Date Symbol UnderlyingUnderlyingUnderlyingPrevious D Current DaUnderlyingFutures Cl Futures Pr

26-Apr-18 ACC 1545.4 1567.65 -0.0143 0.0109 0.0112 0.2136 1545.4 1564.55
26-Apr-18 ADANIENT 140.55 137.55 0.0216 0.0338 0.0332 0.635 140.55 137.6
26-Apr-18 ADANIPOR 397.1 391.9 0.0132 0.0176 0.0174 0.3327 397.1 392
26-Apr-18 ADANIPOW 24.3 24.8 -0.0204 0.0237 0.0235 0.4496 24.3 24.85
26-Apr-18 AJANTPHA 1358.25 1359.75 -0.0011 0.0135 0.0131 0.2495 1358.25 1360.7
26-Apr-18 ALBK 47.15 47.55 -0.0084 0.0231 0.0225 0.4297 47.15 47.65
26-Apr-18 AMARAJAB 839.75 844.35 -0.0055 0.0142 0.0138 0.2635 839.75 845.25
26-Apr-18 AMBUJAC 242.5 245.7 -0.0131 0.0125 0.0125 0.2393 242.5 246
26-Apr-18 ANDHRABA 37.4 37.8 -0.0106 0.0287 0.0279 0.5332 37.4 37.85
26-Apr-18 APOLLOHO 1076.9 1088.25 -0.0105 0.0196 0.0192 0.3664 1076.9 1088.2
26-Apr-18 APOLLOTY 285.95 284.75 0.0042 0.0172 0.0167 0.319 285.95 285.1
26-Apr-18 ARVIND 417.7 418.1 -0.001 0.018 0.0175 0.3342 417.7 419.05
26-Apr-18 ASHOKLEY 162.65 164.2 -0.0095 0.017 0.0167 0.3186 162.65 163.85
26-Apr-18 ASIANPAIN 1155.7 1163.05 -0.0063 0.0101 0.0099 0.1892 1155.7 1162.95
26-Apr-18 AUROPHA 629.3 624.1 0.0083 0.0182 0.0178 0.3394 629.3 624.95
26-Apr-18 AXISBANK 493.75 498.4 -0.0094 0.0183 0.0179 0.3422 493.75 498.5
26-Apr-18 BAJAJ-AUT 2884.95 2900.35 -0.0053 0.0107 0.0105 0.2005 2884.95 2895.15
26-Apr-18 BAJAJFINS 5339.25 5434.3 -0.0176 0.016 0.0161 0.3077 5339.25 5426.1
26-Apr-18 BAJFINANC 1892.1 1899.85 -0.0041 0.0145 0.0141 0.2689 1892.1 1902.1
26-Apr-18 BALKRISIN 1270 1239.65 0.0242 0.0216 0.0217 0.4153 1270 1240.65
26-Apr-18 BALRAMCH 64.45 67.1 -0.0403 0.0358 0.0361 0.6898 64.45 67.2
26-Apr-18 BANKBARO 137.35 136.35 0.0073 0.0266 0.0258 0.493 137.35 136.45
26-Apr-18 BANKINDIA 98.4 97.3 0.0112 0.0299 0.0291 0.5567 98.4 97.35
26-Apr-18 BANKNIFTY 25010.9 24814.4 0.0079 0.0091 0.009 0.1727 25010.9 24779.95
26-Apr-18 BATAINDIA 780.95 781.5 -0.0007 0.0181 0.0175 0.3347 780.95 781.55
26-Apr-18 BEL 131.05 132.8 -0.0133 0.0193 0.019 0.3632 131.05 133.05
26-Apr-18 BEML 1041.35 1048.65 -0.007 0.0227 0.0221 0.4216 1041.35 1050.15
26-Apr-18 BERGEPAIN 276.7 275.65 0.0038 0.0153 0.0149 0.2843 276.7 274.8
26-Apr-18 BHARATFI 1141.3 1131.8 0.0084 0.0143 0.014 0.2678 1141.3 1132.3
26-Apr-18 BHARATFO 771.5 762.95 0.0111 0.0128 0.0127 0.2429 771.5 762.95
26-Apr-18 BHARTIART 409.2 419.85 -0.0257 0.0184 0.0189 0.3615 409.2 418.85
26-Apr-18 BHEL 86.35 85.8 0.0064 0.0152 0.0148 0.2834 86.35 85.8
26-Apr-18 BIOCON 663.5 652.65 0.0165 0.0161 0.0162 0.3089 663.5 654.65
26-Apr-18 BOSCHLTD 19646.85 19572.75 0.0038 0.0139 0.0135 0.2577 19646.85 19596.05
26-Apr-18 BPCL 385.5 385.8 -0.0008 0.0276 0.0267 0.5106 385.5 385.35
26-Apr-18 BRITANNIA 5373.4 5375.3 -0.0004 0.0107 0.0103 0.1974 5373.4 5373.25
26-Apr-18 CADILAHC 409.2 402.85 0.0156 0.0143 0.0144 0.2755 409.2 403.15
26-Apr-18 CANBK 253.65 254.35 -0.0028 0.0318 0.0308 0.5894 253.65 253.8
26-Apr-18 CANFINHO 437.55 440.3 -0.0063 0.0252 0.0245 0.4678 437.55 440.5
26-Apr-18 CAPF 623.1 627.7 -0.0074 0.0136 0.0133 0.2542 623.1 627.3
26-Apr-18 CASTROLIN 192.4 196.1 -0.019 0.0117 0.0122 0.2338 192.4 196.35
26-Apr-18 CEATLTD 1542.95 1542.1 0.0006 0.0185 0.0179 0.3422 1542.95 1544.25
26-Apr-18 CENTURYT 1220.55 1231.85 -0.0092 0.0153 0.015 0.286 1220.55 1232.2
26-Apr-18 CESC 1064.9 1065.2 -0.0003 0.0179 0.0174 0.3319 1064.9 1065.55
26-Apr-18 CGPOWER 81.85 81.3 0.0067 0.0163 0.0159 0.3045 81.85 81.35
26-Apr-18 CHENNPET 319.6 322.75 -0.0098 0.0202 0.0197 0.3764 319.6 323.15
26-Apr-18 CHOLAFIN 1689 1685.7 0.002 0.0209 0.0203 0.3876 1689 1688.1
26-Apr-18 CIPLA 599.95 593.05 0.0116 0.0166 0.0163 0.3115 599.95 593.2
26-Apr-18 COALINDIA 290.8 290.95 -0.0005 0.0127 0.0123 0.2355 290.8 291.05
26-Apr-18 COLPAL 1103 1109.85 -0.0062 0.0077 0.0076 0.1453 1103 1109.7
26-Apr-18 CONCOR 1293.25 1324.75 -0.0241 0.0137 0.0145 0.277 1293.25 1323.25
26-Apr-18 CUMMINSI 745.9 744.65 0.0017 0.0163 0.0158 0.3011 745.9 744.55
26-Apr-18 DABUR 357.1 358.9 -0.005 0.0126 0.0122 0.2337 357.1 358.55
26-Apr-18 DALMIABH 3005.65 2970.5 0.0118 0.018 0.0177 0.3372 3005.65 2971.95
26-Apr-18 DCBBANK 195.7 192.5 0.0165 0.0236 0.0233 0.4443 195.7 193.15
26-Apr-18 DHFL 621.45 609.15 0.02 0.024 0.0237 0.4537 621.45 611.4
26-Apr-18 DISHTV 74.75 74.9 -0.002 0.0242 0.0235 0.4487 74.75 75.1
26-Apr-18 DIVISLAB 1171.25 1160.85 0.0089 0.0144 0.0141 0.2702 1171.25 1162.75
26-Apr-18 DLF 219.1 218.85 0.0011 0.0201 0.0195 0.3731 219.1 218.85
26-Apr-18 DRREDDY 2076.85 2118 -0.0196 0.012 0.0126 0.2405 2076.85 2120.9
26-Apr-18 EICHERMO 31205.2 30746.95 0.0148 0.0131 0.0132 0.2527 31205.2 30827.55
26-Apr-18 ENGINERSI 155.1 154.3 0.0052 0.0166 0.0162 0.3091 155.1 154.5
26-Apr-18 EQUITAS 150.8 145.7 0.0344 0.0157 0.0174 0.3328 150.8 145.65
26-Apr-18 ESCORTS 960.4 943.35 0.0179 0.0198 0.0197 0.3759 960.4 945.5
26-Apr-18 EXIDEIND 243.4 244.3 -0.0037 0.0132 0.0128 0.2446 243.4 243.8
26-Apr-18 FEDERALB 97.1 95.95 0.0119 0.0149 0.0148 0.2824 97.1 96.1
26-Apr-18 FTSE100 7379.32 7425.4 -0.0062 0.0078 0.0077 0.1466 7409 7456
26-Apr-18 GAIL 325.35 327.55 -0.0067 0.0144 0.0141 0.269 325.35 328.4
26-Apr-18 GLENMARK 566.55 566.75 -0.0004 0.0158 0.0153 0.293 566.55 566.8
26-Apr-18 GMRINFRA 20.3 20.35 -0.0025 0.0321 0.0311 0.5947 20.3 20.2
26-Apr-18 GODFRYPH 873.1 863.3 0.0113 0.0201 0.0197 0.3763 873.1 863.65
26-Apr-18 GODREJCP 1112.45 1093.4 0.0173 0.0161 0.0161 0.3085 1112.45 1094.3
26-Apr-18 GODREJIN 597.8 585.95 0.02 0.0142 0.0146 0.2786 597.8 587.25
26-Apr-18 GRANULES 107.6 109.25 -0.0152 0.0169 0.0168 0.3206 107.6 109.35
26-Apr-18 GRASIM 1069.2 1062.35 0.0064 0.015 0.0147 0.2802 1069.2 1062.65
26-Apr-18 GSFC 128.95 130.25 -0.01 0.0201 0.0197 0.3755 128.95 130.45
26-Apr-18 HAVELLS 545 538.55 0.0119 0.0138 0.0137 0.2611 545 539.4
26-Apr-18 HCC 22.9 23.95 -0.0448 0.0366 0.0371 0.7095 22.9 24.05
26-Apr-18 HCLTECH 1077.3 1068.8 0.0079 0.0194 0.0189 0.3613 1077.3 1070.25
26-Apr-18 HDFC 1850.45 1849.5 0.0005 0.011 0.0106 0.2034 1850.45 1848.05
26-Apr-18 HDFCBANK 1930.25 1920.75 0.0049 0.0094 0.0092 0.1753 1930.25 1918
26-Apr-18 HEROMOT 3761.85 3717.2 0.0119 0.012 0.012 0.2284 3761.85 3721.45
26-Apr-18 HEXAWARE 428.9 430.05 -0.0027 0.0237 0.023 0.4399 428.9 430.85
26-Apr-18 HINDALCO 234 232.05 0.0084 0.0342 0.0332 0.6347 234 232.45
26-Apr-18 HINDPETR 296.35 298.05 -0.0057 0.0266 0.0259 0.4941 296.35 297.95
26-Apr-18 HINDUNILV 1491.25 1459.2 0.0217 0.0088 0.01 0.1919 1491.25 1459.65
26-Apr-18 HINDZINC 320 324.4 -0.0137 0.0129 0.013 0.2476 320 324.6
26-Apr-18 IBULHSGFI 1310.45 1323.4 -0.0098 0.0165 0.0162 0.3087 1310.45 1324.55
26-Apr-18 ICICIBANK 278.85 278.9 -0.0002 0.0191 0.0185 0.3543 278.85 278.35
26-Apr-18 ICICIPRULI 431.05 438.35 -0.0168 0.0261 0.0256 0.4897 431.05 437.3
26-Apr-18 IDBI 66.6 67.25 -0.0097 0.0327 0.0318 0.6075 66.6 67.35
26-Apr-18 IDEA 68.4 71.4 -0.0429 0.0162 0.0189 0.3615 68.4 71.3
26-Apr-18 IDFC 55.4 52.45 0.0547 0.0149 0.0197 0.377 55.4 52.45
26-Apr-18 IDFCBANK 47.2 47.4 -0.0042 0.0132 0.0129 0.2455 47.2 47.45
26-Apr-18 IFCI 19.7 19.75 -0.0025 0.0201 0.0195 0.3718 19.7 19.8
26-Apr-18 IGL 295.35 297.15 -0.0061 0.0141 0.0138 0.2634 295.35 296.7
26-Apr-18 INDIACEM 145 143.6 0.0097 0.0238 0.0232 0.443 145 143.35
26-Apr-18 INDIANB 311.95 305.55 0.0207 0.0232 0.023 0.44 311.95 305.95
26-Apr-18 INDIAVIX 1203.75 1239.5 -0.0293 0.0493 0.049 0.9361 1208.5 1238.25
26-Apr-18 INDIGO 1498.6 1493.4 0.0035 0.0163 0.0158 0.3024 1498.6 1492.55
26-Apr-18 INDUSINDB 1881.9 1847.75 0.0183 0.0129 0.0132 0.253 1881.9 1843.3
26-Apr-18 INFIBEAM 167.25 169.4 -0.0128 0.0136 0.0135 0.2583 167.25 169.95
26-Apr-18 INFRATEL 316.1 325.45 -0.0292 0.0128 0.0143 0.2741 316.1 325.95
26-Apr-18 INFY 1176.45 1160.35 0.0138 0.0171 0.0169 0.3236 1176.45 1158.9
26-Apr-18 IOC 161.15 160.6 0.0034 0.0229 0.0222 0.424 161.15 160.9
26-Apr-18 IRB 262.15 253.7 0.0328 0.0272 0.0276 0.527 262.15 253.95
26-Apr-18 ITC 278.25 274.1 0.015 0.011 0.0112 0.2149 278.25 274.45
26-Apr-18 JETAIRWAY 620.1 615.4 0.0076 0.0234 0.0228 0.4348 620.1 617.3
26-Apr-18 JINDALSTE 251.6 248.5 0.0124 0.0286 0.0279 0.533 251.6 248.85
26-Apr-18 JISLJALEQS 115.15 114.25 0.0078 0.0202 0.0197 0.3764 115.15 114.35
26-Apr-18 JPASSOCIA 19.2 20.1 -0.0458 0.0427 0.0428 0.8186 19.2 20.15
26-Apr-18 JSWSTEEL 327.7 321.7 0.0185 0.0178 0.0178 0.3409 327.7 321.4
26-Apr-18 JUBLFOOD 2525.8 2457.75 0.0273 0.015 0.016 0.3055 2525.8 2459.45
26-Apr-18 JUSTDIAL 443.1 440.6 0.0057 0.0279 0.0271 0.5177 443.1 441.45
26-Apr-18 KAJARIACE 541.2 552.75 -0.0211 0.0147 0.0152 0.2897 541.2 552.4
26-Apr-18 KOTAKBAN 1185.7 1167.85 0.0152 0.0131 0.0133 0.2533 1185.7 1164.45
26-Apr-18 KPIT 247.6 243.95 0.0149 0.018 0.0178 0.3405 247.6 243.95
26-Apr-18 KSCL 532.15 524.85 0.0138 0.0178 0.0176 0.3355 532.15 525.35
26-Apr-18 KTKBANK 116.75 116.95 -0.0017 0.0177 0.0171 0.3272 116.75 117.15
26-Apr-18 L&TFH 165.05 165.55 -0.003 0.0185 0.0179 0.3422 165.05 165.45
26-Apr-18 LICHSGFIN 545.15 546.9 -0.0032 0.0181 0.0175 0.335 545.15 548.15
26-Apr-18 LT 1347.2 1362.9 -0.0116 0.0128 0.0128 0.244 1347.2 1358.25
26-Apr-18 LUPIN 792.7 814.7 -0.0274 0.0163 0.0172 0.3282 792.7 814.55
26-Apr-18 M&M 858.15 853.85 0.005 0.0151 0.0147 0.2801 858.15 853.6
26-Apr-18 M&MFIN 512.4 507.3 0.01 0.0188 0.0184 0.3516 512.4 507.5
26-Apr-18 MANAPPU 119.95 117.55 0.0202 0.0179 0.018 0.3446 119.95 117.85
26-Apr-18 MARICO 319.45 323.2 -0.0117 0.0125 0.0124 0.2376 319.45 322.5
26-Apr-18 MARUTI 8946.45 8934.6 0.0013 0.0101 0.0098 0.1877 8946.45 8950.95
26-Apr-18 MCDOWELL 3515.55 3542.05 -0.0075 0.0187 0.0182 0.3482 3515.55 3536.45
26-Apr-18 MCX 762.1 768.9 -0.0089 0.0228 0.0222 0.4243 762.1 770.35
26-Apr-18 MFSL 506.85 502.65 0.0083 0.0281 0.0273 0.5213 506.85 502.4
26-Apr-18 MGL 890.95 898.1 -0.008 0.0174 0.017 0.3239 890.95 898.2
26-Apr-18 MINDTREE 1070.6 1033.7 0.0351 0.031 0.0313 0.5972 1070.6 1030.4
26-Apr-18 MOTHERSU 353.9 353.45 0.0013 0.015 0.0145 0.2775 353.9 351.55
26-Apr-18 MRF 76509.15 77496.4 -0.0128 0.0127 0.0127 0.2431 76509.15 77256.45
26-Apr-18 MRPL 109.1 108.8 0.0028 0.0151 0.0146 0.2796 109.1 108.5
26-Apr-18 MUTHOOTF 443.45 438.35 0.0116 0.0189 0.0185 0.3534 443.45 438.8
26-Apr-18 NATIONAL 79.45 77.15 0.0294 0.0333 0.033 0.6312 79.45 77.2
26-Apr-18 NBCC 104.65 106.4 -0.0166 0.0198 0.0196 0.3744 104.65 106.3
26-Apr-18 NCC 126.35 126.35 0 0.0226 0.022 0.4195 126.35 126.9
26-Apr-18 NESTLEIND 9042.95 8734.55 0.0347 0.0139 0.0159 0.304 9042.95 8738.4
26-Apr-18 NHPC 27.6 27.5 0.0036 0.0141 0.0137 0.2621 27.6 27.55
26-Apr-18 NIFTY 10617.8 10570.55 0.0045 0.0066 0.0065 0.1236 10617.8 10569.05
26-Apr-18 NIFTYCPSE 2398.1 2402.9 -0.002 0.008 0.0078 0.1487 2398.1 2403.35
26-Apr-18 NIFTYINFR 3440.7 3473.55 -0.0095 0.0083 0.0083 0.1594 3440.7 3474.2
26-Apr-18 NIFTYIT 14026.65 13892.4 0.0096 0.0155 0.0152 0.2904 14026.65 13889
26-Apr-18 NIFTYMID5 5371.9 5351.25 0.0039 0.0098 0.0095 0.1818 5371.9 5352.25
26-Apr-18 NIFTYPSE 3826.75 3833.9 -0.0019 0.008 0.0077 0.1475 3826.75 3834.6
26-Apr-18 NIITTECH 1149.9 1087.5 0.0558 0.0358 0.0373 0.7123 1149.9 1071.2
26-Apr-18 NMDC 123.35 125 -0.0133 0.0182 0.0179 0.3425 123.35 124.85
26-Apr-18 NTPC 172 171.85 0.0009 0.011 0.0106 0.2034 172 171.85
26-Apr-18 OFSS 4188.8 4238.5 -0.0118 0.0164 0.0162 0.3094 4188.8 4243.55
26-Apr-18 OIL 235.15 233.75 0.006 0.0192 0.0187 0.3566 235.15 232.1
26-Apr-18 ONGC 180.8 179.45 0.0075 0.0111 0.0109 0.2084 180.8 179.85
26-Apr-18 ORIENTBA 88 87.95 0.0006 0.0249 0.0242 0.4615 88 88.05
26-Apr-18 PAGEIND 23942.3 24004.75 -0.0026 0.0212 0.0206 0.393 23942.3 24108.65
26-Apr-18 PCJEWELLE 236.9 244.4 -0.0312 0.0498 0.0488 0.9332 236.9 244
26-Apr-18 PEL 2583.3 2578.1 0.002 0.0158 0.0154 0.2936 2583.3 2582.65
26-Apr-18 PETRONET 227.95 229.45 -0.0066 0.0155 0.0151 0.2892 227.95 229.7
26-Apr-18 PFC 82.95 85.05 -0.025 0.0156 0.0163 0.3109 82.95 85.05
26-Apr-18 PIDILITIND 1085.75 1073.75 0.0111 0.0115 0.0115 0.2192 1085.75 1072.55
26-Apr-18 PNB 91 92.3 -0.0142 0.0252 0.0247 0.4718 91 92.35
26-Apr-18 POWERGRI 207 207.35 -0.0017 0.0097 0.0094 0.1789 207 207.35
26-Apr-18 PTC 87.4 88.15 -0.0085 0.0194 0.0189 0.3607 87.4 88.25
26-Apr-18 PVR 1397.85 1400.6 -0.002 0.0175 0.017 0.324 1397.85 1400.95
26-Apr-18 RAMCOCE 810.15 832.35 -0.027 0.0167 0.0175 0.334 810.15 835.25
26-Apr-18 RAYMOND 1110.75 1132.4 -0.0193 0.0238 0.0236 0.4501 1110.75 1132.65
26-Apr-18 RBLBANK 520.35 521.1 -0.0014 0.0118 0.0115 0.219 520.35 520.65
26-Apr-18 RCOM 16.8 17.65 -0.0494 0.0433 0.0436 0.8338 16.8 17.75
26-Apr-18 RECLTD 125.5 126.55 -0.0083 0.0159 0.0156 0.2972 125.5 126.55
26-Apr-18 RELCAPITA 426.55 427.6 -0.0025 0.0219 0.0212 0.405 426.55 426.95
26-Apr-18 RELIANCE 975.35 970.5 0.005 0.0132 0.0129 0.2461 975.35 970.9
26-Apr-18 RELINFRA 441.35 440.55 0.0018 0.0224 0.0217 0.415 441.35 440.65
26-Apr-18 REPCOHOM 595.3 596.3 -0.0017 0.0157 0.0152 0.2908 595.3 595.6
26-Apr-18 RNAVAL 19.35 22.8 -0.1641 0.0449 0.0592 1.1316 19.35 22.75
26-Apr-18 RPOWER 35.95 36.85 -0.0247 0.0293 0.0291 0.5553 35.95 36.95
26-Apr-18 SAIL 75.95 77.55 -0.0208 0.0281 0.0277 0.5296 75.95 77.75
26-Apr-18 SBIN 233.2 237.2 -0.017 0.0179 0.0178 0.3405 233.2 237.6
26-Apr-18 SHREECEM 17227.35 17410.8 -0.0106 0.0126 0.0125 0.2393 17227.35 17461.7
26-Apr-18 SIEMENS 1088.7 1094.5 -0.0053 0.012 0.0117 0.2237 1088.7 1095.05
26-Apr-18 SOUTHBAN 26 26.25 -0.0096 0.0209 0.0204 0.3899 26 26.35
26-Apr-18 SREINFRA 91.65 89.45 0.0243 0.0259 0.0258 0.4932 91.65 89.6
26-Apr-18 SRF 2318.8 2170.25 0.0662 0.0127 0.0203 0.3887 2318.8 2177.4
26-Apr-18 SRTRANSFI 1639 1612.7 0.0162 0.0185 0.0184 0.3506 1639 1614.75
26-Apr-18 STAR 640.8 637.9 0.0045 0.0192 0.0187 0.3566 640.8 639.1
26-Apr-18 SUNPHAR 512.6 514.05 -0.0028 0.0146 0.0142 0.2712 512.6 515
26-Apr-18 SUNTV 875.35 864.45 0.0125 0.02 0.0196 0.3751 875.35 864.5
26-Apr-18 SUZLON 10.65 11 -0.0323 0.0217 0.0224 0.4287 10.65 11
26-Apr-18 SYNDIBAN 52.85 53.95 -0.0206 0.0243 0.0241 0.46 52.85 53.95
26-Apr-18 TATACHEM 722.75 718 0.0066 0.0118 0.0116 0.2207 722.75 718.1
26-Apr-18 TATACOM 620.1 629 -0.0143 0.0144 0.0143 0.2741 620.1 629
26-Apr-18 TATAELXSI 1217.35 1228.55 -0.0092 0.0213 0.0208 0.3968 1217.35 1231.6
26-Apr-18 TATAGLOB 291.2 289.1 0.0072 0.0167 0.0163 0.3107 291.2 289.15
26-Apr-18 TATAMOTO 330.25 328.6 0.005 0.0174 0.017 0.324 330.25 328.85
26-Apr-18 TATAMTRD 184.95 185.25 -0.0016 0.0173 0.0168 0.3208 184.95 185.35
26-Apr-18 TATAPOWE 86.05 86.05 0 0.0121 0.0117 0.2235 86.05 86.05
26-Apr-18 TATASTEEL 578.2 586.2 -0.0137 0.0205 0.0202 0.385 578.2 587.1
26-Apr-18 TCS 3539.25 3470.25 0.0197 0.0206 0.0206 0.3931 3539.25 3469.2
26-Apr-18 TECHM 691.1 686.4 0.0068 0.0212 0.0206 0.3937 691.1 687.2
26-Apr-18 TITAN 969.5 960.85 0.009 0.0151 0.0148 0.2831 969.5 962.75
26-Apr-18 TORNTPHA 1395.7 1401.25 -0.004 0.0137 0.0133 0.2547 1395.7 1402.3
26-Apr-18 TORNTPOW 237.65 235.4 0.0095 0.0196 0.0192 0.366 237.65 235.65
26-Apr-18 TV18BRDC 64.5 64.55 -0.0008 0.0222 0.0215 0.4108 64.5 64.75
26-Apr-18 TVSMOTOR 648.95 656.65 -0.0118 0.0164 0.0162 0.3086 648.95 657.35
26-Apr-18 UBL 1136.85 1114 0.0203 0.017 0.0172 0.3287 1136.85 1115.6
26-Apr-18 UJJIVAN 404.4 394.45 0.0249 0.0188 0.0192 0.3673 404.4 394.55
26-Apr-18 ULTRACEM 4079.45 4134.8 -0.0135 0.0131 0.0132 0.2513 4079.45 4140.35
26-Apr-18 UNIONBAN 90.55 90.8 -0.0028 0.027 0.0262 0.4999 90.55 90.85
26-Apr-18 UPL 750.25 743.9 0.0085 0.0157 0.0153 0.2929 750.25 744
26-Apr-18 VEDL 290.3 290.2 0.0003 0.0262 0.0254 0.4849 290.3 290.4
26-Apr-18 VGUARD 237.8 235.6 0.0093 0.0169 0.0165 0.3156 237.8 235.95
26-Apr-18 VOLTAS 629.85 637.65 -0.0123 0.0164 0.0162 0.3091 629.85 637.95
26-Apr-18 WIPRO 281.35 287.15 -0.0204 0.0171 0.0173 0.3307 281.35 287.15
26-Apr-18 WOCKPHA 794.75 779.7 0.0191 0.0219 0.0218 0.4157 794.75 780.5
26-Apr-18 YESBANK 352.4 325.25 0.0802 0.0196 0.0273 0.5222 352.4 325.15
26-Apr-18 ZEEL 581.15 585.35 -0.0072 0.012 0.0118 0.2247 581.15 584.55
Futures Lo Previous D Current DaFutures AnApplicable Applicable Annualised Volatility (N) = Max (F or L)
-0.0123 0.0114 0.0114 0.2186 0.0114 0.2186
0.0212 0.0336 0.033 0.6304 0.0332 0.635
0.0129 0.0171 0.0168 0.3218 0.0174 0.3327
-0.0224 0.0239 0.0238 0.4548 0.0238 0.4548
-0.0018 0.0132 0.0128 0.2454 0.0131 0.2495
-0.0105 0.0237 0.0231 0.4422 0.0231 0.4422
-0.0065 0.0149 0.0146 0.2784 0.0146 0.2784
-0.0143 0.0122 0.0123 0.2352 0.0125 0.2393
-0.012 0.0295 0.0288 0.5499 0.0288 0.5499
-0.0104 0.0194 0.019 0.3633 0.0192 0.3664
0.003 0.0173 0.0168 0.3201 0.0168 0.3201
-0.0032 0.0183 0.0178 0.3401 0.0178 0.3401
-0.0074 0.0168 0.0164 0.3139 0.0167 0.3186
-0.0063 0.0098 0.0096 0.1833 0.0099 0.1892
0.0069 0.0187 0.0182 0.3475 0.0182 0.3475
-0.0096 0.018 0.0176 0.3369 0.0179 0.3422
-0.0035 0.0113 0.011 0.2108 0.011 0.2108
-0.0161 0.0154 0.0155 0.2954 0.0161 0.3077
-0.0053 0.0146 0.0143 0.2723 0.0143 0.2723
0.0234 0.0214 0.0216 0.4117 0.0217 0.4153
-0.0418 0.0361 0.0364 0.6959 0.0364 0.6959
0.0066 0.0266 0.0259 0.4944 0.0259 0.4944
0.0107 0.0303 0.0295 0.5641 0.0295 0.5641
0.0093 0.0091 0.0091 0.1747 0.0091 0.1747
-0.0008 0.019 0.0184 0.3517 0.0184 0.3517
-0.0151 0.0198 0.0195 0.3727 0.0195 0.3727
-0.0084 0.0234 0.0228 0.4357 0.0228 0.4357
0.0069 0.0155 0.0151 0.2884 0.0151 0.2884
0.0079 0.0139 0.0136 0.2595 0.014 0.2678
0.0111 0.013 0.0129 0.2464 0.0129 0.2464
-0.0233 0.0179 0.0183 0.3495 0.0189 0.3615
0.0064 0.0155 0.0151 0.2889 0.0151 0.2889
0.0134 0.0163 0.0162 0.3089 0.0162 0.3089
0.0026 0.014 0.0136 0.2604 0.0136 0.2604
0.0004 0.0261 0.0253 0.4832 0.0267 0.5106
0 0.0111 0.0108 0.2058 0.0108 0.2058
0.0149 0.0148 0.0149 0.2837 0.0149 0.2837
-0.0006 0.0318 0.0309 0.5895 0.0309 0.5895
-0.0067 0.0246 0.0239 0.4569 0.0245 0.4678
-0.0067 0.0143 0.014 0.2675 0.014 0.2675
-0.0203 0.0122 0.0129 0.246 0.0129 0.246
-0.0008 0.019 0.0184 0.3514 0.0184 0.3514
-0.0095 0.0165 0.0162 0.3088 0.0162 0.3088
-0.0006 0.0181 0.0175 0.3349 0.0175 0.3349
 0.0061 0.016 0.0156 0.2986 0.0159 0.3045
-0.011 0.0202 0.0198 0.3783 0.0198 0.3783
0.0005 0.0207 0.0201 0.3838 0.0203 0.3876
0.0113 0.0159 0.0156 0.2988 0.0163 0.3115
-0.0009 0.014 0.0136 0.2595 0.0136 0.2595
-0.0061 0.0075 0.0074 0.1416 0.0076 0.1453
-0.0229 0.0134 0.0141 0.2701 0.0145 0.277
0.0018 0.0169 0.0164 0.3137 0.0164 0.3137
-0.0041 0.0125 0.0122 0.2328 0.0122 0.2337
0.0113 0.0178 0.0175 0.3338 0.0177 0.3372
0.0131 0.0237 0.0232 0.4429 0.0233 0.4443
0.0163 0.0251 0.0247 0.4715 0.0247 0.4715
-0.0047 0.0236 0.0229 0.4368 0.0235 0.4487
0.0073 0.0147 0.0143 0.2736 0.0143 0.2736
0.0011 0.0204 0.0198 0.3784 0.0198 0.3784
-0.021 0.0129 0.0135 0.2582 0.0135 0.2582
0.0122 0.0125 0.0125 0.2385 0.0132 0.2527
0.0039 0.0162 0.0158 0.3014 0.0162 0.3091
0.0347 0.016 0.0177 0.3374 0.0177 0.3374
0.0156 0.0202 0.0199 0.3806 0.0199 0.3806
-0.0016 0.0134 0.013 0.249 0.013 0.249
0.0104 0.0151 0.0148 0.2832 0.0148 0.2832
-0.0063 0.008 0.0079 0.1518 0.0079 0.1518
-0.0093 0.0143 0.014 0.2684 0.0141 0.269
-0.0004 0.0169 0.0163 0.3122 0.0163 0.3122
0.0049 0.0331 0.0321 0.6131 0.0321 0.6131
0.0109 0.0205 0.0201 0.3838 0.0201 0.3838
0.0164 0.0162 0.0162 0.3095 0.0162 0.3095
0.0178 0.0143 0.0146 0.2782 0.0146 0.2786
-0.0161 0.0178 0.0177 0.3375 0.0177 0.3375
0.0061 0.0152 0.0148 0.2824 0.0148 0.2824
-0.0116 0.0208 0.0204 0.3893 0.0204 0.3893
0.0103 0.0143 0.0141 0.2686 0.0141 0.2686
-0.049 0.0374 0.0381 0.7289 0.0381 0.7289
0.0066 0.0183 0.0179 0.3412 0.0189 0.3613
0.0013 0.0106 0.0103 0.1969 0.0106 0.2034
0.0064 0.0096 0.0094 0.1805 0.0094 0.1805
0.0108 0.0119 0.0118 0.2258 0.012 0.2284
-0.0045 0.018 0.0175 0.3347 0.023 0.4399
0.0066 0.0334 0.0324 0.6194 0.0332 0.6347
-0.0054 0.0263 0.0255 0.4874 0.0259 0.4941
0.0214 0.0086 0.0098 0.188 0.01 0.1919
-0.0143 0.0134 0.0135 0.2576 0.0135 0.2576
-0.0107 0.0162 0.0159 0.304 0.0162 0.3087
0.0018 0.0183 0.0178 0.3392 0.0185 0.3543
-0.0144 0.0256 0.025 0.4786 0.0256 0.4897
-0.0112 0.0333 0.0324 0.6193 0.0324 0.6193
-0.0415 0.0165 0.0189 0.3618 0.0189 0.3618
0.0547 0.0155 0.0201 0.3845 0.0201 0.3845
-0.0053 0.0138 0.0134 0.2569 0.0134 0.2569
-0.0051 0.0218 0.0211 0.4036 0.0211 0.4036
-0.0046 0.0149 0.0145 0.2767 0.0145 0.2767
0.0114 0.0253 0.0247 0.471 0.0247 0.471
0.0194 0.0237 0.0234 0.4474 0.0234 0.4474
-0.0243 0.0491 0.0488 0.9321 0.049 0.9361
0.004 0.017 0.0165 0.316 0.0165 0.316
0.0207 0.0119 0.0126 0.2404 0.0132 0.253
-0.016 0.0144 0.0145 0.2765 0.0145 0.2765
-0.0307 0.0125 0.0143 0.2725 0.0143 0.2741
0.015 0.0161 0.016 0.306 0.0169 0.3236
0.0016 0.022 0.0213 0.4071 0.0222 0.424
0.0318 0.0264 0.0267 0.5107 0.0276 0.527
0.0138 0.0109 0.0111 0.212 0.0112 0.2149
0.0045 0.0238 0.0231 0.4411 0.0231 0.4411
0.011 0.0289 0.0281 0.5377 0.0281 0.5377
0.007 0.0211 0.0205 0.3914 0.0205 0.3914
-0.0483 0.0433 0.0436 0.833 0.0436 0.833
0.0194 0.0183 0.0184 0.351 0.0184 0.351
0.0266 0.0147 0.0157 0.2992 0.016 0.3055
0.0037 0.0288 0.0279 0.5332 0.0279 0.5332
-0.0205 0.0152 0.0155 0.2969 0.0155 0.2969
0.0181 0.0128 0.0132 0.2523 0.0133 0.2533
0.0149 0.018 0.0178 0.3397 0.0178 0.3405
0.0129 0.0177 0.0174 0.3329 0.0176 0.3355
-0.0034 0.0182 0.0176 0.3366 0.0176 0.3366
-0.0024 0.0194 0.0188 0.3599 0.0188 0.3599
-0.0055 0.0185 0.018 0.343 0.018 0.343
-0.0082 0.013 0.0127 0.2435 0.0128 0.244
-0.0272 0.0168 0.0176 0.3368 0.0176 0.3368
0.0053 0.0145 0.0141 0.27 0.0147 0.2801
0.0096 0.019 0.0186 0.3544 0.0186 0.3544
0.0177 0.0189 0.0188 0.3599 0.0188 0.3599
-0.0095 0.0122 0.0121 0.2309 0.0124 0.2376
-0.0005 0.0105 0.0101 0.1936 0.0101 0.1936
-0.0059 0.0191 0.0186 0.3557 0.0186 0.3557
-0.0108 0.0233 0.0227 0.4343 0.0227 0.4343
0.0088 0.0278 0.0271 0.517 0.0273 0.5213
-0.0081 0.0181 0.0177 0.3373 0.0177 0.3373
0.0383 0.0291 0.0298 0.5688 0.0313 0.5972
0.0067 0.0154 0.015 0.2863 0.015 0.2863
-0.0097 0.0127 0.0125 0.2393 0.0127 0.2431
0.0055 0.0155 0.0151 0.2877 0.0151 0.2877
0.0105 0.0191 0.0187 0.358 0.0187 0.358
0.0287 0.0336 0.0333 0.6363 0.0333 0.6363
-0.0156 0.0202 0.02 0.3816 0.02 0.3816
-0.0043 0.0228 0.0221 0.4225 0.0221 0.4225
0.0343 0.0133 0.0154 0.2942 0.0159 0.304
0.0018 0.0145 0.014 0.2684 0.014 0.2684
0.0046 0.0069 0.0068 0.1305 0.0068 0.1305
-0.0022 0.0081 0.0078 0.1498 0.0078 0.1498
-0.0097 0.0085 0.0086 0.164 0.0086 0.164
0.0099 0.0151 0.0148 0.2836 0.0152 0.2904
0.0037 0.0103 0.01 0.1909 0.01 0.1909
-0.002 0.008 0.0078 0.1493 0.0078 0.1493
0.0709 0.0317 0.0353 0.6743 0.0373 0.7123
-0.0121 0.0164 0.0162 0.309 0.0179 0.3425
0.0009 0.0102 0.0099 0.1894 0.0106 0.2034
-0.013 0.0169 0.0167 0.3189 0.0167 0.3189
0.0131 0.0158 0.0157 0.2998 0.0187 0.3566
0.0053 0.0112 0.0109 0.2083 0.0109 0.2084
-0.0006 0.0257 0.0249 0.4762 0.0249 0.4762
-0.0069 0.0216 0.021 0.4017 0.021 0.4017
-0.0295 0.0505 0.0495 0.9461 0.0495 0.9461
0.0003 0.0156 0.0151 0.2883 0.0154 0.2936
-0.0076 0.0148 0.0145 0.2767 0.0151 0.2892
-0.025 0.0161 0.0168 0.3204 0.0168 0.3204
0.0122 0.0112 0.0113 0.2151 0.0115 0.2192
-0.0147 0.0252 0.0247 0.4715 0.0247 0.4718
-0.0017 0.0095 0.0093 0.1769 0.0094 0.1789
-0.0097 0.02 0.0195 0.3733 0.0195 0.3733
-0.0022 0.0169 0.0164 0.3138 0.017 0.324
-0.0305 0.0171 0.0182 0.3475 0.0182 0.3475
-0.0195 0.0241 0.0239 0.4564 0.0239 0.4564
-0.0006 0.0119 0.0115 0.22 0.0115 0.22
-0.055 0.0439 0.0447 0.8538 0.0447 0.8538
-0.0083 0.0156 0.0153 0.2923 0.0156 0.2972
-0.0009 0.0226 0.022 0.4194 0.022 0.4194
0.0046 0.0131 0.0128 0.2439 0.0129 0.2461
0.0016 0.0226 0.0219 0.4178 0.0219 0.4178
-0.0005 0.0162 0.0157 0.3004 0.0157 0.3004
-0.1619 0.0453 0.0592 1.1304 0.0592 1.1316
-0.0274 0.0298 0.0296 0.5664 0.0296 0.5664
-0.0234 0.0285 0.0282 0.5396 0.0282 0.5396
-0.0187 0.0177 0.0178 0.34 0.0178 0.3405
-0.0135 0.0128 0.0129 0.2459 0.0129 0.2459
-0.0058 0.0125 0.0122 0.2322 0.0122 0.2322
-0.0134 0.0218 0.0214 0.4085 0.0214 0.4085
0.0226 0.0267 0.0264 0.5051 0.0264 0.5051
0.0629 0.0125 0.0196 0.3748 0.0203 0.3887
0.0149 0.0177 0.0176 0.3357 0.0184 0.3506
0.0027 0.0196 0.0191 0.364 0.0191 0.364
-0.0047 0.0148 0.0144 0.2752 0.0144 0.2752
0.0125 0.0195 0.0191 0.3651 0.0196 0.3751
-0.0323 0.0222 0.0229 0.4382 0.0229 0.4382
-0.0206 0.0251 0.0249 0.4749 0.0249 0.4749
0.0065 0.0125 0.0122 0.2336 0.0122 0.2336
-0.0143 0.0142 0.0142 0.2719 0.0143 0.2741
-0.0116 0.0214 0.0209 0.3997 0.0209 0.3997
0.0071 0.0172 0.0167 0.3197 0.0167 0.3197
0.0042 0.0173 0.0168 0.321 0.017 0.324
-0.0022 0.0172 0.0167 0.3183 0.0168 0.3208
0 0.0124 0.012 0.23 0.012 0.23
-0.0153 0.0201 0.0198 0.3792 0.0202 0.385
0.02 0.0196 0.0196 0.3751 0.0206 0.3931
0.0057 0.0203 0.0197 0.377 0.0206 0.3937
0.007 0.0148 0.0145 0.2764 0.0148 0.2831
-0.0047 0.0134 0.013 0.2493 0.0133 0.2547
0.0085 0.0203 0.0198 0.3787 0.0198 0.3787
-0.0039 0.0228 0.0221 0.4231 0.0221 0.4231
-0.0129 0.0171 0.0169 0.3219 0.0169 0.3219
0.0189 0.0173 0.0174 0.3327 0.0174 0.3327
0.0247 0.0197 0.02 0.3825 0.02 0.3825
-0.0148 0.0131 0.0132 0.2526 0.0132 0.2526
-0.0033 0.0274 0.0266 0.5086 0.0266 0.5086
0.0084 0.0156 0.0152 0.2913 0.0153 0.2929
-0.0003 0.0265 0.0257 0.4914 0.0257 0.4914
0.0078 0.0167 0.0163 0.3123 0.0165 0.3156
-0.0128 0.0165 0.0163 0.3112 0.0163 0.3112
-0.0204 0.0162 0.0164 0.314 0.0173 0.3307
0.0181 0.0228 0.0226 0.4312 0.0226 0.4312
0.0805 0.0195 0.0273 0.5219 0.0273 0.5222
-0.0058 0.0117 0.0115 0.2189 0.0118 0.2247
INSTRUMESYMBOL EXPIRY_DTSTRIKE_PROPTION_TYOPEN HIGH LOW CLOSE SETTLE_PR
FUTIDX BANKNIFTY26-Apr-18 0 XX 24801.05 25021.05 24753.25 24990.3 25010.9
FUTIDX NIFTY 26-Apr-18 0 XX 10564.65 10621.85 10556.15 10612.2 10617.8
FUTIDX NIFTYCPSE 26-Apr-18 0 XX 0 0 0 2827.05 2398.1
FUTIDX NIFTYINFR 26-Apr-18 0 XX 0 0 0 3716.6 3440.7
FUTIDX NIFTYIT 26-Apr-18 0 XX 13826 14045 13826 14028 14026.65
FUTIDX NIFTYMID526-Apr-18 0 XX 0 0 0 5429.9 5371.9
FUTIDX NIFTYPSE 26-Apr-18 0 XX 0 0 0 4380.6 3826.75
FUTIVX INDIAVIX 30-Apr-18 0 XX 0 0 0 1449.75 1208.5
FUTSTK ACC 26-Apr-18 0 XX 1566.05 1573.95 1535.75 1542.35 1545.4
FUTSTK ADANIENT 26-Apr-18 0 XX 136.9 140.7 135.9 140.05 140.55
FUTSTK ADANIPOR26-Apr-18 0 XX 390.4 397.5 388 396.7 397.1
FUTSTK ADANIPOW26-Apr-18 0 XX 24.95 24.95 24.05 24.35 24.3
FUTSTK AJANTPHA 26-Apr-18 0 XX 1358.05 1374.8 1351.05 1357.6 1358.25
FUTSTK ALBK 26-Apr-18 0 XX 47.65 47.65 46.8 47.25 47.15
FUTSTK AMARAJAB26-Apr-18 0 XX 847.55 847.55 834.4 839.65 839.75
FUTSTK AMBUJAC 26-Apr-18 0 XX 245.05 247.75 241.5 242.25 242.5
FUTSTK ANDHRABA26-Apr-18 0 XX 37.5 37.8 37.25 37.4 37.4
FUTSTK APOLLOHO26-Apr-18 0 XX 1111.2 1111.2 1063.85 1075.9 1076.9
FUTSTK APOLLOTY 26-Apr-18 0 XX 284.45 286.95 281.8 286.05 285.95
FUTSTK ARVIND 26-Apr-18 0 XX 419.1 421.4 414.75 417.4 417.7
FUTSTK ASHOKLEY 26-Apr-18 0 XX 164 166.15 161.45 162.75 162.65
FUTSTK ASIANPAIN26-Apr-18 0 XX 1161.4 1175.8 1150.05 1155.15 1155.7
FUTSTK AUROPHA 26-Apr-18 0 XX 627.7 636.9 624.55 629.35 629.3
FUTSTK AXISBANK 26-Apr-18 0 XX 496.55 496.95 483.55 492.95 493.75
FUTSTK BAJAJ-AUT 26-Apr-18 0 XX 2910 2917.45 2875.55 2887.4 2884.95
FUTSTK BAJAJFINS 26-Apr-18 0 XX 5416 5444.95 5312.55 5333.3 5339.25
FUTSTK BAJFINANC26-Apr-18 0 XX 1900.75 1914.05 1878.7 1889 1892.1
FUTSTK BALKRISIN 26-Apr-18 0 XX 1250 1278 1248.55 1268.75 1270
FUTSTK BALRAMCH26-Apr-18 0 XX 66.05 66.05 64.3 64.5 64.45
FUTSTK BANKBARO26-Apr-18 0 XX 136.8 137.7 135.4 137.15 137.35
FUTSTK BANKINDIA26-Apr-18 0 XX 96.3 99.05 96.3 98.35 98.4
FUTSTK BATAINDIA26-Apr-18 0 XX 769.65 788.55 769.65 780.55 780.95
FUTSTK BEL 26-Apr-18 0 XX 132.5 133.65 130.85 131.1 131.05
FUTSTK BEML 26-Apr-18 0 XX 1044.2 1044.2 999.4 1040.45 1041.35
FUTSTK BERGEPAIN26-Apr-18 0 XX 270 282.7 266.45 277 276.7
FUTSTK BHARATFI 26-Apr-18 0 XX 1132 1150.9 1126.5 1141.4 1141.3
FUTSTK BHARATFO26-Apr-18 0 XX 765.95 775 760.6 772.2 771.5
FUTSTK BHARTIART26-Apr-18 0 XX 419.3 420 408.85 410.05 409.2
FUTSTK BHEL 26-Apr-18 0 XX 84.8 87.1 84.65 86.4 86.35
FUTSTK BIOCON 26-Apr-18 0 XX 657.4 666.2 655.5 662.45 663.5
FUTSTK BOSCHLTD 26-Apr-18 0 XX 19699.55 19983.7 19550.3 19673.2 19646.85
FUTSTK BPCL 26-Apr-18 0 XX 386 386 376.4 384.7 385.5
FUTSTK BRITANNIA26-Apr-18 0 XX 5380.1 5400.75 5336.75 5370.4 5373.4
FUTSTK CADILAHC 26-Apr-18 0 XX 407 414 403.15 409.05 409.2
FUTSTK CANBK 26-Apr-18 0 XX 253.8 255.75 250.1 253.35 253.65
FUTSTK CANFINHO26-Apr-18 0 XX 441.1 444.6 436 437.25 437.55
FUTSTK CAPF 26-Apr-18 0 XX 628.4 630 622.15 623.4 623.1
FUTSTK CASTROLIN26-Apr-18 0 XX 195.9 195.9 191.6 192.3 192.4
FUTSTK CEATLTD 26-Apr-18 0 XX 1543.2 1552 1528 1542.1 1542.95
FUTSTK CENTURYT 26-Apr-18 0 XX 1232.9 1235.7 1213.25 1219.45 1220.55
FUTSTK CESC 26-Apr-18 0 XX 1074.2 1074.25 1049.4 1064.3 1064.9
FUTSTK CGPOWER 26-Apr-18 0 XX 81 83.5 80.9 82.6 81.85
FUTSTK CHENNPET26-Apr-18 0 XX 321 321 315.1 319.3 319.6
FUTSTK CHOLAFIN 26-Apr-18 0 XX 1694.9 1704.95 1654.35 1688.55 1689
FUTSTK CIPLA 26-Apr-18 0 XX 591.95 601.45 590.6 599.05 599.95
FUTSTK COALINDIA26-Apr-18 0 XX 289.85 292.5 287.6 291.2 290.8
FUTSTK COLPAL 26-Apr-18 0 XX 1108.15 1108.15 1100 1102.65 1103
FUTSTK CONCOR 26-Apr-18 0 XX 1322.75 1322.75 1288.05 1292.3 1293.25
FUTSTK CUMMINSI26-Apr-18 0 XX 751.2 752.5 737.95 743.3 745.9
FUTSTK DABUR 26-Apr-18 0 XX 358.05 363.6 356.6 357.3 357.1
FUTSTK DALMIABH26-Apr-18 0 XX 2983.2 3019.45 2935.55 3006.35 3005.65
FUTSTK DCBBANK 26-Apr-18 0 XX 193.8 195.85 191.75 195 195.7
FUTSTK DHFL 26-Apr-18 0 XX 616 637 615.05 622.8 621.45
FUTSTK DISHTV 26-Apr-18 0 XX 74.7 75.5 74.1 74.75 74.75
FUTSTK DIVISLAB 26-Apr-18 0 XX 1160 1172.9 1148.3 1170.75 1171.25
FUTSTK DLF 26-Apr-18 0 XX 219.7 222.75 217.55 219.15 219.1
FUTSTK DRREDDY 26-Apr-18 0 XX 2110.15 2144.65 2067.15 2075.35 2076.85
FUTSTK EICHERMO26-Apr-18 0 XX 30691.05 31215.15 30691 31152.1 31205.2
FUTSTK ENGINERSI26-Apr-18 0 XX 153.8 155.2 152.2 154.85 155.1
FUTSTK EQUITAS 26-Apr-18 0 XX 145.8 151.35 144.95 150.5 150.8
FUTSTK ESCORTS 26-Apr-18 0 XX 946.55 960.35 937.2 957.1 960.4
FUTSTK EXIDEIND 26-Apr-18 0 XX 242.4 246.25 241.9 243.05 243.4
FUTSTK FEDERALB 26-Apr-18 0 XX 96.5 97.65 95.65 97.15 97.1
FUTSTK GAIL 26-Apr-18 0 XX 331.4 331.4 321.35 325.15 325.35
FUTSTK GLENMARK26-Apr-18 0 XX 568.1 571.1 560.05 565.95 566.55
FUTSTK GMRINFRA26-Apr-18 0 XX 20.1 20.4 19.6 20.25 20.3
FUTSTK GODFRYPH26-Apr-18 0 XX 862.25 876.85 850.45 873.65 873.1
FUTSTK GODREJCP 26-Apr-18 0 XX 1094.8 1116.6 1088.3 1110.75 1112.45
FUTSTK GODREJIN 26-Apr-18 0 XX 588.5 599.1 582.35 597 597.8
FUTSTK GRANULES26-Apr-18 0 XX 109.55 109.85 107.35 107.6 107.6
FUTSTK GRASIM 26-Apr-18 0 XX 1063.15 1069.4 1053.4 1067.35 1069.2
FUTSTK GSFC 26-Apr-18 0 XX 130.6 132.4 128.4 128.9 128.95
FUTSTK HAVELLS 26-Apr-18 0 XX 539 546 538.05 544.45 545
FUTSTK HCC 26-Apr-18 0 XX 24.1 24.25 21.85 22.85 22.9
FUTSTK HCLTECH 26-Apr-18 0 XX 1056.65 1087.75 1052.75 1079.5 1077.3
FUTSTK HDFC 26-Apr-18 0 XX 1843.5 1856.2 1841.35 1850.05 1850.45
FUTSTK HDFCBANK26-Apr-18 0 XX 1914 1938.2 1912 1930.1 1930.25
FUTSTK HDIL 26-Apr-18 0 XX 39.4 39.55 36.7 36.95 36.95
FUTSTK HEROMOT 26-Apr-18 0 XX 3727.75 3763.2 3662.5 3751.35 3761.85
FUTSTK HEXAWARE26-Apr-18 0 XX 428.95 436.35 426.1 428.85 428.9
FUTSTK HINDALCO 26-Apr-18 0 XX 232.55 238.4 231.25 234.05 234
FUTSTK HINDPETR 26-Apr-18 0 XX 297.7 297.7 289.7 295.9 296.35
FUTSTK HINDUNILV26-Apr-18 0 XX 1460.45 1496.55 1458 1491.15 1491.25
FUTSTK HINDZINC 26-Apr-18 0 XX 325.95 325.95 318.1 319.75 320
FUTSTK IBULHSGFI 26-Apr-18 0 XX 1326.85 1331.35 1306.85 1309.9 1310.45
FUTSTK ICICIBANK 26-Apr-18 0 XX 279.5 280.45 275.6 278.6 278.85
FUTSTK ICICIPRULI 26-Apr-18 0 XX 436.2 437.45 426.5 430.9 431.05
FUTSTK IDBI 26-Apr-18 0 XX 67.25 67.8 64.9 66.5 66.6
FUTSTK IDEA 26-Apr-18 0 XX 71.6 71.6 67.4 68.45 68.4
FUTSTK IDFC 26-Apr-18 0 XX 53.45 56.3 53.05 55.45 55.4
FUTSTK IDFCBANK 26-Apr-18 0 XX 47.7 47.85 47.15 47.3 47.2
FUTSTK IFCI 26-Apr-18 0 XX 19.3 19.85 19.3 19.7 19.7
FUTSTK IGL 26-Apr-18 0 XX 294.4 296.25 291.3 295.6 295.35
FUTSTK INDIACEM 26-Apr-18 0 XX 143.5 145.5 142.35 144.8 145
FUTSTK INDIANB 26-Apr-18 0 XX 309.25 312.6 305.6 311.5 311.95
FUTSTK INDIGO 26-Apr-18 0 XX 1494.25 1509.55 1472 1497.85 1498.6
FUTSTK INDUSINDB26-Apr-18 0 XX 1846.8 1882.95 1844.25 1877.4 1881.9
FUTSTK INFIBEAM 26-Apr-18 0 XX 170.5 170.75 167.05 167.45 167.25
FUTSTK INFRATEL 26-Apr-18 0 XX 326.35 327.25 310.4 315.6 316.1
FUTSTK INFY 26-Apr-18 0 XX 1170 1176.8 1159.15 1174.85 1176.45
FUTSTK IOC 26-Apr-18 0 XX 160.85 161.55 158.3 160.8 161.15
FUTSTK IRB 26-Apr-18 0 XX 255.45 262.45 249.6 261.45 262.15
FUTSTK ITC 26-Apr-18 0 XX 274.55 278.65 272.95 278.2 278.25
FUTSTK JETAIRWAY26-Apr-18 0 XX 615.45 624 613 619.9 620.1
FUTSTK JINDALSTE 26-Apr-18 0 XX 248.2 251.65 246.2 251.15 251.6
FUTSTK JISLJALEQS26-Apr-18 0 XX 113.7 115.2 112.3 114.9 115.15
FUTSTK JPASSOCIA26-Apr-18 0 XX 20.1 20.25 19 19.15 19.2
FUTSTK JSWSTEEL 26-Apr-18 0 XX 320.9 330.4 320.9 328.1 327.7
FUTSTK JUBLFOOD 26-Apr-18 0 XX 2464.95 2538 2449.6 2526.1 2525.8
FUTSTK JUSTDIAL 26-Apr-18 0 XX 443 445.85 431.05 443.05 443.1
FUTSTK KAJARIACE26-Apr-18 0 XX 550.1 552.45 537.6 541.55 541.2
FUTSTK KOTAKBAN26-Apr-18 0 XX 1151.05 1186.65 1151.05 1184.2 1185.7
FUTSTK KPIT 26-Apr-18 0 XX 245.05 249 244.25 247.5 247.6
FUTSTK KSCL 26-Apr-18 0 XX 525 533.3 519.3 531.2 532.15
FUTSTK KTKBANK 26-Apr-18 0 XX 117.1 117.5 116 116.6 116.75
FUTSTK L&TFH 26-Apr-18 0 XX 166 167.25 163.75 164.65 165.05
FUTSTK LICHSGFIN 26-Apr-18 0 XX 546.5 549.9 543.1 544.65 545.15
FUTSTK LT 26-Apr-18 0 XX 1363.15 1363.4 1328.95 1345.2 1347.2
FUTSTK LUPIN 26-Apr-18 0 XX 812.95 819 789.55 792.5 792.7
FUTSTK M&M 26-Apr-18 0 XX 856 867.75 851.7 861.3 858.15
FUTSTK M&MFIN 26-Apr-18 0 XX 525.35 533.3 508 512.2 512.4
FUTSTK MANAPPU 26-Apr-18 0 XX 117.7 120.05 116.5 119.65 119.95
FUTSTK MARICO 26-Apr-18 0 XX 323.85 324.95 318.95 319.95 319.45
FUTSTK MARUTI 26-Apr-18 0 XX 8934.85 8984.3 8860.05 8938.95 8946.45
FUTSTK MCDOWELL26-Apr-18 0 XX 3521.3 3557 3504.65 3516.55 3515.55
FUTSTK MCX 26-Apr-18 0 XX 766.8 770.75 750 761.35 762.1
FUTSTK MFSL 26-Apr-18 0 XX 506.55 514.7 499.5 506.05 506.85
FUTSTK MGL 26-Apr-18 0 XX 898.9 902.9 889 891.95 890.95
FUTSTK MINDTREE26-Apr-18 0 XX 1042.3 1071.6 1036.05 1066.6 1070.6
FUTSTK MOTHERSU26-Apr-18 0 XX 353.2 356.7 352.05 354.4 353.9
FUTSTK MRF 26-Apr-18 0 XX 77250 77399.9 76214.95 76528.9 76509.15
FUTSTK MRPL 26-Apr-18 0 XX 108.85 110.5 108.65 109.3 109.1
FUTSTK MUTHOOTF26-Apr-18 0 XX 440.75 447.65 434.35 443.5 443.45
FUTSTK NATIONAL 26-Apr-18 0 XX 77.8 79.75 77.6 79.5 79.45
FUTSTK NBCC 26-Apr-18 0 XX 106.5 107.45 103.3 104.65 104.65
FUTSTK NCC 26-Apr-18 0 XX 126.95 127.5 123.95 126 126.35
FUTSTK NESTLEIND26-Apr-18 0 XX 8799.85 9186.2 8786 9050.35 9042.95
FUTSTK NHPC 26-Apr-18 0 XX 27.35 27.65 27.15 27.45 27.6
FUTSTK NIITTECH 26-Apr-18 0 XX 1075 1150.8 1060.6 1145.4 1149.9
FUTSTK NMDC 26-Apr-18 0 XX 124.85 125.45 122.6 123.2 123.35
FUTSTK NTPC 26-Apr-18 0 XX 172.75 173.45 169.4 172.2 172
FUTSTK OFSS 26-Apr-18 0 XX 4247.1 4288.75 4172.6 4189.95 4188.8
FUTSTK OIL 26-Apr-18 0 XX 234.55 237.95 233.7 235.55 235.15
FUTSTK ONGC 26-Apr-18 0 XX 179.75 181.15 177.35 180.45 180.8
FUTSTK ORIENTBA 26-Apr-18 0 XX 88.05 88.25 85.85 87.8 88
FUTSTK PAGEIND 26-Apr-18 0 XX 24199.05 24319.9 23867.3 23971.9 23942.3
FUTSTK PCJEWELLE26-Apr-18 0 XX 239.5 252.8 207.4 236.75 236.9
FUTSTK PEL 26-Apr-18 0 XX 2575.35 2602.25 2562.15 2584.7 2583.3
FUTSTK PETRONET 26-Apr-18 0 XX 229.3 229.3 219.9 226.45 227.95
FUTSTK PFC 26-Apr-18 0 XX 84.75 85.2 82.85 83.1 82.95
FUTSTK PIDILITIND 26-Apr-18 0 XX 1078.85 1092.9 1078.85 1085.8 1085.75
FUTSTK PNB 26-Apr-18 0 XX 92.4 92.55 90.7 91.1 91
FUTSTK POWERGRI26-Apr-18 0 XX 208.3 208.7 206.15 206.95 207
FUTSTK PTC 26-Apr-18 0 XX 88.4 88.4 86.7 87.55 87.4
FUTSTK PVR 26-Apr-18 0 XX 1404.95 1408 1392.05 1396.9 1397.85
FUTSTK RAMCOCE 26-Apr-18 0 XX 834.5 834.5 806 809.5 810.15
FUTSTK RAYMOND26-Apr-18 0 XX 1135 1136 1102 1112.2 1110.75
FUTSTK RBLBANK 26-Apr-18 0 XX 521.9 522.8 514.35 519.6 520.35
FUTSTK RCOM 26-Apr-18 0 XX 17.4 17.45 16.35 16.8 16.8
FUTSTK RECLTD 26-Apr-18 0 XX 126.7 127.3 125.05 125.4 125.5
FUTSTK RELCAPITA26-Apr-18 0 XX 427.5 429.65 422.3 426.15 426.55
FUTSTK RELIANCE 26-Apr-18 0 XX 971.8 987.7 963.65 974.15 975.35
FUTSTK RELINFRA 26-Apr-18 0 XX 440.55 445.2 436 441.5 441.35
FUTSTK REPCOHOM26-Apr-18 0 XX 590.05 602.2 585.65 594.25 595.3
FUTSTK RNAVAL 26-Apr-18 0 XX 22 22 18.7 19.35 19.35
FUTSTK RPOWER 26-Apr-18 0 XX 36.8 37 35.55 35.95 35.95
FUTSTK SAIL 26-Apr-18 0 XX 77.55 78.25 75.4 76 75.95
FUTSTK SBIN 26-Apr-18 0 XX 238 238.85 233.05 233.3 233.2
FUTSTK SHREECEM26-Apr-18 0 XX 17459.95 17597 17143 17213.7 17227.35
FUTSTK SIEMENS 26-Apr-18 0 XX 1100 1101 1088.1 1089.2 1088.7
FUTSTK SOUTHBAN26-Apr-18 0 XX 26.35 26.35 25.85 26 26
FUTSTK SREINFRA 26-Apr-18 0 XX 90.25 91.7 89.1 91.45 91.65
FUTSTK SRF 26-Apr-18 0 XX 2183.85 2347.85 2174.85 2321.55 2318.8
FUTSTK SRTRANSFI26-Apr-18 0 XX 1628 1658 1613.7 1636.8 1639
FUTSTK STAR 26-Apr-18 0 XX 636.5 641.1 631.3 638.6 640.8
FUTSTK SUNPHAR 26-Apr-18 0 XX 515.15 522.5 510.7 512.25 512.6
FUTSTK SUNTV 26-Apr-18 0 XX 869.85 878.75 860 875.5 875.35
FUTSTK SUZLON 26-Apr-18 0 XX 10.95 11 10.6 10.7 10.65
FUTSTK SYNDIBAN 26-Apr-18 0 XX 53.95 54 52.7 52.9 52.85
FUTSTK TATACHEM26-Apr-18 0 XX 703.05 725.8 703.05 720.95 722.75
FUTSTK TATACOM 26-Apr-18 0 XX 629.1 629.5 617.4 619.7 620.1
FUTSTK TATAELXSI 26-Apr-18 0 XX 1229.3 1261.55 1200.1 1217.75 1217.35
FUTSTK TATAGLOB26-Apr-18 0 XX 290.55 293.25 288.6 291.15 291.2
FUTSTK TATAMOTO26-Apr-18 0 XX 329 335.65 326.3 330.05 330.25
FUTSTK TATAMTRD26-Apr-18 0 XX 187.45 189.05 184.7 185.05 184.95
FUTSTK TATAPOWE26-Apr-18 0 XX 86.2 86.6 84.9 85.95 86.05
FUTSTK TATASTEEL26-Apr-18 0 XX 588.55 591.95 577.3 578.3 578.2
FUTSTK TCS 26-Apr-18 0 XX 3468.1 3555.9 3468.1 3541.85 3539.25
FUTSTK TECHM 26-Apr-18 0 XX 682.3 696.75 681 690.35 691.1
FUTSTK TITAN 26-Apr-18 0 XX 966.65 970.6 959.2 968.25 969.5
FUTSTK TORNTPHA26-Apr-18 0 XX 1409.85 1411 1381.6 1395.9 1395.7
FUTSTK TORNTPOW26-Apr-18 0 XX 234.85 237.7 232.5 236.45 237.65
FUTSTK TV18BRDC 26-Apr-18 0 XX 64.45 64.65 63.2 64.35 64.5
FUTSTK TVSMOTOR26-Apr-18 0 XX 657.5 662.8 649 650.95 648.95
FUTSTK UBL 26-Apr-18 0 XX 1120.15 1138.5 1114.2 1133.2 1136.85
FUTSTK UJJIVAN 26-Apr-18 0 XX 396 405.35 394.6 404.05 404.4
FUTSTK ULTRACEM26-Apr-18 0 XX 4163.85 4168 4029.9 4073.6 4079.45
FUTSTK UNIONBAN26-Apr-18 0 XX 90.4 91.15 89.4 90.55 90.55
FUTSTK UPL 26-Apr-18 0 XX 750.25 752.5 741.2 750.05 750.25
FUTSTK VEDL 26-Apr-18 0 XX 291.4 293.6 287.55 290.3 290.3
FUTSTK VGUARD 26-Apr-18 0 XX 237.05 238.05 233.15 237.5 237.8
FUTSTK VOLTAS 26-Apr-18 0 XX 638.8 640.2 625.5 629.65 629.85
FUTSTK WIPRO 26-Apr-18 0 XX 272 282.8 271.05 281.55 281.35
FUTSTK WOCKPHA 26-Apr-18 0 XX 784.05 796.2 767.85 790.85 794.75
FUTSTK YESBANK 26-Apr-18 0 XX 327 352.5 323.55 350.55 352.4
FUTSTK ZEEL 26-Apr-18 0 XX 585.55 589.65 579.85 581.35 581.15
CONTRACTVAL_INLAKOPEN_INT CHG_IN_OITIMESTAMP
88716 882145 443880 -787360 26-Apr-18
171470 1361006 8823900 -7841700 26-Apr-18
0 0 0 0 26-Apr-18
0 0 0 0 26-Apr-18
881 6149.4 6150 -19550 26-Apr-18
0 0 200 0 26-Apr-18
0 0 0 0 26-Apr-18
0 0 0 0 26-Apr-18
3068 19091.89 181200 -400000 26-Apr-18
2947 16267.7 2700000 -3304000 26-Apr-18
5289 51956.9 2272500 -5550000 26-Apr-18
2606 12704.46 11740000-21300000 26-Apr-18
1261 8582.78 140500 -219000 26-Apr-18
1347 6347.15 3110000 -5720000 26-Apr-18
1489 8758.42 191100 -411600 26-Apr-18
2347 14400.26 2477500 -3642500 26-Apr-18
1891 7089.25 5010000 -9290000 26-Apr-18
1208 6487.93 131000 -177500 26-Apr-18
3650 31175.26 2541000 -4098000 26-Apr-18
2260 18847.75 884000 -1528000 26-Apr-18
7192 82336.99 13076000-15232000 26-Apr-18
3663 25542.39 1344600 -928800 26-Apr-18
12264 61954.29 2272800 -4966400 26-Apr-18
17388 102649.5 10125600 -8545200 26-Apr-18
4614 33363.38 423250 -493500 26-Apr-18
2862 19148.44 108375 -160750 26-Apr-18
5942 56326.58 837500 -1120000 26-Apr-18
1482 15003.62 227200 -208800 26-Apr-18
2489 5653.46 3311000 -4742500 26-Apr-18
7682 41923.54 5128000-15532000 26-Apr-18
4116 24127.41 3582000 -9576000 26-Apr-18
2102 18062.28 468600 -777700 26-Apr-18
4614 30118.61 6009300 -9424800 26-Apr-18
4518 13959.01 214500 -649800 26-Apr-18
1400 8565.03 609400 -411400 26-Apr-18
3217 36605.52 615000 -700000 26-Apr-18
3265 30131.64 494400 -1269600 26-Apr-18
13500 94748.09 5115300 -7933900 26-Apr-18
3901 25197.84 9067500-14490000 26-Apr-18
5060 60243.81 918000 -1675800 26-Apr-18
3109 15296.87 33700 -58900 26-Apr-18
7968 54591.2 3931200 -5932800 26-Apr-18
1170 12581.23 48800 -99000 26-Apr-18
2701 17618.74 569600 -1304000 26-Apr-18
 7984 32298.46 1814400 -3256000 26-Apr-18
4043 22258.8 987500 -2126250 26-Apr-18
3676 18414.94 669600 -1819200 26-Apr-18
1750 9447.13 1330000 -2763600 26-Apr-18
4271 23022.99 214550 -484050 26-Apr-18
3939 26488.95 391600 -1019150 26-Apr-18
3862 22480.59 289300 -1177550 26-Apr-18
1422 13985.42 5412000 -4908000 26-Apr-18
1332 6345.09 297000 -811500 26-Apr-18
1120 9391.74 99500 -170500 26-Apr-18
3119 18573.36 1378000 -966000 26-Apr-18
4391 27997.03 2686200 -4034800 26-Apr-18
1225 9465.28 190400 -413000 26-Apr-18
1065 8680.38 147500 -356250 26-Apr-18
2212 9872.76 673800 -565800 26-Apr-18
2539 22909.82 890000 -3940000 26-Apr-18
1128 10048.39 77100 -106800 26-Apr-18
1659 14428.4 1759500 -2187000 26-Apr-18
10298 96937.55 5202000 -1584000 26-Apr-18
2892 15134.45 3031000 -9548000 26-Apr-18
1881 17471.53 420000 -415200 26-Apr-18
8936 98398.34 6535000-13015000 26-Apr-18
8011 42296 695500 -845750 26-Apr-18
2817 21820.75 36150 -36750 26-Apr-18
2188 11786.03 3524500 -679000 26-Apr-18
2978 14160.79 547200 -5561600 26-Apr-18
4062 42337.65 480700 -1450900 26-Apr-18
1424 13926.88 1156000 -2204000 26-Apr-18
10094 53679.76 7381000-29221500 26-Apr-18
2770 24111.92 2418969 -3800475 26-Apr-18
1951 9952.33 374400 -797400 26-Apr-18
5404 48565.12 16425000 -1.52E+08 26-Apr-18
1055 4565.71 90000 -205500 26-Apr-18
2612 23028.32 735200 -1132000 26-Apr-18
1547 13657.03 481500 -1104000 26-Apr-18
1685 9138.14 1820000 -4260000 26-Apr-18
3815 30295.01 785250 -1395750 26-Apr-18
2724 16002.3 1458000 -5728500 26-Apr-18
2313 25058.74 732000 -2070000 26-Apr-18
3024 10326.72 8910000-18690000 26-Apr-18
6151 46323.49 2538200 -1682800 26-Apr-18
10990 101604.6 3570500 -3191000 26-Apr-18
20844 201018.6 4133000 -5012500 26-Apr-18
2868 9712.06 9234000 -8505000 26-Apr-18
3607 26752.49 341400 -272400 26-Apr-18
 1990 25659.15 828000 -1374000 26-Apr-18
11632 95788.75 7108500 -9677500 26-Apr-18
13259 61239.01 10106775 -4299750 26-Apr-18
7041 62204.06 1578600 -2229000 26-Apr-18
2472 25353.68 1609600 -2809600 26-Apr-18
12709 66940.97 798400 -3349600 26-Apr-18
17155 130839.6 14454000-20506750 26-Apr-18
2941 16447.86 1543100 -772200 26-Apr-18
5096 33653.87 6990000-23460000 26-Apr-18
9184 44484.76 13419000-20804000 26-Apr-18
9780 71573.01 9372000 -7E+07 26-Apr-18
10481 44796.69 18009000-58059000 26-Apr-18
3231 13916.15 7920000-38698000 26-Apr-18
1278 10336.84 869000 -1091750 26-Apr-18
3966 19986.63 3097500 -6793500 26-Apr-18
1795 11088 930000 -680000 26-Apr-18
3692 32948.99 688200 -651600 26-Apr-18
12953 72458.3 2254200 -1460700 26-Apr-18
2241 15123.65 3948000 -3612000 26-Apr-18
4558 24401.92 1997500 -3296300 26-Apr-18
19959 139865.4 4278600 -7174200 26-Apr-18
8124 38885.33 9612000-14748000 26-Apr-18
4416 28148.43 1440000 -4687500 26-Apr-18
20580 135910.5 24165600-26116800 26-Apr-18
4531 33645.4 792000 -2126400 26-Apr-18
5882 65883.63 3420000-11205000 26-Apr-18
2637 27010.67 6498000-10899000 26-Apr-18
4435 29321.39 27438000-63274000 26-Apr-18
6416 62713.57 2256000 -6456000 26-Apr-18
7907 99145.5 363000 -740000 26-Apr-18
3332 20394.24 567000 -1792000 26-Apr-18
1297 5657.88 237600 -509600 26-Apr-18
9146 85518.16 3194400 -3064800 26-Apr-18
2386 26571.92 1647000 -2866500 26-Apr-18
1501 11849.78 354000 -835500 26-Apr-18
3279 14562.05 3446600 -5335200 26-Apr-18
4893 36364.18 2443500-10912500 26-Apr-18
6045 36393.51 693000 -2734600 26-Apr-18
11770 118929.9 4755750 -3717000 26-Apr-18
12071 58287.54 1028400 -3499800 26-Apr-18
8323 71516.5 3702000 -2651000 26-Apr-18
9223 59587.35 1607500 -1842500 26-Apr-18
2340 16553.13 3204000 -5874000 26-Apr-18
1564 13085.25 2553200 -595400 26-Apr-18
20595 138032 332925 -690300 26-Apr-18
 3764 33225.18 222500 -460500 26-Apr-18
3766 14266.47 222500 -1014000 26-Apr-18
1468 7401.62 196000 -860000 26-Apr-18
3455 18591.08 955200 -1015800 26-Apr-18
12842 162231.6 1874400 -864000 26-Apr-18
3562 20195.03 1222400 -3020800 26-Apr-18
1258 14450.97 5685 -10170 26-Apr-18
1075 5297.51 1714500 -1161000 26-Apr-18
1112 7362.18 334500 -370500 26-Apr-18
5934 37393.06 5200000-23848000 26-Apr-18
2324 14617.1 2736000 -7206000 26-Apr-18
2888 29061.64 3888000 -9608000 26-Apr-18
1613 14614.37 55100 -69300 26-Apr-18
1205 8922.17 10719000-14391000 26-Apr-18
14098 237436.2 1510500 415500 26-Apr-18
3380 25046.25 6786000 -7116000 26-Apr-18
3299 22569.45 6524000 -7184000 26-Apr-18
614 3890.46 22050 -30000 26-Apr-18
1047 8374.25 1379994 -897336 26-Apr-18
5049 33870.54 6723750 -8051250 26-Apr-18
2118 11046.3 2952000 -5298000 26-Apr-18
578 6940.02 13000 -12250 26-Apr-18
35965 125306.1 2157000 -2571000 26-Apr-18
1773 13841.2 117780 -254888 26-Apr-18
3682 24840.34 1479000 -6096000 26-Apr-18
7115 35741.51 10752000-21408000 26-Apr-18
1833 19906.73 625000 -468000 26-Apr-18
12484 45734.73 11384000-22380000 26-Apr-18
4552 37718.77 5548000 -1E+07 26-Apr-18
1668 11670.12 2096000 -7976000 26-Apr-18
1309 7330.55 98400 -184800 26-Apr-18
759 4946.54 188000 -166400 26-Apr-18
3262 29037.75 552800 -1115200 26-Apr-18
2772 14381.02 891000 -994000 26-Apr-18
3557 16790.13 18872000-32648000 26-Apr-18
4133 31254.66 6294000-11154000 26-Apr-18
8831 28179.92 1227000 -3035250 26-Apr-18
32428 317531.5 12347000-15714000 26-Apr-18
5846 33479.43 695500 -2492100 26-Apr-18
447 2392.24 198000 -167400 26-Apr-18
4208 7443.17 8613000-11178000 26-Apr-18
3575 16732.8 10595000-20904000 26-Apr-18
6076 55656.76 10728000-27240000 26-Apr-18
22190 157002.9 18414000-28461000 26-Apr-18
895 7748.5 8050 -25650 26-Apr-18
 1323 7238.47 119500 -312500 26-Apr-18
3562 30773 15377424-72810777 26-Apr-18
2034 9214.92 1775000 -3885000 26-Apr-18
2106 23887.79 111000 -116500 26-Apr-18
4301 42154.52 238200 -853800 26-Apr-18
1998 7612.55 336600 -432600 26-Apr-18
16004 90910.61 3358300 -1E+07 26-Apr-18
5296 46003.93 522000 -1606000 26-Apr-18
10217 38571.52 58800000 -2E+08 26-Apr-18
2067 9898.74 5202000 -8829000 26-Apr-18
3844 41582.92 1224000 -1575000 26-Apr-18
2805 14003.57 429600 -1344800 26-Apr-18
8719 85841.7 360800 -737600 26-Apr-18
5056 66211.56 3694500 -6705000 26-Apr-18
27941 138822.1 9840000-20574000 26-Apr-18
3949 18427.76 1967500 -5230000 26-Apr-18
3874 29773.79 4905000-18315000 26-Apr-18
15221 94045.67 4716145 -4895454 26-Apr-18
26438 232378.7 3549500 -1925500 26-Apr-18
5822 48101.4 2252400 -2800800 26-Apr-18
5354 77560.7 2686500 -3042000 26-Apr-18
973 6782.58 83000 -238500 26-Apr-18
1562 11013.43 1257000 -1659000 26-Apr-18
3456 37573.79 7684000-25585000 26-Apr-18
3642 23869.79 782000 -1479000 26-Apr-18
1350 10599.21 139300 -193200 26-Apr-18
2839 18098.78 644800 -2276800 26-Apr-18
6174 50602.51 293800 -477400 26-Apr-18
4421 15982.32 3252000 -8324000 26-Apr-18
4126 36990.45 1248000 -2605200 26-Apr-18
17829 90548.35 8169000 -1E+07 26-Apr-18
1120 7908.65 546000 -1248000 26-Apr-18
3715 23489.09 664000 -1311000 26-Apr-18
7825 52342.26 3019200 -4963200 26-Apr-18
2837 19886.98 401400 -1123200 26-Apr-18
51946 305782.2 6746250-12899250 26-Apr-18
4011 30497.08 1111500 -2715700 26-Apr-18
 +8 +7 +6 +5 +4 +3
Symbol Annualized Volatility
RANGE 1.62 1.24 0.89 0.79 0.62 0.50
ACC 0.22 104.40 1711.28 1671.39 1635.06 1624.41 1606.87 1594.55
ADANIENT 0.64 27.54 184.61 174.09 164.50 161.70 157.07 153.82
ADANIPORTS 0.33 40.87 462.83 447.22 432.99 428.82 421.96 417.13
ADANIPOWER 0.45 3.43 29.90 28.59 27.40 27.05 26.47 26.06
AJANTPHARM 0.25 104.89 1527.31 1487.24 1450.74 1440.04 1422.42 1410.04
ALBK 0.44 6.47 57.72 55.25 53.00 52.34 51.25 50.49
AMARAJABAT 0.28 72.39 956.77 929.12 903.93 896.55 884.38 875.84
AMBUJACEM 0.24 17.95 271.30 264.44 258.19 256.36 253.34 251.23
ANDHRABANK 0.55 6.37 47.70 45.27 43.06 42.41 41.34 40.58
APOLLOHOSP 0.37 122.07 1273.41 1226.78 1184.30 1171.85 1151.34 1136.94
APOLLOTYRE 0.32 28.35 331.93 321.10 311.23 308.34 303.57 300.23
ARVIND 0.34 43.96 488.53 471.73 456.44 451.95 444.57 439.38
ASHOKLEY 0.32 16.06 188.73 182.60 177.01 175.37 172.67 170.78
ASIANPAINT 0.19 67.68 1264.65 1238.80 1215.25 1208.34 1196.97 1188.99
AUROPHARMA 0.35 67.72 738.93 713.06 689.49 682.58 671.20 663.21
AXISBANK 0.34 52.24 577.47 557.51 539.34 534.01 525.23 519.07
BAJAJ-AUTO 0.21 188.48 3192.36 3120.36 3054.77 3035.55 3003.88 2981.64
BAJAJFINSV 0.31 508.17 6155.52 5961.40 5784.56 5732.72 5647.35 5587.39
BAJFINANCE 0.27 159.28 2146.72 2085.87 2030.44 2014.20 1987.44 1968.64
BALKRISIND 0.42 163.16 1532.75 1470.42 1413.64 1397.00 1369.59 1350.33
BALRAMCHIN 0.70 13.90 86.99 81.68 76.84 75.42 73.09 71.45
BANKBARODA 0.49 21.00 171.12 163.10 155.80 153.65 150.13 147.65
BANKINDIA 0.56 17.18 126.15 119.58 113.61 111.85 108.97 106.94
BANKNIFTY 0.17 1351.92 27177.71 26661.28 26190.81 26052.91 25825.79 25666.26
BATAINDIA 0.35 85.01 918.09 885.62 856.04 847.37 833.09 823.05
BEL 0.37 15.13 155.58 149.80 144.54 142.99 140.45 138.67
BEML 0.44 140.38 1267.58 1213.96 1165.10 1150.79 1127.20 1110.64
BERGEPAINT 0.29 24.74 317.03 307.58 298.97 296.44 292.29 289.37
BHARATFIN 0.27 94.65 1294.55 1258.39 1225.45 1215.80 1199.90 1188.73
BHARATFORG 0.25 58.92 867.53 845.02 824.52 818.51 808.61 801.66
BHARTIARTL 0.36 45.90 484.32 466.79 450.81 446.13 438.42 433.00
BHEL 0.29 7.73 98.91 95.95 93.26 92.48 91.18 90.26
BIOCON 0.31 63.37 764.98 740.77 718.72 712.26 701.61 694.13
BOSCHLTD 0.26 1586.37 22239.94 21633.95 21081.89 20920.08 20653.57 20466.38
BPCL 0.51 60.83 483.12 459.88 438.71 432.51 422.29 415.11
BRITANNIA 0.21 342.25 5924.16 5793.42 5674.32 5639.41 5581.91 5541.52
CADILAHC 0.28 35.94 467.19 453.47 440.96 437.30 431.26 427.02
CANBK 0.59 46.25 328.18 310.51 294.42 289.70 281.93 276.47
CANFINHOME 0.47 63.34 539.73 515.54 493.50 487.04 476.39 468.92
CAPF 0.27 51.64 706.95 687.23 669.26 663.99 655.31 649.22
CASTROLIND 0.25 14.65 216.00 210.41 205.31 203.81 201.35 199.62
CEATLTD 0.35 167.80 1813.61 1749.51 1691.11 1673.99 1645.80 1626.00
CENTURYTEX 0.31 116.61 1408.12 1363.58 1323.00 1311.10 1291.51 1277.75
CESC 0.33 110.37 1242.89 1200.72 1162.31 1151.05 1132.51 1119.49
CGPOWER 0.30 7.79 95.20 92.23 89.52 88.72 87.41 86.49
CHENNPETRO 0.38 37.40 379.82 365.53 352.52 348.70 342.42 338.00
CHOLAFIN 0.39 202.67 2016.47 1939.05 1868.52 1847.85 1813.80 1789.88
CIPLA 0.31 57.78 692.54 670.47 650.36 644.47 634.76 627.94
COALINDIA 0.26 23.40 329.06 320.12 311.98 309.59 305.66 302.90
COLPAL 0.15 49.61 1182.92 1163.97 1146.71 1141.65 1133.31 1127.46
CONCOR 0.28 110.85 1471.65 1429.31 1390.73 1379.43 1360.80 1347.72
CUMMINSIND 0.31 72.20 860.13 832.55 807.42 800.05 787.92 779.40
DABUR 0.23 25.86 399.14 389.26 380.26 377.62 373.28 370.23
DALMIABHA 0.34 313.92 3514.27 3394.35 3285.11 3253.09 3200.35 3163.31
DCBBANK 0.44 26.83 238.41 228.16 218.82 216.09 211.58 208.41
DHFL 0.47 90.93 769.93 735.19 703.55 694.27 679.00 668.27
DISHTV 0.45 10.39 91.55 87.59 83.97 82.91 81.17 79.94
DIVISLAB 0.27 99.19 1331.24 1293.35 1258.83 1248.71 1232.05 1220.34
DLF 0.38 25.68 260.70 250.89 241.95 239.33 235.02 231.99
DRREDDY 0.26 165.93 2343.83 2280.44 2222.70 2205.77 2177.90 2158.32
EICHERMOT 0.25 2437.70 35096.30 34165.10 33316.78 33068.13 32658.60 32370.95
ENGINERSIN 0.31 14.82 178.83 173.17 168.01 166.50 164.01 162.26
EQUITAS 0.34 15.72 175.94 169.94 164.46 162.86 160.22 158.36
ESCORTS 0.38 112.80 1139.61 1096.52 1057.27 1045.76 1026.81 1013.50
EXIDEIND 0.25 18.74 273.37 266.21 259.69 257.78 254.63 252.42
FEDERALBNK 0.28 8.52 110.93 107.68 104.72 103.85 102.42 101.41
GAIL 0.27 27.08 368.97 358.63 349.20 346.44 341.89 338.69
GLENMARK 0.31 54.71 654.48 633.58 614.54 608.96 599.76 593.31
GMRINFRA 0.61 3.84 26.47 25.00 23.66 23.27 22.63 22.17
GODFRYPHLP 0.38 103.83 1041.65 1001.99 965.85 955.26 937.82 925.57
GODREJCP 0.31 106.45 1282.99 1242.33 1205.28 1194.42 1176.54 1163.98
GODREJIND 0.28 51.50 680.33 660.66 642.74 637.48 628.83 622.75
GRANULES 0.34 11.25 125.80 121.50 117.59 116.44 114.55 113.22
GRASIM 0.28 93.34 1218.37 1182.72 1150.23 1140.71 1125.03 1114.02
GSFC 0.39 15.54 154.04 148.11 142.70 141.11 138.50 136.67
HAVELLS 0.27 45.28 617.72 600.42 584.66 580.04 572.44 567.09
HCC 0.73 5.16 31.19 29.22 27.43 26.90 26.04 25.43
HCLTECH 0.36 120.78 1274.91 1228.78 1186.75 1174.43 1154.14 1139.89
HDFC 0.20 116.53 2038.59 1994.08 1953.52 1941.64 1922.06 1908.31
HDFCBANK 0.18 107.88 2104.65 2063.44 2025.90 2014.89 1996.77 1984.04
HEROMOTOCO 0.23 265.32 4180.64 4079.29 3986.95 3959.89 3915.32 3884.01
HEXAWARE 0.44 58.42 523.37 501.05 480.73 474.77 464.95 458.06
HINDALCO 0.63 46.00 308.48 290.91 274.90 270.21 262.48 257.05
HINDPETRO 0.49 45.27 369.15 351.86 336.10 331.49 323.88 318.54
HINDUNILVR 0.19 88.61 1634.52 1600.67 1569.84 1560.80 1545.91 1535.46
HINDZINC 0.26 25.51 361.02 351.28 342.40 339.80 335.51 332.50
IBULHSGFIN 0.31 125.22 1512.50 1464.67 1421.09 1408.32 1387.28 1372.51
ICICIBANK 0.35 30.57 328.06 316.38 305.74 302.62 297.49 293.88
ICICIPRULI 0.49 65.34 536.62 511.66 488.92 482.26 471.28 463.57
IDBI 0.62 12.75 87.13 82.26 77.82 76.52 74.38 72.88
IDEA 0.36 7.67 80.86 77.93 75.26 74.48 73.19 72.28
IDFC 0.38 6.60 66.13 63.61 61.31 60.64 59.53 58.75
IDFCBANK 0.26 3.76 53.39 51.95 50.64 50.26 49.63 49.18
IFCI 0.40 2.46 23.68 22.74 21.89 21.64 21.22 20.93
IGL 0.28 25.33 336.58 326.91 318.09 315.51 311.25 308.26
INDIACEM 0.47 21.12 178.97 170.90 163.55 161.40 157.85 155.36
INDIANB 0.45 43.16 381.33 364.84 349.82 345.42 338.17 333.08
INDIAVIX 0.94 420.25 2129.71 1969.17 1822.93 1780.06 1709.46 1659.87
INDIGO 0.32 146.57 1735.00 1679.01 1628.00 1613.05 1588.43 1571.13
INDUSINDBK 0.25 147.08 2115.38 2059.20 2008.01 1993.01 1968.30 1950.94
INFIBEAM 0.28 14.34 190.65 185.17 180.18 178.72 176.31 174.62
INFRATEL 0.27 26.79 358.94 348.71 339.39 336.66 332.15 328.99
INFY 0.32 117.73 1365.33 1320.36 1279.39 1267.38 1247.61 1233.71
IOC 0.42 21.11 194.96 186.90 179.55 177.39 173.85 171.36
IRB 0.53 42.67 330.48 314.19 299.34 294.99 287.82 282.78
ITC 0.21 18.51 308.15 301.08 294.64 292.75 289.64 287.46
JETAIRWAYS 0.44 84.67 756.90 724.56 695.09 686.45 672.23 662.24
JINDALSTEL 0.54 41.82 318.81 302.84 288.28 284.02 276.99 272.06
JISLJALEQS 0.39 13.93 137.43 132.11 127.27 125.85 123.51 121.86
JPASSOCIAT 0.83 4.94 27.14 25.26 23.54 23.03 22.20 21.62
JSWSTEEL 0.35 35.66 385.80 372.18 359.77 356.13 350.14 345.93
JUBLFOOD 0.31 238.97 2912.76 2821.47 2738.31 2713.93 2673.79 2645.59
JUSTDIAL 0.53 73.15 561.41 533.47 508.01 500.55 488.26 479.63
KAJARIACER 0.30 49.79 622.11 603.09 585.76 580.68 572.32 566.44
KOTAKBANK 0.25 92.89 1334.49 1299.01 1266.68 1257.21 1241.60 1230.64
KPIT 0.34 26.10 289.72 279.76 270.67 268.01 263.63 260.55
KSCL 0.34 55.19 620.49 599.41 580.21 574.58 565.31 558.79
KTKBANK 0.34 12.15 136.26 131.62 127.39 126.15 124.11 122.68
L&TFH 0.36 18.35 194.34 187.33 180.94 179.07 175.99 173.82
LICHSGFIN 0.34 57.85 638.25 616.15 596.02 590.12 580.40 573.57
LT 0.24 101.64 1509.65 1470.83 1435.46 1425.09 1408.01 1396.02
LUPIN 0.34 82.65 926.23 894.66 865.90 857.47 843.58 833.83
M&M 0.28 74.71 982.17 953.64 927.64 920.02 907.47 898.65
M&MFIN 0.35 56.21 603.15 581.68 562.12 556.38 546.94 540.31
MANAPPURAM 0.36 13.33 141.23 136.13 131.49 130.13 127.89 126.32
MARICO 0.24 23.54 358.04 349.05 340.85 338.45 334.50 331.72
MARUTI 0.19 535.89 9806.03 9601.32 9414.82 9360.16 9270.13 9206.90
MCDOWELL-N 0.36 387.34 4143.26 3995.30 3860.50 3821.00 3755.92 3710.22
MCX 0.43 102.39 927.02 887.91 852.27 841.83 824.63 812.55
MFSL 0.52 81.69 638.22 607.02 578.59 570.26 556.53 546.89
MGL 0.34 93.16 1042.69 1007.10 974.68 965.18 949.52 938.53
MINDTREE 0.60 197.25 1385.74 1310.40 1241.75 1221.64 1188.50 1165.22
MOTHERSUMI 0.29 31.42 405.24 393.23 382.30 379.10 373.82 370.11
MRF 0.24 5761.00 85850.20 83649.50 81644.67 81057.05 80089.20 79409.40
MRPL 0.29 9.74 125.06 121.34 117.95 116.95 115.32 114.17
MUTHOOTFIN 0.36 49.17 523.05 504.27 487.16 482.14 473.88 468.08
NATIONALUM 0.64 15.66 104.85 98.86 93.41 91.81 89.18 87.33
NBCC 0.38 12.37 124.66 119.93 115.63 114.37 112.29 110.83
NCC 0.42 16.48 152.67 146.38 140.64 138.96 136.19 134.24
NESTLEIND 0.30 851.97 10428.84 10103.39 9806.90 9720.00 9576.87 9476.34
NHPC 0.27 2.28 31.14 30.27 29.48 29.24 28.86 28.59
NIFTY 0.13 428.85 11306.08 11142.26 10993.02 10949.27 10877.23 10826.62
NIFTYCPSE 0.15 131.14 3039.23 2989.14 2943.50 2930.13 2908.09 2892.62
NIFTYINFRA 0.16 188.75 4021.99 3949.89 3884.21 3864.95 3833.24 3810.97
NIFTYIT 0.29 1261.48 16069.07 15587.19 15148.19 15019.52 14807.59 14658.74
NIFTYMID50 0.19 320.99 5949.25 5826.64 5714.94 5682.19 5628.27 5590.39
NIFTYPSE 0.15 202.53 4708.29 4630.92 4560.44 4539.79 4505.76 4481.86
NIITTECH 0.71 252.64 1554.18 1457.67 1369.75 1343.98 1301.53 1271.72
NMDC 0.34 13.07 144.34 139.35 134.80 133.47 131.28 129.73
NTPC 0.20 10.85 189.75 185.61 181.83 180.72 178.90 177.62
OFSS 0.32 413.76 4859.42 4701.36 4557.37 4515.17 4445.66 4396.83
OIL 0.36 26.01 277.64 267.70 258.65 255.99 251.62 248.56
ONGC 0.21 11.65 199.29 194.84 190.79 189.60 187.65 186.27
ORIENTBANK 0.48 12.95 108.75 103.80 99.30 97.98 95.80 94.27
PAGEIND 0.40 2981.89 28796.60 27657.52 26619.82 26315.67 25814.71 25462.85
PCJEWELLER 0.95 69.36 348.98 322.48 298.34 291.27 279.62 271.43
PEL 0.29 234.99 2964.92 2875.15 2793.37 2769.40 2729.93 2702.20
PETRONET 0.29 20.28 259.26 251.52 244.46 242.39 238.98 236.59
PFC 0.32 8.24 96.44 93.29 90.42 89.58 88.20 87.22
PIDILITIND 0.22 73.70 1205.05 1176.90 1151.25 1143.73 1131.35 1122.65
PNB 0.47 13.31 112.63 107.55 102.92 101.56 99.33 97.75
POWERGRID 0.18 11.46 225.50 221.12 217.13 215.96 214.04 212.68
PTC 0.37 10.12 103.92 100.06 96.54 95.50 93.80 92.61
PVR 0.32 140.15 1623.67 1570.13 1521.35 1507.06 1483.51 1466.98
RAMCOCEM 0.35 87.11 950.44 917.17 886.85 877.97 863.33 853.05
RAYMOND 0.46 157.19 1366.53 1306.48 1251.78 1235.75 1209.34 1190.79
RBLBANK 0.22 35.40 576.87 563.35 551.03 547.42 541.48 537.30
RCOM 0.85 4.44 23.99 22.29 20.74 20.29 19.54 19.02
RECLTD 0.30 11.54 144.07 139.66 135.65 134.47 132.53 131.17
RELCAPITAL 0.42 55.35 515.70 494.56 475.30 469.65 460.35 453.82
RELIANCE 0.25 74.24 1094.27 1065.91 1040.07 1032.50 1020.03 1011.27
RELINFRA 0.42 57.12 533.92 512.10 492.22 486.40 476.80 470.06
REPCOHOME 0.30 55.28 683.69 662.57 643.34 637.70 628.41 621.89
RNAVAL 1.13 6.78 30.32 27.73 25.37 24.68 23.54 22.74
RPOWER 0.57 6.31 46.15 43.74 41.55 40.91 39.85 39.10
SAIL 0.54 12.70 96.55 91.70 87.28 85.98 83.85 82.35
SBIN 0.34 24.60 273.10 263.70 255.14 252.63 248.50 245.60
SHREECEM 0.25 1310.75 19334.50 18833.79 18377.65 18243.95 18023.74 17869.08
SIEMENS 0.23 78.32 1215.92 1186.00 1158.75 1150.76 1137.60 1128.36
SOUTHBANK 0.41 3.29 31.32 30.07 28.92 28.59 28.03 27.64
SREINFRA 0.51 14.30 114.59 109.13 104.15 102.69 100.29 98.60
SRF 0.39 279.43 2773.68 2666.93 2569.69 2541.19 2494.24 2461.27
SRTRANSFIN 0.35 177.70 1924.32 1856.44 1794.60 1776.47 1746.62 1725.65
STAR 0.36 71.98 755.07 727.57 702.52 695.18 683.08 674.59
SUNPHARMA 0.28 43.65 582.88 566.21 551.01 546.56 539.23 534.08
SUNTV 0.38 101.69 1040.04 1001.19 965.80 955.43 938.35 926.35
SUZLON 0.44 1.45 13.05 12.49 11.99 11.84 11.60 11.43
SYNDIBANK 0.47 7.78 65.49 62.52 59.81 59.01 57.71 56.79
TATACHEM 0.23 52.15 805.33 785.41 767.26 761.94 753.18 747.03
TATACOMM 0.27 52.60 704.81 684.71 666.41 661.04 652.21 646.00
TATAELXSI 0.40 150.72 1461.62 1404.04 1351.59 1336.22 1310.90 1293.11
TATAGLOBAL 0.32 28.82 337.79 326.78 316.75 313.81 308.96 305.56
TATAMOTORS 0.32 33.11 383.63 370.98 359.46 356.08 350.51 346.61
TATAMTRDVR 0.32 18.38 214.79 207.77 201.37 199.50 196.41 194.24
TATAPOWER 0.23 6.12 95.85 93.52 91.39 90.76 89.73 89.01
TATASTEEL 0.39 68.94 689.85 663.52 639.52 632.49 620.91 612.77
TCS 0.39 431.14 4239.44 4074.74 3924.70 3880.73 3808.30 3757.42
TECHM 0.39 84.16 826.53 794.38 765.09 756.50 742.36 732.43
TITAN 0.28 84.88 1105.59 1073.16 1043.63 1034.97 1020.71 1010.69
TORNTPHARM 0.25 110.10 1574.04 1531.98 1493.67 1482.44 1463.94 1450.95
TORNTPOWER 0.38 27.73 281.31 270.72 261.07 258.24 253.59 250.31
TV18BRDCST 0.42 8.43 77.99 74.77 71.84 70.98 69.56 68.57
TVSMOTOR 0.32 64.89 755.94 731.15 708.57 701.95 691.05 683.39
UBL 0.33 116.75 1322.10 1277.50 1236.87 1224.96 1205.35 1191.57
UJJIVAN 0.38 47.86 481.48 463.20 446.55 441.67 433.63 427.98
ULTRACEMCO 0.25 318.64 4589.16 4467.44 4356.55 4324.05 4270.52 4232.92
UNIONBANK 0.51 14.26 113.62 108.18 103.21 101.76 99.36 97.68
UPL 0.29 68.03 860.12 834.13 810.46 803.52 792.09 784.06
VEDL 0.49 44.17 361.77 344.90 329.53 325.02 317.60 312.39
VGUARD 0.32 23.21 275.05 266.19 258.11 255.74 251.84 249.11
VOLTAS 0.31 60.68 727.83 704.65 683.53 677.34 667.15 659.99
WIPRO 0.33 28.83 328.20 317.19 307.15 304.21 299.37 295.97
WOCKPHARMA 0.43 105.60 961.71 921.37 884.62 873.85 856.11 843.65
YESBANK 0.52 56.69 442.27 420.61 400.89 395.11 385.58 378.89
ZEEL 0.22 40.45 646.80 631.35 617.27 613.14 606.35 601.58
 +2 +1 0.00 -1 -2 -3 -4 -5 -6
0.38 0.24 PRICE 0.24 0.38 0.50 0.62 0.79 0.89
1582.23 1566.99 1542.35 1517.71 1502.47 1490.15 1477.83 1460.29 1449.64
150.57 146.55 140.05 133.55 129.53 126.28 123.03 118.40 115.60
412.31 406.35 396.70 387.05 381.09 376.27 371.44 364.58 360.41
25.66 25.16 24.35 23.54 23.04 22.64 22.23 21.65 21.30
1397.67 1382.35 1357.60 1332.85 1317.53 1305.16 1292.78 1275.16 1264.46
49.72 48.78 47.25 45.72 44.78 44.01 43.25 42.16 41.50
867.30 856.73 839.65 822.57 812.00 803.46 794.92 782.75 775.37
249.11 246.49 242.25 238.01 235.39 233.27 231.16 228.14 226.31
39.83 38.90 37.40 35.90 34.97 34.22 33.46 32.39 31.74
1122.53 1104.71 1075.90 1047.09 1029.27 1014.86 1000.46 979.95 967.50
296.88 292.74 286.05 279.36 275.22 271.87 268.53 263.76 260.87
434.19 427.77 417.40 407.03 400.61 395.42 390.23 382.85 378.36
168.88 166.54 162.75 158.96 156.62 154.72 152.83 150.13 148.49
1181.00 1171.12 1155.15 1139.18 1129.30 1121.31 1113.33 1101.96 1095.05
655.22 645.33 629.35 613.37 603.48 595.49 587.50 576.12 569.21
512.90 505.28 492.95 480.62 473.00 466.83 460.67 451.89 446.56
2959.40 2931.88 2887.40 2842.92 2815.40 2793.16 2770.92 2739.25 2720.03
5527.42 5453.23 5333.30 5213.37 5139.18 5079.21 5019.25 4933.88 4882.04
1949.85 1926.59 1889.00 1851.41 1828.15 1809.36 1790.56 1763.80 1747.56
1331.08 1307.26 1268.75 1230.24 1206.42 1187.17 1167.91 1140.50 1123.86
69.81 67.78 64.50 61.22 59.19 57.55 55.91 53.58 52.16
145.17 142.11 137.15 132.19 129.13 126.65 124.17 120.65 118.50
104.91 102.40 98.35 94.30 91.79 89.76 87.73 84.85 83.09
25506.73 25309.35 24990.30 24671.25 24473.87 24314.34 24154.81 23927.69 23789.79
813.02 800.61 780.55 760.49 748.08 738.05 728.01 713.73 705.06
136.88 134.67 131.10 127.53 125.32 123.53 121.75 119.21 117.66
1094.07 1073.58 1040.45 1007.32 986.83 970.26 953.70 930.11 915.80
286.45 282.84 277.00 271.16 267.55 264.63 261.71 257.56 255.03
1177.56 1163.74 1141.40 1119.06 1105.24 1094.07 1082.90 1067.00 1057.35
794.71 786.10 772.20 758.30 749.69 742.74 735.79 725.89 719.88
427.58 420.88 410.05 399.22 392.52 387.10 381.68 373.97 369.29
89.35 88.22 86.40 84.58 83.45 82.54 81.62 80.32 79.54
686.66 677.40 662.45 647.50 638.24 630.77 623.29 612.64 606.18
20279.19 20047.58 19673.20 19298.82 19067.21 18880.02 18692.83 18426.32 18264.51
407.94 399.05 384.70 370.35 361.46 354.29 347.11 336.89 330.69
5501.14 5451.17 5370.40 5289.63 5239.66 5199.28 5158.89 5101.39 5066.48
422.78 417.53 409.05 400.57 395.32 391.08 386.84 380.80 377.14
271.02 264.26 253.35 242.44 235.68 230.23 224.77 217.00 212.28
461.45 452.20 437.25 422.30 413.05 405.58 398.11 387.46 381.00
643.13 635.59 623.40 611.21 603.67 597.58 591.49 582.81 577.54
197.90 195.76 192.30 188.84 186.70 184.98 183.25 180.79 179.29
1606.20 1581.70 1542.10 1502.50 1478.00 1458.20 1438.40 1410.21 1393.09
1263.99 1246.97 1219.45 1191.93 1174.91 1161.15 1147.39 1127.80 1115.90
1106.46 1090.35 1064.30 1038.25 1022.14 1009.11 996.09 977.55 966.29
85.58 84.44 82.60 80.76 79.62 78.71 77.79 76.48 75.68
333.59 328.13 319.30 310.47 305.01 300.60 296.18 289.90 286.08
 1765.97 1736.38 1688.55 1640.72 1611.13 1587.22 1563.30 1529.25 1508.58
621.12 612.69 599.05 585.41 576.98 570.16 563.34 553.63 547.74
300.14 296.72 291.20 285.68 282.26 279.50 276.74 272.81 270.42
1121.60 1114.36 1102.65 1090.94 1083.70 1077.84 1071.99 1063.65 1058.59
1334.64 1318.46 1292.30 1266.14 1249.96 1236.88 1223.80 1205.17 1193.87
770.88 760.34 743.30 726.26 715.72 707.20 698.68 686.55 679.18
367.18 363.40 357.30 351.20 347.42 344.37 341.32 336.98 334.34
3126.27 3080.43 3006.35 2932.27 2886.43 2849.39 2812.35 2759.61 2727.59
205.25 201.33 195.00 188.67 184.75 181.59 178.42 173.91 171.18
657.54 644.26 622.80 601.34 588.06 577.33 566.60 551.33 542.05
78.72 77.20 74.75 72.30 70.78 69.56 68.33 66.59 65.53
1208.64 1194.16 1170.75 1147.34 1132.86 1121.16 1109.45 1092.79 1082.67
228.96 225.21 219.15 213.09 209.34 206.31 203.28 198.97 196.35
2138.74 2114.51 2075.35 2036.19 2011.96 1992.38 1972.80 1944.93 1928.00
32083.30 31727.40 31152.10 30576.80 30220.90 29933.25 29645.60 29236.07 28987.42
160.51 158.35 154.85 151.35 149.19 147.44 145.69 143.20 141.69
156.51 154.21 150.50 146.79 144.49 142.64 140.78 138.14 136.54
1000.19 983.72 957.10 930.48 914.01 900.70 887.39 868.44 856.93
250.21 247.47 243.05 238.63 235.89 233.68 231.47 228.32 226.41
100.40 99.16 97.15 95.14 93.90 92.89 91.88 90.45 89.58
335.50 331.54 325.15 318.76 314.80 311.61 308.41 303.86 301.10
586.85 578.86 565.95 553.04 545.05 538.59 532.14 522.94 517.36
21.72 21.16 20.25 19.34 18.78 18.33 17.87 17.23 16.84
913.31 898.15 873.65 849.15 833.99 821.73 809.48 792.04 781.45
1151.42 1135.87 1110.75 1085.63 1070.08 1057.52 1044.96 1027.08 1016.22
616.67 609.16 597.00 584.84 577.33 571.25 565.17 556.52 551.26
111.90 110.25 107.60 104.95 103.30 101.98 100.65 98.76 97.61
1103.01 1089.38 1067.35 1045.32 1031.69 1020.68 1009.67 993.99 984.47
134.84 132.57 128.90 125.23 122.96 121.13 119.30 116.69 115.10
561.75 555.14 544.45 533.76 527.15 521.81 516.46 508.86 504.24
24.82 24.07 22.85 21.63 20.88 20.27 19.66 18.80 18.27
1125.64 1108.00 1079.50 1051.00 1033.36 1019.11 1004.86 984.57 972.25
1894.56 1877.55 1850.05 1822.55 1805.54 1791.79 1778.04 1758.46 1746.58
1971.31 1955.56 1930.10 1904.64 1888.89 1876.16 1863.43 1845.31 1834.30
3852.70 3813.97 3751.35 3688.73 3650.00 3618.69 3587.38 3542.81 3515.75
451.17 442.64 428.85 415.06 406.53 399.64 392.75 382.93 376.97
251.62 244.91 234.05 223.19 216.48 211.05 205.62 197.89 193.20
313.19 306.58 295.90 285.22 278.61 273.26 267.92 260.31 255.70
1525.00 1512.06 1491.15 1470.24 1457.30 1446.84 1436.39 1421.50 1412.46
329.49 325.77 319.75 313.73 310.01 307.00 303.99 299.70 297.10
1357.73 1339.45 1309.90 1280.35 1262.07 1247.29 1232.52 1211.48 1198.71
290.28 285.81 278.60 271.39 266.92 263.32 259.71 254.58 251.46
455.86 446.32 430.90 415.48 405.94 398.23 390.52 379.54 372.88
71.37 69.51 66.50 63.49 61.63 60.12 58.62 56.48 55.18
71.38 70.26 68.45 66.64 65.52 64.62 63.71 62.42 61.64
57.97 57.01 55.45 53.89 52.93 52.15 51.37 50.26 49.59
48.74 48.19 47.30 46.41 45.86 45.42 44.97 44.34 43.96
20.64 20.28 19.70 19.12 18.76 18.47 18.18 17.76 17.51
 305.28 301.58 295.60 289.62 285.92 282.94 279.95 275.69 273.11
152.87 149.78 144.80 139.82 136.73 134.24 131.75 128.20 126.05
327.99 321.68 311.50 301.32 295.01 289.92 284.83 277.58 273.18
1610.28 1548.93 1449.75 1350.57 1289.22 1239.63 1190.04 1119.44 1076.57
1553.84 1532.44 1497.85 1463.26 1441.86 1424.57 1407.27 1382.65 1367.70
1933.59 1912.11 1877.40 1842.69 1821.21 1803.86 1786.50 1761.79 1746.79
172.93 170.83 167.45 164.07 161.97 160.28 158.59 156.18 154.72
325.83 321.92 315.60 309.28 305.37 302.21 299.05 294.54 291.81
1219.82 1202.63 1174.85 1147.07 1129.88 1115.99 1102.09 1082.32 1070.31
168.86 165.78 160.80 155.82 152.74 150.24 147.75 144.21 142.05
277.75 271.52 261.45 251.38 245.15 240.12 235.08 227.91 223.56
285.27 282.57 278.20 273.83 271.13 268.94 266.76 263.65 261.76
652.25 639.88 619.90 599.92 587.55 577.56 567.57 553.35 544.71
267.12 261.02 251.15 241.28 235.18 230.24 225.31 218.28 214.02
120.22 118.19 114.90 111.61 109.58 107.94 106.29 103.95 102.53
21.04 20.32 19.15 17.98 17.26 16.68 16.10 15.27 14.76
341.72 336.52 328.10 319.68 314.48 310.27 306.06 300.07 296.43
2617.39 2582.50 2526.10 2469.70 2434.81 2406.61 2378.41 2338.27 2313.89
470.99 460.31 443.05 425.79 415.11 406.47 397.84 385.55 378.09
560.57 553.30 541.55 529.80 522.53 516.66 510.78 502.42 497.34
1219.68 1206.12 1184.20 1162.28 1148.72 1137.76 1126.80 1111.19 1101.72
257.47 253.66 247.50 241.34 237.53 234.45 231.37 226.99 224.33
552.28 544.22 531.20 518.18 510.12 503.61 497.09 487.82 482.19
121.24 119.47 116.60 113.73 111.96 110.52 109.09 107.05 105.81
171.66 168.98 164.65 160.32 157.64 155.48 153.31 150.23 148.36
566.75 558.30 544.65 531.00 522.55 515.73 508.90 499.18 493.28
1384.03 1369.19 1345.20 1321.21 1306.37 1294.38 1282.39 1265.31 1254.94
824.07 812.01 792.50 772.99 760.93 751.17 741.42 727.53 719.10
889.84 878.93 861.30 843.67 832.76 823.95 815.13 802.58 794.96
533.67 525.47 512.20 498.93 490.73 484.09 477.46 468.02 462.28
124.74 122.80 119.65 116.50 114.56 112.98 111.41 109.17 107.81
328.94 325.51 319.95 314.39 310.96 308.18 305.40 301.45 299.05
9143.66 9065.42 8938.95 8812.48 8734.24 8671.00 8607.77 8517.74 8463.08
3664.51 3607.96 3516.55 3425.14 3368.59 3322.88 3277.18 3212.10 3172.60
800.46 785.51 761.35 737.19 722.24 710.15 698.07 680.87 670.43
537.26 525.33 506.05 486.77 474.84 465.21 455.57 441.84 433.51
927.54 913.94 891.95 869.96 856.36 845.37 834.38 818.72 809.22
1141.95 1113.15 1066.60 1020.05 991.25 967.98 944.70 911.56 891.45
366.40 361.82 354.40 346.98 342.40 338.69 334.98 329.70 326.50
78729.60 77888.50 76528.90 75169.30 74328.20 73648.40 72968.60 72000.75 71413.13
113.02 111.60 109.30 107.00 105.58 104.43 103.28 101.65 100.65
462.28 455.10 443.50 431.90 424.72 418.92 413.12 404.86 399.84
85.48 83.20 79.50 75.80 73.52 71.67 69.82 67.19 65.59
109.37 107.57 104.65 101.73 99.93 98.47 97.01 94.93 93.67
132.30 129.89 126.00 122.11 119.70 117.76 115.81 113.04 111.36
9375.80 9251.42 9050.35 8849.28 8724.90 8624.36 8523.83 8380.70 8293.80
28.32 27.99 27.45 26.91 26.58 26.31 26.04 25.66 25.42
10776.02 10713.41 10612.20 10510.99 10448.38 10397.78 10347.17 10275.13 10231.38
 2877.15 2858.00 2827.05 2796.10 2776.95 2761.48 2746.01 2723.97 2710.60
3788.70 3761.14 3716.60 3672.06 3644.50 3622.23 3599.96 3568.25 3548.99
14509.88 14325.71 14028.00 13730.29 13546.12 13397.26 13248.41 13036.48 12907.81
5552.52 5505.65 5429.90 5354.15 5307.28 5269.41 5231.53 5177.61 5144.86
4457.96 4428.40 4380.60 4332.80 4303.24 4279.34 4255.44 4221.41 4200.76
1241.91 1205.02 1145.40 1085.78 1048.89 1019.08 989.27 946.82 921.05
128.19 126.28 123.20 120.12 118.21 116.67 115.12 112.93 111.60
176.34 174.76 172.20 169.64 168.06 166.78 165.50 163.68 162.57
4348.01 4287.60 4189.95 4092.30 4031.89 3983.07 3934.24 3864.73 3822.53
245.49 241.69 235.55 229.41 225.61 222.54 219.48 215.11 212.45
184.90 183.20 180.45 177.70 176.00 174.63 173.25 171.30 170.11
92.75 90.86 87.80 84.74 82.85 81.33 79.80 77.62 76.30
25110.98 24675.63 23971.90 23268.17 22832.82 22480.95 22129.09 21628.13 21323.98
263.25 253.12 236.75 220.38 210.25 202.07 193.88 182.23 175.16
2674.47 2640.16 2584.70 2529.24 2494.93 2467.20 2439.47 2400.00 2376.03
234.20 231.24 226.45 221.66 218.70 216.31 213.92 210.51 208.44
86.25 85.05 83.10 81.15 79.95 78.98 78.00 76.62 75.78
1113.95 1103.19 1085.80 1068.41 1057.65 1048.95 1040.25 1027.87 1020.35
96.18 94.24 91.10 87.96 86.02 84.45 82.87 80.64 79.28
211.33 209.66 206.95 204.24 202.57 201.22 199.86 197.94 196.77
91.42 89.94 87.55 85.16 83.68 82.49 81.30 79.60 78.56
1450.44 1429.98 1396.90 1363.82 1343.36 1326.82 1310.29 1286.74 1272.45
842.78 830.06 809.50 788.94 776.22 765.95 755.67 741.03 732.15
1172.25 1149.30 1112.20 1075.10 1052.15 1033.61 1015.06 988.65 972.62
533.12 527.95 519.60 511.25 506.08 501.90 497.72 491.78 488.17
18.50 17.85 16.80 15.75 15.10 14.58 14.06 13.31 12.86
129.81 128.12 125.40 122.68 120.99 119.63 118.27 116.33 115.15
447.29 439.21 426.15 413.09 405.01 398.48 391.95 382.65 377.00
1002.51 991.67 974.15 956.63 945.79 937.03 928.27 915.80 908.23
463.32 454.98 441.50 428.02 419.68 412.94 406.20 396.60 390.78
615.37 607.30 594.25 581.20 573.13 566.61 560.09 550.80 545.16
21.94 20.95 19.35 17.75 16.76 15.96 15.16 14.02 13.33
38.36 37.44 35.95 34.46 33.54 32.80 32.05 30.99 30.35
80.85 79.00 76.00 73.00 71.15 69.65 68.15 66.02 64.72
242.70 239.11 233.30 227.49 223.90 221.00 218.10 213.97 211.46
17714.41 17523.04 17213.70 16904.36 16712.99 16558.32 16403.66 16183.45 16049.75
1119.12 1107.68 1089.20 1070.72 1059.28 1050.04 1040.80 1027.64 1019.65
27.26 26.78 26.00 25.22 24.74 24.36 23.97 23.41 23.08
96.91 94.83 91.45 88.07 85.99 84.30 82.61 80.21 78.75
2428.29 2387.50 2321.55 2255.60 2214.81 2181.83 2148.86 2101.91 2073.41
1704.68 1678.74 1636.80 1594.86 1568.92 1547.95 1526.98 1497.13 1479.00
666.10 655.59 638.60 621.61 611.10 602.61 594.12 582.02 574.68
528.93 522.55 512.25 501.95 495.57 490.42 485.27 477.94 473.49
914.35 899.50 875.50 851.50 836.65 824.65 812.65 795.57 785.20
11.25 11.04 10.70 10.36 10.15 9.97 9.80 9.56 9.41
55.87 54.74 52.90 51.06 49.93 49.01 48.09 46.79 45.99
740.87 733.26 720.95 708.64 701.03 694.87 688.72 679.96 674.64
639.79 632.11 619.70 607.29 599.61 593.40 587.19 578.36 572.99
1275.33 1253.32 1217.75 1182.18 1160.17 1142.39 1124.60 1099.28 1083.91
302.16 297.95 291.15 284.35 280.14 276.74 273.34 268.49 265.55
342.70 337.86 330.05 322.24 317.40 313.49 309.59 304.02 300.64
192.07 189.39 185.05 180.71 178.03 175.86 173.69 170.60 168.73
88.29 87.39 85.95 84.51 83.61 82.89 82.17 81.14 80.51
604.64 594.57 578.30 562.03 551.96 543.83 535.69 524.11 517.08
3706.55 3643.60 3541.85 3440.10 3377.15 3326.28 3275.40 3202.97 3159.00
722.50 710.21 690.35 670.49 658.20 648.27 638.34 624.20 615.61
1000.67 988.28 968.25 948.22 935.83 925.81 915.79 901.53 892.87
1437.96 1421.88 1395.90 1369.92 1353.84 1340.85 1327.86 1309.36 1298.13
247.04 242.99 236.45 229.91 225.86 222.59 219.31 214.66 211.83
67.57 66.34 64.35 62.36 61.13 60.13 59.14 57.72 56.86
675.74 666.26 650.95 635.64 626.16 618.51 610.85 599.95 593.33
1177.80 1160.75 1133.20 1105.65 1088.60 1074.83 1061.05 1041.44 1029.53
422.33 415.34 404.05 392.76 385.77 380.12 374.47 366.43 361.55
4195.32 4148.80 4073.60 3998.40 3951.88 3914.28 3876.68 3823.15 3790.65
96.00 93.92 90.55 87.18 85.10 83.42 81.74 79.34 77.89
776.04 766.10 750.05 734.00 724.06 716.04 708.01 696.58 689.64
307.17 300.73 290.30 279.87 273.43 268.21 263.00 255.58 251.07
246.37 242.98 237.50 232.02 228.63 225.89 223.16 219.26 216.89
652.83 643.97 629.65 615.33 606.47 599.31 592.15 581.96 575.77
292.56 288.35 281.55 274.75 270.54 267.13 263.73 258.89 255.95
831.19 815.77 790.85 765.93 750.51 738.05 725.59 707.85 697.08
372.20 363.93 350.55 337.17 328.90 322.21 315.52 305.99 300.21
596.80 590.90 581.35 571.80 565.90 561.12 556.35 549.56 545.43
 -7 -8
1.24 1.62 CMP Current Signal
1413.31 1373.42 Err:504 Err:504
106.01 95.49 Err:504 Err:504
346.18 330.57 Err:504 Err:504
20.11 18.80 Err:504 Err:504
1227.96 1187.89 Err:504 Err:504
39.25 36.78 Err:504 Err:504
750.18 722.53 Err:504 Err:504
220.06 213.20 Err:504 Err:504
29.53 27.10 Err:504 Err:504
925.02 878.39 Err:504 Err:504
251.00 240.17 Err:504 Err:504
363.07 346.27 Err:504 Err:504
142.90 136.77 Err:504 Err:504
1071.50 1045.65 Err:504 Err:504
545.64 519.77 Err:504 Err:504
428.39 408.43 Err:504 Err:504
2654.44 2582.44 Err:504 Err:504
4705.20 4511.08 Err:504 Err:504
1692.13 1631.28 Err:504 Err:504
1067.08 1004.75 Err:504 Err:504
47.32 42.01 Err:504 Err:504
111.20 103.18 Err:504 Err:504
77.12 70.55 Err:504 Err:504
23319.32 22802.89 Err:504 Err:504
675.48 643.01 Err:504 Err:504
112.40 106.62 Err:504 Err:504
866.94 813.32 Err:504 Err:504
246.42 236.97 Err:504 Err:504
1024.41 988.25 Err:504 Err:504
699.38 676.87 Err:504 Err:504
353.31 335.78 Err:504 Err:504
76.85 73.89 Err:504 Err:504
584.13 559.92 Err:504 Err:504
17712.45 17106.46 Err:504 Err:504
309.52 286.28 Err:504 Err:504
4947.38 4816.64 Err:504 Err:504
364.63 350.91 Err:504 Err:504
196.19 178.52 Err:504 Err:504
358.96 334.77 Err:504 Err:504
559.57 539.85 Err:504 Err:504
174.19 168.60 Err:504 Err:504
1334.69 1270.59 Err:504 Err:504
1075.32 1030.78 Err:504 Err:504
927.88 885.71 Err:504 Err:504
72.97 70.00 Err:504 Err:504
273.07 258.78 Err:504 Err:504
 1438.05 1360.63 Err:504 Err:504
527.63 505.56 Err:504 Err:504
262.28 253.34 Err:504 Err:504
1041.33 1022.38 Err:504 Err:504
1155.29 1112.95 Err:504 Err:504
654.05 626.47 Err:504 Err:504
325.34 315.46 Err:504 Err:504
2618.35 2498.43 Err:504 Err:504
161.84 151.59 Err:504 Err:504
510.41 475.67 Err:504 Err:504
61.91 57.95 Err:504 Err:504
1048.15 1010.26 Err:504 Err:504
187.41 177.60 Err:504 Err:504
1870.26 1806.87 Err:504 Err:504
28139.10 27207.90 Err:504 Err:504
136.53 130.87 Err:504 Err:504
131.06 125.06 Err:504 Err:504
817.68 774.59 Err:504 Err:504
219.89 212.73 Err:504 Err:504
86.62 83.37 Err:504 Err:504
291.67 281.33 Err:504 Err:504
498.32 477.42 Err:504 Err:504
15.50 14.03 Err:504 Err:504
745.31 705.65 Err:504 Err:504
979.17 938.51 Err:504 Err:504
533.34 513.67 Err:504 Err:504
93.70 89.40 Err:504 Err:504
951.98 916.33 Err:504 Err:504
109.69 103.76 Err:504 Err:504
488.48 471.18 Err:504 Err:504
16.48 14.51 Err:504 Err:504
930.22 884.09 Err:504 Err:504
1706.02 1661.51 Err:504 Err:504
1796.76 1755.55 Err:504 Err:504
3423.41 3322.06 Err:504 Err:504
356.65 334.33 Err:504 Err:504
177.19 159.62 Err:504 Err:504
239.94 222.65 Err:504 Err:504
1381.63 1347.78 Err:504 Err:504
288.22 278.48 Err:504 Err:504
1155.13 1107.30 Err:504 Err:504
240.82 229.14 Err:504 Err:504
350.14 325.18 Err:504 Err:504
50.74 45.87 Err:504 Err:504
58.97 56.04 Err:504 Err:504
47.29 44.77 Err:504 Err:504
42.65 41.21 Err:504 Err:504
16.66 15.72 Err:504 Err:504
 264.29 254.62 Err:504 Err:504
118.70 110.63 Err:504 Err:504
258.16 241.67 Err:504 Err:504
930.33 769.79 Err:504 Err:504
1316.69 1260.70 Err:504 Err:504
1695.60 1639.42 Err:504 Err:504
149.73 144.25 Err:504 Err:504
282.49 272.26 Err:504 Err:504
1029.34 984.37 Err:504 Err:504
134.70 126.64 Err:504 Err:504
208.71 192.42 Err:504 Err:504
255.32 248.25 Err:504 Err:504
515.24 482.90 Err:504 Err:504
199.46 183.49 Err:504 Err:504
97.69 92.37 Err:504 Err:504
13.04 11.16 Err:504 Err:504
284.02 270.40 Err:504 Err:504
2230.73 2139.44 Err:504 Err:504
352.63 324.69 Err:504 Err:504
480.01 460.99 Err:504 Err:504
1069.39 1033.91 Err:504 Err:504
215.24 205.28 Err:504 Err:504
462.99 441.91 Err:504 Err:504
101.58 96.94 Err:504 Err:504
141.97 134.96 Err:504 Err:504
473.15 451.05 Err:504 Err:504
1219.57 1180.75 Err:504 Err:504
690.34 658.77 Err:504 Err:504
768.96 740.43 Err:504 Err:504
442.72 421.25 Err:504 Err:504
103.17 98.07 Err:504 Err:504
290.85 281.86 Err:504 Err:504
8276.58 8071.87 Err:504 Err:504
3037.80 2889.84 Err:504 Err:504
634.79 595.68 Err:504 Err:504
405.08 373.88 Err:504 Err:504
776.80 741.21 Err:504 Err:504
822.80 747.46 Err:504 Err:504
315.57 303.56 Err:504 Err:504
69408.30 67207.60 Err:504 Err:504
97.26 93.54 Err:504 Err:504
382.73 363.95 Err:504 Err:504
60.14 54.15 Err:504 Err:504
89.37 84.64 Err:504 Err:504
105.62 99.33 Err:504 Err:504
7997.31 7671.86 Err:504 Err:504
24.63 23.76 Err:504 Err:504
10082.14 9918.32 Err:504 Err:504
 2664.96 2614.87 Err:504 Err:504
3483.31 3411.21 Err:504 Err:504
12468.81 11986.93 Err:504 Err:504
5033.16 4910.55 Err:504 Err:504
4130.28 4052.91 Err:504 Err:504
833.13 736.62 Err:504 Err:504
107.05 102.06 Err:504 Err:504
158.79 154.65 Err:504 Err:504
3678.54 3520.48 Err:504 Err:504
203.40 193.46 Err:504 Err:504
166.06 161.61 Err:504 Err:504
71.80 66.85 Err:504 Err:504
20286.28 19147.20 Err:504 Err:504
151.02 124.52 Err:504 Err:504
2294.25 2204.48 Err:504 Err:504
201.38 193.64 Err:504 Err:504
72.91 69.76 Err:504 Err:504
994.70 966.55 Err:504 Err:504
74.65 69.57 Err:504 Err:504
192.78 188.40 Err:504 Err:504
75.04 71.18 Err:504 Err:504
1223.67 1170.13 Err:504 Err:504
701.83 668.56 Err:504 Err:504
917.92 857.87 Err:504 Err:504
475.85 462.33 Err:504 Err:504
11.31 9.61 Err:504 Err:504
111.14 106.73 Err:504 Err:504
357.74 336.60 Err:504 Err:504
882.39 854.03 Err:504 Err:504
370.90 349.08 Err:504 Err:504
525.93 504.81 Err:504 Err:504
10.97 8.38 Err:504 Err:504
28.16 25.75 Err:504 Err:504
60.30 55.45 Err:504 Err:504
202.90 193.50 Err:504 Err:504
15593.61 15092.90 Err:504 Err:504
992.40 962.48 Err:504 Err:504
21.93 20.68 Err:504 Err:504
73.77 68.31 Err:504 Err:504
1976.17 1869.42 Err:504 Err:504
1417.16 1349.28 Err:504 Err:504
549.63 522.13 Err:504 Err:504
458.29 441.62 Err:504 Err:504
749.81 710.96 Err:504 Err:504
8.91 8.35 Err:504 Err:504
43.28 40.31 Err:504 Err:504
656.49 636.57 Err:504 Err:504
554.69 534.59 Err:504 Err:504
1031.46 973.88 Err:504 Err:504
255.52 244.51 Err:504 Err:504
289.12 276.47 Err:504 Err:504
162.33 155.31 Err:504 Err:504
78.38 76.05 Err:504 Err:504
493.08 466.75 Err:504 Err:504
3008.96 2844.26 Err:504 Err:504
586.32 554.17 Err:504 Err:504
863.34 830.91 Err:504 Err:504
1259.82 1217.76 Err:504 Err:504
202.18 191.59 Err:504 Err:504
53.93 50.71 Err:504 Err:504
570.75 545.96 Err:504 Err:504
988.90 944.30 Err:504 Err:504
344.90 326.62 Err:504 Err:504
3679.76 3558.04 Err:504 Err:504
72.92 67.48 Err:504 Err:504
665.97 639.98 Err:504 Err:504
235.70 218.83 Err:504 Err:504
208.81 199.95 Err:504 Err:504
554.65 531.47 Err:504 Err:504
245.91 234.90 Err:504 Err:504
660.33 619.99 Err:504 Err:504
280.49 258.83 Err:504 Err:504
531.35 515.90 Err:504 Err:504
Date Symbol UnderlyingUnderlyingUnderlyingPrevious D Current DaUnderlyingFutures Cl Futures Pr
18-May-18 ACC 1374.35 1400.5 -0.0188 0.0123 0.0128 0.244 1375.5 1407.6
18-May-18 ADANIENT 118.6 123.4 -0.0397 0.0282 0.0291 0.5552 118.5 123.85
18-May-18 ADANIPOR 389.5 397.9 -0.0213 0.0143 0.0148 0.2836 390 399.1
18-May-18 ADANIPOW 21.15 22.35 -0.0552 0.0288 0.031 0.592 21.15 22.45
18-May-18 AJANTPHA 1023 1052.05 -0.028 0.0218 0.0222 0.4245 1026.5 1057.45
18-May-18 ALBK 37.75 39.75 -0.0516 0.0305 0.0322 0.6149 37.8 39.7
18-May-18 AMARAJAB 831.9 869.1 -0.0437 0.0155 0.0185 0.3528 829.05 872.85
18-May-18 AMBUJAC 210.45 217.65 -0.0336 0.016 0.0176 0.3353 210.9 218
18-May-18 ANDHRABA 34.35 35.35 -0.0287 0.0247 0.0249 0.4762 34.45 35.5
18-May-18 APOLLOHO 1016.65 1017.8 -0.0011 0.0182 0.0177 0.3373 1020.3 1023.55
18-May-18 APOLLOTY 285.95 288.45 -0.0087 0.0164 0.016 0.3061 285.55 289.4
18-May-18 ARVIND 399.4 420.55 -0.0516 0.0187 0.0221 0.422 400 422.35
18-May-18 ASHOKLEY 148.4 154.3 -0.039 0.0176 0.0195 0.3735 148.9 155
18-May-18 ASIANPAIN 1308.35 1309.45 -0.0008 0.0164 0.0159 0.3034 1311.85 1313.75
18-May-18 AUROPHA 579.4 594.9 -0.0264 0.0164 0.0172 0.3284 581.9 597.95
18-May-18 AXISBANK 532.9 539.45 -0.0122 0.0224 0.0219 0.4184 531.6 539.15
18-May-18 BAJAJ-AUT 2787.5 2815.45 -0.01 0.0106 0.0105 0.2015 2793 2829.3
18-May-18 BAJAJFINS 5729.8 5569.25 0.0284 0.0178 0.0186 0.3551 5733.2 5595.15
18-May-18 BAJFINANC 2149.65 2066.5 0.0394 0.022 0.0234 0.4473 2149.25 2069.45
18-May-18 BALKRISIN 1173.85 1194.6 -0.0175 0.0179 0.0179 0.3424 1174.5 1196.95
18-May-18 BALRAMCH 62.3 61.7 0.0097 0.0378 0.0367 0.7011 62.45 61.85
18-May-18 BANKBARO 126.7 130 -0.0257 0.028 0.0278 0.5316 127.15 130.55
18-May-18 BANKINDIA 93.45 95.55 -0.0222 0.0238 0.0237 0.4534 93.6 95.95
18-May-18 BANKNIFTY 25875.6 26073.8 -0.0076 0.0078 0.0078 0.1492 25878.1 26072.15
18-May-18 BATAINDIA 752.15 755.95 -0.005 0.0153 0.0149 0.2853 753.6 759.5
18-May-18 BEL 121.45 125.4 -0.032 0.0198 0.0207 0.3961 121.55 125.5
18-May-18 BEML 1027.35 1099.4 -0.0678 0.0264 0.0305 0.583 1028.6 1104.3
18-May-18 BERGEPAIN 280.5 279.25 0.0045 0.0156 0.0152 0.2901 279.65 279.25
18-May-18 BHARATFI 1171.8 1171.2 0.0005 0.0109 0.0106 0.2017 1174 1172.6
18-May-18 BHARATFO 722.9 725.3 -0.0033 0.0118 0.0114 0.2186 723.5 728.6
18-May-18 BHARTIART 361.35 367.6 -0.0171 0.0208 0.0206 0.3938 362 368.15
18-May-18 BHEL 76.4 79.25 -0.0366 0.0166 0.0184 0.3514 76.75 79.65
18-May-18 BIOCON 649.65 641.3 0.0129 0.0158 0.0156 0.2986 650.4 641.75
18-May-18 BOSCHLTD 17713.05 17896.9 -0.0103 0.0134 0.0133 0.2536 17701.45 17991.95
18-May-18 BPCL 386.35 390.6 -0.0109 0.0208 0.0204 0.3892 387.6 392.6
18-May-18 BRITANNIA 5597.05 5476.75 0.0217 0.0111 0.012 0.2297 5605.95 5494.25
18-May-18 CADILAHC 369.7 386.95 -0.0456 0.0137 0.0173 0.331 369.7 388.6
18-May-18 CANBK 235.7 239.9 -0.0177 0.0251 0.0248 0.4731 236.2 240.35
18-May-18 CANFINHO 368.5 380 -0.0307 0.0222 0.0228 0.4363 368.7 381.55
18-May-18 CAPF 557.1 574.2 -0.0302 0.0181 0.0191 0.3643 560.1 576.7
18-May-18 CASTROLIN 172.65 172.3 0.002 0.0171 0.0166 0.3175 172.95 173.1
18-May-18 CEATLTD 1378.25 1395.45 -0.0124 0.0164 0.0162 0.3089 1378.85 1397.25
18-May-18 CENTURYT 1066.2 1070.7 -0.0042 0.0258 0.025 0.4784 1066 1072.55
18-May-18 CESC 1019.5 1020.35 -0.0008 0.0141 0.0137 0.262 1022.95 1025.65
18-May-18 CGPOWER 73.45 76.5 -0.0407 0.0189 0.0208 0.3977 73.4 77.05
18-May-18 CHENNPET 290.05 298.55 -0.0289 0.0176 0.0185 0.3538 290.35 300.3
18-May-18 CHOLAFIN 1558.3 1607.5 -0.0311 0.0218 0.0225 0.4299 1562.8 1611.4
18-May-18 CIPLA 533.05 553.75 -0.0381 0.0146 0.017 0.3246 532.95 550.3
18-May-18 COALINDIA 266.8 271.5 -0.0175 0.014 0.0143 0.2723 267.65 272.9
18-May-18 COLPAL 1222.2 1176.1 0.0384 0.0127 0.0155 0.2962 1214.9 1171.1
18-May-18 CONCOR 1397.1 1391.7 0.0039 0.0165 0.016 0.3054 1398.8 1395.25
18-May-18 CUMMINSI 733.35 744.8 -0.0155 0.0163 0.0162 0.3104 732.3 746.5
18-May-18 DABUR 374.55 371.35 0.0086 0.01 0.0099 0.1889 374.2 373
18-May-18 DALMIABH 2703.35 2752.7 -0.0181 0.0169 0.017 0.3242 2694.45 2757.8
18-May-18 DCBBANK 181.25 189.2 -0.0429 0.0173 0.0198 0.3777 181.45 189.55
18-May-18 DHFL 614 617.5 -0.0057 0.017 0.0166 0.3167 614.95 621.6
18-May-18 DISHTV 70 69.45 0.0079 0.0179 0.0175 0.3344 70.2 69.8
18-May-18 DIVISLAB 1156.55 1165.9 -0.0081 0.0132 0.0129 0.2466 1157.95 1170.35
18-May-18 DLF 197.3 205.45 -0.0405 0.0202 0.022 0.4194 197.35 206.25
18-May-18 DRREDDY 1982 1977.15 0.0025 0.0128 0.0124 0.2366 1982.5 1984.15
18-May-18 EICHERMO 30086.2 30495.95 -0.0135 0.0136 0.0136 0.2592 30096.7 30598.1
18-May-18 ENGINERSI 143.65 146.3 -0.0183 0.0145 0.0148 0.2822 143.8 147.05
18-May-18 EQUITAS 165.35 170.45 -0.0304 0.0199 0.0207 0.3958 165.9 171.25
18-May-18 ESCORTS 876.4 951.6 -0.0823 0.0165 0.0257 0.4914 878.55 956.6
18-May-18 EXIDEIND 254.25 258.35 -0.016 0.0156 0.0157 0.2992 255.2 259.3
18-May-18 FEDERALB 82.5 82.6 -0.0012 0.0316 0.0306 0.5849 82.65 83.05
18-May-18 FTSE100 7787.97 7734.2 0.0069 0.0065 0.0065 0.1248 7787.97 7736
18-May-18 GAIL 321.5 330.35 -0.0272 0.0153 0.0162 0.3102 322 331.6
18-May-18 GLENMARK 500.6 525.55 -0.0486 0.0163 0.0198 0.3784 502 526.55
18-May-18 GMRINFRA 17.35 18.5 -0.0642 0.0247 0.0286 0.5472 17.3 18.55
18-May-18 GODFRYPH 783.9 811.95 -0.0352 0.0154 0.0172 0.3288 784.5 815.25
18-May-18 GODREJCP 1084.8 1081.05 0.0035 0.0136 0.0133 0.2532 1085.8 1084.1
18-May-18 GODREJIN 565.4 578.05 -0.0221 0.0152 0.0157 0.3007 567.75 580.05
18-May-18 GRANULES 95 103.15 -0.0823 0.0261 0.0323 0.6176 95.2 103.6
18-May-18 GRASIM 1062.85 1083.2 -0.019 0.0112 0.0118 0.225 1063.35 1087.6
18-May-18 GSFC 117.35 122.6 -0.0438 0.0242 0.0258 0.4921 117.5 122.85
18-May-18 HAVELLS 523.25 539.95 -0.0314 0.0144 0.0159 0.3045 524.45 542.45
18-May-18 HCC 16.75 17 -0.0148 0.0648 0.0629 1.2022 16.75 17.1
18-May-18 HCLTECH 890.7 909.75 -0.0212 0.0219 0.0219 0.4175 893.6 914.05
18-May-18 HDFC 1853 1875.1 -0.0119 0.0103 0.0104 0.1995 1860.2 1884.05
18-May-18 HDFCBANK 2012.15 2027.75 -0.0077 0.0081 0.0081 0.1544 2012.35 2032.05
18-May-18 HEROMOT 3561.05 3554.55 0.0018 0.0104 0.0101 0.1933 3563.5 3566.55
18-May-18 HEXAWARE 425.8 426.95 -0.0027 0.0386 0.0374 0.7143 424.8 426.1
18-May-18 HINDALCO 231.5 233.05 -0.0067 0.0247 0.024 0.4589 232.45 233.2
18-May-18 HINDPETR 312 317.5 -0.0175 0.0213 0.0211 0.403 313.25 318.7
18-May-18 HINDUNILV 1605.8 1569.8 0.0227 0.0142 0.0148 0.2832 1603.95 1574.5
18-May-18 HINDZINC 297.75 299.25 -0.005 0.015 0.0146 0.2792 298.2 300.6
18-May-18 IBULHSGFI 1139.05 1178.1 -0.0337 0.0152 0.0169 0.3225 1143.5 1182.8
18-May-18 ICICIBANK 286.1 296 -0.034 0.022 0.0229 0.4373 287.45 296.9
18-May-18 ICICIPRULI 422.1 430.5 -0.0197 0.0217 0.0216 0.4119 422 428.65
18-May-18 IDBI 60.45 62.55 -0.0341 0.0264 0.027 0.5153 60.6 62.95
18-May-18 IDEA 52.1 52.65 -0.0105 0.034 0.033 0.6311 52.15 53
18-May-18 IDFC 51.35 51.75 -0.0078 0.0188 0.0183 0.3505 51.35 52.05
18-May-18 IDFCBANK 41 42.2 -0.0288 0.0179 0.0187 0.3578 41.1 42.5
18-May-18 IFCI 17.65 18.1 -0.0252 0.0171 0.0177 0.3377 17.65 18.25
18-May-18 IGL 265.95 273.2 -0.0269 0.0143 0.0154 0.2933 266.35 274.4
18-May-18 INDIACEM 129.75 133.45 -0.0281 0.022 0.0224 0.4282 130.05 134.2
18-May-18 INDIANB 300.55 301.95 -0.0046 0.03 0.0291 0.5555 300.45 303.45
18-May-18 INDIAVIX 1415 1340.75 0.0539 0.0475 0.0479 0.9158 1417 1337.5
18-May-18 INDIGO 1140.2 1179.4 -0.0338 0.028 0.0284 0.5424 1141.75 1174.4
18-May-18 INDUSINDB 1930 1914.35 0.0081 0.0101 0.01 0.1905 1919.25 1907.5
18-May-18 INFIBEAM 165.35 165.15 0.0012 0.0112 0.0109 0.2075 165.65 166
18-May-18 INFRATEL 316.15 321.75 -0.0176 0.0143 0.0146 0.2781 313.55 319.65
18-May-18 INFY 1183.2 1182.9 0.0003 0.0126 0.0122 0.2326 1181.9 1184.45
18-May-18 IOC 163.7 164.75 -0.0064 0.0156 0.0152 0.291 164.2 165.15
18-May-18 IRB 238.5 251.6 -0.0535 0.0245 0.0271 0.5182 238.65 253.05
18-May-18 ITC 282.3 278.95 0.0119 0.0131 0.0131 0.2495 277.4 275.15
18-May-18 JETAIRWAY 417 439.3 -0.0521 0.0366 0.0377 0.72 418.75 442.65
18-May-18 JINDALSTE 245.95 256.45 -0.0418 0.0307 0.0315 0.6016 246.9 257.75
18-May-18 JISLJALEQS 101.5 105.35 -0.0372 0.0188 0.0204 0.3888 101.9 106
18-May-18 JPASSOCIA 17.45 18.4 -0.053 0.0387 0.0397 0.7578 17.4 18.4
18-May-18 JSWSTEEL 319.45 332 -0.0385 0.0158 0.018 0.3443 320.75 333.3
18-May-18 JUBLFOOD 2497.85 2449.9 0.0194 0.0154 0.0156 0.2988 2507.6 2463.65
18-May-18 JUSTDIAL 435.75 462.45 -0.0595 0.0406 0.042 0.8019 436.4 463.85
18-May-18 KAJARIACE 541.35 559.45 -0.0329 0.0151 0.0167 0.3197 540.4 560.35
18-May-18 KOTAKBAN 1294.4 1270.7 0.0185 0.0128 0.0132 0.253 1291.5 1270.75
18-May-18 KPIT 261.15 261.7 -0.0021 0.016 0.0155 0.2958 261.85 262.55
18-May-18 KSCL 493.6 506.2 -0.0252 0.016 0.0167 0.3187 495.2 508.8
18-May-18 KTKBANK 120.6 118.1 0.0209 0.0234 0.0233 0.4443 120.7 118.35
18-May-18 L&TFH 173.3 177.85 -0.0259 0.0174 0.018 0.3442 173.85 178.45
18-May-18 LICHSGFIN 481.4 492.85 -0.0235 0.0141 0.0149 0.2839 482.5 494.85
18-May-18 LT 1315.55 1355.95 -0.0302 0.0124 0.0141 0.2693 1319.2 1359.95
18-May-18 LUPIN 743.7 762.95 -0.0256 0.0144 0.0153 0.2929 745.15 765.75
18-May-18 M&M 836 849 -0.0154 0.0145 0.0146 0.2783 836.25 852.6
18-May-18 M&MFIN 463.3 470.85 -0.0162 0.019 0.0188 0.3593 465.3 472.05
18-May-18 MANAPPU 113.75 115.6 -0.0161 0.0202 0.02 0.3814 113.9 116.05
18-May-18 MARICO 318.2 321.1 -0.0091 0.0154 0.0151 0.2875 318.65 321.4
18-May-18 MARUTI 8510.95 8697.5 -0.0217 0.0079 0.0093 0.1783 8530.75 8720.4
18-May-18 MCDOWELL 3156.7 3206.8 -0.0157 0.0162 0.0162 0.3088 3170 3219.95
18-May-18 MCX 752.2 785.65 -0.0435 0.0198 0.022 0.42 754.45 789
18-May-18 MFSL 488.15 488.3 -0.0003 0.0213 0.0206 0.3944 488.85 489
18-May-18 MGL 861.15 869 -0.0091 0.0123 0.0122 0.2324 861.95 873.7
18-May-18 MINDTREE 1006.35 1001.7 0.0046 0.0233 0.0226 0.4312 1009.85 1006.9
18-May-18 MOTHERSU 325.25 330.45 -0.0159 0.0144 0.0145 0.2769 325.9 331.75
18-May-18 MRF 74206.2 74559.95 -0.0048 0.014 0.0136 0.2603 74315.3 74847.6
18-May-18 MRPL 103.45 104.1 -0.0063 0.0116 0.0114 0.2175 103.65 104.7
18-May-18 MUTHOOTF 411.9 414.1 -0.0053 0.0143 0.0139 0.2658 412.2 414.25
18-May-18 NATIONAL 70.85 75.15 -0.0589 0.0269 0.0298 0.5692 71 75.55
18-May-18 NBCC 95.45 97.95 -0.0259 0.0149 0.0158 0.3017 95.65 98.4
18-May-18 NCC 104.9 109.5 -0.0429 0.0301 0.031 0.5926 105.4 109.95
18-May-18 NESTLEIND 9683.5 9705.85 -0.0023 0.0186 0.018 0.3443 9711.4 9724.1
18-May-18 NHPC 26.1 26.45 -0.0133 0.0128 0.0128 0.2453 26.2 26.6
18-May-18 NIFTY 10596.4 10682.7 -0.0081 0.0056 0.0058 0.1107 10597.05 10696.2
18-May-18 NIFTYCPSE 2358.7 2399.1 -0.017 0.0073 0.0082 0.1565 2364.4 2405.3
18-May-18 NIFTYINFR 3268.35 3337.8 -0.021 0.0072 0.0086 0.1651 3276.2 3346.4
18-May-18 NIFTYIT 13459.15 13504.75 -0.0034 0.0117 0.0114 0.217 13475 13547
18-May-18 NIFTYMID5 5014.3 5103.1 -0.0176 0.0099 0.0105 0.2008 5026.35 5116.25
18-May-18 NIFTYPSE 3770.65 3824.45 -0.0142 0.0063 0.0071 0.1348 3779.7 3834.3
18-May-18 NIITTECH 1035.35 1056.8 -0.0205 0.0301 0.0297 0.5665 1040 1062.9
18-May-18 NMDC 114.8 114.9 -0.0009 0.0142 0.0138 0.2634 114.85 115.55
18-May-18 NTPC 166.6 167.1 -0.003 0.0121 0.0118 0.2249 166.75 167.95
18-May-18 OFSS 3862.15 3986.9 -0.0318 0.0169 0.0182 0.3472 3865.55 3991.25
18-May-18 OIL 243.4 243 0.0016 0.0204 0.0198 0.3788 243.55 243.5
18-May-18 ONGC 185.05 188.6 -0.019 0.0115 0.0121 0.2312 185.6 188.85
18-May-18 ORIENTBA 75.4 78.85 -0.0447 0.0267 0.0281 0.5372 75.4 79.15
18-May-18 PAGEIND 23099 23533.5 -0.0186 0.0177 0.0177 0.339 23123.15 23574.2
18-May-18 PCJEWELLE 164 168.65 -0.028 0.1316 0.1278 2.4414 164.15 169.4
18-May-18 PEL 2347.3 2397.7 -0.0212 0.0139 0.0144 0.2756 2346.2 2409.1
18-May-18 PETRONET 218.65 218.55 0.0005 0.0249 0.0241 0.4612 218.95 219.55
18-May-18 PFC 74.15 76.75 -0.0345 0.0201 0.0212 0.406 74.25 77.15
18-May-18 PIDILITIND 1081.4 1072.15 0.0086 0.0126 0.0124 0.2369 1083.3 1077.5
18-May-18 PNB 74.75 76.45 -0.0225 0.0375 0.0368 0.7033 74.75 76.55
18-May-18 POWERGRI 212.95 213.45 -0.0023 0.0104 0.0101 0.1929 212.25 212.65
18-May-18 PTC 81 83.55 -0.031 0.0362 0.0359 0.6861 81.25 83.75
18-May-18 PVR 1371.1 1411.05 -0.0287 0.0152 0.0164 0.3124 1374.3 1417.85
18-May-18 RAMCOCE 842.6 837.85 0.0057 0.0151 0.0147 0.2809 837.65 828.65
18-May-18 RAYMOND 1045.25 1067.55 -0.0211 0.0186 0.0187 0.358 1042.8 1071.15
18-May-18 RBLBANK 508.5 513.55 -0.0099 0.0109 0.0109 0.208 509.9 513.35
18-May-18 RCOM 15.3 16.4 -0.0694 0.1238 0.1212 2.3161 15.35 16.6
18-May-18 RECLTD 112.2 115.6 -0.0299 0.0141 0.0155 0.2964 112.35 116.05
18-May-18 RELCAPITA 380.85 392.1 -0.0291 0.0247 0.025 0.477 381.7 393.85
18-May-18 RELIANCE 933.85 945.35 -0.0122 0.0137 0.0136 0.2593 938.1 949.55
18-May-18 RELINFRA 393.05 397.75 -0.0119 0.028 0.0273 0.5208 391.75 397.85
18-May-18 REPCOHOM 576.95 587.85 -0.0187 0.0232 0.0229 0.438 578.35 588.1
18-May-18 RNAVAL 15.4 16.95 -0.0959 0.0906 0.0909 1.7375 15.45 17.05
18-May-18 RPOWER 33.8 35.55 -0.0505 0.0338 0.035 0.6695 33.8 35.75
18-May-18 SAIL 73.6 76.55 -0.0393 0.0263 0.0273 0.5209 73.75 76.65
18-May-18 SBIN 238.85 242.7 -0.016 0.0168 0.0168 0.3204 238.4 242
18-May-18 SHREECEM 16390.2 16419.05 -0.0018 0.0118 0.0114 0.2186 16362.3 16432.7
18-May-18 SIEMENS 1036.7 1048.75 -0.0116 0.018 0.0177 0.3375 1037.05 1054.25
18-May-18 SOUTHBAN 25.6 26.35 -0.0289 0.0191 0.0199 0.3794 25.7 26.45
18-May-18 SREINFRA 74.7 77.05 -0.031 0.0278 0.028 0.535 74.85 77.6
18-May-18 SRF 1924.4 2227.6 -0.1463 0.0204 0.0409 0.7822 1923.1 2239.7
18-May-18 SRTRANSFI 1411.15 1449.25 -0.0266 0.0187 0.0193 0.3682 1415.4 1456.55
18-May-18 STAR 387.05 503.05 -0.2621 0.0282 0.0698 1.3333 386.9 505.45
18-May-18 SUNPHAR 464.9 479.85 -0.0317 0.0196 0.0205 0.3926 465.6 482.6
18-May-18 SUNTV 952.3 974.85 -0.0234 0.0277 0.0275 0.5245 954.8 979.2
18-May-18 SUZLON 8.85 9.3 -0.0496 0.0313 0.0326 0.6238 8.85 9.35
18-May-18 SYNDIBAN 43.3 44.8 -0.0341 0.0371 0.0369 0.7057 43.35 44.95
18-May-18 TATACHEM 719.5 744.9 -0.0347 0.0161 0.0178 0.3394 721.65 747.8
18-May-18 TATACOM 610.1 616.95 -0.0112 0.0158 0.0155 0.2968 611.4 618.2
18-May-18 TATAELXSI 1152.15 1184.95 -0.0281 0.0217 0.0221 0.4225 1156.35 1188.85
18-May-18 TATAGLOB 244.7 247.5 -0.0114 0.0327 0.0318 0.6081 244.95 247.7
18-May-18 TATAMOTO 304.6 314.9 -0.0333 0.0185 0.0197 0.3772 305.9 315.85
18-May-18 TATAMTRD 181.05 185.4 -0.0237 0.0205 0.0207 0.3957 180.55 185.1
18-May-18 TATAPOWE 80.85 81.65 -0.0098 0.0103 0.0103 0.1959 80.9 82
18-May-18 TATASTEEL 591.4 610.3 -0.0315 0.0188 0.0198 0.3789 593.85 611.6
18-May-18 TCS 3502.05 3491.8 0.0029 0.0159 0.0154 0.2946 3504.5 3497.7
18-May-18 TECHM 692.95 675.8 0.0251 0.0155 0.0162 0.3095 694.2 679.4
18-May-18 TITAN 939.95 936.5 0.0037 0.0152 0.0147 0.2816 940.75 940
18-May-18 TORNTPHA 1343.55 1368 -0.018 0.013 0.0134 0.2558 1348.95 1370.5
18-May-18 TORNTPOW 224.65 232.9 -0.0361 0.0183 0.0198 0.3786 224.7 233.8
18-May-18 TV18BRDC 54.25 57.55 -0.0591 0.0233 0.0268 0.5119 54.6 57.8
18-May-18 TVSMOTOR 575 590.25 -0.0262 0.0186 0.0192 0.3662 571.4 582.9
18-May-18 UBL 1133.85 1120.7 0.0117 0.0167 0.0164 0.3143 1137.25 1124.95
18-May-18 UJJIVAN 394.85 405.45 -0.0265 0.0208 0.0212 0.4042 396.2 407.4
18-May-18 ULTRACEM 3858.85 3957.8 -0.0253 0.0141 0.0151 0.2876 3875.55 3972.1
18-May-18 UNIONBAN 83.25 85.15 -0.0226 0.0242 0.0241 0.4597 83.6 85.55
18-May-18 UPL 709.45 707.1 0.0033 0.0165 0.016 0.3058 709.7 710.2
18-May-18 VEDL 270.3 276.95 -0.0243 0.0211 0.0213 0.4068 271.3 278.1
18-May-18 VGUARD 224.65 236.7 -0.0522 0.0134 0.0182 0.3484 219.25 237.5
18-May-18 VOLTAS 551.75 583.2 -0.0554 0.0175 0.0217 0.4146 553.1 585.9
18-May-18 WIPRO 268.9 278.35 -0.0345 0.0139 0.0159 0.3038 270.05 277.95
18-May-18 WOCKPHA 662.7 710.6 -0.0698 0.0232 0.0283 0.5401 664.4 712.65
18-May-18 YESBANK 345.5 345.3 0.0006 0.0213 0.0207 0.3948 345.5 345.75
18-May-18 ZEEL 567.6 570.95 -0.0059 0.0122 0.0119 0.2275 567.95 572.6
Futures Lo Previous D Current DaFutures AnApplicable Applicable Annualised Volatility (N) = Max (F or L)
-0.0231 0.0122 0.0131 0.2496 0.0131 0.2496
-0.0442 0.0294 0.0305 0.5829 0.0305 0.5829
-0.0231 0.014 0.0147 0.2805 0.0148 0.2836
-0.0597 0.0319 0.0342 0.6535 0.0342 0.6535
-0.0297 0.0218 0.0224 0.427 0.0224 0.427
-0.049 0.0316 0.0329 0.6281 0.0329 0.6281
-0.0515 0.0166 0.0205 0.3911 0.0205 0.3911
-0.0331 0.0157 0.0172 0.3293 0.0176 0.3353
-0.03 0.0257 0.0259 0.4958 0.0259 0.4958
-0.0032 0.0175 0.017 0.3243 0.0177 0.3373
-0.0134 0.0167 0.0165 0.3153 0.0165 0.3153
-0.0544 0.0187 0.0225 0.4302 0.0225 0.4302
-0.0402 0.0173 0.0195 0.3718 0.0195 0.3735
-0.0014 0.017 0.0164 0.3142 0.0164 0.3142
-0.0272 0.0164 0.0172 0.329 0.0172 0.329
-0.0141 0.0221 0.0217 0.4147 0.0219 0.4184
-0.0129 0.0105 0.0107 0.2045 0.0107 0.2045
0.0244 0.0174 0.0179 0.3421 0.0186 0.3551
0.0378 0.022 0.0233 0.4442 0.0234 0.4473
-0.0189 0.0182 0.0182 0.348 0.0182 0.348
0.0097 0.038 0.0369 0.7046 0.0369 0.7046
-0.0264 0.0275 0.0274 0.5236 0.0278 0.5316
-0.0248 0.0248 0.0248 0.4738 0.0248 0.4738
-0.0075 0.0081 0.0081 0.1541 0.0081 0.1541
-0.0078 0.0162 0.0159 0.3031 0.0159 0.3031
-0.032 0.0197 0.0206 0.3941 0.0207 0.3961
-0.071 0.0274 0.0318 0.6067 0.0318 0.6067
0.0014 0.0154 0.015 0.2863 0.0152 0.2901
0.0012 0.0107 0.0104 0.1982 0.0106 0.2017
-0.007 0.0116 0.0113 0.2165 0.0114 0.2186
-0.0168 0.0203 0.0201 0.3834 0.0206 0.3938
-0.0371 0.0173 0.0191 0.3641 0.0191 0.3641
0.0134 0.016 0.0159 0.3028 0.0159 0.3028
-0.0163 0.0137 0.0139 0.2651 0.0139 0.2651
-0.0128 0.0197 0.0194 0.3706 0.0204 0.3892
0.0201 0.0114 0.0121 0.2318 0.0121 0.2318
-0.0499 0.014 0.0183 0.349 0.0183 0.349
-0.0174 0.0256 0.0252 0.4817 0.0252 0.4817
-0.0343 0.0225 0.0234 0.4473 0.0234 0.4473
-0.0292 0.0189 0.0197 0.3756 0.0197 0.3756
-0.0009 0.0187 0.0182 0.3468 0.0182 0.3468
-0.0133 0.0171 0.0169 0.3224 0.0169 0.3224
-0.0061 0.0264 0.0256 0.49 0.0256 0.49
-0.0026 0.0143 0.0139 0.2651 0.0139 0.2651
-0.0485 0.0178 0.021 0.4007 0.021 0.4007
-0.0337 0.0174 0.0188 0.3596 0.0188 0.3596
-0.0306 0.0225 0.023 0.44 0.023 0.44
-0.032 0.0149 0.0164 0.314 0.017 0.3246
-0.0194 0.0137 0.0141 0.2697 0.0143 0.2723
0.0367 0.0121 0.0148 0.282 0.0155 0.2962
0.0025 0.0161 0.0156 0.2976 0.016 0.3054
-0.0192 0.0162 0.0164 0.3131 0.0164 0.3131
0.0032 0.0105 0.0103 0.196 0.0103 0.196
-0.0232 0.0168 0.0172 0.3294 0.0172 0.3294
-0.0437 0.0174 0.0199 0.381 0.0199 0.381
-0.0108 0.018 0.0177 0.338 0.0177 0.338
0.0057 0.0177 0.0172 0.3289 0.0175 0.3344
-0.0107 0.0134 0.0133 0.2537 0.0133 0.2537
-0.0441 0.02 0.0222 0.4247 0.0222 0.4247
-0.0008 0.0133 0.0129 0.2463 0.0129 0.2463
-0.0165 0.0132 0.0134 0.2566 0.0136 0.2592
-0.0223 0.0143 0.0149 0.2849 0.0149 0.2849
-0.0317 0.0205 0.0214 0.4085 0.0214 0.4085
-0.0851 0.0166 0.0263 0.503 0.0263 0.503
-0.0159 0.0145 0.0146 0.2793 0.0157 0.2992
-0.0048 0.0319 0.0309 0.5913 0.0309 0.5913
0.0067 0.0065 0.0066 0.1253 0.0066 0.1253
-0.0294 0.0158 0.0169 0.3226 0.0169 0.3226
-0.0477 0.0169 0.0201 0.3846 0.0201 0.3846
-0.0698 0.0256 0.0301 0.5756 0.0301 0.5756
-0.0384 0.0157 0.0179 0.3425 0.0179 0.3425
0.0016 0.0137 0.0133 0.2541 0.0133 0.2541
-0.0214 0.0145 0.015 0.2865 0.0157 0.3007
-0.0846 0.0263 0.0328 0.6275 0.0328 0.6275
-0.0225 0.0113 0.0122 0.2336 0.0122 0.2336
-0.0445 0.025 0.0266 0.5085 0.0266 0.5085
-0.0337 0.0147 0.0165 0.3154 0.0165 0.3154
-0.0207 0.0653 0.0635 1.2127 0.0635 1.2127
-0.0226 0.0211 0.0212 0.4056 0.0219 0.4175
-0.0127 0.0098 0.01 0.1916 0.0104 0.1995
-0.0097 0.0084 0.0085 0.1616 0.0085 0.1616
-0.0009 0.0102 0.0099 0.1883 0.0101 0.1933
-0.0031 0.0324 0.0315 0.6009 0.0374 0.7143
-0.0032 0.0242 0.0234 0.4478 0.024 0.4589
-0.0172 0.0208 0.0206 0.3933 0.0211 0.403
0.0185 0.0132 0.0136 0.2603 0.0148 0.2832
-0.008 0.0155 0.0151 0.2889 0.0151 0.2889
-0.0338 0.015 0.0167 0.3198 0.0169 0.3225
-0.0323 0.0204 0.0213 0.4071 0.0229 0.4373
-0.0156 0.021 0.0207 0.3957 0.0216 0.4119
-0.038 0.0275 0.0283 0.54 0.0283 0.54
-0.0162 0.0336 0.0328 0.6269 0.033 0.6311
-0.0135 0.0192 0.0189 0.3607 0.0189 0.3607
-0.0335 0.0181 0.0194 0.3704 0.0194 0.3704
-0.0334 0.0192 0.0204 0.389 0.0204 0.389
-0.0298 0.0145 0.0159 0.3034 0.0159 0.3034
-0.0314 0.0233 0.0239 0.4561 0.0239 0.4561
-0.0099 0.0306 0.0297 0.568 0.0297 0.568
0.0577 0.0475 0.048 0.9177 0.048 0.9177
-0.0282 0.0277 0.0277 0.5293 0.0284 0.5424
0.0061 0.0101 0.01 0.1901 0.01 0.1905
-0.0021 0.012 0.0116 0.2223 0.0116 0.2223
-0.0193 0.0135 0.0139 0.2654 0.0146 0.2781
-0.0022 0.012 0.0116 0.222 0.0122 0.2326
-0.0058 0.0153 0.0149 0.2848 0.0152 0.291
-0.0586 0.0244 0.0276 0.5282 0.0276 0.5282
0.0081 0.0122 0.012 0.2285 0.0131 0.2495
-0.0555 0.0365 0.0379 0.7235 0.0379 0.7235
-0.043 0.0311 0.032 0.6107 0.032 0.6107
-0.0394 0.0198 0.0215 0.4107 0.0215 0.4107
-0.0559 0.0398 0.0409 0.7814 0.0409 0.7814
-0.0384 0.0161 0.0182 0.3474 0.0182 0.3474
0.0177 0.0155 0.0156 0.2981 0.0156 0.2988
-0.061 0.0385 0.0402 0.7673 0.042 0.8019
-0.0363 0.0147 0.0168 0.3207 0.0168 0.3207
0.0162 0.0125 0.0128 0.2445 0.0132 0.253
-0.0027 0.0158 0.0153 0.2922 0.0155 0.2958
-0.0271 0.0164 0.0172 0.3291 0.0172 0.3291
0.0197 0.025 0.0247 0.4716 0.0247 0.4716
-0.0261 0.0179 0.0185 0.3532 0.0185 0.3532
-0.0253 0.0145 0.0154 0.2938 0.0154 0.2938
-0.0304 0.012 0.0138 0.2635 0.0141 0.2693
-0.0273 0.015 0.016 0.3061 0.016 0.3061
-0.0194 0.0137 0.0141 0.2694 0.0146 0.2783
-0.0144 0.019 0.0188 0.3583 0.0188 0.3593
-0.0187 0.0218 0.0216 0.4133 0.0216 0.4133
-0.0086 0.0163 0.016 0.3048 0.016 0.3048
-0.022 0.0078 0.0093 0.1776 0.0093 0.1783
-0.0156 0.0167 0.0166 0.3178 0.0166 0.3178
-0.0448 0.0203 0.0225 0.4299 0.0225 0.4299
-0.0003 0.0212 0.0205 0.3923 0.0206 0.3944
-0.0135 0.013 0.0131 0.2493 0.0131 0.2493
0.0029 0.0223 0.0217 0.4142 0.0226 0.4312
-0.0178 0.0145 0.0147 0.2811 0.0147 0.2811
-0.0071 0.0144 0.0141 0.2691 0.0141 0.2691
-0.0101 0.0118 0.0117 0.2241 0.0117 0.2241
-0.005 0.0152 0.0148 0.2831 0.0148 0.2831
-0.0621 0.027 0.0303 0.5787 0.0303 0.5787
-0.0283 0.0153 0.0164 0.3137 0.0164 0.3137
-0.0423 0.0304 0.0313 0.5973 0.0313 0.5973
-0.0013 0.0177 0.0172 0.3282 0.018 0.3443
-0.0152 0.0134 0.0136 0.2589 0.0136 0.2589
-0.0093 0.0059 0.0062 0.1183 0.0062 0.1183
-0.0172 0.0075 0.0084 0.1606 0.0084 0.1606
-0.0212 0.0076 0.009 0.1722 0.009 0.1722
-0.0053 0.0112 0.011 0.2099 0.0114 0.217
-0.0177 0.01 0.0106 0.2027 0.0106 0.2027
-0.0143 0.0066 0.0073 0.1402 0.0073 0.1402
-0.0218 0.0288 0.0285 0.544 0.0297 0.5665
-0.0061 0.0136 0.0133 0.2535 0.0138 0.2634
-0.0072 0.0116 0.0114 0.2175 0.0118 0.2249
-0.032 0.017 0.0182 0.3483 0.0182 0.3483
0.0002 0.0184 0.0178 0.3406 0.0198 0.3788
-0.0174 0.0109 0.0113 0.2168 0.0121 0.2312
-0.0485 0.0283 0.0299 0.5712 0.0299 0.5712
-0.0193 0.018 0.0181 0.3449 0.0181 0.3449
-0.0315 0.1323 0.1285 2.4554 0.1285 2.4554
-0.0265 0.0135 0.0146 0.2794 0.0146 0.2794
-0.0027 0.0245 0.0237 0.4537 0.0241 0.4612
-0.0383 0.0207 0.0222 0.4238 0.0222 0.4238
0.0054 0.012 0.0117 0.2232 0.0124 0.2369
-0.0238 0.0377 0.037 0.7078 0.037 0.7078
-0.0019 0.0097 0.0094 0.1793 0.0101 0.1929
-0.0303 0.0373 0.0369 0.7045 0.0369 0.7045
-0.0312 0.0148 0.0162 0.3098 0.0164 0.3124
0.0108 0.0165 0.0163 0.3107 0.0163 0.3107
-0.0268 0.0191 0.0196 0.3748 0.0196 0.3748
-0.0067 0.0109 0.0107 0.2041 0.0109 0.208
-0.0783 0.1245 0.1222 2.3342 0.1222 2.3342
-0.0324 0.0146 0.0162 0.3096 0.0162 0.3096
-0.0313 0.0256 0.026 0.497 0.026 0.497
-0.0121 0.0129 0.0129 0.2457 0.0136 0.2593
-0.0155 0.0283 0.0277 0.5296 0.0277 0.5296
-0.0167 0.0235 0.0232 0.4429 0.0232 0.4429
-0.0985 0.0891 0.0897 1.7128 0.0909 1.7375
-0.0561 0.0347 0.0364 0.6947 0.0364 0.6947
-0.0386 0.0267 0.0276 0.5264 0.0276 0.5264
-0.015 0.017 0.0169 0.3222 0.0169 0.3222
-0.0043 0.0118 0.0115 0.2192 0.0115 0.2192
-0.0164 0.0182 0.0181 0.3458 0.0181 0.3458
-0.0288 0.0205 0.0211 0.4027 0.0211 0.4027
-0.0361 0.0286 0.0291 0.5568 0.0291 0.5568
-0.1524 0.0204 0.0422 0.8072 0.0422 0.8072
-0.0287 0.0181 0.0189 0.3618 0.0193 0.3682
-0.2673 0.0285 0.0711 1.3574 0.0711 1.3574
-0.0359 0.02 0.0212 0.4059 0.0212 0.4059
-0.0252 0.0268 0.0267 0.5103 0.0275 0.5245
-0.055 0.033 0.0347 0.6629 0.0347 0.6629
-0.0362 0.0375 0.0374 0.7149 0.0374 0.7149
-0.0356 0.0155 0.0174 0.3318 0.0178 0.3394
-0.0111 0.0161 0.0158 0.3019 0.0158 0.3019
-0.0277 0.0215 0.0219 0.4186 0.0221 0.4225
-0.0112 0.0334 0.0325 0.6216 0.0325 0.6216
-0.032 0.0183 0.0194 0.3702 0.0197 0.3772
-0.0249 0.0209 0.0212 0.4046 0.0212 0.4046
-0.0135 0.011 0.0112 0.2132 0.0112 0.2132
-0.0295 0.0188 0.0196 0.3739 0.0198 0.3789
0.0019 0.0147 0.0142 0.2721 0.0154 0.2946
0.0216 0.0147 0.0152 0.2897 0.0162 0.3095
0.0008 0.0151 0.0147 0.2799 0.0147 0.2816
-0.0158 0.013 0.0132 0.2522 0.0134 0.2558
-0.0397 0.0193 0.0211 0.4023 0.0211 0.4023
-0.057 0.024 0.0271 0.5179 0.0271 0.5179
-0.0199 0.0206 0.0206 0.3932 0.0206 0.3932
0.0109 0.017 0.0167 0.3194 0.0167 0.3194
-0.0279 0.0211 0.0216 0.4128 0.0216 0.4128
-0.0246 0.0137 0.0146 0.2789 0.0151 0.2876
-0.0231 0.025 0.0249 0.4762 0.0249 0.4762
-0.0007 0.016 0.0155 0.2958 0.016 0.3058
-0.0248 0.0214 0.0216 0.4129 0.0216 0.4129
-0.08 0.0141 0.0239 0.4562 0.0239 0.4562
-0.0576 0.0175 0.022 0.421 0.022 0.421
-0.0288 0.0128 0.0143 0.2723 0.0159 0.3038
-0.0701 0.0238 0.0288 0.5502 0.0288 0.5502
-0.0007 0.0212 0.0206 0.3926 0.0207 0.3948
-0.0082 0.0122 0.012 0.2287 0.012 0.2287
INSTRUMESYMBOL EXPIRY_DTSTRIKE_PROPTION_TYOPEN HIGH LOW CLOSE SETTLE_PR
FUTIDX BANKNIFTY ### 0 XX 26033.35 26048 25810.1 25878.1 25878.1
FUTIDX FTSE100 ### 0 XX 0 0 0 7364 7787.97
FUTIDX NIFTY ### 0 XX 10693.3 10693.3 10586.05 10597.05 10597.05
FUTIDX NIFTYCPSE ### 0 XX 0 0 0 2627.4 2364.4
FUTIDX NIFTYINFR ### 0 XX 0 0 0 3441.1 3276.2
FUTIDX NIFTYIT ### 0 XX 13481 13557 13453 13475 13475
FUTIDX NIFTYMID5 ### 0 XX 0 0 0 5142 5026.35
FUTIDX NIFTYPSE ### 0 XX 0 0 0 4077.45 3779.7
FUTIVX INDIAVIX ### 0 XX 0 0 0 1236.75 1417
FUTIVX INDIAVIX ### 0 XX 0 0 0 1405.75 1417
FUTSTK ACC ### 0 XX 1405.35 1410 1369.6 1375.5 1375.5
FUTSTK ADANIENT ### 0 XX 123.75 124 117.2 118.5 118.5
FUTSTK ADANIPOR ### 0 XX 395.5 397.8 385.2 390 390
FUTSTK ADANIPOW ### 0 XX 22.35 22.6 20.9 21.15 21.15
FUTSTK AJANTPHA ### 0 XX 1058.45 1059.75 1021.65 1026.5 1026.5
FUTSTK ALBK ### 0 XX 39.4 40.3 37.35 37.8 37.8
FUTSTK AMARAJAB ### 0 XX 874.45 879.9 805.05 829.05 829.05
FUTSTK AMBUJAC ### 0 XX 217.35 217.4 210 210.9 210.9
FUTSTK ANDHRABA ### 0 XX 35.5 35.8 34.25 34.45 34.45
FUTSTK APOLLOHO ### 0 XX 1022.25 1031.3 1015 1020.3 1020.3
FUTSTK APOLLOTY ### 0 XX 290.3 291 284.2 285.55 285.55
FUTSTK ARVIND ### 0 XX 420.9 421.25 395.1 400 400
FUTSTK ASHOKLEY ### 0 XX 155.25 155.8 147.25 148.9 148.9
FUTSTK ASIANPAIN ### 0 XX 1310.1 1319.7 1293.05 1311.85 1311.85
FUTSTK AUROPHA ### 0 XX 598.05 599.25 575.05 581.9 581.9
FUTSTK AXISBANK ### 0 XX 536.15 540.35 527.2 531.6 531.6
FUTSTK BAJAJ-AUT ### 0 XX 2849.9 2925.4 2767 2793 2793
FUTSTK BAJAJFINS ### 0 XX 5600 5834 5481.55 5733.2 5733.2
FUTSTK BAJFINANC ### 0 XX 2071.65 2173 2066.5 2149.25 2149.25
FUTSTK BALKRISIN ### 0 XX 1210.15 1210.15 1143.1 1174.5 1174.5
FUTSTK BALRAMCH ### 0 XX 61.65 65.3 60.55 62.45 62.45
FUTSTK BANKBARO ### 0 XX 130.8 130.95 125.75 127.15 127.15
FUTSTK BANKINDIA ### 0 XX 95.8 96.4 92.85 93.6 93.6
FUTSTK BATAINDIA ### 0 XX 758.65 763.8 749.4 753.6 753.6
FUTSTK BEL ### 0 XX 124.6 126.7 121.1 121.55 121.55
FUTSTK BEML ### 0 XX 1093.3 1093.7 1010 1028.6 1028.6
FUTSTK BERGEPAIN ### 0 XX 278.1 280.95 268.6 279.65 279.65
FUTSTK BHARATFI ### 0 XX 1168 1180.25 1165 1174 1174
FUTSTK BHARATFO ### 0 XX 725.05 735.35 719.85 723.5 723.5
FUTSTK BHARTIART ### 0 XX 368 368 355.9 362 362
FUTSTK BHEL ### 0 XX 79.25 79.85 76.35 76.75 76.75
FUTSTK BIOCON ### 0 XX 634.7 659.45 630 650.4 650.4
FUTSTK BOSCHLTD ### 0 XX 17919.3 18131 17590.05 17701.45 17701.45
FUTSTK BPCL ### 0 XX 388.95 394.2 384.55 387.6 387.6
FUTSTK BRITANNIA ### 0 XX 5512 5650 5494.4 5605.95 5605.95
FUTSTK CADILAHC ### 0 XX 385.85 388.4 360.7 369.7 369.7
FUTSTK CANBK ### 0 XX 240.15 241.75 234.85 236.2 236.2
FUTSTK CANFINHO ### 0 XX 375.1 383.45 367.9 368.7 368.7
FUTSTK CAPF ### 0 XX 576.45 577.55 554.15 560.1 560.1
FUTSTK CASTROLIN ### 0 XX 172.85 174.9 172.6 172.95 172.95
FUTSTK CEATLTD ### 0 XX 1393.3 1404.65 1374.15 1378.85 1378.85
FUTSTK CENTURYT ### 0 XX 1074.85 1088.45 1059.8 1066 1066
FUTSTK CESC ### 0 XX 1021.35 1034.75 1012 1022.95 1022.95
FUTSTK CGPOWER ### 0 XX 76.85 77.1 72.6 73.4 73.4
FUTSTK CHENNPET ### 0 XX 298.5 303.35 289.05 290.35 290.35
FUTSTK CHOLAFIN ### 0 XX 1602.1 1610.9 1556 1562.8 1562.8
FUTSTK CIPLA ### 0 XX 550.55 550.95 531.1 532.95 532.95
FUTSTK COALINDIA ### 0 XX 273.05 275.9 266.6 267.65 267.65
FUTSTK COLPAL ### 0 XX 1170.95 1218.8 1170 1214.9 1214.9
FUTSTK CONCOR ### 0 XX 1399 1420 1384.65 1398.8 1398.8
FUTSTK CUMMINSI ### 0 XX 742.25 747 728.5 732.3 732.3
FUTSTK DABUR ### 0 XX 371.7 376.25 368.75 374.2 374.2
FUTSTK DALMIABH ### 0 XX 2774.35 2774.35 2665.35 2694.45 2694.45
FUTSTK DCBBANK ### 0 XX 189.25 189.85 179.85 181.45 181.45
FUTSTK DHFL ### 0 XX 627.3 630 612 614.95 614.95
FUTSTK DISHTV ### 0 XX 69.85 71.6 69.85 70.2 70.2
FUTSTK DIVISLAB ### 0 XX 1166.25 1175.05 1153.05 1157.95 1157.95
FUTSTK DLF ### 0 XX 206.6 207.5 194.5 197.35 197.35
FUTSTK DRREDDY ### 0 XX 1988.65 1993.45 1971.25 1982.5 1982.5
FUTSTK EICHERMO ### 0 XX 30645.5 30805.05 29823.1 30096.7 30096.7
FUTSTK ENGINERSI ### 0 XX 147.1 149.6 142.35 143.8 143.8
FUTSTK EQUITAS ### 0 XX 171.5 174.1 165.1 165.9 165.9
FUTSTK ESCORTS ### 0 XX 957.7 961.95 851.1 878.55 878.55
FUTSTK EXIDEIND ### 0 XX 259.5 260.35 254.15 255.2 255.2
FUTSTK FEDERALB ### 0 XX 83.15 85.3 82.3 82.65 82.65
FUTSTK GAIL ### 0 XX 331.6 331.6 321.25 322 322
FUTSTK GLENMARK ### 0 XX 528.9 528.9 500 502 502
FUTSTK GMRINFRA ### 0 XX 18.65 18.65 17.2 17.3 17.3
FUTSTK GODFRYPH ### 0 XX 822.05 827 776.6 784.5 784.5
FUTSTK GODREJCP ### 0 XX 1070.5 1097.1 1070.5 1085.8 1085.8
FUTSTK GODREJIN ### 0 XX 580.05 584.05 566 567.75 567.75
FUTSTK GRANULES ### 0 XX 103.3 103.95 93.9 95.2 95.2
FUTSTK GRASIM ### 0 XX 1094.7 1094.7 1060.5 1063.35 1063.35
FUTSTK GSFC ### 0 XX 123.35 124.4 117.15 117.5 117.5
FUTSTK HAVELLS ### 0 XX 539.15 539.7 521 524.45 524.45
FUTSTK HCC ### 0 XX 18.1 18.2 16.5 16.75 16.75
FUTSTK HCLTECH ### 0 XX 910.1 920.85 890.25 893.6 893.6
FUTSTK HDFC ### 0 XX 1882.05 1888.7 1857.35 1860.2 1860.2
FUTSTK HDFCBANK ### 0 XX 2030 2030.25 2006.1 2012.35 2012.35
FUTSTK HEROMOT ### 0 XX 3541.35 3580 3541.35 3563.5 3563.5
FUTSTK HEXAWARE ### 0 XX 423.5 429.8 421 424.8 424.8
FUTSTK HINDALCO ### 0 XX 232.15 236.3 231.15 232.45 232.45
FUTSTK HINDPETR ### 0 XX 315.7 323.9 311.8 313.25 313.25
FUTSTK HINDUNILV ### 0 XX 1568.4 1608.4 1568.3 1603.95 1603.95
FUTSTK HINDZINC ### 0 XX 300 301.95 296.7 298.2 298.2
FUTSTK IBULHSGFI ### 0 XX 1180 1181 1138.4 1143.5 1143.5
FUTSTK ICICIBANK ### 0 XX 295.1 296 285.85 287.45 287.45
FUTSTK ICICIPRULI ### 0 XX 425.2 432 420.6 422 422
FUTSTK IDBI ### 0 XX 63 63.4 59.75 60.6 60.6
FUTSTK IDEA ### 0 XX 53 53.3 51.5 52.15 52.15
FUTSTK IDFC ### 0 XX 51.8 52.75 50.9 51.35 51.35
FUTSTK IDFCBANK ### 0 XX 42.4 42.6 40.8 41.1 41.1
FUTSTK IFCI ### 0 XX 18.2 18.3 17.55 17.65 17.65
FUTSTK IGL ### 0 XX 274.75 277.4 265.2 266.35 266.35
FUTSTK INDIACEM ### 0 XX 134.4 134.4 128.65 130.05 130.05
FUTSTK INDIANB ### 0 XX 303.55 306.6 298.95 300.45 300.45
FUTSTK INDIGO ### 0 XX 1179 1189.75 1131.3 1141.75 1141.75
FUTSTK INDUSINDB ### 0 XX 1896.55 1928.85 1896.55 1919.25 1919.25
FUTSTK INFIBEAM ### 0 XX 165.5 167 164.3 165.65 165.65
FUTSTK INFRATEL ### 0 XX 307.65 320.5 307.65 313.55 313.55
FUTSTK INFY ### 0 XX 1185.4 1186.35 1175.4 1181.9 1181.9
FUTSTK IOC ### 0 XX 164.05 166.8 162.55 164.2 164.2
FUTSTK IRB ### 0 XX 251.7 253.75 232.65 238.65 238.65
FUTSTK ITC ### 0 XX 275.6 280.6 271.9 277.4 277.4
FUTSTK JETAIRWAY ### 0 XX 438.5 448 413.15 418.75 418.75
FUTSTK JINDALSTE ### 0 XX 256.7 258.6 244.3 246.9 246.9
FUTSTK JISLJALEQS ### 0 XX 106.45 106.45 101.15 101.9 101.9
FUTSTK JPASSOCIA ### 0 XX 18.25 18.25 17.2 17.4 17.4
FUTSTK JSWSTEEL ### 0 XX 332.35 336.5 319.25 320.75 320.75
FUTSTK JUBLFOOD ### 0 XX 2447.25 2523.95 2447.25 2507.6 2507.6
FUTSTK JUSTDIAL ### 0 XX 455.15 465.15 422.4 436.4 436.4
FUTSTK KAJARIACE ### 0 XX 556.55 558.25 536.55 540.4 540.4
FUTSTK KOTAKBAN ### 0 XX 1266.05 1294 1266.05 1291.5 1291.5
FUTSTK KPIT ### 0 XX 263 265.7 261.05 261.85 261.85
FUTSTK KSCL ### 0 XX 509 511.75 492.3 495.2 495.2
FUTSTK KTKBANK ### 0 XX 118.5 123.4 118.25 120.7 120.7
FUTSTK L&TFH ### 0 XX 179 179.2 173.45 173.85 173.85
FUTSTK LICHSGFIN ### 0 XX 493.3 494.8 477.95 482.5 482.5
FUTSTK LT ### 0 XX 1355.65 1361.85 1314.5 1319.2 1319.2
FUTSTK LUPIN ### 0 XX 762.85 770.2 742.8 745.15 745.15
FUTSTK M&M ### 0 XX 850.05 857.05 830.8 836.25 836.25
FUTSTK M&MFIN ### 0 XX 471.5 477 462.6 465.3 465.3
FUTSTK MANAPPU ### 0 XX 115.9 115.9 112.5 113.9 113.9
FUTSTK MARICO ### 0 XX 322 322 316.9 318.65 318.65
FUTSTK MARUTI ### 0 XX 8712.9 8739.95 8508 8530.75 8530.75
FUTSTK MCDOWELL ### 0 XX 3202.05 3243 3145 3170 3170
FUTSTK MCX ### 0 XX 788.8 794.45 750.55 754.45 754.45
FUTSTK MFSL ### 0 XX 487.75 492.7 480.05 488.85 488.85
FUTSTK MGL ### 0 XX 874.05 880.4 860 861.95 861.95
FUTSTK MINDTREE ### 0 XX 1011 1015.6 1004 1009.85 1009.85
FUTSTK MOTHERSU ### 0 XX 332.05 332.5 322.6 325.9 325.9
FUTSTK MRF ### 0 XX 74700 75650.95 74100.2 74315.3 74315.3
FUTSTK MRPL ### 0 XX 105.15 105.7 103.3 103.65 103.65
FUTSTK MUTHOOTF ### 0 XX 414.1 427 409.95 412.2 412.2
FUTSTK NATIONAL ### 0 XX 75.35 75.35 70.25 71 71
FUTSTK NBCC ### 0 XX 98.9 99 95.3 95.65 95.65
FUTSTK NCC ### 0 XX 110 110.1 104.05 105.4 105.4
FUTSTK NESTLEIND ### 0 XX 9661.95 9817.95 9660.9 9711.4 9711.4
FUTSTK NHPC ### 0 XX 26.8 27.15 26 26.2 26.2
FUTSTK NIITTECH ### 0 XX 1065 1065 1027 1040 1040
FUTSTK NMDC ### 0 XX 115.3 117.45 114.05 114.85 114.85
FUTSTK NTPC ### 0 XX 167.65 168.75 166.15 166.75 166.75
FUTSTK OFSS ### 0 XX 3961.95 4051.55 3851.35 3865.55 3865.55
FUTSTK OIL ### 0 XX 243.7 247.9 241.75 243.55 243.55
FUTSTK ONGC ### 0 XX 189.05 192.2 185.1 185.6 185.6
FUTSTK ORIENTBA ### 0 XX 79.1 79.7 74.6 75.4 75.4
FUTSTK PAGEIND ### 0 XX 23420.5 23750 23015.5 23123.15 23123.15
FUTSTK PCJEWELLE ### 0 XX 170.6 174 161.2 164.15 164.15
FUTSTK PEL ### 0 XX 2413 2413.85 2335.45 2346.2 2346.2
FUTSTK PETRONET ### 0 XX 220.65 225.85 218.25 218.95 218.95
FUTSTK PFC ### 0 XX 77.15 77.5 73.9 74.25 74.25
FUTSTK PIDILITIND ### 0 XX 1075.55 1091.5 1067 1083.3 1083.3
FUTSTK PNB ### 0 XX 76.55 77.3 74.4 74.75 74.75
FUTSTK POWERGRI ### 0 XX 212.8 214.2 211.55 212.25 212.25
FUTSTK PTC ### 0 XX 83.8 85.25 80.85 81.25 81.25
FUTSTK PVR ### 0 XX 1425 1425 1365 1374.3 1374.3
FUTSTK RAMCOCE ### 0 XX 830.65 840 827.6 837.65 837.65
FUTSTK RAYMOND ### 0 XX 1069 1070 1031 1042.8 1042.8
FUTSTK RBLBANK ### 0 XX 513.45 514 503.45 509.9 509.9
FUTSTK RCOM ### 0 XX 19.1 20.75 13.3 15.35 15.35
FUTSTK RECLTD ### 0 XX 115.2 117.4 111.4 112.35 112.35
FUTSTK RELCAPITA ### 0 XX 395 403.45 378.6 381.7 381.7
FUTSTK RELIANCE ### 0 XX 949.25 957.55 936.2 938.1 938.1
FUTSTK RELINFRA ### 0 XX 398.05 405.75 386.3 391.75 391.75
FUTSTK REPCOHOM ### 0 XX 586.05 591.65 575 578.35 578.35
FUTSTK RNAVAL ### 0 XX 17.7 19.65 14.5 15.45 15.45
FUTSTK RPOWER ### 0 XX 36 37.1 33.5 33.8 33.8
FUTSTK SAIL ### 0 XX 76.8 77.2 73.5 73.75 73.75
FUTSTK SBIN ### 0 XX 241.35 242.75 236.6 238.4 238.4
FUTSTK SHREECEM ### 0 XX 16290.65 16489.8 16255.5 16362.3 16362.3
FUTSTK SIEMENS ### 0 XX 1052 1055.85 1035 1037.05 1037.05
FUTSTK SOUTHBAN ### 0 XX 26.4 26.7 25.6 25.7 25.7
FUTSTK SREINFRA ### 0 XX 77.1 78.8 74.25 74.85 74.85
FUTSTK SRF ### 0 XX 2195.8 2195.8 1838 1923.1 1923.1
FUTSTK SRTRANSFI ### 0 XX 1450.35 1464.55 1410.15 1415.4 1415.4
FUTSTK STAR ### 0 XX 507.45 508 379.1 386.9 386.9
FUTSTK SUNPHAR ### 0 XX 488.95 491 463.75 465.6 465.6
FUTSTK SUNTV ### 0 XX 975.25 980 951.45 954.8 954.8
FUTSTK SUZLON ### 0 XX 9.4 9.5 8.8 8.85 8.85
FUTSTK SYNDIBAN ### 0 XX 44.4 44.9 43 43.35 43.35
FUTSTK TATACHEM ### 0 XX 745.75 747.95 717.05 721.65 721.65
FUTSTK TATACOM ### 0 XX 612.25 618.85 607 611.4 611.4
FUTSTK TATAELXSI ### 0 XX 1188 1188.9 1148.25 1156.35 1156.35
FUTSTK TATAGLOB ### 0 XX 247.45 249.2 243.25 244.95 244.95
FUTSTK TATAMOTO ### 0 XX 315.05 316.45 304.65 305.9 305.9
FUTSTK TATAMTRD ### 0 XX 185.5 185.5 179.2 180.55 180.55
FUTSTK TATAPOWE ### 0 XX 81.45 81.7 80.45 80.9 80.9
FUTSTK TATASTEEL ### 0 XX 612.75 617.9 592.35 593.85 593.85
FUTSTK TCS ### 0 XX 3489 3521.15 3470.1 3504.5 3504.5
FUTSTK TECHM ### 0 XX 682.5 698.9 674.3 694.2 694.2
FUTSTK TITAN ### 0 XX 939.05 947.85 934.25 940.75 940.75
FUTSTK TORNTPHA ### 0 XX 1360.95 1369.45 1337.25 1348.95 1348.95
FUTSTK TORNTPOW ### 0 XX 232.55 233.2 223.65 224.7 224.7
FUTSTK TV18BRDC ### 0 XX 57.6 57.95 54.2 54.6 54.6
FUTSTK TVSMOTOR ### 0 XX 583.05 583.05 558.05 571.4 571.4
FUTSTK UBL ### 0 XX 1125.3 1146.8 1122.1 1137.25 1137.25
FUTSTK UJJIVAN ### 0 XX 408 409.5 394.85 396.2 396.2
FUTSTK ULTRACEM ### 0 XX 3945.3 3945.3 3869.25 3875.55 3875.55
FUTSTK UNIONBAN ### 0 XX 85.1 85.8 82.55 83.6 83.6
FUTSTK UPL ### 0 XX 708.05 715 705.05 709.7 709.7
FUTSTK VEDL ### 0 XX 278.5 279.8 270.65 271.3 271.3
FUTSTK VGUARD ### 0 XX 236.25 237.9 217.8 219.25 219.25
FUTSTK VOLTAS ### 0 XX 551.65 567.65 532.55 553.1 553.1
FUTSTK WIPRO ### 0 XX 276.75 276.75 269.3 270.05 270.05
FUTSTK WOCKPHA ### 0 XX 714.15 717 658.5 664.4 664.4
FUTSTK YESBANK ### 0 XX 345.9 348.85 343.2 345.5 345.5
FUTSTK ZEEL ### 0 XX 571.15 572.05 562.1 567.95 567.95
CONTRACTVAL_INLAKOPEN_INT CHG_IN_OITIMESTAMP
63633 659364.5 2930160 -175240 ###
0 0 0 0 ###
122668 978033.6 24063900 537450 ###
0 0 0 0 ###
0 0 0 0 ###
195 1316.07 58000 350 ###
0 0 591800 0 ###
0 0 0 0 ###
0 0 0 0 ###
0 0 0 0 ###
2823 15642.36 2478000 49200 ###
3062 14704.54 14156000 68000 ###
3176 31067.99 15782500 -55000 ###
932 4035.15 91200000 580000 ###
1054 5482.46 1188000 45500 ###
1611 6230.04 16140000 650000 ###
2251 13405.5 1620500 13300 ###
1337 7115.63 14380000 -32500 ###
836 2912.79 23300000 180000 ###
774 3958.65 943500 28500 ###
2305 19916.71 8868000 -231000 ###
4737 38617.74 5900000 496000 ###
8003 84747.83 68775000 2408000 ###
5460 42733.98 5847600 -88800 ###
5194 24323.76 21881600 308000 ###
12328 78913.66 45243600 -318000 ###
18521 131890.7 2268750 155750 ###
9359 66162.39 721750 15750 ###
44838 476925.5 5587500 -559500 ###
1539 14565.36 1059200 -133600 ###
2136 4705.32 18238500 808500 ###
6785 34661.42 56568000 832000 ###
3242 18384.21 25680000 -528000 ###
1565 13003.37 2622400 -100100 ###
1417 8686.75 30848400 -1197900 ###
8203 25953.59 2226000 -32700 ###
1699 10242.94 1540000 -50600 ###
1318 7732.56 5286000 -48500 ###
1853 16168.37 9013200 -33600 ###
9419 57835.28 50571600 -686800 ###
1580 9246.63 43965000 -150000 ###
8527 49666.9 7225200 537300 ###
628 2813.69 153000 -600 ###
6082 42544.11 12263400 -216000 ###
 2114 23655.34 837600 -2600 ###
3119 18589.8 9328000 355200 ###
6529 24924.2 11784000 -363200 ###
1095 5150.89 5641250 -52500 ###
2389 10763.73 8360000 232000 ###
427 2075.72 12292000 -165200 ###
3164 15370.24 1839600 -7000 ###
4565 26932.61 6117100 -115500 ###
2353 13249.62 5968600 118800 ###
630 5628.9 17040000 -360000 ###
671 2973.3 3715500 -93000 ###
843 6659.38 1076000 -32000 ###
4681 25256.22 14507000 271000 ###
2329 13900.9 17901400 996600 ###
2856 24015.47 1610700 134400 ###
816 7142.9 1654375 -96250 ###
514 2270.55 784800 -25200 ###
951 8879.44 14480000 -42500 ###
461 3760.97 608100 -6900 ###
1010 8390.4 8532000 -99000 ###
1027 9544.61 26136000 -492000 ###
1295 6396.57 48888000 980000 ###
1105 10285.64 2505600 -37600 ###
8978 45194.02 39880000 -442500 ###
3770 18682.02 4836250 -124750 ###
2015 15319.72 188150 -1450 ###
945 4816.5 9562000 -224000 ###
2451 13358.18 20016000 -268800 ###
12384 124224.6 5284400 453200 ###
900 9252.73 7304000 -356000 ###
4495 20607.17 81999500 -3162500 ###
2834 24676.17 14665833 -165354 ###
1548 7096.99 5518800 94500 ###
1561 12453.16 2.75E+08-10620000 ###
211 843.92 637500 2500 ###
633 5502.32 2435200 -51200 ###
523 4502.94 2295000 -21000 ###
2270 11205.22 14995000 -810000 ###
1662 13358.74 5985000 -15750 ###
1662 8998.92 18027000 -549000 ###
2273 12052.38 5425000 -37000 ###
1391 3609.27 40785000 -615000 ###
5005 31680.72 12230400 4200 ###
5322 49725.37 17484500 105000 ###
10959 110361.5 22910000 -794000 ###
 1727 12315.29 1482600 -61600 ###
1580 10080.43 6238500 1500 ###
6679 54532.96 40838000 -1792000 ###
4908 24514.5 28499625 463050 ###
6807 65149.42 9444000 280200 ###
1045 10011.1 15350400 -92800 ###
7499 34733.95 13578400 199600 ###
11637 92810.62 91465000 -1691250 ###
1921 10649.33 4986800 -360100 ###
2051 12622.93 65010000 -1260000 ###
3323 12179.61 1.63E+08 -1449000 ###
1423 9763.42 1.55E+08 -3405600 ###
3091 11533.35 2.01E+08 -1179000 ###
373 1468.22 70994000 154000 ###
1312 9784.08 7224250 90750 ###
1670 7665.02 24391500 -161000 ###
1797 10851.46 3396000 -422000 ###
2812 19620.08 3882600 -51000 ###
5663 32543.37 7921200 196500 ###
651 4311.09 25092000 -408000 ###
1834 9886.71 6830600 -277100 ###
4388 31106.12 38611200 -102000 ###
3191 15749.94 37731000 234000 ###
2630 15892.54 20072500 -280000 ###
10161 67521.99 55116000 -1197600 ###
1281 6605.25 6838800 -208800 ###
8584 48400.84 30687750 330750 ###
1029 9548.49 38061000 -171000 ###
400 2417.41 2.09E+08 -3298000 ###
6742 66288.37 65997000 -495000 ###
9804 61250.79 2544000 57000 ###
1216 7638.14 3861200 -201600 ###
684 2991.69 1746400 20800 ###
7906 81079.14 16121600 636800 ###
1527 18083.58 8275500 -54000 ###
555 4180.47 2244000 -10500 ###
3931 18153.99 25292800 -338200 ###
2259 17895.37 32458500 -378000 ###
2753 14735.57 14544200 -15400 ###
6679 67175.59 13059750 346500 ###
5242 23706.36 13998600 150600 ###
2935 24709.17 13487000 -172000 ###
1601 9376.64 10171250 -48750 ###
1677 11466.87 17892000 -138000 ###
600 4966.31 5431400 -75400 ###
11207 72288.77 2840700 -65025 ###
4586 36548.22 2665500 147000 ###
2348 9118.64 3569000 47500 ###
711 3472.71 2732000 -61000 ###
598 3125.04 2873400 -26400 ###
2710 32850.93 4281600 -69600 ###
1766 9239.35 13705600 96000 ###
546 6124.52 33270 -540 ###
342 1606.74 5256000 -324000 ###
1445 9029.5 2004000 -88500 ###
1753 10204.71 52216000 536000 ###
465 2703.71 18066000 -330000 ###
2048 17542.05 40128000 304000 ###
851 8301.67 296000 -5300 ###
275 1974.72 29781000 -405000 ###
2685 21140.34 2438250 -4500 ###
946 6592.35 26910000 -1182000 ###
1340 8971.87 41804000 148000 ###
230 1354.53 135000 -3300 ###
636 5291.73 2763387 40788 ###
2486 17586.21 35137500 -326250 ###
1739 8056.58 16410000 120000 ###
613 3584.55 46875 -2175 ###
922 2307.36 7819500 -195000 ###
952 6815.7 2090142 -26576 ###
3058 20347.47 25536000 -1389000 ###
2426 10976.85 79236000 522000 ###
1800 19436.57 1629000 -34000 ###
9180 27871.88 75512000 844000 ###
1267 10774.37 27324000 -588000 ###
3003 20001.76 29856000 -1648000 ###
863 4803.09 947600 12400 ###
251 1679.17 1316000 -27200 ###
1440 12089.1 5194400 -13600 ###
1226 6232.09 3944000 -160000 ###
16280 77997.78 92148000 -5488000 ###
1865 12811.22 37920000 366000 ###
12339 36097.19 11947500 -606750 ###
11595 109719.8 49298000 788000 ###
8918 45970.03 9044100 -494000 ###
610 3213.34 745200 -58500 ###
6604 10287.72 34065000 -4023000 ###
2918 13384.85 53170000 -741000 ###
4466 40088.49 91200000 -3012000 ###
12388 88945.27 75999000 -1749000 ###
 327 2680.29 66500 -2950 ###
529 2757.11 1323000 -1500 ###
837 7223.87 1.47E+08 729102 ###
689 2628.93 17360000 40000 ###
10928 108746.6 687000 203000 ###
1954 16715.4 4090200 -11400 ###
22151 55822.21 3257400 654000 ###
15186 79363.7 52860500 -2009700 ###
4546 43711.1 6231000 -225000 ###
857 2707.88 2.74E+08 -2275000 ###
878 3467.86 31455000 -900000 ###
3001 16454.88 4779750 50250 ###
1234 6042.11 6318400 -24800 ###
1643 15327.02 2113600 -59200 ###
3688 20406.98 23307750 -792000 ###
12043 55752.29 80898000 157500 ###
2055 9347.74 22960000 -307500 ###
760 5541.07 47511000 -495000 ###
16963 108567.8 21572252 -438193 ###
5317 46461.05 5585250 -22750 ###
8371 69401.29 16108800 508800 ###
5703 40318.25 12390000 -310500 ###
268 1812.58 401500 -7000 ###
539 3687.43 4095000 15000 ###
994 4715.69 82790000 416500 ###
6333 35932.59 6033000 35000 ###
2260 17980.45 1553300 113400 ###
2819 18172.97 6574400 -204800 ###
2633 20524.35 1819800 22200 ###
2790 9361.85 32876000 92000 ###
1855 15832.38 12776400 -290400 ###
10593 50809.15 44028250 427000 ###
1345 9127.08 3117000 606000 ###
28561 157273.5 4372000 170000 ###
2286 14944.91 28555200 -511200 ###
862 5321.64 3272400 -125100 ###
8628 52263.84 40384750 -1053500 ###
1492 11003.4 9409400 45500 ###
 +8 +7 +6 +5 +4 +3
Symbol Annualized Volatility
RANGE 1.62 1.24 0.89 0.79 0.62 0.50
ACC 0.25 47.55 1452.43 1434.27 1417.72 1412.87 1404.88 1399.27
ADANIENT 0.58 9.57 133.98 130.32 126.99 126.02 124.41 123.28
ADANIPORTS 0.28 15.32 414.78 408.93 403.60 402.04 399.47 397.66
ADANIPOWER 0.65 1.91 24.25 23.52 22.85 22.65 22.33 22.11
AJANTPHARM 0.43 60.70 1124.71 1101.53 1080.40 1074.21 1064.01 1056.85
ALBK 0.63 3.29 43.12 41.86 40.72 40.38 39.83 39.44
AMARAJABAT 0.39 44.90 901.70 884.55 868.92 864.34 856.80 851.50
AMBUJACEM 0.34 9.79 226.74 223.00 219.60 218.60 216.95 215.80
ANDHRABANK 0.50 2.37 38.28 37.37 36.55 36.31 35.91 35.63
APOLLOHOSP 0.34 47.66 1097.41 1079.21 1062.62 1057.76 1049.75 1044.13
APOLLOTYRE 0.32 12.47 305.72 300.96 296.62 295.35 293.26 291.78
ARVIND 0.43 23.83 438.56 429.45 421.16 418.73 414.73 411.92
ASHOKLEY 0.37 7.70 161.36 158.42 155.74 154.95 153.66 152.75
ASIANPAINT 0.31 57.08 1404.21 1382.40 1362.54 1356.72 1347.13 1340.39
AUROPHARMA 0.33 26.51 624.80 614.67 605.44 602.74 598.28 595.16
AXISBANK 0.42 30.80 581.44 569.67 558.95 555.81 550.64 547.00
BAJAJ-AUTO 0.20 79.10 2920.98 2890.77 2863.24 2855.17 2841.88 2832.55
BAJAJFINSV 0.36 281.94 6189.37 6081.67 5983.56 5954.80 5907.44 5874.17
BAJFINANCE 0.45 133.13 2364.66 2313.80 2267.47 2253.89 2231.53 2215.82
BALKRISIND 0.35 56.60 1266.08 1244.46 1224.76 1218.99 1209.48 1202.80
BALRAMCHIN 0.70 6.09 72.31 69.98 67.86 67.24 66.22 65.50
BANKBARODA 0.53 9.36 142.30 138.72 135.46 134.51 132.93 131.83
BANKINDIA 0.47 6.14 103.54 101.19 99.05 98.43 97.40 96.67
BANKNIFTY 0.15 552.25 26771.64 26560.68 26368.50 26312.17 26219.39 26154.23
BATAINDIA 0.30 31.63 804.78 792.70 781.69 778.46 773.15 769.42
BEL 0.40 6.67 132.34 129.79 127.47 126.79 125.67 124.88
BEML 0.61 86.42 1168.43 1135.42 1105.34 1096.53 1082.01 1071.81
BERGEPAINT 0.29 11.23 297.83 293.54 289.63 288.48 286.59 285.27
BHARATFIN 0.20 32.79 1227.06 1214.53 1203.12 1199.78 1194.27 1190.40
BHARATFORG 0.22 21.90 758.94 750.57 742.95 740.72 737.04 734.45
BHARTIARTL 0.39 19.74 393.94 386.40 379.53 377.52 374.20 371.87
BHEL 0.36 3.87 83.01 81.53 80.19 79.79 79.14 78.68
BIOCON 0.30 27.27 694.53 684.11 674.62 671.84 667.25 664.04
BOSCHLTD 0.27 649.86 18752.93 18504.68 18278.53 18212.24 18103.06 18026.38
BPCL 0.39 20.89 421.40 413.42 406.15 404.02 400.51 398.05
BRITANNIA 0.23 179.96 5897.12 5828.38 5765.75 5747.40 5717.16 5695.93
CADILAHC 0.35 17.87 398.61 391.78 385.57 383.74 380.74 378.63
CANBK 0.48 15.76 261.69 255.68 250.19 248.58 245.94 244.08
CANFINHOME 0.45 22.84 405.65 396.93 388.98 386.65 382.81 380.12
CAPF 0.38 29.13 607.24 596.11 585.97 583.00 578.10 574.67
CASTROLIND 0.35 8.31 186.39 183.22 180.33 179.48 178.08 177.10
CEATLTD 0.32 61.56 1478.46 1454.94 1433.52 1427.24 1416.90 1409.63
CENTURYTEX 0.49 72.34 1183.04 1155.41 1130.23 1122.86 1110.70 1102.17
CESC 0.27 37.55 1083.71 1069.37 1056.30 1052.47 1046.16 1041.73
CGPOWER 0.40 4.07 79.99 78.43 77.02 76.60 75.92 75.44
CHENNPETRO 0.36 14.46 313.74 308.22 303.19 301.71 299.29 297.58
CHOLAFIN 0.44 95.23 1716.88 1680.50 1647.36 1637.65 1621.65 1610.41
CIPLA 0.32 23.96 571.71 562.56 554.22 551.78 547.76 544.93
COALINDIA 0.27 10.09 283.98 280.12 276.61 275.58 273.89 272.70
COLPAL 0.30 49.83 1295.53 1276.50 1259.15 1254.07 1245.70 1239.82
CONCOR 0.31 59.16 1494.52 1471.92 1451.33 1445.30 1435.36 1428.38
CUMMINSIND 0.31 31.75 783.68 771.55 760.50 757.26 751.92 748.18
DABUR 0.20 10.16 390.63 386.75 383.22 382.18 380.48 379.28
DALMIABHA 0.33 122.91 2893.32 2846.37 2803.60 2791.06 2770.41 2755.91
DCBBANK 0.38 9.57 196.94 193.28 189.95 188.98 187.37 186.24
DHFL 0.34 28.78 661.52 650.53 640.51 637.57 632.74 629.34
DISHTV 0.33 3.25 75.46 74.22 73.09 72.76 72.21 71.83
DIVISLAB 0.25 40.68 1223.78 1208.23 1194.08 1189.93 1183.09 1178.29
DLF 0.42 11.61 216.13 211.70 207.66 206.47 204.52 203.15
DRREDDY 0.25 67.62 2091.91 2066.08 2042.55 2035.65 2024.29 2016.31
EICHERMOT 0.26 1080.33 31844.67 31431.99 31056.03 30945.84 30764.34 30636.87
ENGINERSIN 0.28 5.67 152.98 150.81 148.84 148.26 147.31 146.64
EQUITAS 0.41 9.39 181.09 177.50 174.23 173.28 171.70 170.59
ESCORTS 0.50 61.20 977.57 954.19 932.89 926.65 916.37 909.15
EXIDEIND 0.30 10.57 272.31 268.27 264.59 263.51 261.73 260.49
FEDERALBNK 0.59 6.77 93.60 91.02 88.66 87.97 86.83 86.03
GAIL 0.32 14.39 345.28 339.78 334.77 333.31 330.89 329.19
GLENMARK 0.38 26.74 545.26 535.05 525.74 523.02 518.52 515.37
GMRINFRA 0.58 1.38 19.53 19.00 18.52 18.38 18.15 17.99
GODFRYPHLP 0.34 37.21 844.71 830.49 817.54 813.75 807.50 803.10
GODREJCP 0.25 38.21 1147.62 1133.03 1119.73 1115.83 1109.41 1104.90
GODREJIND 0.30 23.64 606.00 596.97 588.74 586.33 582.36 579.57
GRANULES 0.63 8.27 108.59 105.43 102.55 101.70 100.31 99.34
GRASIM 0.23 34.40 1119.01 1105.87 1093.90 1090.39 1084.61 1080.55
GSFC 0.51 8.27 130.89 127.73 124.85 124.00 122.61 121.64
HAVELLS 0.32 22.91 561.51 552.76 544.79 542.45 538.61 535.90
HCC 1.21 2.81 21.30 20.23 19.25 18.96 18.49 18.16
HCLTECH 0.42 51.67 977.20 957.46 939.48 934.21 925.53 919.43
HDFC 0.20 51.39 1943.35 1923.72 1905.84 1900.60 1891.96 1885.90
HDFCBANK 0.16 45.03 2085.22 2068.01 2052.34 2047.75 2040.18 2034.87
HEROMOTOCO 0.19 95.39 3717.84 3681.40 3648.21 3638.48 3622.45 3611.20
HEXAWARE 0.71 42.02 492.79 476.74 462.11 457.83 450.77 445.81
HINDALCO 0.46 14.77 256.35 250.71 245.57 244.06 241.58 239.84
HINDPETRO 0.40 17.48 341.54 334.86 328.77 326.99 324.05 321.99
HINDUNILVR 0.28 62.91 1705.73 1681.70 1659.81 1653.39 1642.83 1635.40
HINDZINC 0.29 11.93 317.50 312.95 308.79 307.58 305.57 304.17
IBULHSGFIN 0.32 51.07 1226.13 1206.62 1188.85 1183.64 1175.06 1169.04
ICICIBANK 0.44 17.41 315.62 308.97 302.91 301.13 298.21 296.15
ICICIPRULI 0.41 24.07 460.95 451.75 443.38 440.92 436.88 434.04
IDBI 0.54 4.53 67.93 66.20 64.62 64.16 63.40 62.87
IDEA 0.63 4.56 59.52 57.78 56.20 55.73 54.97 54.43
IDFC 0.36 2.57 55.50 54.52 53.63 53.37 52.94 52.63
IDFCBANK 0.37 2.11 44.51 43.71 42.97 42.76 42.40 42.15
IFCI 0.39 0.95 19.19 18.83 18.49 18.40 18.24 18.13
IGL 0.30 11.19 284.46 280.18 276.29 275.15 273.27 271.95
INDIACEM 0.46 8.21 143.34 140.20 137.34 136.51 135.13 134.16
INDIANB 0.57 23.63 338.69 329.66 321.44 319.03 315.06 312.27
INDIAVIX 0.92 157.18 1491.06 1431.02 1376.32 1360.29 1333.88 1315.34
INDIGO 0.54 85.76 1280.51 1247.75 1217.91 1209.16 1194.75 1184.63
INDUSINDBK 0.19 50.63 2001.17 1981.83 1964.21 1959.05 1950.54 1944.57
INFIBEAM 0.22 5.10 173.90 171.95 170.18 169.66 168.80 168.20
INFRATEL 0.28 12.08 333.09 328.48 324.27 323.04 321.01 319.59
INFY 0.23 38.07 1243.50 1228.96 1215.71 1211.82 1205.43 1200.94
IOC 0.29 6.62 174.91 172.38 170.08 169.40 168.29 167.51
IRB 0.53 17.46 266.89 260.23 254.15 252.37 249.44 247.38
ITC 0.25 9.58 292.91 289.25 285.91 284.93 283.32 282.19
JETAIRWAYS 0.72 41.96 486.64 470.61 456.01 451.73 444.68 439.73
JINDALSTEL 0.61 20.88 280.69 272.71 265.44 263.31 259.80 257.34
JISLJALEQS 0.41 5.80 111.28 109.06 107.05 106.46 105.48 104.80
JPASSOCIAT 0.78 1.88 20.45 19.73 19.07 18.88 18.56 18.34
JSWSTEEL 0.35 15.43 345.72 339.82 334.45 332.88 330.29 328.47
JUBLFOOD 0.30 103.76 2675.49 2635.85 2599.74 2589.16 2571.73 2559.48
JUSTDIAL 0.80 48.46 514.81 496.30 479.43 474.49 466.35 460.63
KAJARIACER 0.32 24.00 579.23 570.06 561.71 559.26 555.23 552.40
KOTAKBANK 0.25 45.25 1364.71 1347.43 1331.68 1327.07 1319.46 1314.12
KPIT 0.30 10.73 279.21 275.11 271.38 270.28 268.48 267.21
KSCL 0.33 22.57 531.72 523.10 515.24 512.94 509.15 506.48
KTKBANK 0.47 7.88 133.45 130.44 127.70 126.90 125.57 124.64
L&TFH 0.35 8.50 187.61 184.36 181.40 180.53 179.11 178.10
LICHSGFIN 0.29 19.63 514.26 506.76 499.93 497.93 494.63 492.32
LT 0.27 49.20 1398.80 1380.01 1362.89 1357.87 1349.60 1343.80
LUPIN 0.31 31.59 796.26 784.19 773.20 769.98 764.67 760.94
M&M 0.28 32.23 888.40 876.09 864.87 861.58 856.17 852.36
M&MFIN 0.36 23.15 502.76 493.92 485.86 483.50 479.61 476.88
MANAPPURAM 0.41 6.52 124.45 121.96 119.69 119.02 117.93 117.16
MARICO 0.30 13.45 340.41 335.27 330.59 329.22 326.96 325.38
MARUTI 0.18 210.64 8871.57 8791.10 8717.80 8696.31 8660.93 8636.07
MCDOWELL-N 0.32 139.51 3395.73 3342.44 3293.89 3279.66 3256.22 3239.76
MCX 0.43 44.92 827.12 809.97 794.34 789.75 782.21 776.91
MFSL 0.39 26.70 532.05 521.85 512.56 509.84 505.35 502.20
MGL 0.25 29.76 910.10 898.73 888.38 885.34 880.34 876.83
MINDTREE 0.43 60.30 1107.42 1084.38 1063.40 1057.25 1047.12 1040.00
MOTHERSUMI 0.28 12.69 346.43 341.58 337.17 335.87 333.74 332.24
MRF 0.27 2769.46 78796.28 77738.35 76774.58 76492.09 76026.82 75700.03
MRPL 0.22 3.22 108.85 107.63 106.51 106.18 105.64 105.26
MUTHOOTFIN 0.28 16.16 438.35 432.17 426.55 424.90 422.19 420.28
NATIONALUM 0.58 5.69 80.21 78.03 76.05 75.47 74.52 73.85
NBCC 0.31 4.16 102.37 100.79 99.34 98.92 98.22 97.73
NCC 0.60 8.72 119.51 116.18 113.14 112.25 110.79 109.76
NESTLEIND 0.34 463.04 10460.60 10283.72 10122.58 10075.35 9997.56 9942.92
NHPC 0.26 0.94 27.72 27.36 27.03 26.94 26.78 26.67
NIFTY 0.12 173.61 10877.95 10811.63 10751.21 10733.51 10704.34 10683.85
NIFTYCPSE 0.16 58.44 2721.95 2699.63 2679.29 2673.33 2663.51 2656.62
NIFTYINFRA 0.17 82.06 3573.87 3542.53 3513.97 3505.60 3491.81 3482.13
NIFTYIT 0.22 404.94 14130.19 13975.51 13834.59 13793.28 13725.25 13677.47
NIFTYMID50 0.20 144.34 5375.54 5320.40 5270.17 5255.45 5231.20 5214.17
NIFTYPSE 0.14 79.17 4205.54 4175.30 4147.75 4139.67 4126.37 4117.03
NIITTECH 0.57 81.59 1172.01 1140.84 1112.45 1104.13 1090.42 1080.79
NMDC 0.26 4.19 121.63 120.03 118.57 118.14 117.44 116.94
NTPC 0.22 5.19 175.15 173.17 171.36 170.83 169.96 169.35
OFSS 0.35 186.45 4167.23 4096.00 4031.12 4012.10 3980.78 3958.78
OIL 0.38 12.78 264.22 259.34 254.90 253.59 251.45 249.94
ONGC 0.23 5.94 195.21 192.94 190.88 190.27 189.27 188.57
ORIENTBANK 0.57 5.96 85.05 82.77 80.70 80.09 79.09 78.38
PAGEIND 0.34 1104.44 24910.14 24488.24 24103.89 23991.24 23805.69 23675.37
PCJEWELLER 2.46 55.82 254.46 233.14 213.72 208.02 198.64 192.06
PEL 0.28 90.78 2493.08 2458.41 2426.81 2417.55 2402.30 2391.59
PETRONET 0.46 13.98 241.58 236.23 231.37 229.94 227.59 225.94
PFC 0.42 4.36 81.30 79.64 78.12 77.68 76.94 76.43
PIDILITIND 0.24 35.54 1140.80 1127.23 1114.86 1111.23 1105.26 1101.07
PNB 0.71 7.33 86.61 83.81 81.26 80.51 79.28 78.41
POWERGRID 0.19 5.67 221.42 219.26 217.28 216.71 215.75 215.08
PTC 0.70 7.93 94.08 91.05 88.29 87.48 86.15 85.21
PVR 0.31 59.46 1470.50 1447.79 1427.10 1421.03 1411.04 1404.03
RAMCOCEM 0.31 36.04 895.97 882.20 869.66 865.98 859.92 855.67
RAYMOND 0.37 54.13 1130.38 1109.70 1090.86 1085.34 1076.25 1069.86
RBLBANK 0.21 14.69 533.66 528.05 522.94 521.44 518.98 517.24
RCOM 2.33 4.96 23.38 21.48 19.76 19.25 18.42 17.83
RECLTD 0.31 4.82 120.14 118.30 116.63 116.14 115.33 114.76
RELCAPITAL 0.50 26.27 424.21 414.17 405.03 402.35 397.94 394.84
RELIANCE 0.26 33.69 992.60 979.74 968.01 964.58 958.92 954.94
RELINFRA 0.53 28.73 438.24 427.26 417.26 414.33 409.51 406.12
REPCOHOME 0.44 35.47 635.75 622.19 609.85 606.23 600.27 596.09
RNAVAL 1.74 3.72 21.46 20.04 18.75 18.37 17.75 17.31
RPOWER 0.69 3.25 39.06 37.82 36.69 36.36 35.81 35.43
SAIL 0.53 5.38 82.45 80.40 78.52 77.98 77.07 76.44
SBIN 0.32 10.64 255.61 251.55 247.85 246.76 244.97 243.72
SHREECEM 0.22 496.69 17165.95 16976.21 16803.36 16752.70 16669.26 16610.65
SIEMENS 0.35 49.66 1117.40 1098.43 1081.15 1076.08 1067.74 1061.88
SOUTHBANK 0.40 1.43 28.02 27.47 26.97 26.83 26.59 26.42
SREINFRA 0.56 5.77 84.19 81.98 79.98 79.39 78.42 77.74
SRF 0.81 214.97 2270.93 2188.81 2114.00 2092.07 2055.95 2030.59
SRTRANSFIN 0.37 72.17 1532.17 1504.60 1479.49 1472.13 1460.00 1451.49
STAR 1.36 72.73 504.58 476.79 451.48 444.07 431.85 423.26
SUNPHARMA 0.41 26.17 507.95 497.95 488.84 486.17 481.77 478.69
SUNTV 0.52 69.35 1067.01 1040.52 1016.38 1009.31 997.66 989.48
SUZLON 0.66 0.81 10.16 9.85 9.57 9.49 9.35 9.26
SYNDIBANK 0.71 4.29 50.29 48.65 47.16 46.72 46.00 45.50
TATACHEM 0.34 33.92 776.53 763.57 751.77 748.31 742.61 738.61
TATACOMM 0.30 25.56 652.76 642.99 634.10 631.49 627.20 624.18
TATAELXSI 0.42 67.66 1265.82 1239.98 1216.43 1209.53 1198.16 1190.18
TATAGLOBAL 0.62 21.09 279.07 271.01 263.67 261.52 257.98 255.49
TATAMOTORS 0.38 15.98 331.75 325.65 320.09 318.46 315.78 313.89
TATAMTRDVR 0.40 10.12 196.92 193.05 189.53 188.50 186.80 185.61
TATAPOWER 0.21 2.39 84.76 83.85 83.02 82.78 82.38 82.09
TATASTEEL 0.38 31.16 644.27 632.36 621.52 618.34 613.11 609.43
TCS 0.29 142.98 3735.83 3681.22 3631.46 3616.88 3592.86 3575.99
TECHM 0.31 29.75 742.34 730.98 720.62 717.59 712.59 709.08
TITAN 0.28 36.69 1000.11 986.09 973.33 969.59 963.42 959.09
TORNTPHARM 0.26 47.79 1426.27 1408.01 1391.38 1386.51 1378.48 1372.84
TORNTPOWER 0.40 12.52 244.96 240.17 235.82 234.54 232.44 230.96
TV18BRDCST 0.52 3.92 60.94 59.44 58.08 57.68 57.02 56.56
TVSMOTOR 0.39 31.11 621.74 609.86 599.03 595.86 590.63 586.96
UBL 0.32 50.30 1218.64 1199.42 1181.92 1176.79 1168.34 1162.40
UJJIVAN 0.41 22.65 432.85 424.19 416.31 414.00 410.20 407.52
ULTRACEMCO 0.29 154.36 4125.30 4066.33 4012.62 3996.87 3970.94 3952.73
UNIONBANK 0.48 5.51 92.52 90.41 88.50 87.93 87.01 86.36
UPL 0.31 30.05 758.33 746.85 736.39 733.32 728.27 724.73
VEDL 0.41 15.51 296.40 290.47 285.08 283.49 280.89 279.06
VGUARD 0.46 13.85 241.66 236.37 231.55 230.14 227.81 226.18
VOLTAS 0.42 32.25 605.28 592.96 581.74 578.45 573.03 569.22
WIPRO 0.30 11.36 288.43 284.09 280.14 278.98 277.07 275.73
WOCKPHARMA 0.55 50.62 746.31 726.97 709.35 704.19 695.69 689.71
YESBANK 0.39 18.89 376.06 368.85 362.27 360.35 357.17 354.94
ZEEL 0.23 17.99 597.05 590.18 583.92 582.09 579.07 576.94
 +2 +1 0.00 -1 -2 -3 -4 -5 -6
0.38 0.24 PRICE 0.24 0.38 0.50 0.62 0.79 0.89
1393.66 1386.72 1375.50 1364.28 1357.34 1351.73 1346.12 1338.13 1333.28
122.15 120.76 118.50 116.24 114.85 113.72 112.59 110.98 110.01
395.85 393.61 390.00 386.39 384.15 382.34 380.53 377.96 376.40
21.88 21.60 21.15 20.70 20.42 20.19 19.97 19.65 19.45
1049.69 1040.83 1026.50 1012.17 1003.31 996.15 988.99 978.79 972.60
39.06 38.58 37.80 37.02 36.54 36.16 35.77 35.22 34.88
846.20 839.65 829.05 818.45 811.90 806.60 801.30 793.76 789.18
214.64 213.21 210.90 208.59 207.16 206.00 204.85 203.20 202.20
35.35 35.01 34.45 33.89 33.55 33.27 32.99 32.59 32.35
1038.51 1031.55 1020.30 1009.05 1002.09 996.47 990.85 982.84 977.98
290.31 288.49 285.55 282.61 280.79 279.32 277.84 275.75 274.48
409.10 405.62 400.00 394.38 390.90 388.08 385.27 381.27 378.84
151.84 150.72 148.90 147.08 145.96 145.05 144.14 142.85 142.06
1333.66 1325.32 1311.85 1298.38 1290.04 1283.31 1276.57 1266.98 1261.16
592.03 588.16 581.90 575.64 571.77 568.64 565.52 561.06 558.36
543.37 538.87 531.60 524.33 519.83 516.20 512.56 507.39 504.25
2823.22 2811.67 2793.00 2774.33 2762.78 2753.45 2744.12 2730.83 2722.76
5840.90 5799.74 5733.20 5666.66 5625.50 5592.23 5558.96 5511.60 5482.84
2200.11 2180.67 2149.25 2117.83 2098.39 2082.68 2066.97 2044.61 2031.03
1196.12 1187.86 1174.50 1161.14 1152.88 1146.20 1139.52 1130.01 1124.24
64.78 63.89 62.45 61.01 60.12 59.40 58.68 57.66 57.04
130.73 129.36 127.15 124.94 123.57 122.47 121.37 119.79 118.84
95.95 95.05 93.60 92.15 91.25 90.53 89.80 88.77 88.15
26089.06 26008.43 25878.10 25747.77 25667.14 25601.97 25536.81 25444.03 25387.70
765.68 761.07 753.60 746.13 741.52 737.78 734.05 728.74 725.51
124.10 123.12 121.55 119.98 119.00 118.22 117.43 116.31 115.63
1061.61 1049.00 1028.60 1008.20 995.59 985.39 975.19 960.67 951.86
283.94 282.30 279.65 277.00 275.36 274.03 272.71 270.82 269.67
1186.53 1181.74 1174.00 1166.26 1161.47 1157.60 1153.73 1148.22 1144.88
731.87 728.67 723.50 718.33 715.13 712.55 709.96 706.28 704.05
369.54 366.66 362.00 357.34 354.46 352.13 349.80 346.48 344.47
78.23 77.66 76.75 75.84 75.27 74.82 74.36 73.71 73.31
660.82 656.84 650.40 643.96 639.98 636.76 633.55 628.96 626.18
17949.70 17854.82 17701.45 17548.08 17453.20 17376.52 17299.84 17190.66 17124.37
395.58 392.53 387.60 382.67 379.62 377.15 374.69 371.18 369.05
5674.69 5648.42 5605.95 5563.48 5537.21 5515.97 5494.74 5464.50 5446.15
376.53 373.92 369.70 365.48 362.87 360.77 358.66 355.66 353.83
242.22 239.92 236.20 232.48 230.18 228.32 226.46 223.82 222.21
377.42 374.09 368.70 363.31 359.98 357.28 354.59 350.75 348.42
571.23 566.98 560.10 553.22 548.97 545.53 542.10 537.20 534.23
176.12 174.91 172.95 170.99 169.78 168.80 167.82 166.42 165.57
1402.37 1393.38 1378.85 1364.32 1355.33 1348.07 1340.80 1330.46 1324.18
1093.63 1083.07 1066.00 1048.93 1038.37 1029.83 1021.30 1009.14 1001.77
1037.30 1031.81 1022.95 1014.09 1008.60 1004.17 999.74 993.43 989.60
74.96 74.36 73.40 72.44 71.84 71.36 70.88 70.20 69.78
295.87 293.76 290.35 286.94 284.83 283.12 281.41 278.99 277.51
 1599.18 1585.27 1562.80 1540.33 1526.42 1515.19 1503.95 1487.95 1478.24
542.10 538.60 532.95 527.30 523.80 520.97 518.14 514.12 511.68
271.51 270.03 267.65 265.27 263.79 262.60 261.41 259.72 258.69
1233.94 1226.66 1214.90 1203.14 1195.86 1189.98 1184.10 1175.73 1170.65
1421.40 1412.76 1398.80 1384.84 1376.20 1369.22 1362.24 1352.30 1346.27
744.43 739.79 732.30 724.81 720.17 716.42 712.68 707.34 704.10
378.08 376.60 374.20 371.80 370.32 369.12 367.92 366.22 365.18
2741.40 2723.46 2694.45 2665.44 2647.50 2632.99 2618.49 2597.84 2585.30
185.11 183.71 181.45 179.19 177.79 176.66 175.53 173.92 172.95
625.95 621.74 614.95 608.16 603.95 600.56 597.16 592.33 589.39
71.44 70.97 70.20 69.43 68.96 68.57 68.19 67.64 67.31
1173.49 1167.55 1157.95 1148.35 1142.41 1137.61 1132.81 1125.97 1121.82
201.78 200.09 197.35 194.61 192.92 191.55 190.18 188.23 187.04
2008.33 1998.46 1982.50 1966.54 1956.67 1948.69 1940.71 1929.35 1922.45
30509.39 30351.66 30096.70 29841.74 29684.01 29556.53 29429.06 29247.56 29137.37
145.97 145.14 143.80 142.46 141.63 140.96 140.29 139.34 138.76
169.49 168.11 165.90 163.69 162.31 161.21 160.10 158.52 157.57
901.93 892.99 878.55 864.11 855.17 847.95 840.73 830.45 824.21
259.24 257.70 255.20 252.70 251.16 249.91 248.67 246.89 245.81
85.24 84.25 82.65 81.05 80.06 79.27 78.47 77.33 76.64
327.50 325.39 322.00 318.61 316.50 314.81 313.11 310.69 309.23
512.21 508.31 502.00 495.69 491.79 488.63 485.48 480.98 478.26
17.83 17.63 17.30 16.97 16.77 16.61 16.45 16.22 16.08
798.71 793.28 784.50 775.72 770.29 765.90 761.50 755.25 751.46
1100.40 1094.82 1085.80 1076.78 1071.20 1066.70 1062.19 1055.77 1051.87
576.78 573.33 567.75 562.17 558.72 555.93 553.14 549.17 546.76
98.36 97.15 95.20 93.25 92.04 91.06 90.09 88.70 87.85
1076.49 1071.47 1063.35 1055.23 1050.21 1046.15 1042.09 1036.31 1032.80
120.66 119.45 117.50 115.55 114.34 113.36 112.39 111.00 110.15
533.20 529.86 524.45 519.04 515.70 513.00 510.29 506.45 504.11
17.82 17.41 16.75 16.09 15.68 15.34 15.01 14.54 14.25
913.34 905.79 893.60 881.41 873.86 867.77 861.67 852.99 847.72
1879.83 1872.33 1860.20 1848.07 1840.57 1834.50 1828.44 1819.80 1814.56
2029.55 2022.98 2012.35 2001.72 1995.15 1989.83 1984.52 1976.95 1972.36
3599.94 3586.01 3563.50 3540.99 3527.06 3515.80 3504.55 3488.52 3478.79
440.85 434.72 424.80 414.88 408.75 403.79 398.83 391.77 387.49
238.09 235.94 232.45 228.96 226.81 225.06 223.32 220.84 219.33
319.93 317.38 313.25 309.12 306.57 304.51 302.45 299.51 297.73
1627.98 1618.80 1603.95 1589.10 1579.92 1572.50 1565.07 1554.51 1548.09
302.76 301.02 298.20 295.38 293.64 292.23 290.83 288.82 287.61
1163.01 1155.55 1143.50 1131.45 1123.99 1117.96 1111.94 1103.36 1098.15
294.10 291.56 287.45 283.34 280.80 278.75 276.69 273.77 271.99
431.20 427.68 422.00 416.32 412.80 409.96 407.12 403.08 400.62
62.33 61.67 60.60 59.53 58.87 58.33 57.80 57.04 56.58
53.89 53.23 52.15 51.07 50.41 49.87 49.33 48.57 48.10
52.33 51.96 51.35 50.74 50.37 50.07 49.76 49.33 49.07
41.91 41.60 41.10 40.60 40.29 40.05 39.80 39.44 39.23
18.01 17.87 17.65 17.43 17.29 17.17 17.06 16.90 16.81
 270.62 268.99 266.35 263.71 262.08 260.75 259.43 257.55 256.41
133.19 131.99 130.05 128.11 126.91 125.94 124.97 123.59 122.76
309.48 306.03 300.45 294.87 291.42 288.63 285.84 281.87 279.46
1296.79 1273.84 1236.75 1199.66 1176.71 1158.16 1139.62 1113.21 1097.18
1174.51 1161.99 1141.75 1121.51 1108.99 1098.87 1088.75 1074.34 1065.59
1938.59 1931.20 1919.25 1907.30 1899.91 1893.93 1887.96 1879.45 1874.29
167.60 166.85 165.65 164.45 163.70 163.10 162.50 161.64 161.12
318.16 316.40 313.55 310.70 308.94 307.51 306.09 304.06 302.83
1196.44 1190.88 1181.90 1172.92 1167.36 1162.86 1158.37 1151.98 1148.09
166.73 165.76 164.20 162.64 161.67 160.89 160.11 159.00 158.32
245.32 242.77 238.65 234.53 231.98 229.92 227.86 224.93 223.15
281.06 279.66 277.40 275.14 273.74 272.61 271.48 269.87 268.89
434.78 428.65 418.75 408.85 402.72 397.77 392.82 385.77 381.49
254.88 251.83 246.90 241.97 238.92 236.46 234.00 230.49 228.36
104.11 103.27 101.90 100.53 99.69 99.00 98.32 97.34 96.75
18.12 17.84 17.40 16.96 16.68 16.46 16.24 15.92 15.73
326.64 324.39 320.75 317.11 314.86 313.03 311.21 308.62 307.05
2547.24 2532.09 2507.60 2483.11 2467.96 2455.72 2443.47 2426.04 2415.46
454.91 447.84 436.40 424.96 417.89 412.17 406.45 398.31 393.37
549.57 546.06 540.40 534.74 531.23 528.40 525.57 521.54 519.09
1308.79 1302.18 1291.50 1280.82 1274.21 1268.88 1263.54 1255.93 1251.32
265.95 264.38 261.85 259.32 257.75 256.49 255.22 253.42 252.32
503.82 500.53 495.20 489.87 486.58 483.92 481.25 477.46 475.16
123.71 122.56 120.70 118.84 117.69 116.76 115.83 114.50 113.70
177.10 175.86 173.85 171.84 170.60 169.60 168.59 167.17 166.30
490.00 487.13 482.50 477.87 475.00 472.68 470.37 467.07 465.07
1337.99 1330.81 1319.20 1307.59 1300.41 1294.60 1288.80 1280.53 1275.51
757.22 752.60 745.15 737.70 733.08 729.36 725.63 720.32 717.10
848.56 843.86 836.25 828.64 823.94 820.14 816.33 810.92 807.63
474.14 470.76 465.30 459.84 456.46 453.72 450.99 447.10 444.74
116.39 115.44 113.90 112.36 111.41 110.64 109.87 108.78 108.11
323.79 321.82 318.65 315.48 313.51 311.92 310.34 308.08 306.71
8611.21 8580.46 8530.75 8481.04 8450.29 8425.43 8400.57 8365.19 8343.70
3223.29 3202.93 3170.00 3137.07 3116.71 3100.24 3083.78 3060.34 3046.11
771.61 765.05 754.45 743.85 737.29 731.99 726.69 719.15 714.56
499.05 495.15 488.85 482.55 478.65 475.50 472.35 467.86 465.14
873.32 868.97 861.95 854.93 850.58 847.07 843.56 838.56 835.52
1032.89 1024.08 1009.85 995.62 986.81 979.70 972.58 962.45 956.30
330.75 328.89 325.90 322.91 321.05 319.56 318.06 315.93 314.63
75373.23 74968.89 74315.30 73661.71 73257.37 72930.57 72603.78 72138.51 71856.02
104.88 104.41 103.65 102.89 102.42 102.04 101.66 101.12 100.79
418.37 416.01 412.20 408.39 406.03 404.12 402.21 399.50 397.85
73.17 72.34 71.00 69.66 68.83 68.15 67.48 66.53 65.95
97.24 96.63 95.65 94.67 94.06 93.57 93.08 92.38 91.96
108.73 107.46 105.40 103.34 102.07 101.04 100.01 98.55 97.66
9888.28 9820.68 9711.40 9602.12 9534.52 9479.88 9425.24 9347.45 9300.22
26.56 26.42 26.20 25.98 25.84 25.73 25.62 25.46 25.37
10663.37 10638.02 10597.05 10556.08 10530.73 10510.25 10489.76 10460.59 10442.89
 2649.72 2641.19 2627.40 2613.61 2605.08 2598.18 2591.29 2581.47 2575.51
3472.45 3460.47 3441.10 3421.73 3409.75 3400.07 3390.39 3376.60 3368.23
13629.69 13570.57 13475.00 13379.43 13320.31 13272.53 13224.75 13156.72 13115.41
5197.14 5176.06 5142.00 5107.94 5086.86 5069.83 5052.80 5028.55 5013.83
4107.69 4096.13 4077.45 4058.77 4047.21 4037.87 4028.53 4015.23 4007.15
1071.17 1059.26 1040.00 1020.74 1008.83 999.21 989.58 975.87 967.55
116.45 115.84 114.85 113.86 113.25 112.76 112.26 111.56 111.13
168.73 167.98 166.75 165.52 164.77 164.15 163.54 162.67 162.14
3936.77 3909.55 3865.55 3821.55 3794.33 3772.32 3750.32 3719.00 3699.98
248.43 246.57 243.55 240.53 238.67 237.16 235.65 233.51 232.20
187.87 187.00 185.60 184.20 183.33 182.63 181.93 180.93 180.32
77.68 76.81 75.40 73.99 73.12 72.42 71.71 70.71 70.10
23545.05 23383.80 23123.15 22862.50 22701.25 22570.93 22440.61 22255.06 22142.41
185.47 177.32 164.15 150.98 142.83 136.24 129.66 120.28 114.58
2380.88 2367.62 2346.20 2324.78 2311.52 2300.81 2290.10 2274.85 2265.59
224.29 222.25 218.95 215.65 213.61 211.96 210.31 207.96 206.53
75.91 75.28 74.25 73.22 72.59 72.07 71.56 70.82 70.38
1096.88 1091.69 1083.30 1074.91 1069.72 1065.53 1061.34 1055.37 1051.74
77.55 76.48 74.75 73.02 71.95 71.09 70.22 68.99 68.24
214.42 213.59 212.25 210.91 210.08 209.42 208.75 207.79 207.22
84.28 83.12 81.25 79.38 78.22 77.29 76.35 75.02 74.21
1397.01 1388.33 1374.30 1360.27 1351.59 1344.57 1337.56 1327.57 1321.50
851.42 846.16 837.65 829.14 823.88 819.63 815.38 809.32 805.64
1063.48 1055.57 1042.80 1030.03 1022.12 1015.74 1009.35 1000.26 994.74
515.51 513.37 509.90 506.43 504.29 502.56 500.82 498.36 496.86
17.25 16.52 15.35 14.18 13.45 12.87 12.28 11.45 10.94
114.19 113.49 112.35 111.21 110.51 109.94 109.37 108.56 108.07
391.74 387.90 381.70 375.50 371.66 368.56 365.46 361.05 358.37
950.97 946.05 938.10 930.15 925.23 921.26 917.28 911.62 908.19
402.73 398.53 391.75 384.97 380.77 377.38 373.99 369.17 366.24
591.90 586.72 578.35 569.98 564.80 560.61 556.43 550.47 546.85
16.87 16.33 15.45 14.57 14.03 13.59 13.15 12.53 12.15
35.04 34.57 33.80 33.03 32.56 32.17 31.79 31.24 30.91
75.80 75.02 73.75 72.48 71.70 71.06 70.43 69.52 68.98
242.46 240.91 238.40 235.89 234.34 233.08 231.83 230.04 228.95
16552.04 16479.52 16362.30 16245.08 16172.56 16113.95 16055.34 15971.90 15921.24
1056.02 1048.77 1037.05 1025.33 1018.08 1012.22 1006.36 998.02 992.95
26.25 26.04 25.70 25.36 25.15 24.98 24.81 24.57 24.43
77.05 76.21 74.85 73.49 72.65 71.96 71.28 70.31 69.72
2005.22 1973.83 1923.10 1872.37 1840.98 1815.61 1790.25 1754.13 1732.20
1442.97 1432.43 1415.40 1398.37 1387.83 1379.31 1370.80 1358.67 1351.31
414.68 404.06 386.90 369.74 359.12 350.54 341.95 329.73 322.32
475.60 471.78 465.60 459.42 455.60 452.51 449.43 445.03 442.36
981.29 971.17 954.80 938.43 928.31 920.12 911.94 900.29 893.22
9.16 9.04 8.85 8.66 8.54 8.44 8.35 8.21 8.13
44.99 44.36 43.35 42.34 41.71 41.20 40.70 39.98 39.54
734.61 729.65 721.65 713.65 708.69 704.69 700.69 694.99 691.53
621.16 617.43 611.40 605.37 601.64 598.62 595.60 591.31 588.70
1182.20 1172.32 1156.35 1140.38 1130.50 1122.52 1114.54 1103.17 1096.27
253.00 249.93 244.95 239.97 236.90 234.41 231.92 228.38 226.23
312.00 309.67 305.90 302.13 299.80 297.91 296.02 293.34 291.71
184.41 182.94 180.55 178.16 176.69 175.49 174.30 172.60 171.57
81.81 81.46 80.90 80.34 79.99 79.71 79.42 79.02 78.78
605.75 601.20 593.85 586.50 581.95 578.27 574.59 569.36 566.18
3559.12 3538.24 3504.50 3470.76 3449.88 3433.01 3416.14 3392.12 3377.54
705.57 701.22 694.20 687.18 682.83 679.32 675.81 670.81 667.78
954.76 949.41 940.75 932.09 926.74 922.41 918.08 911.91 908.17
1367.20 1360.23 1348.95 1337.67 1330.70 1325.06 1319.42 1311.39 1306.52
229.48 227.65 224.70 221.75 219.92 218.44 216.96 214.86 213.58
56.10 55.52 54.60 53.68 53.10 52.64 52.18 51.52 51.12
583.29 578.74 571.40 564.06 559.51 555.84 552.17 546.94 543.77
1156.47 1149.12 1137.25 1125.38 1118.03 1112.10 1106.16 1097.71 1092.58
404.85 401.55 396.20 390.85 387.55 384.88 382.20 378.40 376.09
3934.51 3911.98 3875.55 3839.12 3816.59 3798.37 3780.16 3754.23 3738.48
85.71 84.90 83.60 82.30 81.49 80.84 80.19 79.27 78.70
721.18 716.79 709.70 702.61 698.22 694.67 691.13 686.08 683.01
277.23 274.96 271.30 267.64 265.37 263.54 261.71 259.11 257.52
224.54 222.52 219.25 215.98 213.96 212.32 210.69 208.36 206.95
565.42 560.71 553.10 545.49 540.78 536.98 533.17 527.75 524.46
274.39 272.73 270.05 267.37 265.71 264.37 263.03 261.12 259.96
683.74 676.35 664.40 652.45 645.06 639.09 633.11 624.61 619.45
352.72 349.96 345.50 341.04 338.28 336.06 333.83 330.65 328.73
574.82 572.20 567.95 563.70 561.08 558.96 556.83 553.81 551.98
 -7 -8
1.24 1.62 CMP Current Signal
1316.73 1298.57
106.68 103.02
371.07 365.22
18.78 18.05
951.47 928.29
33.74 32.48
773.55 756.40
198.80 195.06
31.53 30.62
961.39 943.19
270.14 265.38
370.55 361.44
139.38 136.44
1241.30 1219.49
549.13 539.00
493.53 481.76
2695.23 2665.02
5384.73 5277.03
1984.70 1933.84
1104.54 1082.92
54.92 52.59
115.58 112.00
86.01 83.66
25195.52 24984.56
714.50 702.42
113.31 110.76
921.78 888.77
265.76 261.47
1133.47 1120.94
696.43 688.06
337.60 330.06
71.97 70.49
616.69 606.27
16898.22 16649.97
361.78 353.80
5383.52 5314.78
347.62 340.79
216.72 210.71
340.47 331.75
524.09 512.96
162.68 159.51
1302.76 1279.24
976.59 948.96
976.53 962.19
68.37 66.81
272.48 266.96
 1445.10 1408.72
503.34 494.19
255.18 251.32
1153.30 1134.27
1325.68 1303.08
693.05 680.92
361.65 357.77
2542.53 2495.58
169.62 165.96
579.37 568.38
66.18 64.94
1107.67 1092.12
183.00 178.57
1898.92 1873.09
28761.41 28348.73
136.79 134.62
154.30 150.71
802.91 779.53
242.13 238.09
74.28 71.70
304.22 298.72
468.95 458.74
15.60 15.07
738.51 724.29
1038.57 1023.98
538.53 529.50
84.97 81.81
1020.83 1007.69
107.27 104.11
496.14 487.39
13.27 12.20
829.74 810.00
1796.68 1777.05
1956.69 1939.48
3445.60 3409.16
372.86 356.81
214.19 208.55
291.64 284.96
1526.20 1502.17
283.45 278.90
1080.38 1060.87
265.93 259.28
392.25 383.05
55.00 53.27
46.52 44.78
48.18 47.20
38.49 37.69
16.47 16.11
 252.52 248.24
119.90 116.76
271.24 262.21
1042.48 982.44
1035.75 1002.99
1856.67 1837.33
159.35 157.40
298.62 294.01
1134.84 1120.30
156.02 153.49
217.07 210.41
265.55 261.89
366.89 350.86
221.09 213.11
94.74 92.52
15.07 14.35
301.68 295.78
2379.35 2339.71
376.50 357.99
510.74 501.57
1235.57 1218.29
248.59 244.49
467.30 458.68
110.96 107.95
163.34 160.09
458.24 450.74
1258.39 1239.60
706.11 694.04
796.41 784.10
436.68 427.84
105.84 103.35
302.03 296.89
8270.40 8189.93
2997.56 2944.27
698.93 681.78
455.85 445.65
825.17 813.80
935.32 912.28
310.22 305.37
70892.25 69834.32
99.67 98.45
392.23 386.05
63.97 61.79
90.51 88.93
94.62 91.29
9139.08 8962.20
25.04 24.68
10382.47 10316.15
 2555.17 2532.85
3339.67 3308.33
12974.49 12819.81
4963.60 4908.46
3979.60 3949.36
939.16 907.99
109.67 108.07
160.33 158.35
3635.10 3563.87
227.76 222.88
178.26 175.99
68.03 65.75
21758.06 21336.16
95.16 73.84
2233.99 2199.32
201.67 196.32
68.86 67.20
1039.37 1025.80
65.69 62.89
205.24 203.08
71.45 68.42
1300.81 1278.10
793.10 779.33
975.90 955.22
491.75 486.14
9.22 7.32
106.40 104.56
349.23 339.19
896.46 883.60
356.24 345.26
534.51 520.95
10.86 9.44
29.78 28.54
67.10 65.05
225.25 221.19
15748.39 15558.65
975.67 956.70
23.93 23.38
67.72 65.51
1657.39 1575.27
1326.20 1298.63
297.01 269.22
433.25 423.25
869.08 842.59
7.85 7.54
38.05 36.41
679.73 666.77
579.81 570.04
1072.72 1046.88
218.89 210.83
286.15 280.05
168.05 164.18
77.95 77.04
555.34 543.43
3327.78 3273.17
657.42 646.06
895.41 881.39
1289.89 1271.63
209.23 204.44
49.76 48.26
532.94 521.06
1075.08 1055.86
368.21 359.55
3684.77 3625.80
76.79 74.68
672.55 661.07
252.13 246.20
202.13 196.84
513.24 500.92
256.01 251.67
601.83 582.49
322.15 314.94
545.72 538.85
How to Prepare Monthly Levels File:
1) Download Bhavcopy & Volatility Data of last day of previous month expiry.
2) Copy volatility data and paste it in "MV" Sheet
3) Open Bhavcopy data sheet and remove options data using filters. Also, filter by previous expiry month in the date filter.
Sheet, remove any unnecessary rows in the end.
4) Monthly levels file is ready, please check "MLevels" sheet.

How to Prepare Weekly Levels File:

1) Download Bhavcopy & Volatility Data of last friday.
2) Copy volatility data and paste it in "WV" Sheet
3) Open Bhavcopy data sheet and remove options data using filters. Also, filter by current expiry month in the date filter. C
Sheet, remove any unnecessary rows in the end.
4) Weekly levels file is ready, please check "WLevels" sheet.
 Links:

Archives of Daily / Monthly Reports (FO):

y month in the date filter. Copy remaining data and paste it in "MData" https://www.nseindia.com/products/content/deriva
tives/equities/archieve_fo.htm
Download EOM Bhavcopy
Download EOM Daily Volatility File

F&O Stocks Live Data (Cash Trading Data):

https://www.nseindia.com/live_market/dynaConten
month in the date filter. Copy remaining data and paste it in "WData" t/live_watch/equities_stock_watch.htm
ports (FO):
ducts/content/deriva

File

ding Data):
_market/dynaConten
atch.htm