Daily Settlement Price

Instrument Underlying Maturity Date Settlement Price
FUTIDX FTSE100 17-Aug-2018 7,670.00
FUTIDX FTSE100 15-Mar-2019 7,995.00
FUTIDX BANKNIFTY 26-Jul-2018 26,930.75
FUTIDX NIFTY 26-Jul-2018 10,978.60
FUTIDX NIFTYCPSE 26-Jul-2018 2,244.00
FUTIDX NIFTYINFRA 26-Jul-2018 3,052.00
FUTIDX NIFTYIT 26-Jul-2018 14,620.00
FUTIDX NIFTYMID50 26-Jul-2018 4,808.95
FUTIDX NIFTYPSE 26-Jul-2018 3,516.25
FUTIDX BANKNIFTY 27-Sep-2018 26,971.15
FUTIDX NIFTY 27-Sep-2018 11,006.30
FUTIDX NIFTYCPSE 27-Sep-2018 2,272.20
FUTIDX NIFTYMID50 27-Sep-2018 4,869.30
FUTIDX NIFTYPSE 27-Sep-2018 3,560.40
FUTIDX FTSE100 21-Sep-2018 7,725.00
FUTIDX FTSE100 21-Dec-2018 7,864.00
FUTIDX BANKNIFTY 30-Aug-2018 26,957.20
FUTIDX NIFTY 30-Aug-2018 10,994.95
FUTIDX NIFTYCPSE 30-Aug-2018 2,259.70
FUTIDX NIFTYINFRA 30-Aug-2018 3,073.30
FUTIDX NIFTYIT 30-Aug-2018 14,756.00
FUTIDX NIFTYMID50 30-Aug-2018 4,997.10
FUTIDX NIFTYPSE 30-Aug-2018 3,540.85
FUTIDX NIFTYINFRA 27-Sep-2018 3,090.30
FUTIDX NIFTYIT 27-Sep-2018 14,838.00
FUTIDX FTSE100 20-Jul-2018 7,630.00
FUTIDX FTSE100 21-Jun-2019 8,151.00
FUTIVX INDIAVIX 31-Jul-2018 1,364.50
FUTIVX INDIAVIX 24-Jul-2018 1,364.50
FUTIVX INDIAVIX 07-Aug-2018 1,364.50
FUTSTK CAPF 26-Jul-2018 487.65
FUTSTK JUSTDIAL 30-Aug-2018 573.80
FUTSTK KAJARIACER 30-Aug-2018 438.35
FUTSTK KOTAKBANK 30-Aug-2018 1,407.55
FUTSTK KPIT 30-Aug-2018 300.10
FUTSTK KSCL 30-Aug-2018 545.35
FUTSTK KTKBANK 30-Aug-2018 110.05
FUTSTK L&TFH 30-Aug-2018 151.95
FUTSTK LICHSGFIN 30-Aug-2018 512.10
FUTSTK LT 30-Aug-2018 1,281.60
FUTSTK LUPIN 30-Aug-2018 810.25
FUTSTK M&M 30-Aug-2018 909.35
FUTSTK M&MFIN 30-Aug-2018 475.70
FUTSTK MANAPPURAM 30-Aug-2018 100.50
FUTSTK MARICO 30-Aug-2018 350.05
FUTSTK MARUTI 30-Aug-2018 9,355.70
FUTSTK MCDOWELL-N 30-Aug-2018 559.60
FUTSTK MCX 30-Aug-2018 802.70
FUTSTK MFSL 30-Aug-2018 437.55
FUTSTK MGL 30-Aug-2018 827.05
FUTSTK MINDTREE 30-Aug-2018 1,067.45
FUTSTK MOTHERSUMI 30-Aug-2018 282.95
FUTSTK MRF 30-Aug-2018 74,302.30
FUTSTK MRPL 30-Aug-2018 77.85
FUTSTK MUTHOOTFIN 30-Aug-2018 404.10
FUTSTK NATIONALUM 30-Aug-2018 58.70
FUTSTK NBCC 30-Aug-2018 62.20
FUTSTK NCC 30-Aug-2018 81.40
FUTSTK NESTLEIND 30-Aug-2018 10,455.35
FUTSTK NHPC 30-Aug-2018 23.90
FUTSTK NIITTECH 30-Aug-2018 1,128.15
FUTSTK NMDC 30-Aug-2018 95.75
FUTSTK NTPC 30-Aug-2018 155.55
FUTSTK OFSS 30-Aug-2018 3,855.15
FUTSTK OIL 30-Aug-2018 211.25
FUTSTK ONGC 30-Aug-2018 160.15
FUTSTK ORIENTBANK 30-Aug-2018 68.40
FUTSTK PAGEIND 30-Aug-2018 28,774.75
FUTSTK PCJEWELLER 30-Aug-2018 78.30
FUTSTK PEL 30-Aug-2018 2,556.85
FUTSTK PETRONET 30-Aug-2018 208.85
FUTSTK PFC 30-Aug-2018 70.20
FUTSTK PIDILITIND 30-Aug-2018 1,061.20
FUTSTK PNB 30-Aug-2018 75.65
FUTSTK POWERGRID 30-Aug-2018 179.30
FUTSTK PTC 30-Aug-2018 70.90
FUTSTK PVR 30-Aug-2018 1,110.45
FUTSTK RAMCOCEM 30-Aug-2018 635.75
FUTSTK RAYMOND 30-Aug-2018 824.45
FUTSTK BAJAJFINSV 27-Sep-2018 6,455.25
FUTSTK BAJFINANCE 27-Sep-2018 2,523.75
FUTSTK TATACOMM 27-Sep-2018 554.20
FUTSTK TATAELXSI 27-Sep-2018 1,436.95
FUTSTK TATAGLOBAL 27-Sep-2018 239.40
FUTSTK TATAMOTORS 27-Sep-2018 254.30
FUTSTK TATAMTRDVR 27-Sep-2018 139.80
FUTSTK TATAPOWER 27-Sep-2018 71.00
FUTSTK TATASTEEL 27-Sep-2018 509.40
FUTSTK TCS 27-Sep-2018 2,028.40
FUTSTK TECHM 27-Sep-2018 655.40
FUTSTK TITAN 27-Sep-2018 849.10
FUTSTK TORNTPHARM 27-Sep-2018 1,461.95
FUTSTK TORNTPOWER 27-Sep-2018 224.60
FUTSTK TV18BRDCST 27-Sep-2018 45.55
FUTSTK TVSMOTOR 27-Sep-2018 577.15
FUTSTK UBL 27-Sep-2018 1,125.35
FUTSTK UJJIVAN 27-Sep-2018 376.70
FUTSTK ULTRACEMCO 27-Sep-2018 3,903.50
FUTSTK UNIONBANK 27-Sep-2018 77.30
FUTSTK UPL 27-Sep-2018 564.70
FUTSTK VEDL 27-Sep-2018 206.00
FUTSTK VGUARD 27-Sep-2018 188.40
FUTSTK VOLTAS 27-Sep-2018 544.50
FUTSTK WIPRO 27-Sep-2018 288.85
FUTSTK WOCKPHARMA 27-Sep-2018 584.65
FUTSTK YESBANK 27-Sep-2018 388.25
FUTSTK ZEEL 27-Sep-2018 528.25
FUTSTK ACC 30-Aug-2018 1,296.30
FUTSTK ADANIENT 30-Aug-2018 143.55
FUTSTK ADANIPORTS 30-Aug-2018 364.80
FUTSTK ADANIPOWER 30-Aug-2018 20.65
FUTSTK AJANTPHARM 30-Aug-2018 974.20
FUTSTK ALBK 30-Aug-2018 41.15
FUTSTK AMARAJABAT 30-Aug-2018 768.50
FUTSTK AMBUJACEM 30-Aug-2018 196.25
FUTSTK ANDHRABANK 30-Aug-2018 30.90
FUTSTK APOLLOHOSP 30-Aug-2018 973.20
FUTSTK APOLLOTYRE 30-Aug-2018 269.10
FUTSTK ARVIND 30-Aug-2018 403.10
FUTSTK ASHOKLEY 30-Aug-2018 111.25
FUTSTK ASIANPAINT 30-Aug-2018 1,397.25
FUTSTK AUROPHARMA 30-Aug-2018 578.55
FUTSTK AXISBANK 30-Aug-2018 528.95
FUTSTK BAJAJ-AUTO 30-Aug-2018 3,126.75
FUTSTK ACC 27-Sep-2018 1,309.90
FUTSTK ADANIENT 27-Sep-2018 144.45
FUTSTK ADANIPORTS 27-Sep-2018 369.20
FUTSTK ADANIPOWER 27-Sep-2018 20.90
FUTSTK AJANTPHARM 27-Sep-2018 999.90
FUTSTK ALBK 27-Sep-2018 41.65
FUTSTK AMARAJABAT 27-Sep-2018 787.55
FUTSTK AMBUJACEM 27-Sep-2018 198.40
FUTSTK ANDHRABANK 27-Sep-2018 31.05
FUTSTK APOLLOHOSP 27-Sep-2018 983.35
FUTSTK APOLLOTYRE 27-Sep-2018 275.85
FUTSTK ARVIND 27-Sep-2018 410.35
FUTSTK ASHOKLEY 27-Sep-2018 111.90
FUTSTK ASIANPAINT 27-Sep-2018 1,412.60
FUTSTK AUROPHARMA 27-Sep-2018 584.45
FUTSTK BAJAJ-AUTO 27-Sep-2018 3,162.35
FUTSTK BANKBARODA 27-Sep-2018 119.30
FUTSTK BEL 27-Sep-2018 100.65
FUTSTK BERGEPAINT 27-Sep-2018 310.60
FUTSTK BHARATFIN 27-Sep-2018 1,174.30
FUTSTK BHARATFORG 27-Sep-2018 603.65
FUTSTK BHARTIARTL 27-Sep-2018 341.55
FUTSTK BHEL 27-Sep-2018 66.35
FUTSTK BIOCON 27-Sep-2018 593.05
FUTSTK BOSCHLTD 27-Sep-2018 17,900.75
FUTSTK BPCL 27-Sep-2018 408.05
FUTSTK BRITANNIA 27-Sep-2018 6,455.35
FUTSTK CADILAHC 27-Sep-2018 359.25
FUTSTK CANBK 27-Sep-2018 231.00
FUTSTK CANFINHOME 27-Sep-2018 334.30
FUTSTK CAPF 27-Sep-2018 494.05
FUTSTK CASTROLIND 27-Sep-2018 158.60
FUTSTK CEATLTD 27-Sep-2018 1,268.70
FUTSTK CENTURYTEX 27-Sep-2018 875.35
FUTSTK CESC 27-Sep-2018 896.70
FUTSTK CGPOWER 27-Sep-2018 58.70
FUTSTK CHENNPETRO 27-Sep-2018 275.30
FUTSTK CHOLAFIN 27-Sep-2018 1,552.00
FUTSTK CIPLA 27-Sep-2018 636.25
FUTSTK COALINDIA 27-Sep-2018 262.65
FUTSTK COLPAL 27-Sep-2018 1,123.05
FUTSTK CONCOR 27-Sep-2018 659.60
FUTSTK CUMMINSIND 27-Sep-2018 646.95
FUTSTK DABUR 27-Sep-2018 379.55
FUTSTK DALMIABHA 27-Sep-2018 2,369.20
FUTSTK DCBBANK 27-Sep-2018 164.75
FUTSTK DHFL 27-Sep-2018 628.20
FUTSTK DISHTV 27-Sep-2018 69.30
FUTSTK DIVISLAB 27-Sep-2018 1,100.50
FUTSTK DLF 27-Sep-2018 173.10
FUTSTK DRREDDY 27-Sep-2018 2,094.70
FUTSTK EICHERMOT 27-Sep-2018 27,605.45
FUTSTK ENGINERSIN 27-Sep-2018 121.05
FUTSTK EQUITAS 27-Sep-2018 136.55
FUTSTK ESCORTS 27-Sep-2018 873.55
FUTSTK EXIDEIND 27-Sep-2018 266.95
FUTSTK FEDERALBNK 27-Sep-2018 86.50
FUTSTK GAIL 27-Sep-2018 364.10
FUTSTK GLENMARK 27-Sep-2018 563.60
FUTSTK GMRINFRA 27-Sep-2018 18.25
FUTSTK GODFRYPHLP 27-Sep-2018 690.75
FUTSTK GODREJCP 27-Sep-2018 1,345.85
FUTSTK GODREJIND 27-Sep-2018 606.55
FUTSTK GRANULES 27-Sep-2018 91.50
FUTSTK GRASIM 27-Sep-2018 956.90
FUTSTK GSFC 27-Sep-2018 104.00
FUTSTK HAVELLS 27-Sep-2018 569.15
FUTSTK HCC 27-Sep-2018 10.15
FUTSTK HCLTECH 27-Sep-2018 1,003.85
FUTSTK HDFC 27-Sep-2018 2,001.50
FUTSTK HDFCBANK 27-Sep-2018 2,185.75
FUTSTK HEROMOTOCO 27-Sep-2018 3,555.50
FUTSTK HEXAWARE 27-Sep-2018 509.90
FUTSTK HINDALCO 27-Sep-2018 215.40
FUTSTK HINDPETRO 27-Sep-2018 290.15
FUTSTK HINDUNILVR 27-Sep-2018 1,663.00
FUTSTK HINDZINC 27-Sep-2018 273.15
FUTSTK IBULHSGFIN 27-Sep-2018 1,216.55
FUTSTK ICICIBANK 27-Sep-2018 264.70
FUTSTK ICICIPRULI 27-Sep-2018 361.25
FUTSTK IDBI 27-Sep-2018 57.45
FUTSTK IDEA 27-Sep-2018 50.50
FUTSTK IDFC 27-Sep-2018 45.00
FUTSTK IDFCBANK 27-Sep-2018 37.40
FUTSTK IFCI 27-Sep-2018 15.10
FUTSTK IGL 27-Sep-2018 270.55
FUTSTK INDIACEM 27-Sep-2018 100.95
FUTSTK INDIANB 27-Sep-2018 333.10
FUTSTK INDIGO 27-Sep-2018 1,114.65
FUTSTK INDUSINDBK 27-Sep-2018 1,878.50
FUTSTK INFIBEAM 27-Sep-2018 160.55
FUTSTK INFRATEL 27-Sep-2018 303.50
FUTSTK ACC 26-Jul-2018 1,292.20
FUTSTK ADANIENT 26-Jul-2018 142.90
FUTSTK ADANIPORTS 26-Jul-2018 362.80
FUTSTK ADANIPOWER 26-Jul-2018 20.55
FUTSTK AJANTPHARM 26-Jul-2018 978.05
FUTSTK ALBK 26-Jul-2018 41.05
FUTSTK AMARAJABAT 26-Jul-2018 775.80
FUTSTK AMBUJACEM 26-Jul-2018 195.80
FUTSTK ANDHRABANK 26-Jul-2018 30.70
FUTSTK APOLLOHOSP 26-Jul-2018 969.50
FUTSTK APOLLOTYRE 26-Jul-2018 269.65
FUTSTK ARVIND 26-Jul-2018 403.70
FUTSTK ASHOKLEY 26-Jul-2018 110.70
FUTSTK ASIANPAINT 26-Jul-2018 1,391.00
FUTSTK AUROPHARMA 26-Jul-2018 575.75
FUTSTK AXISBANK 26-Jul-2018 526.70
FUTSTK BAJAJ-AUTO 26-Jul-2018 3,113.30
FUTSTK BAJAJFINSV 26-Jul-2018 6,357.70
FUTSTK BAJFINANCE 26-Jul-2018 2,485.80
FUTSTK BALKRISIND 26-Jul-2018 1,147.75
FUTSTK BALRAMCHIN 26-Jul-2018 64.25
FUTSTK BANKBARODA 26-Jul-2018 118.00
FUTSTK BANKINDIA 26-Jul-2018 79.25
FUTSTK BATAINDIA 26-Jul-2018 830.45
FUTSTK BEL 26-Jul-2018 99.90
FUTSTK BEML 26-Jul-2018 776.10
FUTSTK BERGEPAINT 26-Jul-2018 305.55
FUTSTK BHARATFIN 26-Jul-2018 1,157.10
FUTSTK BHARATFORG 26-Jul-2018 594.60
FUTSTK BHARTIARTL 26-Jul-2018 336.15
FUTSTK BHEL 26-Jul-2018 66.50
FUTSTK BIOCON 26-Jul-2018 584.55
FUTSTK BOSCHLTD 26-Jul-2018 17,638.35
FUTSTK BPCL 26-Jul-2018 401.85
FUTSTK BRITANNIA 26-Jul-2018 6,381.85
FUTSTK CADILAHC 26-Jul-2018 354.40
FUTSTK CANBK 26-Jul-2018 228.50
FUTSTK CANFINHOME 26-Jul-2018 329.70
FUTSTK BAJAJFINSV 30-Aug-2018 6,386.65
FUTSTK BAJFINANCE 30-Aug-2018 2,497.75
FUTSTK BALKRISIND 30-Aug-2018 1,150.05
FUTSTK BALRAMCHIN 30-Aug-2018 64.45
FUTSTK BANKBARODA 30-Aug-2018 118.60
FUTSTK BANKINDIA 30-Aug-2018 79.55
FUTSTK BATAINDIA 30-Aug-2018 832.90
FUTSTK BEL 30-Aug-2018 100.10
FUTSTK BEML 30-Aug-2018 779.95
FUTSTK BERGEPAINT 30-Aug-2018 303.65
FUTSTK BHARATFIN 30-Aug-2018 1,161.70
FUTSTK BHARATFORG 30-Aug-2018 595.55
FUTSTK BHARTIARTL 30-Aug-2018 335.45
FUTSTK BHEL 30-Aug-2018 66.80
FUTSTK BIOCON 30-Aug-2018 587.15
FUTSTK BOSCHLTD 30-Aug-2018 17,802.40
FUTSTK BPCL 30-Aug-2018 396.55
FUTSTK BRITANNIA 30-Aug-2018 6,388.00
FUTSTK CADILAHC 30-Aug-2018 352.95
FUTSTK CANBK 30-Aug-2018 229.25
FUTSTK CANFINHOME 30-Aug-2018 330.65
FUTSTK CAPF 30-Aug-2018 490.15
FUTSTK CASTROLIND 30-Aug-2018 158.25
FUTSTK CEATLTD 30-Aug-2018 1,257.80
FUTSTK CENTURYTEX 30-Aug-2018 861.50
FUTSTK CESC 30-Aug-2018 890.15
FUTSTK CGPOWER 30-Aug-2018 58.25
FUTSTK CHENNPETRO 30-Aug-2018 258.55
FUTSTK CHOLAFIN 30-Aug-2018 1,530.60
FUTSTK CIPLA 30-Aug-2018 628.85
FUTSTK COALINDIA 30-Aug-2018 262.15
FUTSTK COLPAL 30-Aug-2018 1,113.40
FUTSTK CONCOR 30-Aug-2018 653.45
FUTSTK CUMMINSIND 30-Aug-2018 629.60
FUTSTK DABUR 30-Aug-2018 376.00
FUTSTK DALMIABHA 30-Aug-2018 2,348.00
FUTSTK DCBBANK 30-Aug-2018 162.80
FUTSTK DHFL 30-Aug-2018 623.90
FUTSTK DISHTV 30-Aug-2018 68.85
FUTSTK DIVISLAB 30-Aug-2018 1,084.20
FUTSTK DLF 30-Aug-2018 171.80
FUTSTK DRREDDY 30-Aug-2018 2,074.90
FUTSTK EICHERMOT 30-Aug-2018 27,264.80
FUTSTK ENGINERSIN 30-Aug-2018 121.35
FUTSTK EQUITAS 30-Aug-2018 135.90
FUTSTK ESCORTS 30-Aug-2018 867.85
FUTSTK EXIDEIND 30-Aug-2018 264.10
FUTSTK FEDERALBNK 30-Aug-2018 85.95
FUTSTK GAIL 30-Aug-2018 359.80
FUTSTK GLENMARK 30-Aug-2018 557.95
FUTSTK GMRINFRA 30-Aug-2018 18.15
FUTSTK GODFRYPHLP 30-Aug-2018 685.00
FUTSTK GODREJCP 30-Aug-2018 1,327.50
FUTSTK GODREJIND 30-Aug-2018 598.35
FUTSTK GRANULES 30-Aug-2018 90.75
FUTSTK GRASIM 30-Aug-2018 944.80
FUTSTK GSFC 30-Aug-2018 102.85
FUTSTK HAVELLS 30-Aug-2018 562.85
FUTSTK HCC 30-Aug-2018 10.10
FUTSTK HCLTECH 30-Aug-2018 990.35
FUTSTK HDFC 30-Aug-2018 2,000.40
FUTSTK HDFCBANK 30-Aug-2018 2,185.10
FUTSTK HEROMOTOCO 30-Aug-2018 3,525.90
FUTSTK HEXAWARE 30-Aug-2018 491.50
FUTSTK HINDALCO 30-Aug-2018 213.10
FUTSTK HINDPETRO 30-Aug-2018 287.10
FUTSTK HINDUNILVR 30-Aug-2018 1,655.60
FUTSTK HINDZINC 30-Aug-2018 267.15
FUTSTK IBULHSGFIN 30-Aug-2018 1,195.40
FUTSTK ICICIBANK 30-Aug-2018 263.15
FUTSTK ICICIPRULI 30-Aug-2018 358.55
FUTSTK IDBI 30-Aug-2018 57.05
FUTSTK IDEA 30-Aug-2018 50.40
FUTSTK IDFC 30-Aug-2018 44.00
FUTSTK IDFCBANK 30-Aug-2018 36.30
FUTSTK AXISBANK 27-Sep-2018 530.90
FUTSTK BALRAMCHIN 27-Sep-2018 64.00
FUTSTK BATAINDIA 27-Sep-2018 839.35
FUTSTK IFCI 30-Aug-2018 14.95
FUTSTK IGL 30-Aug-2018 268.30
FUTSTK INDIACEM 30-Aug-2018 99.65
FUTSTK INDIANB 30-Aug-2018 326.05
FUTSTK INDIGO 30-Aug-2018 1,080.35
FUTSTK INDUSINDBK 30-Aug-2018 1,884.60
FUTSTK INFIBEAM 30-Aug-2018 155.15
FUTSTK INFRATEL 30-Aug-2018 286.55
FUTSTK INFY 30-Aug-2018 1,331.50
FUTSTK IOC 30-Aug-2018 166.00
FUTSTK IRB 30-Aug-2018 191.35
FUTSTK ITC 30-Aug-2018 270.25
FUTSTK JETAIRWAYS 30-Aug-2018 309.95
FUTSTK JINDALSTEL 30-Aug-2018 187.05
FUTSTK JISLJALEQS 30-Aug-2018 79.30
FUTSTK JPASSOCIAT 30-Aug-2018 15.05
FUTSTK JSWSTEEL 30-Aug-2018 298.30
FUTSTK JUBLFOOD 30-Aug-2018 1,427.15
FUTSTK JUBLFOOD 27-Sep-2018 1,438.40
FUTSTK JUSTDIAL 27-Sep-2018 580.25
FUTSTK KAJARIACER 27-Sep-2018 444.00
FUTSTK KOTAKBANK 27-Sep-2018 1,418.25
FUTSTK KPIT 27-Sep-2018 305.45
FUTSTK KSCL 27-Sep-2018 552.90
FUTSTK KTKBANK 27-Sep-2018 110.95
FUTSTK L&TFH 27-Sep-2018 153.70
FUTSTK LICHSGFIN 27-Sep-2018 524.05
FUTSTK LT 27-Sep-2018 1,310.35
FUTSTK LUPIN 27-Sep-2018 822.45
FUTSTK M&M 27-Sep-2018 912.00
FUTSTK M&MFIN 27-Sep-2018 482.85
FUTSTK MANAPPURAM 27-Sep-2018 101.60
FUTSTK MARICO 27-Sep-2018 354.25
FUTSTK MARUTI 27-Sep-2018 9,386.85
FUTSTK MCDOWELL-N 27-Sep-2018 565.25
FUTSTK MCX 27-Sep-2018 824.40
FUTSTK MFSL 27-Sep-2018 439.95
FUTSTK MGL 27-Sep-2018 835.20
FUTSTK MINDTREE 27-Sep-2018 1,076.75
FUTSTK MOTHERSUMI 27-Sep-2018 287.85
FUTSTK MRF 27-Sep-2018 74,891.05
FUTSTK MRPL 27-Sep-2018 79.15
FUTSTK MUTHOOTFIN 27-Sep-2018 406.15
FUTSTK NATIONALUM 27-Sep-2018 58.30
FUTSTK NBCC 27-Sep-2018 62.70
FUTSTK NCC 27-Sep-2018 81.85
FUTSTK NESTLEIND 27-Sep-2018 10,539.75
FUTSTK NHPC 27-Sep-2018 24.00
FUTSTK NIITTECH 27-Sep-2018 1,135.75
FUTSTK NMDC 27-Sep-2018 96.50
FUTSTK NTPC 27-Sep-2018 153.60
FUTSTK OFSS 27-Sep-2018 3,997.25
FUTSTK OIL 27-Sep-2018 212.40
FUTSTK ONGC 27-Sep-2018 160.85
FUTSTK ORIENTBANK 27-Sep-2018 68.85
FUTSTK PAGEIND 27-Sep-2018 28,933.65
FUTSTK PCJEWELLER 27-Sep-2018 78.90
FUTSTK PEL 27-Sep-2018 2,596.45
FUTSTK PETRONET 27-Sep-2018 210.25
FUTSTK PFC 27-Sep-2018 70.75
FUTSTK PIDILITIND 27-Sep-2018 1,075.05
FUTSTK PNB 27-Sep-2018 76.05
FUTSTK POWERGRID 27-Sep-2018 181.05
FUTSTK PTC 27-Sep-2018 67.90
FUTSTK PVR 27-Sep-2018 1,121.90
FUTSTK RAMCOCEM 27-Sep-2018 652.95
FUTSTK RAYMOND 27-Sep-2018 828.45
FUTSTK RBLBANK 27-Sep-2018 573.00
FUTSTK RCOM 27-Sep-2018 13.30
FUTSTK RECLTD 27-Sep-2018 90.75
FUTSTK RELCAPITAL 27-Sep-2018 337.65
FUTSTK RELIANCE 27-Sep-2018 1,101.00
FUTSTK RELINFRA 27-Sep-2018 383.30
FUTSTK REPCOHOME 27-Sep-2018 583.65
FUTSTK RPOWER 27-Sep-2018 30.50
FUTSTK SAIL 27-Sep-2018 72.15
FUTSTK SBIN 27-Sep-2018 262.25
FUTSTK SHREECEM 27-Sep-2018 16,481.95
FUTSTK SIEMENS 27-Sep-2018 973.85
FUTSTK SOUTHBANK 27-Sep-2018 21.95
FUTSTK SREINFRA 27-Sep-2018 63.20
FUTSTK SRF 27-Sep-2018 1,624.30
FUTSTK SRTRANSFIN 27-Sep-2018 1,255.75
FUTSTK STAR 27-Sep-2018 357.55
FUTSTK SUNPHARMA 27-Sep-2018 553.00
FUTSTK SUNTV 27-Sep-2018 779.75
FUTSTK SUZLON 27-Sep-2018 7.10
FUTSTK SYNDIBANK 27-Sep-2018 39.40
FUTSTK TATACHEM 27-Sep-2018 676.80
FUTSTK OIL 26-Jul-2018 209.90
FUTSTK ONGC 26-Jul-2018 160.20
FUTSTK ORIENTBANK 26-Jul-2018 68.15
FUTSTK PAGEIND 26-Jul-2018 28,527.85
FUTSTK PCJEWELLER 26-Jul-2018 78.15
FUTSTK PEL 26-Jul-2018 2,535.40
FUTSTK PETRONET 26-Jul-2018 208.20
FUTSTK PFC 26-Jul-2018 69.85
FUTSTK PIDILITIND 26-Jul-2018 1,061.85
FUTSTK PNB 26-Jul-2018 75.20
FUTSTK POWERGRID 26-Jul-2018 179.00
FUTSTK PTC 26-Jul-2018 70.65
FUTSTK PVR 26-Jul-2018 1,105.40
FUTSTK RAMCOCEM 26-Jul-2018 641.30
FUTSTK RAYMOND 26-Jul-2018 819.05
FUTSTK RBLBANK 26-Jul-2018 564.85
FUTSTK RCOM 26-Jul-2018 13.15
FUTSTK RECLTD 26-Jul-2018 91.40
FUTSTK RELCAPITAL 26-Jul-2018 345.30
FUTSTK RELIANCE 26-Jul-2018 1,091.75
FUTSTK RELINFRA 26-Jul-2018 378.80
FUTSTK REPCOHOME 26-Jul-2018 578.45
FUTSTK RPOWER 26-Jul-2018 30.05
FUTSTK SAIL 26-Jul-2018 71.05
FUTSTK SBIN 26-Jul-2018 259.50
FUTSTK SHREECEM 26-Jul-2018 16,242.65
FUTSTK SIEMENS 26-Jul-2018 959.90
FUTSTK SOUTHBANK 26-Jul-2018 21.75
FUTSTK SREINFRA 26-Jul-2018 62.35
FUTSTK SRF 26-Jul-2018 1,602.95
FUTSTK SRTRANSFIN 26-Jul-2018 1,239.15
FUTSTK STAR 26-Jul-2018 353.65
FUTSTK SUNPHARMA 26-Jul-2018 549.55
FUTSTK SUNTV 26-Jul-2018 778.95
FUTSTK SUZLON 26-Jul-2018 7.05
FUTSTK SYNDIBANK 26-Jul-2018 38.75
FUTSTK TATACHEM 26-Jul-2018 667.00
FUTSTK TATACOMM 26-Jul-2018 546.95
FUTSTK TATAELXSI 26-Jul-2018 1,421.55
FUTSTK TATAGLOBAL 26-Jul-2018 237.85
FUTSTK TATAMOTORS 26-Jul-2018 252.20
FUTSTK TATAMTRDVR 26-Jul-2018 138.45
FUTSTK TATAPOWER 26-Jul-2018 69.95
FUTSTK TATASTEEL 26-Jul-2018 505.10
FUTSTK TCS 26-Jul-2018 2,003.55
FUTSTK TECHM 26-Jul-2018 634.00
FUTSTK TITAN 26-Jul-2018 842.10
FUTSTK TORNTPHARM 26-Jul-2018 1,441.75
FUTSTK TORNTPOWER 26-Jul-2018 221.40
FUTSTK TV18BRDCST 26-Jul-2018 44.90
FUTSTK TVSMOTOR 26-Jul-2018 568.90
FUTSTK UBL 26-Jul-2018 1,111.85
FUTSTK UJJIVAN 26-Jul-2018 372.20
FUTSTK ULTRACEMCO 26-Jul-2018 3,839.00
FUTSTK UNIONBANK 26-Jul-2018 76.25
FUTSTK UPL 26-Jul-2018 559.25
FUTSTK VEDL 26-Jul-2018 204.10
FUTSTK VGUARD 26-Jul-2018 184.25
FUTSTK VOLTAS 26-Jul-2018 536.25
FUTSTK WIPRO 26-Jul-2018 285.80
FUTSTK WOCKPHARMA 26-Jul-2018 577.50
FUTSTK YESBANK 26-Jul-2018 384.50
FUTSTK ZEEL 26-Jul-2018 520.80
FUTSTK BALKRISIND 27-Sep-2018 1,164.35
FUTSTK BANKINDIA 27-Sep-2018 80.20
FUTSTK BEML 27-Sep-2018 788.20
FUTSTK RBLBANK 30-Aug-2018 567.10
FUTSTK RCOM 30-Aug-2018 13.15
FUTSTK RECLTD 30-Aug-2018 91.80
FUTSTK RELCAPITAL 30-Aug-2018 342.60
FUTSTK RELIANCE 30-Aug-2018 1,096.70
FUTSTK RELINFRA 30-Aug-2018 379.45
FUTSTK REPCOHOME 30-Aug-2018 574.45
FUTSTK RPOWER 30-Aug-2018 30.30
FUTSTK SAIL 30-Aug-2018 71.40
FUTSTK SBIN 30-Aug-2018 260.60
FUTSTK SHREECEM 30-Aug-2018 16,391.45
FUTSTK SIEMENS 30-Aug-2018 964.80
FUTSTK SOUTHBANK 30-Aug-2018 21.85
Instrument Underlying Maturity Date Settlement Price
OPTSTK MRF NA 73,852.35
OPTSTK MRPL NA 78.05
OPTSTK NCC NA 81.90
OPTSTK NHPC NA 23.65
OPTSTK NMDC NA 95.15
OPTSTK NTPC NA 155.25
OPTSTK OFSS NA 3,941.80
OPTSTK OIL NA 209.45
OPTSTK ONGC NA 160.30
OPTSTK ORIENTBANK NA 67.90
OPTSTK PETRONET NA 207.30
OPTSTK PFC NA 69.75
OPTSTK PNB NA 75.20
OPTSTK POWERGRID NA 178.50
OPTSTK PTC NA 70.55
OPTSTK RAYMOND NA 816.95
OPTSTK RCOM NA 13.10
OPTSTK RECLTD NA 91.05
OPTSTK RELCAPITAL NA 344.45
OPTSTK RELIANCE NA 1,092.55
OPTSTK RELINFRA NA 377.95
OPTSTK RPOWER NA 30.00
OPTSTK SAIL NA 71.10
OPTSTK SBIN NA 259.55
OPTSTK SIEMENS NA 960.30
OPTSTK SOUTHBANK NA 21.65
OPTSTK SREINFRA NA 62.30
OPTSTK SRTRANSFIN NA 1,238.30
OPTSTK SUNPHARMA NA 549.90
OPTSTK SUNTV NA 779.05
OPTSTK SUZLON NA 7.00
OPTSTK SYNDIBANK NA 38.85
OPTSTK TATACHEM NA 667.40
OPTSTK TATACOMM NA 546.50
OPTSTK TATAGLOBAL NA 238.65
OPTSTK PEL NA 2,560.40
OPTSTK EICHERMOT NA 27,222.55
OPTSTK MINDTREE NA 1,061.80
OPTSTK MOTHERSUMI NA 283.85
OPTSTK APOLLOHOSP NA 969.70
OPTSTK M&MFIN NA 476.15
OPTSTK CGPOWER NA 57.85
OPTSTK BAJAJFINSV NA 6,365.70
OPTSTK BALKRISIND NA 1,148.20
OPTSTK BERGEPAINT NA 306.25
OPTSTK CANFINHOME NA 329.65
OPTSTK CHOLAFIN NA 1,530.45
OPTSTK GODFRYPHLP NA 681.15
OPTSTK GSFC NA 102.55
OPTSTK MCX NA 812.95
OPTSTK MGL NA 823.60
OPTSTK NBCC NA 61.80
OPTSTK NESTLEIND NA 10,393.55
OPTSTK VGUARD NA 185.75
OPTSTK CAPF NA 487.20
OPTSTK DALMIABHA NA 2,336.30
OPTSTK EQUITAS NA 134.65
OPTSTK INDIGO NA 1,099.15
OPTSTK INFIBEAM NA 158.30
OPTSTK MFSL NA 433.85
OPTSTK MUTHOOTFIN NA 400.50
OPTSTK PVR NA 1,106.30
OPTSTK SHREECEM NA 16,253.35
OPTSTK UJJIVAN NA 371.45
OPTSTK KAJARIACER NA 437.80
OPTSTK NATIONALUM NA 58.60
OPTSTK RAMCOCEM NA 643.85
OPTSTK RBLBANK NA 565.05
OPTSTK CHENNPETRO NA 271.45
OPTSTK ICICIPRULI NA 356.20
OPTSTK MANAPPURAM NA 100.15
OPTSTK REPCOHOME NA 575.55
OPTSTK VEDL NA 203.70
OPTSTK CONCOR NA 650.45
OPTSTK GODREJCP NA 1,327.15
OPTSTK TORNTPHARM NA 1,441.65
OPTSTK GRANULES NA 90.20
OPTSTK KPIT NA 301.20
OPTSTK PCJEWELLER NA 78.05
OPTSTK TATAELXSI NA 1,417.00
OPTSTK CADILAHC NA 354.25
OPTSTK INFRATEL NA 299.25
OPTSTK MARICO NA 349.30
OPTSTK TV18BRDCST NA 44.90
OPTSTK ENGINERSIN NA 120.90
OPTSTK IBULHSGFIN NA 1,199.65
OPTSTK STAR NA 352.55
OPTSTK WOCKPHARMA NA 576.50
OPTSTK GLENMARK NA 555.75
OPTSTK UBL NA 1,109.70
OPTSTK JUSTDIAL NA 572.20
OPTSTK L&TFH NA 151.55
OPTSTK DCBBANK NA 162.45
OPTSTK IDFCBANK NA 36.85
OPTSTK TORNTPOWER NA 221.45
OPTSTK AJANTPHARM NA 986.00
OPTSTK AMARAJABAT NA 776.60
OPTSTK BAJFINANCE NA 2,488.75
OPTSTK BRITANNIA NA 6,365.80
OPTSTK CASTROLIND NA 159.05
OPTSTK CEATLTD NA 1,251.10
OPTSTK DHFL NA 619.45
OPTSTK KSCL NA 545.20
OPTSTK PAGEIND NA 28,532.35
OPTSTK PIDILITIND NA 1,060.10
OPTSTK SRF NA 1,601.75
OPTSTK UPL NA 556.85
OPTSTK ACC NA 1,291.70
OPTSTK ADANIENT NA 142.20
OPTSTK ADANIPORTS NA 364.05
OPTSTK ADANIPOWER NA 20.60
OPTSTK ALBK NA 41.05
OPTSTK AMBUJACEM NA 195.65
OPTSTK ANDHRABANK NA 30.60
OPTSTK APOLLOTYRE NA 272.00
OPTSTK ARVIND NA 404.65
OPTSTK ASHOKLEY NA 110.55
OPTSTK ASIANPAINT NA 1,393.00
OPTSTK AUROPHARMA NA 576.30
OPTSTK AXISBANK NA 526.55
OPTSTK BAJAJ-AUTO NA 3,107.80
OPTSTK BALRAMCHIN NA 64.25
OPTSTK BANKBARODA NA 117.65
OPTSTK BANKINDIA NA 79.05
OPTSTK BATAINDIA NA 827.70
OPTSTK BEL NA 99.55
OPTSTK BEML NA 777.25
OPTSTK BHARATFORG NA 595.25
OPTSTK BHARTIARTL NA 336.80
OPTSTK BHEL NA 66.55
OPTSTK BIOCON NA 584.80
OPTSTK BOSCHLTD NA 17,652.45
OPTSTK BPCL NA 402.35
OPTSTK CANBK NA 227.80
OPTSTK CENTURYTEX NA 863.20
OPTSTK CESC NA 884.25
OPTSTK CIPLA NA 627.40
OPTSTK COALINDIA NA 262.15
OPTSTK COLPAL NA 1,107.45
OPTSTK CUMMINSIND NA 637.95
OPTSTK DABUR NA 374.25
OPTSTK DISHTV NA 68.30
OPTSTK DIVISLAB NA 1,085.20
OPTSTK DLF NA 170.70
OPTSTK DRREDDY NA 2,065.65
OPTSTK ESCORTS NA 861.40
OPTSTK EXIDEIND NA 263.25
OPTSTK FEDERALBNK NA 85.95
OPTSTK GAIL NA 359.05
OPTSTK GMRINFRA NA 18.00
OPTSTK GODREJIND NA 598.10
OPTSTK GRASIM NA 943.60
OPTSTK HAVELLS NA 561.25
OPTSTK HCC NA 10.00
OPTSTK HCLTECH NA 989.90
OPTSTK HDFC NA 2,009.45
OPTSTK HDFCBANK NA 2,176.20
OPTSTK HEROMOTOCO NA 3,506.15
OPTSTK TATAMOTORS NA 251.85
OPTSTK TATAMTRDVR NA 138.35
OPTSTK TATAPOWER NA 70.00
OPTSTK TATASTEEL NA 504.25
OPTSTK TCS NA 2,000.25
OPTSTK TECHM NA 646.30
OPTSTK TITAN NA 846.20
OPTSTK TVSMOTOR NA 569.15
OPTSTK ULTRACEMCO NA 3,849.35
OPTSTK UNIONBANK NA 76.20
OPTSTK VOLTAS NA 536.95
OPTSTK WIPRO NA 284.80
OPTSTK YESBANK NA 383.65
OPTSTK ZEEL NA 520.90
OPTSTK BHARATFIN NA 1,158.00
OPTSTK NIITTECH NA 1,120.00
OPTSTK HEXAWARE NA 502.80
OPTSTK HINDALCO NA 212.40
OPTSTK HINDPETRO NA 286.10
OPTSTK HINDUNILVR NA 1,643.75
OPTSTK HINDZINC NA 269.35
OPTSTK ICICIBANK NA 262.70
OPTSTK IDBI NA 56.65
OPTSTK IDEA NA 50.00
OPTSTK IDFC NA 44.35
OPTSTK IFCI NA 14.85
OPTSTK IGL NA 266.80
OPTSTK INDIACEM NA 99.55
OPTSTK INDIANB NA 328.45
OPTSTK INDUSINDBK NA 1,892.55
OPTSTK INFY NA 1,322.55
OPTSTK IOC NA 167.20
OPTSTK IRB NA 191.25
OPTSTK ITC NA 268.55
OPTSTK JETAIRWAYS NA 307.65
OPTSTK JINDALSTEL NA 186.20
OPTSTK JISLJALEQS NA 78.95
OPTSTK JPASSOCIAT NA 14.95
OPTSTK JSWSTEEL NA 296.20
OPTSTK JUBLFOOD NA 1,418.45
OPTSTK KOTAKBANK NA 1,398.55
OPTSTK KTKBANK NA 109.40
OPTSTK LICHSGFIN NA 516.75
OPTSTK LT NA 1,292.15
OPTSTK LUPIN NA 811.00
OPTSTK M&M NA 902.45
OPTSTK MARUTI NA 9,366.80
OPTSTK MCDOWELL-N NA 557.40
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

Block deals on Wednesday, July 18

India Infoline News Service Jul-18-2018

Here are the block/bulk deals that took place on the BSE on Wednesday, July 18, 2018.

Kotak Mahindra Bank Q1FY19E Result Expectation

India Infoline News Service Jul-18-2018

We estimate robust loan growth in the quarter at ~58% yoy (9% qoq). This will be led by corporate lending to large accounts.

Google fined record $5bn by EU, given 90 days to stop illegal practices

India Infoline News Service Jul-18-2018

Google immediately said it would challenge the ruling at the EU courts.

Cabinet approves special package for drought-prone areas of Maharashtra

India Infoline News Service Jul-18-2018

The overall balance cost of the projects as on April 1, 2018 is estimated to be Rs13,651.61cr.

Aviation stocks fall following poor passenger traffic in June

India Infoline News Service Jul-18-2018

Stocks of SpiceJet, InterGlobe Aviation (IndiGo) and Jet Airways were down today following poor air traffic growth during the June month.

CCEA announces increase in sugarcane FRP to Rs275 per quintal

India Infoline News Service Jul-18-2018

The Cabinet Committee on Economic Affairs (CCEA), in its meeting held today, increased the Fair and Remunerative Price (FRP) for 2018-19 crop year to Rs275 per quintal

 
Indian Equities News