Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX FTSE100 16-Mar-2018 7,540.00
FUTIDX FTSE100 15-Dec-2017 7,420.00
FUTIDX BANKNIFTY 30-Nov-2017 25,818.70
FUTIDX NIFTY 30-Nov-2017 10,351.90
FUTIDX NIFTYCPSE 30-Nov-2017 2,632.55
FUTIDX NIFTYINFRA 30-Nov-2017 3,535.95
FUTIDX NIFTYIT 30-Nov-2017 11,163.00
FUTIDX NIFTYMID50 30-Nov-2017 5,191.05
FUTIDX FTSE100 21-Sep-2018 7,793.00
FUTIDX FTSE100 15-Jun-2018 7,660.00
FUTIDX FTSE100 16-Feb-2018 7,503.00
FUTIDX NIFTYPSE 30-Nov-2017 4,259.20
FUTIDX BANKNIFTY 25-Jan-2018 25,945.85
FUTIDX NIFTY 25-Jan-2018 10,421.00
FUTIDX NIFTYCPSE 25-Jan-2018 2,658.50
FUTIDX NIFTYINFRA 25-Jan-2018 3,570.80
FUTIDX NIFTYIT 25-Jan-2018 11,247.00
FUTIDX NIFTYMID50 25-Jan-2018 5,242.20
FUTIDX NIFTYPSE 25-Jan-2018 4,301.15
FUTIDX BANKNIFTY 28-Dec-2017 25,893.15
FUTIDX NIFTY 28-Dec-2017 10,387.15
FUTIDX NIFTYCPSE 28-Dec-2017 2,645.55
FUTIDX NIFTYINFRA 28-Dec-2017 3,553.40
FUTIDX NIFTYIT 28-Dec-2017 11,192.00
FUTIDX NIFTYMID50 28-Dec-2017 5,216.65
FUTIDX NIFTYPSE 28-Dec-2017 4,280.15
FUTIDX FTSE100 19-Jan-2018 7,466.00
FUTIVX INDIAVIX 28-Nov-2017 1,377.75
FUTIVX INDIAVIX 05-Dec-2017 1,377.75
FUTIVX INDIAVIX 21-Nov-2017 1,371.50
FUTSTK HINDALCO 28-Dec-2017 263.20
FUTSTK HINDZINC 28-Dec-2017 319.20
FUTSTK ICICIPRULI 28-Dec-2017 401.00
FUTSTK IDEA 28-Dec-2017 101.80
FUTSTK IDFC 28-Dec-2017 61.50
FUTSTK IDFCBANK 28-Dec-2017 55.40
FUTSTK IFCI 28-Dec-2017 24.30
FUTSTK IGL 28-Dec-2017 312.60
FUTSTK INDIACEM 28-Dec-2017 172.90
FUTSTK INDIANB 28-Dec-2017 412.45
FUTSTK INDIGO 28-Dec-2017 1,177.35
FUTSTK INDUSINDBK 28-Dec-2017 1,655.05
FUTSTK INFIBEAM 28-Dec-2017 179.95
FUTSTK INFRATEL 28-Dec-2017 386.60
FUTSTK INFY 28-Dec-2017 973.00
FUTSTK IOC 28-Dec-2017 397.20
FUTSTK IRB 28-Dec-2017 231.30
FUTSTK ITC 28-Dec-2017 257.95
FUTSTK JETAIRWAYS 28-Dec-2017 663.70
FUTSTK JINDALSTEL 28-Dec-2017 174.05
FUTSTK JISLJALEQS 28-Dec-2017 115.40
FUTSTK JPASSOCIAT 28-Dec-2017 18.90
FUTSTK JSWENERGY 28-Dec-2017 80.60
FUTSTK JSWSTEEL 28-Dec-2017 270.95
FUTSTK JUBLFOOD 28-Dec-2017 1,745.10
FUTSTK JUSTDIAL 28-Dec-2017 538.45
FUTSTK KAJARIACER 28-Dec-2017 725.70
FUTSTK KOTAKBANK 28-Dec-2017 1,037.90
FUTSTK KPIT 28-Dec-2017 173.50
FUTSTK KSCL 28-Dec-2017 552.55
FUTSTK KTKBANK 28-Dec-2017 159.90
FUTSTK L&TFH 28-Dec-2017 180.10
FUTSTK LICHSGFIN 28-Dec-2017 606.95
FUTSTK LT 28-Dec-2017 1,226.70
FUTSTK LUPIN 28-Dec-2017 844.75
FUTSTK M&M 28-Dec-2017 1,426.15
FUTSTK M&MFIN 28-Dec-2017 439.85
FUTSTK MANAPPURAM 28-Dec-2017 102.10
FUTSTK MARICO 28-Dec-2017 307.25
FUTSTK MARUTI 28-Dec-2017 8,463.90
FUTSTK MCDOWELL-N 28-Dec-2017 3,223.80
FUTSTK MCX 28-Dec-2017 970.80
FUTSTK MFSL 28-Dec-2017 579.40
FUTSTK MGL 28-Dec-2017 1,123.00
FUTSTK MINDTREE 28-Dec-2017 513.25
FUTSTK MOTHERSUMI 28-Dec-2017 355.80
FUTSTK MRF 28-Dec-2017 70,377.50
FUTSTK MRPL 28-Dec-2017 127.40
FUTSTK MUTHOOTFIN 28-Dec-2017 455.35
FUTSTK NATIONALUM 28-Dec-2017 83.45
FUTSTK NBCC 28-Dec-2017 273.25
FUTSTK NCC 28-Dec-2017 108.85
FUTSTK NESTLEIND 28-Dec-2017 7,777.00
FUTSTK NHPC 28-Dec-2017 27.60
FUTSTK NIITTECH 28-Dec-2017 641.30
FUTSTK NMDC 28-Dec-2017 127.20
FUTSTK NTPC 28-Dec-2017 183.00
FUTSTK OFSS 28-Dec-2017 3,726.70
FUTSTK OIL 28-Dec-2017 356.85
FUTSTK ONGC 28-Dec-2017 181.90
FUTSTK ORIENTBANK 28-Dec-2017 128.70
FUTSTK PAGEIND 28-Dec-2017 23,118.80
FUTSTK PCJEWELLER 28-Dec-2017 363.65
FUTSTK PEL 28-Dec-2017 2,644.40
FUTSTK PETRONET 28-Dec-2017 254.50
FUTSTK PFC 28-Dec-2017 129.40
FUTSTK PIDILITIND 28-Dec-2017 844.00
FUTSTK PNB 28-Dec-2017 187.60
FUTSTK POWERGRID 28-Dec-2017 207.45
FUTSTK PTC 28-Dec-2017 120.15
FUTSTK PVR 28-Dec-2017 1,378.60
FUTSTK RAMCOCEM 28-Dec-2017 716.45
FUTSTK RAYMOND 28-Dec-2017 977.20
FUTSTK RBLBANK 28-Dec-2017 516.35
FUTSTK RCOM 28-Dec-2017 13.80
FUTSTK RECLTD 28-Dec-2017 163.35
FUTSTK RELCAPITAL 28-Dec-2017 456.00
FUTSTK RELIANCE 28-Dec-2017 938.30
FUTSTK RELINFRA 28-Dec-2017 453.50
FUTSTK REPCOHOME 28-Dec-2017 623.70
FUTSTK RNAVAL 28-Dec-2017 43.95
FUTSTK RPOWER 28-Dec-2017 38.55
FUTSTK SAIL 28-Dec-2017 83.65
FUTSTK SBIN 28-Dec-2017 333.40
FUTSTK SHREECEM 28-Dec-2017 17,176.90
FUTSTK HINDPETRO 28-Dec-2017 421.60
FUTSTK IBULHSGFIN 28-Dec-2017 1,186.05
FUTSTK ICIL 28-Dec-2017 124.55
FUTSTK HINDUNILVR 28-Dec-2017 1,284.90
FUTSTK ICICIBANK 28-Dec-2017 321.90
FUTSTK IDBI 28-Dec-2017 61.20
FUTSTK BHARTIARTL 25-Jan-2018 509.00
FUTSTK BHEL 25-Jan-2018 88.45
FUTSTK BIOCON 25-Jan-2018 422.50
FUTSTK BOSCHLTD 25-Jan-2018 19,457.00
FUTSTK BPCL 25-Jan-2018 508.65
FUTSTK BRITANNIA 25-Jan-2018 4,871.85
FUTSTK CADILAHC 25-Jan-2018 453.75
FUTSTK CANBK 25-Jan-2018 395.10
FUTSTK CANFINHOME 25-Jan-2018 467.75
FUTSTK CAPF 25-Jan-2018 717.20
FUTSTK CASTROLIND 25-Jan-2018 393.85
FUTSTK CEATLTD 25-Jan-2018 1,860.30
FUTSTK CENTURYTEX 25-Jan-2018 1,353.35
FUTSTK CESC 25-Jan-2018 1,027.10
FUTSTK CGPOWER 25-Jan-2018 87.35
FUTSTK CHENNPETRO 25-Jan-2018 421.65
FUTSTK CHOLAFIN 25-Jan-2018 1,304.20
FUTSTK CIPLA 25-Jan-2018 623.15
FUTSTK COALINDIA 25-Jan-2018 272.90
FUTSTK COLPAL 25-Jan-2018 1,056.25
FUTSTK CONCOR 25-Jan-2018 1,372.55
FUTSTK CUMMINSIND 25-Jan-2018 859.75
FUTSTK DABUR 25-Jan-2018 343.70
FUTSTK DALMIABHA 25-Jan-2018 3,062.70
FUTSTK DCBBANK 25-Jan-2018 181.95
FUTSTK DHFL 25-Jan-2018 628.45
FUTSTK DISHTV 25-Jan-2018 77.55
FUTSTK DIVISLAB 25-Jan-2018 1,054.05
FUTSTK DLF 25-Jan-2018 224.95
FUTSTK DRREDDY 25-Jan-2018 2,421.50
FUTSTK EICHERMOT 25-Jan-2018 30,767.60
FUTSTK ENGINERSIN 25-Jan-2018 186.15
FUTSTK EQUITAS 25-Jan-2018 147.10
FUTSTK ESCORTS 25-Jan-2018 703.60
FUTSTK EXIDEIND 25-Jan-2018 205.65
FUTSTK FEDERALBNK 25-Jan-2018 113.15
FUTSTK FORTIS 25-Jan-2018 130.50
FUTSTK GAIL 25-Jan-2018 465.20
FUTSTK GLENMARK 25-Jan-2018 597.95
FUTSTK GMRINFRA 25-Jan-2018 17.45
FUTSTK GODFRYPHLP 25-Jan-2018 1,042.70
FUTSTK GODREJCP 25-Jan-2018 960.90
FUTSTK GODREJIND 25-Jan-2018 569.80
FUTSTK GRANULES 25-Jan-2018 127.10
FUTSTK GRASIM 25-Jan-2018 1,182.00
FUTSTK GSFC 25-Jan-2018 140.95
FUTSTK HAVELLS 25-Jan-2018 511.60
FUTSTK HCC 25-Jan-2018 38.00
FUTSTK HCLTECH 25-Jan-2018 847.30
FUTSTK HDFC 25-Jan-2018 1,713.85
FUTSTK HDFCBANK 25-Jan-2018 1,867.35
FUTSTK HDIL 25-Jan-2018 63.45
FUTSTK HEROMOTOCO 25-Jan-2018 3,720.75
FUTSTK HEXAWARE 25-Jan-2018 339.30
FUTSTK HINDALCO 25-Jan-2018 264.45
FUTSTK HINDPETRO 25-Jan-2018 421.75
FUTSTK HINDUNILVR 25-Jan-2018 1,291.95
FUTSTK HINDZINC 25-Jan-2018 320.80
FUTSTK IBULHSGFIN 25-Jan-2018 1,191.15
FUTSTK ICICIBANK 25-Jan-2018 323.55
FUTSTK ICICIPRULI 25-Jan-2018 402.40
FUTSTK ICIL 25-Jan-2018 124.65
FUTSTK IDBI 25-Jan-2018 61.40
FUTSTK IDEA 25-Jan-2018 102.00
FUTSTK IDFC 25-Jan-2018 61.75
FUTSTK IDFCBANK 25-Jan-2018 55.80
FUTSTK IFCI 25-Jan-2018 24.35
FUTSTK IGL 25-Jan-2018 313.60
FUTSTK ACC 28-Dec-2017 1,716.50
FUTSTK ADANIENT 28-Dec-2017 154.30
FUTSTK ADANIPORTS 28-Dec-2017 404.30
FUTSTK ADANIPOWER 28-Dec-2017 34.75
FUTSTK AJANTPHARM 28-Dec-2017 1,353.90
FUTSTK ALBK 28-Dec-2017 78.45
FUTSTK AMARAJABAT 28-Dec-2017 808.45
FUTSTK AMBUJACEM 28-Dec-2017 264.25
FUTSTK ANDHRABANK 28-Dec-2017 64.40
FUTSTK APOLLOHOSP 28-Dec-2017 1,105.35
FUTSTK APOLLOTYRE 28-Dec-2017 247.65
FUTSTK ARVIND 28-Dec-2017 431.65
FUTSTK ASHOKLEY 28-Dec-2017 115.80
FUTSTK ASIANPAINT 28-Dec-2017 1,170.05
FUTSTK AUROPHARMA 28-Dec-2017 715.25
FUTSTK AXISBANK 28-Dec-2017 550.05
FUTSTK BAJAJ-AUTO 28-Dec-2017 3,320.95
FUTSTK BAJAJFINSV 28-Dec-2017 5,241.20
FUTSTK BAJFINANCE 28-Dec-2017 1,821.15
FUTSTK BALKRISIND 28-Dec-2017 2,114.45
FUTSTK BALRAMCHIN 28-Dec-2017 164.10
FUTSTK BANKBARODA 28-Dec-2017 181.65
FUTSTK BANKINDIA 28-Dec-2017 202.70
FUTSTK BATAINDIA 28-Dec-2017 773.05
FUTSTK BEL 28-Dec-2017 178.70
FUTSTK BHARTIARTL 28-Dec-2017 507.65
FUTSTK BRITANNIA 28-Dec-2017 4,848.10
FUTSTK ACC 25-Jan-2018 1,724.75
FUTSTK ADANIENT 25-Jan-2018 155.20
FUTSTK ADANIPORTS 25-Jan-2018 405.40
FUTSTK ADANIPOWER 25-Jan-2018 34.80
FUTSTK AJANTPHARM 25-Jan-2018 1,357.30
FUTSTK ALBK 25-Jan-2018 78.90
FUTSTK AMARAJABAT 25-Jan-2018 812.75
FUTSTK AMBUJACEM 25-Jan-2018 264.65
FUTSTK ANDHRABANK 25-Jan-2018 64.55
FUTSTK APOLLOHOSP 25-Jan-2018 1,120.45
FUTSTK APOLLOTYRE 25-Jan-2018 248.50
FUTSTK ARVIND 25-Jan-2018 433.20
FUTSTK ASHOKLEY 25-Jan-2018 116.10
FUTSTK ASIANPAINT 25-Jan-2018 1,173.55
FUTSTK AUROPHARMA 25-Jan-2018 716.95
FUTSTK AXISBANK 25-Jan-2018 554.00
FUTSTK BAJAJ-AUTO 25-Jan-2018 3,337.90
FUTSTK BAJAJFINSV 25-Jan-2018 5,265.60
FUTSTK BAJFINANCE 25-Jan-2018 1,830.40
FUTSTK BALKRISIND 25-Jan-2018 2,125.45
FUTSTK BALRAMCHIN 25-Jan-2018 165.05
FUTSTK BANKBARODA 25-Jan-2018 183.00
FUTSTK BANKINDIA 25-Jan-2018 203.80
FUTSTK BATAINDIA 25-Jan-2018 775.40
FUTSTK BEL 25-Jan-2018 179.50
FUTSTK BEML 25-Jan-2018 1,652.75
FUTSTK BERGEPAINT 25-Jan-2018 250.55
FUTSTK BHARATFIN 25-Jan-2018 984.45
FUTSTK BHARATFORG 25-Jan-2018 718.20
FUTSTK ACC 30-Nov-2017 1,707.10
FUTSTK ADANIENT 30-Nov-2017 153.75
FUTSTK ADANIPORTS 30-Nov-2017 402.40
FUTSTK ADANIPOWER 30-Nov-2017 34.55
FUTSTK AJANTPHARM 30-Nov-2017 1,346.80
FUTSTK ALBK 30-Nov-2017 78.15
FUTSTK AMARAJABAT 30-Nov-2017 804.10
FUTSTK AMBUJACEM 30-Nov-2017 262.90
FUTSTK ANDHRABANK 30-Nov-2017 64.00
FUTSTK APOLLOHOSP 30-Nov-2017 1,104.75
FUTSTK APOLLOTYRE 30-Nov-2017 246.75
FUTSTK ARVIND 30-Nov-2017 429.90
FUTSTK ASHOKLEY 30-Nov-2017 115.15
FUTSTK ASIANPAINT 30-Nov-2017 1,165.25
FUTSTK AUROPHARMA 30-Nov-2017 711.75
FUTSTK AXISBANK 30-Nov-2017 547.40
FUTSTK BAJAJ-AUTO 30-Nov-2017 3,306.65
FUTSTK BAJAJFINSV 30-Nov-2017 5,212.65
FUTSTK BAJFINANCE 30-Nov-2017 1,812.20
FUTSTK BALKRISIND 30-Nov-2017 2,108.90
FUTSTK BALRAMCHIN 30-Nov-2017 163.25
FUTSTK BANKBARODA 30-Nov-2017 181.00
FUTSTK BANKINDIA 30-Nov-2017 202.30
FUTSTK BATAINDIA 30-Nov-2017 769.35
FUTSTK BEL 30-Nov-2017 177.70
FUTSTK BEML 30-Nov-2017 1,640.50
FUTSTK BERGEPAINT 30-Nov-2017 248.60
FUTSTK BHARATFIN 30-Nov-2017 977.55
FUTSTK BHARATFORG 30-Nov-2017 712.30
FUTSTK BHARTIARTL 30-Nov-2017 505.35
FUTSTK BHEL 30-Nov-2017 87.80
FUTSTK BIOCON 30-Nov-2017 420.80
FUTSTK BOSCHLTD 30-Nov-2017 19,317.95
FUTSTK BPCL 30-Nov-2017 510.70
FUTSTK BRITANNIA 30-Nov-2017 4,823.15
FUTSTK CADILAHC 30-Nov-2017 449.95
FUTSTK CANBK 30-Nov-2017 394.05
FUTSTK CANFINHOME 30-Nov-2017 463.35
FUTSTK CAPF 30-Nov-2017 709.15
FUTSTK CASTROLIND 30-Nov-2017 391.05
FUTSTK CEATLTD 30-Nov-2017 1,845.50
FUTSTK CENTURYTEX 30-Nov-2017 1,340.20
FUTSTK CESC 30-Nov-2017 1,016.05
FUTSTK CGPOWER 30-Nov-2017 86.35
FUTSTK CHENNPETRO 30-Nov-2017 418.60
FUTSTK CHOLAFIN 30-Nov-2017 1,295.30
FUTSTK CIPLA 30-Nov-2017 618.70
FUTSTK COALINDIA 30-Nov-2017 273.30
FUTSTK COLPAL 30-Nov-2017 1,044.45
FUTSTK CONCOR 30-Nov-2017 1,359.50
FUTSTK CUMMINSIND 30-Nov-2017 854.00
FUTSTK DABUR 30-Nov-2017 340.65
FUTSTK DALMIABHA 30-Nov-2017 3,024.30
FUTSTK DCBBANK 30-Nov-2017 180.70
FUTSTK DHFL 30-Nov-2017 622.30
FUTSTK DISHTV 30-Nov-2017 76.85
FUTSTK DIVISLAB 30-Nov-2017 1,044.40
FUTSTK DLF 30-Nov-2017 222.95
FUTSTK DRREDDY 30-Nov-2017 2,400.65
FUTSTK EICHERMOT 30-Nov-2017 30,538.15
FUTSTK ENGINERSIN 30-Nov-2017 184.25
FUTSTK EQUITAS 30-Nov-2017 145.95
FUTSTK ESCORTS 30-Nov-2017 698.65
FUTSTK EXIDEIND 30-Nov-2017 203.60
FUTSTK FEDERALBNK 30-Nov-2017 112.35
FUTSTK FORTIS 30-Nov-2017 129.55
FUTSTK GAIL 30-Nov-2017 458.90
FUTSTK GLENMARK 30-Nov-2017 593.35
FUTSTK GMRINFRA 30-Nov-2017 17.30
FUTSTK GODFRYPHLP 30-Nov-2017 1,036.45
FUTSTK GODREJCP 30-Nov-2017 951.30
FUTSTK GODREJIND 30-Nov-2017 565.60
FUTSTK GRANULES 30-Nov-2017 125.70
FUTSTK GRASIM 30-Nov-2017 1,173.55
FUTSTK GSFC 30-Nov-2017 139.95
FUTSTK HAVELLS 30-Nov-2017 507.60
FUTSTK HCC 30-Nov-2017 37.70
FUTSTK HCLTECH 30-Nov-2017 841.15
FUTSTK HDFC 30-Nov-2017 1,699.55
FUTSTK HDFCBANK 30-Nov-2017 1,849.40
FUTSTK HDIL 30-Nov-2017 62.70
FUTSTK HEROMOTOCO 30-Nov-2017 3,680.75
FUTSTK HEXAWARE 30-Nov-2017 336.00
FUTSTK HINDALCO 30-Nov-2017 262.10
FUTSTK HINDPETRO 30-Nov-2017 420.50
FUTSTK HINDUNILVR 30-Nov-2017 1,280.20
FUTSTK HINDZINC 30-Nov-2017 317.40
FUTSTK IBREALEST 30-Nov-2017 223.55
FUTSTK IBULHSGFIN 30-Nov-2017 1,179.85
FUTSTK ICICIBANK 30-Nov-2017 320.65
FUTSTK ICICIPRULI 30-Nov-2017 398.85
FUTSTK ICIL 30-Nov-2017 123.45
FUTSTK IDBI 30-Nov-2017 60.85
FUTSTK IDEA 30-Nov-2017 101.30
FUTSTK IDFC 30-Nov-2017 61.25
FUTSTK IDFCBANK 30-Nov-2017 55.05
FUTSTK IFCI 30-Nov-2017 24.15
FUTSTK IGL 30-Nov-2017 310.85
FUTSTK INDIACEM 30-Nov-2017 171.35
FUTSTK INDIANB 30-Nov-2017 411.05
FUTSTK INDIGO 30-Nov-2017 1,170.90
FUTSTK INDUSINDBK 30-Nov-2017 1,651.30
FUTSTK INFIBEAM 30-Nov-2017 179.45
FUTSTK INFRATEL 30-Nov-2017 384.85
FUTSTK INFY 30-Nov-2017 968.85
FUTSTK IOC 30-Nov-2017 396.25
FUTSTK IRB 30-Nov-2017 230.40
FUTSTK ITC 30-Nov-2017 256.60
FUTSTK JETAIRWAYS 30-Nov-2017 662.55
FUTSTK JINDALSTEL 30-Nov-2017 173.20
FUTSTK JISLJALEQS 30-Nov-2017 114.85
FUTSTK JPASSOCIAT 30-Nov-2017 18.70
FUTSTK JSWENERGY 30-Nov-2017 79.80
FUTSTK JSWSTEEL 30-Nov-2017 269.65
FUTSTK JUBLFOOD 30-Nov-2017 1,737.45
FUTSTK JUSTDIAL 30-Nov-2017 538.20
FUTSTK KAJARIACER 30-Nov-2017 722.60
FUTSTK KOTAKBANK 30-Nov-2017 1,033.95
FUTSTK KPIT 30-Nov-2017 173.00
FUTSTK KSCL 30-Nov-2017 549.40
FUTSTK KTKBANK 30-Nov-2017 159.00
FUTSTK L&TFH 30-Nov-2017 179.30
FUTSTK LICHSGFIN 30-Nov-2017 603.40
FUTSTK LT 30-Nov-2017 1,221.55
FUTSTK LUPIN 30-Nov-2017 840.85
FUTSTK M&M 30-Nov-2017 1,422.20
FUTSTK M&MFIN 30-Nov-2017 437.80
FUTSTK MANAPPURAM 30-Nov-2017 101.45
FUTSTK MARICO 30-Nov-2017 305.55
FUTSTK MARUTI 30-Nov-2017 8,426.50
FUTSTK MCDOWELL-N 30-Nov-2017 3,207.75
FUTSTK MCX 30-Nov-2017 965.95
FUTSTK MFSL 30-Nov-2017 577.10
FUTSTK MGL 30-Nov-2017 1,117.65
FUTSTK MINDTREE 30-Nov-2017 509.90
FUTSTK MOTHERSUMI 30-Nov-2017 354.10
FUTSTK MRF 30-Nov-2017 70,061.55
FUTSTK MRPL 30-Nov-2017 126.70
FUTSTK MUTHOOTFIN 30-Nov-2017 452.75
FUTSTK NATIONALUM 30-Nov-2017 83.05
FUTSTK NBCC 30-Nov-2017 272.10
FUTSTK NCC 30-Nov-2017 108.30
FUTSTK NESTLEIND 30-Nov-2017 7,758.75
FUTSTK NHPC 30-Nov-2017 27.40
FUTSTK NIITTECH 30-Nov-2017 638.85
FUTSTK NMDC 30-Nov-2017 126.45
FUTSTK NTPC 30-Nov-2017 182.80
FUTSTK OFSS 30-Nov-2017 3,714.10
FUTSTK OIL 30-Nov-2017 355.55
FUTSTK ONGC 30-Nov-2017 180.95
FUTSTK ORIENTBANK 30-Nov-2017 128.15
FUTSTK PAGEIND 30-Nov-2017 23,112.55
FUTSTK PCJEWELLER 30-Nov-2017 361.30
FUTSTK PEL 30-Nov-2017 2,630.20
FUTSTK PETRONET 30-Nov-2017 253.55
FUTSTK PFC 30-Nov-2017 128.65
FUTSTK PIDILITIND 30-Nov-2017 838.95
FUTSTK PNB 30-Nov-2017 186.85
FUTSTK POWERGRID 30-Nov-2017 206.85
FUTSTK PTC 30-Nov-2017 119.55
FUTSTK PVR 30-Nov-2017 1,374.45
FUTSTK RAMCOCEM 30-Nov-2017 711.60
FUTSTK RAYMOND 30-Nov-2017 973.75
FUTSTK RBLBANK 30-Nov-2017 513.65
FUTSTK RCOM 30-Nov-2017 13.65
FUTSTK RECLTD 30-Nov-2017 162.80
FUTSTK RELCAPITAL 30-Nov-2017 453.95
FUTSTK RELIANCE 30-Nov-2017 934.30
FUTSTK RELINFRA 30-Nov-2017 450.75
FUTSTK REPCOHOME 30-Nov-2017 620.85
FUTSTK RPOWER 30-Nov-2017 38.30
FUTSTK SAIL 30-Nov-2017 83.30
FUTSTK SBIN 30-Nov-2017 332.00
FUTSTK SHREECEM 30-Nov-2017 17,060.85
FUTSTK SIEMENS 30-Nov-2017 1,202.55
FUTSTK SOUTHBANK 30-Nov-2017 31.50
FUTSTK SREINFRA 30-Nov-2017 101.85
FUTSTK SRF 30-Nov-2017 1,770.30
FUTSTK SRTRANSFIN 30-Nov-2017 1,267.20
FUTSTK STAR 30-Nov-2017 828.90
FUTSTK SUNPHARMA 30-Nov-2017 540.00
FUTSTK SUNTV 30-Nov-2017 852.55
FUTSTK SUZLON 30-Nov-2017 13.90
FUTSTK SYNDIBANK 30-Nov-2017 87.15
FUTSTK TATACHEM 30-Nov-2017 738.25
FUTSTK TATACOMM 30-Nov-2017 699.25
FUTSTK TATAELXSI 30-Nov-2017 934.70
FUTSTK TATAGLOBAL 30-Nov-2017 273.65
FUTSTK TATAMOTORS 30-Nov-2017 425.95
FUTSTK TATAMTRDVR 30-Nov-2017 244.20
FUTSTK TATAPOWER 30-Nov-2017 93.00
FUTSTK TATASTEEL 30-Nov-2017 713.50
FUTSTK TCS 30-Nov-2017 2,684.70
FUTSTK TECHM 30-Nov-2017 495.80
FUTSTK TITAN 30-Nov-2017 815.95
FUTSTK TORNTPHARM 30-Nov-2017 1,274.30
FUTSTK TORNTPOWER 30-Nov-2017 268.10
FUTSTK TV18BRDCST 30-Nov-2017 46.25
FUTSTK TVSMOTOR 30-Nov-2017 708.90
FUTSTK UBL 30-Nov-2017 1,070.30
FUTSTK UJJIVAN 30-Nov-2017 399.75
FUTSTK ULTRACEMCO 30-Nov-2017 4,176.75
FUTSTK UNIONBANK 30-Nov-2017 168.50
FUTSTK UPL 30-Nov-2017 756.30
FUTSTK VEDL 30-Nov-2017 314.05
FUTSTK VGUARD 30-Nov-2017 232.80
FUTSTK VOLTAS 30-Nov-2017 626.90
FUTSTK WIPRO 30-Nov-2017 294.10
FUTSTK WOCKPHARMA 30-Nov-2017 743.35
FUTSTK YESBANK 30-Nov-2017 313.10
FUTSTK ZEEL 30-Nov-2017 541.25
FUTSTK VEDL 25-Jan-2018 316.05
FUTSTK VGUARD 25-Jan-2018 234.60
FUTSTK VOLTAS 25-Jan-2018 636.25
FUTSTK WIPRO 25-Jan-2018 297.35
FUTSTK WOCKPHARMA 25-Jan-2018 749.50
FUTSTK YESBANK 25-Jan-2018 316.60
FUTSTK ZEEL 25-Jan-2018 546.45
FUTSTK INDIACEM 25-Jan-2018 172.35
FUTSTK INDIANB 25-Jan-2018 414.50
FUTSTK INDIGO 25-Jan-2018 1,179.60
FUTSTK INDUSINDBK 25-Jan-2018 1,667.45
FUTSTK INFIBEAM 25-Jan-2018 180.50
FUTSTK INFRATEL 25-Jan-2018 373.25
FUTSTK INFY 25-Jan-2018 977.30
FUTSTK IOC 25-Jan-2018 397.40
FUTSTK IRB 25-Jan-2018 232.00
FUTSTK ITC 25-Jan-2018 259.30
FUTSTK JETAIRWAYS 25-Jan-2018 671.10
FUTSTK JINDALSTEL 25-Jan-2018 174.70
FUTSTK JISLJALEQS 25-Jan-2018 116.25
FUTSTK JPASSOCIAT 25-Jan-2018 19.00
FUTSTK JSWENERGY 25-Jan-2018 80.80
FUTSTK JSWSTEEL 25-Jan-2018 271.95
FUTSTK JUBLFOOD 25-Jan-2018 1,751.20
FUTSTK JUSTDIAL 25-Jan-2018 543.15
FUTSTK KAJARIACER 25-Jan-2018 727.50
FUTSTK KOTAKBANK 25-Jan-2018 1,041.60
FUTSTK KPIT 25-Jan-2018 174.50
FUTSTK KSCL 25-Jan-2018 555.60
FUTSTK KTKBANK 25-Jan-2018 160.35
FUTSTK L&TFH 25-Jan-2018 180.90
FUTSTK LICHSGFIN 25-Jan-2018 607.85
FUTSTK LT 25-Jan-2018 1,236.60
FUTSTK LUPIN 25-Jan-2018 849.25
FUTSTK M&M 25-Jan-2018 1,432.15
FUTSTK M&MFIN 25-Jan-2018 442.50
FUTSTK MANAPPURAM 25-Jan-2018 102.45
FUTSTK MARICO 25-Jan-2018 308.85
FUTSTK MARUTI 25-Jan-2018 8,511.85
FUTSTK MCDOWELL-N 25-Jan-2018 3,238.30
FUTSTK MCX 25-Jan-2018 972.75
FUTSTK MFSL 25-Jan-2018 582.25
FUTSTK MGL 25-Jan-2018 1,128.00
FUTSTK MINDTREE 25-Jan-2018 513.70
Instrument Underlying Maturity Date Settlement Price
OPTSTK LT NA 1,222.65
OPTSTK LUPIN NA 837.45
OPTSTK M&M NA 1,416.00
OPTSTK MARUTI NA 8,424.80
OPTSTK MCDOWELL-N NA 3,201.75
OPTSTK MRF NA 69,830.50
OPTSTK MRPL NA 126.20
OPTSTK NCC NA 107.80
OPTSTK NHPC NA 27.35
OPTSTK NMDC NA 126.40
OPTSTK NTPC NA 182.95
OPTSTK OFSS NA 3,702.70
OPTSTK OIL NA 354.55
OPTSTK ONGC NA 180.90
OPTSTK ORIENTBANK NA 127.80
OPTSTK PETRONET NA 252.50
OPTSTK PFC NA 128.15
OPTSTK PNB NA 186.30
OPTSTK POWERGRID NA 206.60
OPTSTK PTC NA 119.05
OPTSTK RAYMOND NA 969.70
OPTSTK RCOM NA 13.50
OPTSTK RECLTD NA 162.55
OPTSTK RELCAPITAL NA 452.90
OPTSTK RELIANCE NA 932.55
OPTSTK RELINFRA NA 450.65
OPTSTK RPOWER NA 38.15
OPTSTK SAIL NA 82.95
OPTSTK SBIN NA 330.65
OPTSTK SIEMENS NA 1,197.55
OPTSTK SOUTHBANK NA 31.45
OPTSTK SREINFRA NA 101.40
OPTSTK SRTRANSFIN NA 1,267.00
OPTSTK SUNPHARMA NA 538.05
OPTSTK SUNTV NA 848.85
OPTSTK SUZLON NA 13.85
OPTSTK SYNDIBANK NA 86.70
OPTSTK TATACHEM NA 735.00
OPTSTK TATACOMM NA 697.35
OPTSTK TATAGLOBAL NA 273.15
OPTSTK PEL NA 2,621.95
OPTSTK EICHERMOT NA 30,420.55
OPTSTK MINDTREE NA 507.90
OPTSTK MOTHERSUMI NA 352.65
OPTSTK APOLLOHOSP NA 1,107.80
OPTSTK M&MFIN NA 437.50
OPTSTK CGPOWER NA 86.35
OPTSTK RNAVAL NA 43.60
OPTSTK VEDL NA 312.90
OPTSTK CONCOR NA 1,357.05
OPTSTK GODREJCP NA 950.05
OPTSTK TORNTPHARM NA 1,274.20
OPTSTK GRANULES NA 125.65
OPTSTK ICIL NA 123.20
OPTSTK KPIT NA 172.50
OPTSTK PCJEWELLER NA 360.00
OPTSTK TATAELXSI NA 932.30
OPTSTK CADILAHC NA 448.60
OPTSTK INFRATEL NA 383.55
OPTSTK MARICO NA 305.35
OPTSTK TV18BRDCST NA 46.10
OPTSTK ENGINERSIN NA 184.05
OPTSTK IBULHSGFIN NA 1,178.00
OPTSTK STAR NA 826.65
OPTSTK WOCKPHARMA NA 741.05
OPTSTK GLENMARK NA 591.20
OPTSTK UBL NA 1,071.20
OPTSTK JUSTDIAL NA 537.00
OPTSTK L&TFH NA 178.50
OPTSTK DCBBANK NA 179.90
OPTSTK IDFCBANK NA 54.85
OPTSTK TORNTPOWER NA 267.25
OPTSTK AJANTPHARM NA 1,344.90
OPTSTK AMARAJABAT NA 803.55
OPTSTK BAJFINANCE NA 1,809.75
OPTSTK BRITANNIA NA 4,816.90
OPTSTK CASTROLIND NA 389.40
OPTSTK CEATLTD NA 1,839.30
OPTSTK DHFL NA 621.35
OPTSTK KSCL NA 549.30
OPTSTK PAGEIND NA 23,115.35
OPTSTK PIDILITIND NA 837.85
OPTSTK SRF NA 1,762.05
OPTSTK UPL NA 754.50
OPTSTK ACC NA 1,705.30
OPTSTK ADANIENT NA 153.45
OPTSTK ADANIPORTS NA 400.80
OPTSTK ADANIPOWER NA 34.40
OPTSTK ALBK NA 78.00
OPTSTK AMBUJACEM NA 261.65
OPTSTK ANDHRABANK NA 63.80
OPTSTK APOLLOTYRE NA 245.70
OPTSTK ARVIND NA 428.30
OPTSTK ASHOKLEY NA 114.75
OPTSTK ASIANPAINT NA 1,160.30
OPTSTK AUROPHARMA NA 708.85
OPTSTK AXISBANK NA 546.80
OPTSTK BAJAJ-AUTO NA 3,300.25
OPTSTK BALRAMCHIN NA 163.15
OPTSTK BANKBARODA NA 180.35
OPTSTK BANKINDIA NA 201.50
OPTSTK BATAINDIA NA 766.65
OPTSTK BEL NA 177.45
OPTSTK BEML NA 1,634.10
OPTSTK BHARATFORG NA 710.10
OPTSTK BHARTIARTL NA 503.25
OPTSTK BHEL NA 87.45
OPTSTK BIOCON NA 419.35
OPTSTK BOSCHLTD NA 19,237.50
OPTSTK BPCL NA 511.50
OPTSTK CANBK NA 393.15
OPTSTK CENTURYTEX NA 1,338.05
OPTSTK CESC NA 1,015.50
OPTSTK CIPLA NA 616.10
OPTSTK COALINDIA NA 273.80
OPTSTK COLPAL NA 1,044.30
OPTSTK CUMMINSIND NA 850.05
OPTSTK DABUR NA 339.80
OPTSTK DISHTV NA 76.65
OPTSTK DIVISLAB NA 1,042.15
OPTSTK DLF NA 222.40
OPTSTK DRREDDY NA 2,394.15
OPTSTK ESCORTS NA 695.65
OPTSTK EXIDEIND NA 203.30
OPTSTK FEDERALBNK NA 111.85
OPTSTK FORTIS NA 129.00
OPTSTK GAIL NA 459.95
OPTSTK GMRINFRA NA 17.25
OPTSTK GODREJIND NA 563.35
OPTSTK GRASIM NA 1,168.65
OPTSTK HAVELLS NA 505.80
OPTSTK HCC NA 37.55
OPTSTK HCLTECH NA 837.70
OPTSTK HDFC NA 1,694.50
OPTSTK HDFCBANK NA 1,846.25
OPTSTK HDIL NA 62.70
OPTSTK HEROMOTOCO NA 3,678.75
OPTSTK TATAMOTORS NA 424.25
OPTSTK TATAMTRDVR NA 243.20
OPTSTK TATAPOWER NA 92.90
OPTSTK TATASTEEL NA 711.35
OPTSTK TCS NA 2,672.95
OPTSTK TECHM NA 493.85
OPTSTK TITAN NA 815.45
OPTSTK TVSMOTOR NA 708.20
OPTSTK ULTRACEMCO NA 4,163.40
OPTSTK UNIONBANK NA 168.15
OPTSTK VOLTAS NA 629.05
OPTSTK WIPRO NA 294.00
OPTSTK YESBANK NA 312.30
OPTSTK ZEEL NA 540.25
OPTSTK BHARATFIN NA 973.35
OPTSTK NIITTECH NA 637.15
OPTSTK HEXAWARE NA 335.45
OPTSTK HINDALCO NA 261.45
OPTSTK HINDPETRO NA 418.70
OPTSTK HINDUNILVR NA 1,277.35
OPTSTK HINDZINC NA 317.15
OPTSTK IBREALEST NA 223.15
OPTSTK ICICIBANK NA 319.90
OPTSTK IDBI NA 60.70
OPTSTK IDEA NA 100.85
OPTSTK IDFC NA 61.05
OPTSTK IFCI NA 24.05
OPTSTK IGL NA 310.05
OPTSTK INDIACEM NA 170.40
OPTSTK INDIANB NA 409.80
OPTSTK INDUSINDBK NA 1,648.60
OPTSTK INFY NA 966.25
OPTSTK IOC NA 396.15
OPTSTK IRB NA 229.35
OPTSTK ITC NA 255.80
OPTSTK JETAIRWAYS NA 663.50
OPTSTK JINDALSTEL NA 172.70
OPTSTK JISLJALEQS NA 114.45
OPTSTK JPASSOCIAT NA 18.75
OPTSTK JSWENERGY NA 79.85
OPTSTK JSWSTEEL NA 268.85
OPTSTK JUBLFOOD NA 1,731.45
OPTSTK KOTAKBANK NA 1,029.85
OPTSTK KTKBANK NA 158.50
OPTSTK LICHSGFIN NA 600.95
OPTSTK KAJARIACER NA 719.25
OPTSTK NATIONALUM NA 82.90
OPTSTK RAMCOCEM NA 711.80
OPTSTK RBLBANK NA 511.95
OPTSTK CHENNPETRO NA 416.85
OPTSTK ICICIPRULI NA 397.85
OPTSTK MANAPPURAM NA 101.25
OPTSTK REPCOHOME NA 618.15
OPTSTK BAJAJFINSV NA 5,206.20
OPTSTK BALKRISIND NA 2,101.45
OPTSTK BERGEPAINT NA 247.70
OPTSTK CANFINHOME NA 462.45
OPTSTK CHOLAFIN NA 1,289.45
OPTSTK GODFRYPHLP NA 1,030.90
OPTSTK GSFC NA 139.35
OPTSTK MCX NA 961.75
OPTSTK MGL NA 1,113.75
OPTSTK NBCC NA 270.90
OPTSTK NESTLEIND NA 7,744.35
OPTSTK VGUARD NA 231.95
OPTSTK CAPF NA 709.10
OPTSTK DALMIABHA NA 3,028.15
OPTSTK EQUITAS NA 145.40
OPTSTK INDIGO NA 1,166.25
OPTSTK INFIBEAM NA 178.45
OPTSTK MFSL NA 575.65
OPTSTK MUTHOOTFIN NA 452.40
OPTSTK PVR NA 1,368.20
OPTSTK SHREECEM NA 17,003.65
OPTSTK UJJIVAN NA 398.55
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] OI Value[Rs.Cr]
Index Futures 1,369.63 2,197.61 [827.98] 258.78 10,518.55
Index Options 10,515.80 9,607.38 908.42 1,493.47 60,433.08
Stock Futures 1,699.20 2,458.38 [759.18] 1,293.08 48,186.30
Stock Options 1,669.68 1,653.66 16.02 60.64 2,238.82
News

Bank of Baroda to raise up to Rs 6,000 Cr

India Infoline News Service Nov-22-2017

tate-owned lender Bank of Baroda (BOB) proposes to raise up to Rs 6,000 Cr through a rights issue or private placement.

Kajaria Ceramics seen up Birla MF buys 10.3 lakh shares

India Infoline News Service Nov-22-2017

estbridge Crossover Fund sold 41.1 lakh shares of the company at Rs 715.58 through a bulk deal.

Dabur to pass on GST benefit to customers, cuts prices by upto 9%

India Infoline News Service Nov-22-2017

rices were reduced after GST rates were reduced from 28% to 18%.

Insider Trades November 22

India Infoline News Service Nov-22-2017

ist of Insider trades ahead of today's opening

NCC-BGR consortium wins Mine Development contract at Talaipalli Coal Block

India Infoline News Service Nov-22-2017

he consortium of NCC - BGR has been awarded the project relating to Mine Development and Operation of Talaipalli Coal Block by NTPC Limited.

Indian ADRs end higher taking cues of the US Markets

India Infoline News Service Nov-22-2017

DRs of several Indian companies appreciated on the back of strong corporate earnings and rise in Technology companies'shares.