INSTRUM STRIKE_P OPTION_ SETTLE_P

ENT SYMBOL EXPIRY_DT R TYP OPEN HIGH LOW CLOSE R

FUTIDX BANKNIFTY27-May-21 0 XX 33107.85 33144.4 32655 32953.75 32953.75
FUTIDX FINNIFTY 27-May-21 0 XX 15784.85 15784.85 15570 15727.45 15727.45
FUTIDX NIFTY 27-May-21 0 XX 14717.95 14788 14657.45 14769.95 14769.95
FUTSTK AARTIIND 27-May-21 0 XX 1736.4 1794.65 1695.4 1788.45 1788.45
FUTSTK ACC 27-May-21 0 XX 1896.85 1918.5 1888.1 1904.4 1904.4
FUTSTK ADANIENT 27-May-21 0 XX 1275 1316.95 1266.45 1291.2 1291.2
FUTSTK ADANIPOR 27-May-21 0 XX 747.7 757.2 738.05 745.45 745.45
FUTSTK ALKEM 27-May-21 0 XX 2932 2940 2859.05 2878.15 2878.15
FUTSTK AMARAJAB27-May-21 0 XX 776.5 803 776.3 785.3 785.3
FUTSTK AMBUJAC 27-May-21 0 XX 312.65 316.85 311.1 314.75 314.75
FUTSTK APLLTD 27-May-21 0 XX 969.95 969.95 938.05 945.55 945.55
FUTSTK APOLLOHO 27-May-21 0 XX 3373.95 3396.5 3314.45 3357.5 3357.5
FUTSTK APOLLOTY 27-May-21 0 XX 217.65 218.75 211.7 214.85 214.85
FUTSTK ASHOKLEY 27-May-21 0 XX 112.65 114.75 111.6 114.4 114.4
FUTSTK ASIANPAIN 27-May-21 0 XX 2585 2592.2 2537 2558 2558
FUTSTK AUBANK 27-May-21 0 XX 961.45 972.45 939.65 961.65 961.65
FUTSTK AUROPHA 27-May-21 0 XX 1035 1045.1 1005 1013.2 1013.2
FUTSTK AXISBANK 27-May-21 0 XX 722.1 724.9 713 718.25 718.25
FUTSTK BAJAJ-AUT 27-May-21 0 XX 3877.05 3994.45 3877.05 3959.35 3959.35
FUTSTK BAJAJFINS 27-May-21 0 XX 11150 11226.75 11025.35 11087.15 11087.15
FUTSTK BAJFINANC27-May-21 0 XX 5580 5636.3 5488.25 5550.05 5550.05
FUTSTK BALKRISIN 27-May-21 0 XX 1814.4 1858.55 1811.7 1834.6 1834.6
FUTSTK BANDHANB27-May-21 0 XX 312.05 312.25 291.7 292.7 292.7
FUTSTK BANKBARO27-May-21 0 XX 73.2 73.3 70.25 70.9 70.9
FUTSTK BATAINDIA 27-May-21 0 XX 1384 1384 1357 1361.15 1361.15
FUTSTK BEL 27-May-21 0 XX 139.9 143.4 137.8 142.7 142.7
FUTSTK BERGEPAIN27-May-21 0 XX 713.5 721.85 710.8 720.1 720.1
FUTSTK BHARATFO 27-May-21 0 XX 638.35 650.55 636 645.1 645.1
FUTSTK BHARTIART27-May-21 0 XX 564 567.85 555.35 562.25 562.25
FUTSTK BHEL 27-May-21 0 XX 59 59.5 57.2 58.3 58.3
FUTSTK BIOCON 27-May-21 0 XX 385.25 385.85 379 382.1 382.1
FUTSTK BOSCHLTD 27-May-21 0 XX 13488.85 13723.5 13470.9 13702.5 13702.5
FUTSTK BPCL 27-May-21 0 XX 428.95 437.75 426.6 436.2 436.2
FUTSTK BRITANNIA 27-May-21 0 XX 3464.95 3498.05 3447.9 3463.85 3463.85
FUTSTK CADILAHC 27-May-21 0 XX 611.3 613 595.45 604.7 604.7
FUTSTK CANBK 27-May-21 0 XX 146.45 147.55 142.85 144.1 144.1
FUTSTK CHOLAFIN 27-May-21 0 XX 561.2 586.9 558.5 581.55 581.55
FUTSTK CIPLA 27-May-21 0 XX 905.4 919.75 885 888.75 888.75
FUTSTK COALINDIA 27-May-21 0 XX 134.45 136.25 134.45 135.45 135.45
FUTSTK COFORGE 27-May-21 0 XX 2910.05 3454.85 2816 3396.05 3396.05
FUTSTK COLPAL 27-May-21 0 XX 1504.05 1518.7 1498 1510.55 1510.55
FUTSTK CONCOR 27-May-21 0 XX 574.3 594.2 573.8 580.85 580.85
FUTSTK CUB 27-May-21 0 XX 171.1 174.75 170.6 171.8 171.8
FUTSTK CUMMINSI 27-May-21 0 XX 859.65 863 842 843.6 843.6
FUTSTK DABUR 27-May-21 0 XX 544.65 548.65 540 546.95 546.95
FUTSTK DEEPAKNT 27-May-21 0 XX 1973.9 2012.7 1888.25 1900.8 1900.8
FUTSTK DIVISLAB 27-May-21 0 XX 4067.95 4104.95 4033.2 4083.65 4083.65
FUTSTK DLF 27-May-21 0 XX 250.05 252.7 246.25 251.6 251.6
FUTSTK DRREDDY 27-May-21 0 XX 5205.3 5285.05 5150.25 5187.15 5187.15
FUTSTK EICHERMO 27-May-21 0 XX 2394.15 2462 2380.8 2454.65 2454.65
FUTSTK ESCORTS 27-May-21 0 XX 1130 1148.9 1123 1139.3 1139.3
FUTSTK EXIDEIND 27-May-21 0 XX 184.05 186.75 182.4 183.8 183.8
FUTSTK FEDERALB 27-May-21 0 XX 80.7 80.95 78.8 79.15 79.15
FUTSTK GAIL 27-May-21 0 XX 146.6 152.1 146.6 151.65 151.65
FUTSTK GLENMARK27-May-21 0 XX 580.1 581.45 568.8 573 573
FUTSTK GMRINFRA 27-May-21 0 XX 23.8 24.6 23.6 24.45 24.45
FUTSTK GODREJCP 27-May-21 0 XX 715.45 720.25 702.85 711 711
FUTSTK GODREJPR 27-May-21 0 XX 1227.2 1262.95 1206.05 1260.35 1260.35
FUTSTK GRANULES 27-May-21 0 XX 356.15 359.05 350 353.85 353.85
FUTSTK GRASIM 27-May-21 0 XX 1428.3 1457.75 1423.7 1452.95 1452.95
FUTSTK GUJGASLT 27-May-21 0 XX 537 539.4 533 538.45 538.45
FUTSTK HAVELLS 27-May-21 0 XX 1002.95 1013.3 993.5 1010.7 1010.7
FUTSTK HCLTECH 27-May-21 0 XX 920 929.9 906.2 921.5 921.5
FUTSTK HDFC 27-May-21 0 XX 2397.5 2442 2396.8 2437.9 2437.9
FUTSTK HDFCAMC 27-May-21 0 XX 2759.9 2786 2739.2 2749.15 2749.15
FUTSTK HDFCBANK 27-May-21 0 XX 1414.85 1418 1402.15 1409.5 1409.5
FUTSTK HDFCLIFE 27-May-21 0 XX 677.95 683.65 673 675.55 675.55
FUTSTK HEROMOT 27-May-21 0 XX 2814 2938 2814 2930.3 2930.3
FUTSTK HINDALCO 27-May-21 0 XX 369.75 389.75 369.35 388.05 388.05
FUTSTK HINDPETR 27-May-21 0 XX 247.25 251.45 245.7 247 247
FUTSTK HINDUNILV27-May-21 0 XX 2413.15 2424.2 2391 2401.85 2401.85
FUTSTK IBULHSGFI 27-May-21 0 XX 181.95 182.3 175.4 177.6 177.6
FUTSTK ICICIBANK 27-May-21 0 XX 605.9 612 601.35 610.2 610.2
FUTSTK ICICIGI 27-May-21 0 XX 1459.95 1487 1459 1462.35 1462.35
FUTSTK ICICIPRULI 27-May-21 0 XX 563 569.5 552.9 560.55 560.55
FUTSTK IDEA 27-May-21 0 XX 8.45 8.45 8.3 8.4 8.4
FUTSTK IDFCFIRSTB27-May-21 0 XX 56.8 57.2 55.8 57 57
FUTSTK IGL 27-May-21 0 XX 513.9 524 510.55 522.05 522.05
FUTSTK INDIGO 27-May-21 0 XX 1645.2 1683.8 1645.2 1666.2 1666.2
FUTSTK INDUSINDB27-May-21 0 XX 939.65 943.55 923.9 928.7 928.7
FUTSTK INDUSTOW27-May-21 0 XX 255.7 260.2 253.9 259.6 259.6
FUTSTK INFY 27-May-21 0 XX 1354.7 1373.5 1343.4 1366.35 1366.35
FUTSTK IOC 27-May-21 0 XX 93.2 93.65 92.6 93.25 93.25
FUTSTK IRCTC 27-May-21 0 XX 1744.85 1752.3 1725.65 1733.6 1733.6
FUTSTK ITC 27-May-21 0 XX 203.6 207.1 203.05 203.9 203.9
FUTSTK JINDALSTE 27-May-21 0 XX 441.85 464.9 440 462 462
FUTSTK JSWSTEEL 27-May-21 0 XX 723.3 746.45 720.45 734.9 734.9
FUTSTK JUBLFOOD 27-May-21 0 XX 2825 2845.5 2792.55 2837.4 2837.4
FUTSTK KOTAKBAN 27-May-21 0 XX 1788 1792.5 1765.95 1787.7 1787.7
FUTSTK L&TFH 27-May-21 0 XX 86.35 86.7 85.3 85.65 85.65
FUTSTK LALPATHLA27-May-21 0 XX 2850.95 2878.75 2843.3 2858.2 2858.2
FUTSTK LICHSGFIN 27-May-21 0 XX 415.25 417.5 411.75 413.55 413.55
FUTSTK LT 27-May-21 0 XX 1348.9 1363.9 1342.25 1346.65 1346.65
FUTSTK LTI 27-May-21 0 XX 3899.9 3899.9 3811.5 3836.6 3836.6
FUTSTK LTTS 27-May-21 0 XX 2609.55 2609.6 2499.3 2561.65 2561.65
FUTSTK LUPIN 27-May-21 0 XX 1213.95 1223.9 1177 1204.2 1204.2
FUTSTK M&M 27-May-21 0 XX 754.35 762.55 749.45 752.05 752.05
FUTSTK M&MFIN 27-May-21 0 XX 156.5 157.8 154.6 156.55 156.55
FUTSTK MANAPPU 27-May-21 0 XX 149 150.4 147.75 150.1 150.1
FUTSTK MARICO 27-May-21 0 XX 459.9 478.2 459.4 477.2 477.2
FUTSTK MARUTI 27-May-21 0 XX 6615 6747.8 6605.75 6705.35 6705.35
FUTSTK MCDOWELL27-May-21 0 XX 544.35 553.4 540 545.5 545.5
FUTSTK MFSL 27-May-21 0 XX 898.4 956.4 897 936.75 936.75
FUTSTK MGL 27-May-21 0 XX 1154.8 1163.8 1146.1 1156.7 1156.7
FUTSTK MINDTREE 27-May-21 0 XX 2183.25 2315.85 2151 2261.05 2261.05
FUTSTK MOTHERSU27-May-21 0 XX 222.5 226.3 216.5 223 223
FUTSTK MPHASIS 27-May-21 0 XX 1763.3 1878.65 1748.55 1858.25 1858.25
FUTSTK MRF 27-May-21 0 XX 78900 79456.8 78116.8 78355.2 78355.2
FUTSTK MUTHOOTF27-May-21 0 XX 1161.7 1182 1153 1177.6 1177.6
FUTSTK NAM-INDI 27-May-21 0 XX 342.4 348.7 338.8 347.25 347.25
FUTSTK NATIONAL 27-May-21 0 XX 67.85 70.2 67.4 69.05 69.05
FUTSTK NAUKRI 27-May-21 0 XX 4885.9 4889.5 4757.3 4789.45 4789.45
FUTSTK NAVINFLU 27-May-21 0 XX 3527.95 3664.95 3455 3642.75 3642.75
FUTSTK NESTLEIND 27-May-21 0 XX 16650 16807.35 16650 16781.6 16781.6
FUTSTK NMDC 27-May-21 0 XX 169.95 172.5 168.05 171.35 171.35
FUTSTK NTPC 27-May-21 0 XX 105.3 105.3 103.15 103.6 103.6
FUTSTK ONGC 27-May-21 0 XX 110.25 113.25 110.15 110.95 110.95
FUTSTK PAGEIND 27-May-21 0 XX 29626.95 29948.9 29550 29648.4 29648.4
FUTSTK PEL 27-May-21 0 XX 1733.05 1736.6 1691 1705.6 1705.6
FUTSTK PETRONET 27-May-21 0 XX 245.3 247.1 242.6 244.55 244.55
FUTSTK PFC 27-May-21 0 XX 110.65 110.95 109.2 109.5 109.5
FUTSTK PFIZER 27-May-21 0 XX 5425 5427.7 5280 5342.9 5342.9
FUTSTK PIDILITIND 27-May-21 0 XX 1822.25 1835.3 1808 1811.6 1811.6
FUTSTK PIIND 27-May-21 0 XX 2709.8 2715.1 2617 2670.15 2670.15
FUTSTK PNB 27-May-21 0 XX 37.2 37.5 35.8 36.15 36.15
FUTSTK POWERGRI 27-May-21 0 XX 219.5 220.15 215.05 216.75 216.75
FUTSTK PVR 27-May-21 0 XX 1123.6 1143.8 1102.9 1138.55 1138.55
FUTSTK RAMCOCE 27-May-21 0 XX 977.65 987.7 969.3 983.05 983.05
FUTSTK RBLBANK 27-May-21 0 XX 184.95 186.5 181.1 185.35 185.35
FUTSTK RECLTD 27-May-21 0 XX 131.5 131.65 130.2 131.25 131.25
FUTSTK RELIANCE 27-May-21 0 XX 1927.1 1944 1916.1 1939 1939
FUTSTK SAIL 27-May-21 0 XX 132.7 136 130 134.8 134.8
FUTSTK SBILIFE 27-May-21 0 XX 978.3 986 965.55 972.2 972.2
FUTSTK SBIN 27-May-21 0 XX 359.75 361 351.5 356.75 356.75
FUTSTK SHREECEM 27-May-21 0 XX 28142.85 28142.85 27617.9 27879 27879
FUTSTK SIEMENS 27-May-21 0 XX 1844.25 1880 1840 1874.55 1874.55
FUTSTK SRF 27-May-21 0 XX 6905.6 7014 6771.4 6873.85 6873.85
FUTSTK SRTRANSFI 27-May-21 0 XX 1301.85 1321.95 1277.35 1314.85 1314.85
FUTSTK SUNPHAR 27-May-21 0 XX 689.7 700.75 677 683.5 683.5
FUTSTK SUNTV 27-May-21 0 XX 508 509.95 488 490.4 490.4
FUTSTK TATACHEM27-May-21 0 XX 701.5 703.95 651.65 678.5 678.5
FUTSTK TATACONS 27-May-21 0 XX 654.95 656.75 639.05 653.4 653.4
FUTSTK TATAMOTO27-May-21 0 XX 296.25 303.75 291.5 303.05 303.05
FUTSTK TATAPOWE27-May-21 0 XX 102.9 105.15 102.05 103.55 103.55
FUTSTK TATASTEEL 27-May-21 0 XX 1060.1 1134.4 1047.25 1108.2 1108.2
FUTSTK TCS 27-May-21 0 XX 3113.85 3151.6 3084.25 3123 3123
FUTSTK TECHM 27-May-21 0 XX 970 990.25 961.2 981.95 981.95
FUTSTK TITAN 27-May-21 0 XX 1445 1454 1436.2 1448.55 1448.55
FUTSTK TORNTPHA 27-May-21 0 XX 2650 2684.35 2593 2619 2619
FUTSTK TORNTPOW27-May-21 0 XX 411.65 418.5 409.5 413.9 413.9
FUTSTK TRENT 27-May-21 0 XX 801.7 802.25 767.6 782.9 782.9
FUTSTK TVSMOTOR27-May-21 0 XX 610.95 633.1 610 627.75 627.75
FUTSTK UBL 27-May-21 0 XX 1209.25 1233.95 1195.1 1207.85 1207.85
FUTSTK ULTRACEM 27-May-21 0 XX 6435 6461 6343.45 6429.4 6429.4
FUTSTK UPL 27-May-21 0 XX 643.35 643.7 630.35 636.35 636.35
FUTSTK VEDL 27-May-21 0 XX 268.7 273.25 265.6 270.4 270.4
FUTSTK VOLTAS 27-May-21 0 XX 979.8 992.95 967.25 987.9 987.9
FUTSTK WIPRO 27-May-21 0 XX 497 516 489 513.1 513.1
FUTSTK ZEEL 27-May-21 0 XX 184.25 184.65 180.3 182.9 182.9
CONTRAC VAL_INLA OPEN_IN CHG_IN_ TIMESTAM
TS KH T OI P
152428 1253751 1400400 -103825 6-May-21
1569 9822.93 23680 -14320 6-May-21
126875 1402196 11282025 417450 6-May-21
2880 21523.36 801550 79050 6-May-21
1561 14843.8 2375500 23000 6-May-21
10582 136682.9 13356000 -447000 6-May-21
10125 94471.39 72631250 -3750 6-May-21
654 3769.34 262000 3200 6-May-21
3373 26664.5 4596000 15000 6-May-21
1901 17912.89 16926000 -588000 6-May-21
739 3859.54 1311200 62150 6-May-21
4693 39403 1951250 -78500 6-May-21
3486 18657.73 17560000 560000 6-May-21
2508 12789.76 28327500 -1318500 6-May-21
6159 47244.49 4504200 -6600 6-May-21
2852 13648.55 3049000 -317500 6-May-21
7258 48153.22 9620650 -115050 6-May-21
9097 78339.1 40606800 -514800 6-May-21
3795 37565.06 2106500 12250 6-May-21
2042 28373.34 847000 -8250 6-May-21
13547 94109.66 3751000 -67125 6-May-21
1397 10278.11 1696400 28000 6-May-21
13955 75259.69 27028800 7205400 6-May-21
3219 26768.92 1.06E+08 -3077100 6-May-21
562 4217.15 1084050 -6600 6-May-21
6300 33661.69 33592000 -1155200 6-May-21
707 5574.68 2973300 11000 6-May-21
2300 22200.92 6400500 -193500 6-May-21
9243 96084.76 95624511 629340 6-May-21
13347 81772.33 1.3E+08 2919000 6-May-21
2337 20535.93 21173800 446200 6-May-21
614 4186.27 93000 -2100 6-May-21
5766 44954.91 43893000 -91800 6-May-21
2101 14575.67 1800000 -64200 6-May-21
8241 109362.8 18539400 1423400 6-May-21
2813 21911.55 60183000 -815400 6-May-21
4329 31117.45 4918750 188750 6-May-21
26131 152999.2 17194450 1651000 6-May-21
2296 13045.88 33062400 -726600 6-May-21
14605 175765.2 840375 444750 6-May-21
1363 7195.35 3541650 9450 6-May-21
1944 17715.14 6389544 254769 6-May-21
696 3728.16 5053000 310000 6-May-21
945 4825.38 933000 -75000 6-May-21
3803 25884.31 13023750 411250 6-May-21
 4430 42730.39 1559500 178000 6-May-21
3190 25973.69 2504800 -56800 6-May-21
1820 14990.32 30904500 -39600 6-May-21
9699 63115.25 3290500 -25375 6-May-21
2727 23235.76 2629200 -92400 6-May-21
3522 22010.46 3425950 229900 6-May-21
1181 7843.1 11664000 216000 6-May-21
1860 14805.51 62710000 1320000 6-May-21
2539 23188.36 32330000 -262300 6-May-21
2970 19626.67 8423750 87400 6-May-21
989 5364.11 1.42E+08 1462500 6-May-21
1101 7830.7 3986000 20000 6-May-21
2246 18083.33 1656200 -30550 6-May-21
2855 15697.26 6820000 110050 6-May-21
3836 26306.46 14890775 -222775 6-May-21
235 1576.89 895000 67500 6-May-21
1381 6929.92 4547000 12000 6-May-21
11498 73977.15 23113300 282100 6-May-21
9483 68987.55 16613400 -480000 6-May-21
839 4627.26 691400 29600 6-May-21
12070 93665.31 25408350 366300 6-May-21
2823 21038.84 12795200 184800 6-May-21
10900 94683.52 3753600 179700 6-May-21
17818 146098.6 36571500 1489950 6-May-21
2588 17322.44 25180200 561600 6-May-21
3977 28665.88 7410900 55200 6-May-21
1593 8770.17 23727400 341000 6-May-21
13899 116017.1 73132125 -2217875 6-May-21
596 3723.64 1147925 11900 6-May-21
3733 31399.97 6909000 -70500 6-May-21
357 2093.14 6.17E+08 -70000 6-May-21
3371 18103.79 1.31E+08 -5738000 6-May-21
1377 9810.32 4439875 24750 6-May-21
2101 17517.52 3920500 -10500 6-May-21
4015 33591.6 18767700 -412200 6-May-21
510 3682.95 9172800 0 6-May-21
12447 101671.5 28892400 -845400 6-May-21
2766 16741.94 55705000 -383500 6-May-21
1016 5736.58 1478425 -28600 6-May-21
9890 64792.28 93683200 -25600 6-May-21
12393 140817 29452500 1812500 6-May-21
15456 153306.6 34406100 465750 6-May-21
1104 7799.84 1318000 7500 6-May-21
7148 50933.11 11844000 174800 6-May-21
1363 10430.55 39747496 2802136 6-May-21
704 5035.61 411750 17000 6-May-21
1108 9191.89 5244000 0 6-May-21
 3728 28961.34 15437600 112700 6-May-21
1681 9680.67 435600 70650 6-May-21
1444 7348.79 549200 5600 6-May-21
11878 121089.4 9146850 -511700 6-May-21
3597 18999.43 11125800 107100 6-May-21
2302 14379.26 23708000 92000 6-May-21
606 5431.05 22254000 0 6-May-21
3780 35658.37 9512000 -344000 6-May-21
8897 59630.26 2578900 -112700 6-May-21
2457 16758.82 12952500 -137500 6-May-21
2434 14781.26 2121600 70850 6-May-21
506 3506.78 1417200 12600 6-May-21
7034 63439.63 1640400 219200 6-May-21
7317 56699.38 29487500 -304500 6-May-21
2818 16778.21 435175 163800 6-May-21
878 6904.24 44420 720 6-May-21
975 8540.78 2780250 750 6-May-21
514 2840.77 1536000 12800 6-May-21
3698 43267.21 85680000 918000 6-May-21
1338 8023.48 1035875 14000 6-May-21
2515 20375.51 400950 16650 6-May-21
1247 10446.19 300900 -10650 6-May-21
4228 48305.39 46022300 3008300 6-May-21
2264 13415.3 73758000 1368000 6-May-21
2577 22146.02 45114300 700700 6-May-21
297 2645.98 63090 1410 6-May-21
2050 9622.02 3347300 -89375 6-May-21
1388 10188.76 15765000 -393000 6-May-21
1587 10804.38 36022000 -55800 6-May-21
1266 8450.1 248250 -30750 6-May-21
481 4373.12 2022500 35000 6-May-21
1206 7999.25 401000 -47500 6-May-21
6142 35708.8 2.08E+08 7680000 6-May-21
1768 15372.48 20252000 548000 6-May-21
1680 7699.94 1763531 13431 6-May-21
702 5836.42 1554650 -50150 6-May-21
4201 22378.87 26906200 571300 6-May-21
722 5674.86 14364000 54000 6-May-21
27113 130842.6 30499750 554750 6-May-21
9549 120992.4 1.34E+08 6536000 6-May-21
5344 38985.99 6907500 441750 6-May-21
22242 118682.1 92203500 -831000 6-May-21
1213 8439.67 158400 3975 6-May-21
689 3523.85 850025 3575 6-May-21
4611 39718.19 536250 -58250 6-May-21
3520 18348.46 3871600 -202400 6-May-21
14775 142540 47668600 2098600 6-May-21
 230 1702.9 11904000 -345000 6-May-21
1451 9892.68 9051000 -1437000 6-May-21
7222 63138.28 7335900 481950 6-May-21
15425 131496.2 99177150 2539350 6-May-21
5717 39970.46 1.09E+08 708750 6-May-21
60202 566864.7 47674800 2077400 6-May-21
7068 66198.04 6414000 -50700 6-May-21
8330 48880.73 12884400 213600 6-May-21
4729 25631 5523000 -200250 6-May-21
1397 9192.53 1025500 -24750 6-May-21
495 3074.03 1756500 30000 6-May-21
534 3034.03 1056325 9425 6-May-21
3585 31375.14 4653600 137200 6-May-21
590 5006.61 933800 13300 6-May-21
4519 28967.28 2481600 18100 6-May-21
3992 33047.19 19572800 452400 6-May-21
11517 96381.57 95219600 9300 6-May-21
7550 37000.67 2470500 -29500 6-May-21
13897 112719.9 27352000 -460800 6-May-21
3229 17662.05 66879000 510000 6-May-21
INSTRUMESYMBOL EXPIRY_DT STRIKE_PROPTION_TYOPEN HIGH LOW CLOSE SETTLE_PR
FUTIDX BANKNIFTY27-May-21 0 XX 33203.35 33367.65 32861.7 33038.4 33038.4
FUTIDX FINNIFTY 27-May-21 0 XX 15794.85 15894.65 15695.15 15827.95 15827.95
FUTIDX NIFTY 27-May-21 0 XX 14835 14908 14803.1 14869.55 14869.55
FUTSTK AARTIIND 27-May-21 0 XX 1799.9 1806.2 1681.75 1701.95 1701.95
FUTSTK ACC 27-May-21 0 XX 1906.95 1933.9 1904.85 1913.2 1913.2
FUTSTK ADANIENT 27-May-21 0 XX 1308.15 1326 1293.85 1303.1 1303.1
FUTSTK ADANIPOR 27-May-21 0 XX 749.25 782.8 747.85 772.05 772.05
FUTSTK ALKEM 27-May-21 0 XX 2898 2964.8 2861.3 2924.55 2924.55
FUTSTK AMARAJAB27-May-21 0 XX 789.95 790.9 778.6 780.8 780.8
FUTSTK AMBUJAC 27-May-21 0 XX 315 319 312.45 313.65 313.65
FUTSTK APLLTD 27-May-21 0 XX 943.25 959.9 943.25 947.95 947.95
FUTSTK APOLLOHO 27-May-21 0 XX 3359.05 3407.45 3314 3331.9 3331.9
FUTSTK APOLLOTY 27-May-21 0 XX 215.05 217.65 210.25 215.45 215.45
FUTSTK ASHOKLEY 27-May-21 0 XX 114.6 115.6 113.5 114.85 114.85
FUTSTK ASIANPAIN 27-May-21 0 XX 2568 2596.9 2553.25 2566.95 2566.95
FUTSTK AUBANK 27-May-21 0 XX 951 954.95 925.6 930.65 930.65
FUTSTK AUROPHA 27-May-21 0 XX 1014.05 1027 1004.1 1019.5 1019.5
FUTSTK AXISBANK 27-May-21 0 XX 724 729.05 716.45 719.25 719.25
FUTSTK BAJAJ-AUT 27-May-21 0 XX 3976.35 3980.45 3882.05 3890.9 3890.9
FUTSTK BAJAJFINS 27-May-21 0 XX 11141.65 11418 11044.65 11351.45 11351.45
FUTSTK BAJFINANC27-May-21 0 XX 5594.65 5628 5470 5515.4 5515.4
FUTSTK BALKRISIN 27-May-21 0 XX 1834.6 1849.65 1813 1840.05 1840.05
FUTSTK BANDHANB27-May-21 0 XX 295.95 303.7 289.05 298.15 298.15
FUTSTK BANKBARO27-May-21 0 XX 71.75 71.95 70 70.9 70.9
FUTSTK BATAINDIA 27-May-21 0 XX 1367.6 1368.2 1353 1359.3 1359.3
FUTSTK BEL 27-May-21 0 XX 143 143.5 137.7 138.5 138.5
FUTSTK BERGEPAIN27-May-21 0 XX 723.95 725.7 717.45 719.1 719.1
FUTSTK BHARATFO 27-May-21 0 XX 644.05 652 635.4 639 639
FUTSTK BHARTIART27-May-21 0 XX 564.15 575.75 559.95 570.45 570.45
FUTSTK BHEL 27-May-21 0 XX 58 58.8 57.3 58.2 58.2
FUTSTK BIOCON 27-May-21 0 XX 383.4 385.65 381.1 383.4 383.4
FUTSTK BOSCHLTD 27-May-21 0 XX 13701.5 13801 13550.05 13704.85 13704.85
FUTSTK BPCL 27-May-21 0 XX 438.5 449.5 430.3 445.7 445.7
FUTSTK BRITANNIA 27-May-21 0 XX 3480.3 3485.3 3459 3472.35 3472.35
FUTSTK CADILAHC 27-May-21 0 XX 607.1 615.45 601.5 607 607
FUTSTK CANBK 27-May-21 0 XX 144.45 146.5 142.55 145 145
FUTSTK CHOLAFIN 27-May-21 0 XX 582.05 587.8 563.85 568 568
FUTSTK CIPLA 27-May-21 0 XX 894 899 880.2 887.55 887.55
FUTSTK COALINDIA 27-May-21 0 XX 136.05 138.7 135.65 137.75 137.75
FUTSTK COFORGE 27-May-21 0 XX 3371 3539.35 3326.7 3373.95 3373.95
FUTSTK COLPAL 27-May-21 0 XX 1519.25 1522.45 1499 1511.6 1511.6
FUTSTK CONCOR 27-May-21 0 XX 582.6 586.3 572 577.6 577.6
FUTSTK CUB 27-May-21 0 XX 172.9 174.05 170.7 171.5 171.5
FUTSTK CUMMINSI 27-May-21 0 XX 834.4 848 834.4 842.2 842.2
FUTSTK DABUR 27-May-21 0 XX 546.95 548.45 534.6 537.7 537.7
FUTSTK DEEPAKNT 27-May-21 0 XX 1900.25 1924.45 1800 1810.55 1810.55
FUTSTK DIVISLAB 27-May-21 0 XX 4094.2 4103.7 4045 4053.6 4053.6
FUTSTK DLF 27-May-21 0 XX 252.5 263.7 251.05 258.8 258.8
FUTSTK DRREDDY 27-May-21 0 XX 5227.55 5269.95 5191.8 5206.15 5206.15
FUTSTK EICHERMO 27-May-21 0 XX 2459.6 2469.35 2412.5 2426.3 2426.3
FUTSTK ESCORTS 27-May-21 0 XX 1142.95 1177 1141.65 1165.15 1165.15
FUTSTK EXIDEIND 27-May-21 0 XX 184.9 185 183.25 184.4 184.4
FUTSTK FEDERALB 27-May-21 0 XX 79.9 80.15 77.45 78.1 78.1
FUTSTK GAIL 27-May-21 0 XX 151.65 153.2 149.35 151 151
FUTSTK GLENMARK27-May-21 0 XX 573.7 605.9 567 594.75 594.75
FUTSTK GMRINFRA 27-May-21 0 XX 24.35 24.4 23.8 24.1 24.1
FUTSTK GODREJCP 27-May-21 0 XX 712.55 717.6 704.4 705.55 705.55
FUTSTK GODREJPR 27-May-21 0 XX 1268 1275 1238.8 1248.9 1248.9
FUTSTK GRANULES 27-May-21 0 XX 355.5 358.95 347.7 349.65 349.65
FUTSTK GRASIM 27-May-21 0 XX 1461.8 1466 1442.1 1458.35 1458.35
FUTSTK GUJGASLT 27-May-21 0 XX 540.6 551 532 534.2 534.2
FUTSTK HAVELLS 27-May-21 0 XX 1014.5 1017.35 1002 1007.35 1007.35
FUTSTK HCLTECH 27-May-21 0 XX 922.95 925 916.55 919.05 919.05
FUTSTK HDFC 27-May-21 0 XX 2458 2515.9 2447.3 2503.95 2503.95
FUTSTK HDFCAMC 27-May-21 0 XX 2760 2760 2713.5 2734.8 2734.8
FUTSTK HDFCBANK 27-May-21 0 XX 1418 1429.65 1418 1420.7 1420.7
FUTSTK HDFCLIFE 27-May-21 0 XX 678 684.8 675.05 676.9 676.9
FUTSTK HEROMOT 27-May-21 0 XX 2943.45 2999.95 2828.05 2871.75 2871.75
FUTSTK HINDALCO 27-May-21 0 XX 392 406.7 386.85 402.25 402.25
FUTSTK HINDPETR 27-May-21 0 XX 246.75 254.15 242 253.15 253.15
FUTSTK HINDUNILV27-May-21 0 XX 2410 2429.9 2404.2 2417.8 2417.8
FUTSTK IBULHSGFI 27-May-21 0 XX 178.7 183 178.4 180.9 180.9
FUTSTK ICICIBANK 27-May-21 0 XX 613.35 617 605.3 609.35 609.35
FUTSTK ICICIGI 27-May-21 0 XX 1469.95 1472.85 1451.05 1458.8 1458.8
FUTSTK ICICIPRULI 27-May-21 0 XX 565 576 557.25 560 560
FUTSTK IDEA 27-May-21 0 XX 8.4 8.45 8.2 8.35 8.35
FUTSTK IDFCFIRSTB27-May-21 0 XX 57.3 57.6 56.6 57 57
FUTSTK IGL 27-May-21 0 XX 524.8 528.75 515.1 516.7 516.7
FUTSTK INDIGO 27-May-21 0 XX 1662.95 1678 1622 1641.65 1641.65
FUTSTK INDUSINDB27-May-21 0 XX 937.2 956.8 928.5 930.25 930.25
FUTSTK INDUSTOW27-May-21 0 XX 258.75 260 255.1 255.9 255.9
FUTSTK INFY 27-May-21 0 XX 1369.2 1379.25 1356.8 1360.55 1360.55
FUTSTK IOC 27-May-21 0 XX 93.3 95.7 92.8 95.35 95.35
FUTSTK IRCTC 27-May-21 0 XX 1721.25 1721.25 1690.4 1702.25 1702.25
FUTSTK ITC 27-May-21 0 XX 204.5 207.6 204.15 206.55 206.55
FUTSTK JINDALSTE 27-May-21 0 XX 468 487.4 465.6 481.1 481.1
FUTSTK JSWSTEEL 27-May-21 0 XX 740.7 769.5 739.7 759.8 759.8
FUTSTK JUBLFOOD 27-May-21 0 XX 2834.5 2853.7 2741 2750.4 2750.4
FUTSTK KOTAKBAN 27-May-21 0 XX 1796.55 1812.45 1777.4 1785.15 1785.15
FUTSTK L&TFH 27-May-21 0 XX 86.1 87.45 86 87.15 87.15
FUTSTK LALPATHLA27-May-21 0 XX 2872.95 2904.35 2857.75 2874.25 2874.25
FUTSTK LICHSGFIN 27-May-21 0 XX 415.4 426.25 415.15 424.9 424.9
FUTSTK LT 27-May-21 0 XX 1354.2 1364.3 1345.5 1350.05 1350.05
FUTSTK LTI 27-May-21 0 XX 3850.05 3859.4 3770.1 3790.5 3790.5
FUTSTK LTTS 27-May-21 0 XX 2563.6 2580.05 2525.15 2535.4 2535.4
FUTSTK LUPIN 27-May-21 0 XX 1201.05 1245.5 1194.15 1201.8 1201.8
FUTSTK M&M 27-May-21 0 XX 755.1 776.65 755.05 771.4 771.4
FUTSTK M&MFIN 27-May-21 0 XX 157.35 157.65 154.85 155.5 155.5
FUTSTK MANAPPU 27-May-21 0 XX 151.5 157.55 151.5 152.75 152.75
FUTSTK MARICO 27-May-21 0 XX 478.2 479.95 470.45 476.65 476.65
FUTSTK MARUTI 27-May-21 0 XX 6725.05 6791.55 6670.35 6723.35 6723.35
FUTSTK MCDOWELL27-May-21 0 XX 547.85 552.5 543.75 549.4 549.4
FUTSTK MFSL 27-May-21 0 XX 939.05 943.65 914.2 920.45 920.45
FUTSTK MGL 27-May-21 0 XX 1146.3 1167.05 1143.75 1163.25 1163.25
FUTSTK MINDTREE 27-May-21 0 XX 2270.95 2300 2217 2226.2 2226.2
FUTSTK MOTHERSU27-May-21 0 XX 224.3 227.9 220.55 221.85 221.85
FUTSTK MPHASIS 27-May-21 0 XX 1861.85 1888.75 1835.05 1850.6 1850.6
FUTSTK MRF 27-May-21 0 XX 78890.8 79099.8 77488.15 77769.3 77769.3
FUTSTK MUTHOOTF27-May-21 0 XX 1187.95 1223.3 1181.3 1216.55 1216.55
FUTSTK NAM-INDI 27-May-21 0 XX 346.8 356 346.8 352.6 352.6
FUTSTK NATIONAL 27-May-21 0 XX 70.65 78.85 70.1 76.4 76.4
FUTSTK NAUKRI 27-May-21 0 XX 4821.9 4821.9 4687.15 4705.25 4705.25
FUTSTK NAVINFLU 27-May-21 0 XX 3639.95 3657.95 3364.45 3379.45 3379.45
FUTSTK NESTLEIND 27-May-21 0 XX 16802.55 16867.9 16747.1 16812.5 16812.5
FUTSTK NMDC 27-May-21 0 XX 173 189.85 171.75 185.85 185.85
FUTSTK NTPC 27-May-21 0 XX 104.1 105.95 103.65 105.55 105.55
FUTSTK ONGC 27-May-21 0 XX 111.2 113.05 110.25 112.2 112.2
FUTSTK PAGEIND 27-May-21 0 XX 29613.55 29945 29550 29818.75 29818.75
FUTSTK PEL 27-May-21 0 XX 1711 1718.9 1669.15 1675.4 1675.4
FUTSTK PETRONET 27-May-21 0 XX 245.1 245.9 243.1 244.2 244.2
FUTSTK PFC 27-May-21 0 XX 110.15 112.35 109.5 111.3 111.3
FUTSTK PFIZER 27-May-21 0 XX 5398.5 5431.15 5325.7 5371.15 5371.15
FUTSTK PIDILITIND 27-May-21 0 XX 1816.25 1831.8 1814 1823.15 1823.15
FUTSTK PIIND 27-May-21 0 XX 2696.45 2696.45 2540.7 2572.8 2572.8
FUTSTK PNB 27-May-21 0 XX 36.5 36.65 35.75 36.05 36.05
FUTSTK POWERGRI 27-May-21 0 XX 217 217.55 214.8 215.95 215.95
FUTSTK PVR 27-May-21 0 XX 1142.85 1164.9 1142.85 1154.75 1154.75
FUTSTK RAMCOCE 27-May-21 0 XX 984.7 984.7 964.3 969 969
FUTSTK RBLBANK 27-May-21 0 XX 185.55 189.3 184.5 186.95 186.95
FUTSTK RECLTD 27-May-21 0 XX 131.7 133 130.8 131.9 131.9
FUTSTK RELIANCE 27-May-21 0 XX 1945 1962.4 1933.25 1938.45 1938.45
FUTSTK SAIL 27-May-21 0 XX 136.75 146.7 136.65 145.05 145.05
FUTSTK SBILIFE 27-May-21 0 XX 1016.1 1049.95 977 1004.4 1004.4
FUTSTK SBIN 27-May-21 0 XX 358.55 363.7 353.95 359.25 359.25
FUTSTK SHREECEM 27-May-21 0 XX 27856.35 28123.55 27817.3 27994.15 27994.15
FUTSTK SIEMENS 27-May-21 0 XX 1877.6 1884 1854.2 1874.35 1874.35
FUTSTK SRF 27-May-21 0 XX 6847.05 6847.05 6236.2 6297.25 6297.25
FUTSTK SRTRANSFI 27-May-21 0 XX 1321.95 1326.85 1295.35 1300.9 1300.9
FUTSTK SUNPHAR 27-May-21 0 XX 685.5 694 680.35 681.7 681.7
FUTSTK SUNTV 27-May-21 0 XX 495.85 502 493.1 496.7 496.7
FUTSTK TATACHEM27-May-21 0 XX 680 696.6 670 681.4 681.4
FUTSTK TATACONS 27-May-21 0 XX 635 645.1 614.6 631.45 631.45
FUTSTK TATAMOTO27-May-21 0 XX 304.4 307.4 301.4 303.95 303.95
FUTSTK TATAPOWE27-May-21 0 XX 103.85 104.45 102.9 103.4 103.4
FUTSTK TATASTEEL 27-May-21 0 XX 1134 1196.8 1133.6 1186.45 1186.45
FUTSTK TCS 27-May-21 0 XX 3143.15 3168 3122.05 3140.15 3140.15
FUTSTK TECHM 27-May-21 0 XX 985 987.2 975.55 983.7 983.7
FUTSTK TITAN 27-May-21 0 XX 1451 1462.7 1446.3 1450.8 1450.8
FUTSTK TORNTPHA 27-May-21 0 XX 2640 2670 2615 2623.85 2623.85
FUTSTK TORNTPOW27-May-21 0 XX 413.85 421.1 412.25 417.9 417.9
FUTSTK TRENT 27-May-21 0 XX 782.1 783.45 745.85 755.95 755.95
FUTSTK TVSMOTOR27-May-21 0 XX 632.35 633.25 614.2 619.65 619.65
FUTSTK UBL 27-May-21 0 XX 1214.95 1227.05 1203.45 1222.65 1222.65
FUTSTK ULTRACEM 27-May-21 0 XX 6475 6549.9 6435.8 6519.8 6519.8
FUTSTK UPL 27-May-21 0 XX 638.8 644.75 627.5 631.05 631.05
FUTSTK VEDL 27-May-21 0 XX 272.55 289.9 272.2 284.6 284.6
FUTSTK VOLTAS 27-May-21 0 XX 991.95 993.4 965.6 974.25 974.25
FUTSTK WIPRO 27-May-21 0 XX 515.75 516.9 508.15 514.15 514.15
FUTSTK ZEEL 27-May-21 0 XX 183.7 191.9 182.1 187.25 187.25
CONTRACTVAL_INLAKOPEN_INT CHG_IN_OITIMESTAMP
143845 1190875 1429025 28625 7-May-21
843 5334.39 13320 -10360 7-May-21
98903 1102525 11279550 -2475 7-May-21
2449 18111.4 866150 64600 7-May-21
2063 19785.11 2358500 -17000 7-May-21
7626 99825.67 13093000 -263000 7-May-21
20391 195579.6 70521250 -2110000 7-May-21
1493 8752.09 285000 23000 7-May-21
1177 9225.88 4744000 148000 7-May-21
2410 22819.82 16479000 -447000 7-May-21
570 2982.59 1355200 44000 7-May-21
3026 25372.24 1932500 -18750 7-May-21
4519 24171.1 18282500 722500 7-May-21
2176 11214.03 28255500 -72000 7-May-21
4686 36177.05 4537200 33000 7-May-21
3053 14295.13 3230500 181500 7-May-21
4817 31878.41 9912500 291850 7-May-21
7221 62614.81 40198800 -408000 7-May-21
2046 19988.74 2061000 -45500 7-May-21
4617 65051.91 844125 -2875 7-May-21
13329 92263.82 3722625 -28375 7-May-21
786 5763.88 1661600 -34800 7-May-21
18960 101291 25295400 -1733400 7-May-21
2864 23744.42 1.04E+08 -1965600 7-May-21
490 3666.77 1080750 -3300 7-May-21
3865 20508.85 32816800 -775200 7-May-21
499 3959.86 2987600 14300 7-May-21
1977 19086.78 6175500 -225000 7-May-21
12816 135316.4 95735571 111060 7-May-21
1215 7408.4 1.18E+08-12684000 7-May-21
2045 18045.85 20594200 -579600 7-May-21
596 4072.57 95300 2300 7-May-21
15647 124101.4 45689400 1796400 7-May-21
1270 8824.98 1710600 -89400 7-May-21
6672 89317.6 19019000 479600 7-May-21
2996 23397.7 60912000 729000 7-May-21
3906 28055.12 5040000 121250 7-May-21
10702 61911.31 17600050 405600 7-May-21
4086 23576.3 34183800 1121400 7-May-21
6471 82978.16 847875 7500 7-May-21
1575 8338.62 3431050 -110600 7-May-21
1922 17442.18 6444249 54705 7-May-21
298 1590.77 5102600 49600 7-May-21
631 3191.03 947400 14400 7-May-21
18755 126448.9 12492500 -531250 7-May-21
3237 29888.22 1530500 -29000 7-May-21
 1887 15362.39 2503200 -1600 7-May-21
8958 76772.22 32095800 1191300 7-May-21
7558 49337.65 3303250 12750 7-May-21
1775 15118.77 2591750 -37450 7-May-21
6402 41026.11 3081100 -344850 7-May-21
617 4089.93 11257200 -406800 7-May-21
2202 17241.07 62610000 -100000 7-May-21
2222 20507.14 31482100 -847900 7-May-21
12658 86629.54 8551400 127650 7-May-21
670 3634.41 1.4E+08 -1642500 7-May-21
1126 7994.24 4079000 93000 7-May-21
1340 10952.49 1639300 -16900 7-May-21
2043 11221.85 7010650 190650 7-May-21
2543 17588.86 14878900 -11875 7-May-21
402 2717.23 900000 5000 7-May-21
1402 7066.57 4530000 -17000 7-May-21
5877 37864.59 22901200 -212100 7-May-21
24426 181841.8 16149000 -464400 7-May-21
1543 8440.53 771000 79600 7-May-21
13465 105484.9 24925450 -482900 7-May-21
3698 27615.6 12910700 115500 7-May-21
14905 128963.3 3819900 66300 7-May-21
23177 198101.6 36124300 -447200 7-May-21
4714 31671.73 26165700 985500 7-May-21
3943 28600.29 7302000 -108900 7-May-21
2496 13955.49 23897900 170500 7-May-21
10438 87689.95 73121125 -11000 7-May-21
511 3175.6 1168325 20400 7-May-21
2719 23052.8 7003500 94500 7-May-21
925 5392.97 6.19E+08 1610000 7-May-21
4237 22978.64 1.24E+08 -7381500 7-May-21
1608 11516.66 4433000 -6875 7-May-21
2145 17643.05 3829500 -91000 7-May-21
5864 49650.09 18480600 -287100 7-May-21
407 2930.66 9354800 182000 7-May-21
9221 75578.2 28984800 92400 7-May-21
3907 23958.87 57011500 1306500 7-May-21
1217 6739.47 1481675 3250 7-May-21
8704 57483.78 91609600 -2073600 7-May-21
12423 147928.1 29242500 -210000 7-May-21
22794 231860.6 34492500 86400 7-May-21
2244 15639.71 1364750 46750 7-May-21
5929 42548.39 11780800 -63200 7-May-21
1797 13907.05 38997880 -749616 7-May-21
861 6201.94 404250 -7500 7-May-21
3333 28173.26 5450000 206000 7-May-21
3857 30026.51 15381250 -56350 7-May-21
 1012 5776.08 453450 17850 7-May-21
611 3121.4 543200 -6000 7-May-21
10287 106525.2 8905450 -241400 7-May-21
7306 39261.13 10270400 -855400 7-May-21
1891 11781.39 25032000 1324000 7-May-21
2585 23977.63 24090000 1836000 7-May-21
1674 15879.81 9248000 -264000 7-May-21
6914 46512.66 2564300 -14600 7-May-21
2106 14437.56 12461250 -491250 7-May-21
1053 6334.54 2087800 -33800 7-May-21
760 5277.49 1455600 38400 7-May-21
2735 24651.08 1576000 -64400 7-May-21
3897 30462.86 30250500 763000 7-May-21
1089 6574.09 417625 -17550 7-May-21
1428 11136.98 46970 2550 7-May-21
3896 35319.01 2685750 -94500 7-May-21
509 2867.15 1435200 -100800 7-May-21
12741 161529.4 1.02E+08 16184000 7-May-21
1484 8763.52 1045875 10000 7-May-21
2771 21627.1 375975 -24975 7-May-21
838 7046.9 293550 -7350 7-May-21
10344 125413.7 47992100 1969800 7-May-21
2711 16235.06 73718100 -39900 7-May-21
2969 25508.95 45507000 392700 7-May-21
499 4457.21 65940 2850 7-May-21
2341 10865.62 3281850 -65450 7-May-21
573 4201.07 16122000 357000 7-May-21
2505 17245.24 36859000 837000 7-May-21
670 4503.1 242750 -5500 7-May-21
608 5544.42 2012500 -10000 7-May-21
831 5452.67 388000 -13000 7-May-21
5025 29039.78 2.26E+08 18080000 7-May-21
1347 11646.4 20456000 204000 7-May-21
1253 5883.79 1732192 -31339 7-May-21
1123 9289.45 1737400 182750 7-May-21
4705 25474.5 25821600 -1084600 7-May-21
1296 10241.58 14796000 432000 7-May-21
23873 116179.7 29991000 -508750 7-May-21
14554 196012 1.4E+08 6935000 7-May-21
21507 161703.7 8727750 1820250 7-May-21
22678 121883.8 90232500 -1971000 7-May-21
815 5702.52 156450 -1950 7-May-21
519 2668.92 844250 -5775 7-May-21
12533 99914.29 542875 6625 7-May-21
2639 13804.35 3821600 -50000 7-May-21
6357 61087.07 47199600 -469000 7-May-21
40 298.47 11844000 -60000 7-May-21
 460 3148.94 8598000 -453000 7-May-21
10882 92034.78 7649100 313200 7-May-21
14410 125114.6 99430800 253650 7-May-21
3605 25172.18 1.11E+08 2268000 7-May-21
61325 608350.7 48516300 841500 7-May-21
6448 60850.95 6101400 -312600 7-May-21
3419 20152.66 12586200 -298200 7-May-21
2848 15542.24 5416875 -106125 7-May-21
1413 9320.57 963500 -62000 7-May-21
441 2757.34 1726500 -30000 7-May-21
455 2523.9 1022250 -34075 7-May-21
1326 11517.2 4564000 -89600 7-May-21
427 3638.66 939400 5600 7-May-21
10245 66630.73 2558700 77100 7-May-21
3102 25618 19399900 -172900 7-May-21
22961 201674.5 99627800 4408200 7-May-21
3953 19326.37 2649500 179000 7-May-21
8662 71105.71 27516800 164800 7-May-21
9665 54517.66 68133000 1254000 7-May-21
 CLOSE CLOSE Percentage OPEN_INT OPEN_INT Percentage
SYMBOL (6th May) (7th May) change in price (6th May) (7th May) change in OI
SBILIFE 972.2 1004.4 3.31 6907500 8727750 26.35
NATIONALUM 69.05 76.4 10.64 85680000 101864000 18.89
RAMCOCEM 983.05 969 -1.43 1554650 1737400 11.76
HDFCAMC 2749.15 2734.8 -0.52 691400 771000 11.51
ALKEM 2878.15 2924.55 1.61 262000 285000 8.78
PNB 36.15 36.05 -0.28 207568000 225648000 8.71
MANAPPURAM 150.1 152.75 1.77 22254000 24090000 8.25
AARTIIND 1788.45 1701.95 -4.84 801550 866150 8.06
VOLTAS 987.9 974.25 -1.38 2470500 2649500 7.25
AUBANK 961.65 930.65 -3.22 3049000 3230500 5.95
MRF 78355.2 77769.3 -0.75 44420 46970 5.74
M&MFIN 156.55 155.5 -0.67 23708000 25032000 5.58
SAIL 134.8 145.05 7.60 133522500 140457500 5.19
VEDL 270.4 284.6 5.25 95219600 99627800 4.63
PAGEIND 29648.4 29818.75 0.57 63090 65940 4.52
NMDC 171.35 185.85 8.46 46022300 47992100 4.28
TATACONSUM 653.4 631.45 -3.36 7335900 7649100 4.27
APOLLOTYRE 214.85 215.45 0.28 17560000 18282500 4.11
LTI 3836.6 3790.5 -1.20 435600 453450 4.10
BPCL 436.2 445.7 2.18 43893000 45689400 4.09
LICHSGFIN 413.55 424.9 2.74 5244000 5450000 3.93
HINDPETRO 247 253.15 2.49 25180200 26165700 3.91
DLF 251.6 258.8 2.86 30904500 32095800 3.85
JUBLFOOD 2837.4 2750.4 -3.07 1318000 1364750 3.55
COALINDIA 135.45 137.75 1.70 33062400 34183800 3.39
APLLTD 945.55 947.95 0.25 1311200 1355200 3.36
AMARAJABAT 785.3 780.8 -0.57 4596000 4744000 3.22
ULTRACEMCO 6429.4 6519.8 1.41 2481600 2558700 3.11
AUROPHARMA 1013.2 1019.5 0.62 9620650 9912500 3.03
RECLTD 131.25 131.9 0.50 14364000 14796000 3.01
GRANULES 353.85 349.65 -1.19 6820000 7010650 2.80
MGL 1156.7 1163.25 0.57 1417200 1455600 2.71
MOTHERSUMI 223 221.85 -0.52 29487500 30250500 2.59
CADILAHC 604.7 607 0.38 18539400 19019000 2.59
BOSCHLTD 13702.5 13704.85 0.02 93000 95300 2.47
CHOLAFIN 581.55 568 -2.33 4918750 5040000 2.47
CIPLA 888.75 887.55 -0.14 17194450 17600050 2.36
IOC 93.25 95.35 2.25 55705000 57011500 2.35
GODREJCP 711 705.55 -0.77 3986000 4079000 2.33
PFC 109.5 111.3 1.64 36022000 36859000 2.32
PETRONET 244.55 244.2 -0.14 15765000 16122000 2.26
TATAPOWER 103.55 103.4 -0.14 108722250 110990250 2.09
BANKNIFTY 32953.75 33038.4 0.26 1400400 1429025 2.04
INDUSTOWER 259.6 255.9 -1.43 9172800 9354800 1.98
ZEEL 182.9 187.25 2.38 66879000 68133000 1.88
ICICIGI 1462.35 1458.8 -0.24 1147925 1168325 1.78
HEROMOTOCO 2930.3 2871.75 -2.00 3753600 3819900 1.77
TATASTEEL 1108.2 1186.45 7.06 47674800 48516300 1.77
CUMMINSIND 843.6 842.2 -0.17 933000 947400 1.54
GLENMARK 573 594.75 3.80 8423750 8551400 1.52
ICICIPRULI 560.55 560 -0.10 6909000 7003500 1.37
SRF 6873.85 6297.25 -8.39 536250 542875 1.24
CANBK 144.1 145 0.62 60183000 60912000 1.21
POWERGRID 216.75 215.95 -0.37 20252000 20456000 1.01
CUB 171.8 171.5 -0.17 5053000 5102600 0.98
NAUKRI 4789.45 4705.25 -1.76 1035875 1045875 0.97
HDFCLIFE 675.55 676.9 0.20 12795200 12910700 0.90
COFORGE 3396.05 3373.95 -0.65 840375 847875 0.89
ONGC 110.95 112.2 1.13 45114300 45507000 0.87
CONCOR 580.85 577.6 -0.56 6389544 6444249 0.86
ASIANPAINT 2558 2566.95 0.35 4504200 4537200 0.73
IBULHSGFIN 177.6 180.9 1.86 23727400 23897900 0.72
WIPRO 513.1 514.15 0.20 27352000 27516800 0.60
UBL 1207.85 1222.65 1.23 933800 939400 0.60
GUJGASLTD 538.45 534.2 -0.79 895000 900000 0.56
BERGEPAINT 720.1 719.1 -0.14 2973300 2987600 0.48
DRREDDY 5187.15 5206.15 0.37 3290500 3303250 0.39
INFY 1366.35 1360.55 -0.42 28892400 28984800 0.32
IDEA 8.4 8.35 -0.60 617470000 619080000 0.26
TATAMOTORS 303.05 303.95 0.30 99177150 99430800 0.26
JSWSTEEL 734.9 759.8 3.39 34406100 34492500 0.25
IRCTC 1733.6 1702.25 -1.81 1478425 1481675 0.22
BHARTIARTL 562.25 570.45 1.46 95624511 95735571 0.12
ICICIBANK 610.2 609.35 -0.14 73132125 73121125 -0.02
NIFTY 14769.95 14869.55 0.67 11282025 11279550 -0.02
NTPC 103.6 105.55 1.88 73758000 73718100 -0.05
DIVISLAB 4083.65 4053.6 -0.74 2504800 2503200 -0.06
GRASIM 1452.95 1458.35 0.37 14890775 14878900 -0.08
IGL 522.05 516.7 -1.02 4439875 4433000 -0.15
FEDERALBNK 79.15 78.1 -1.33 62710000 62610000 -0.16
ASHOKLEY 114.4 114.85 0.39 28327500 28255500 -0.25
BATAINDIA 1361.15 1359.3 -0.14 1084050 1080750 -0.30
BAJAJFINSV 11087.15 11351.45 2.38 847000 844125 -0.34
LT 1346.65 1350.05 0.25 15437600 15381250 -0.37
HAVELLS 1010.7 1007.35 -0.33 4547000 4530000 -0.37
PIDILITIND 1811.6 1823.15 0.64 2022500 2012500 -0.49
SUNTV 490.4 496.7 1.28 11904000 11844000 -0.50
KOTAKBANK 1787.7 1785.15 -0.14 11844000 11780800 -0.53
MARUTI 6705.35 6723.35 0.27 2578900 2564300 -0.57
SIEMENS 1874.55 1874.35 -0.01 850025 844250 -0.68
JINDALSTEL 462 481.1 4.13 29452500 29242500 -0.71
ACC 1904.4 1913.2 0.46 2375500 2358500 -0.72
BAJFINANCE 5550.05 5515.4 -0.62 3751000 3722625 -0.76
UPL 636.35 631.05 -0.83 19572800 19399900 -0.88
HCLTECH 921.5 919.05 -0.27 23113300 22901200 -0.92
APOLLOHOSP 3357.5 3331.9 -0.76 1951250 1932500 -0.96
SUNPHARMA 683.5 681.7 -0.26 47668600 47199600 -0.98
AXISBANK 718.25 719.25 0.14 40606800 40198800 -1.00
GODREJPROP 1260.35 1248.9 -0.91 1656200 1639300 -1.02
LTTS 2561.65 2535.4 -1.02 549200 543200 -1.09
GMRINFRA 24.45 24.1 -1.43 141885000 140242500 -1.16
HINDALCO 388.05 402.25 3.66 36571500 36124300 -1.22
SHREECEM 27879 27994.15 0.41 158400 156450 -1.23
SRTRANSFIN 1314.85 1300.9 -1.06 3871600 3821600 -1.29
EICHERMOT 2454.65 2426.3 -1.15 2629200 2591750 -1.42
HINDUNILVR 2401.85 2417.8 0.66 7410900 7302000 -1.47
INDUSINDBK 928.7 930.25 0.17 18767700 18480600 -1.53
MFSL 936.75 920.45 -1.74 2121600 2087800 -1.59
RELIANCE 1939 1938.45 -0.03 30499750 29991000 -1.67
TORNTPOWER 413.9 417.9 0.97 1756500 1726500 -1.71
PVR 1138.55 1154.75 1.42 1763531 1732192 -1.78
LALPATHLAB 2858.2 2874.25 0.56 411750 404250 -1.82
BANKBARODA 70.9 70.9 0.00 106306200 104340600 -1.85
DEEPAKNTR 1900.8 1810.55 -4.75 1559500 1530500 -1.86
L&TFH 85.65 87.15 1.75 39747496 38997880 -1.89
HDFCBANK 1409.5 1420.7 0.79 25408350 24925450 -1.90
TITAN 1448.55 1450.8 0.16 5523000 5416875 -1.92
TVSMOTOR 627.75 619.65 -1.29 4653600 4564000 -1.93
PEL 1705.6 1675.4 -1.77 3347300 3281850 -1.96
ADANIENT 1291.2 1303.1 0.92 13356000 13093000 -1.97
BALKRISIND 1834.6 1840.05 0.30 1696400 1661600 -2.05
SBIN 356.75 359.25 0.70 92203500 90232500 -2.14
BAJAJ-AUTO 3959.35 3890.9 -1.73 2106500 2061000 -2.16
ITC 203.9 206.55 1.30 93683200 91609600 -2.21
PFIZER 5342.9 5371.15 0.53 248250 242750 -2.22
BEL 142.7 138.5 -2.94 33592000 32816800 -2.31
TECHM 981.95 983.7 0.18 12884400 12586200 -2.31
INDIGO 1666.2 1641.65 -1.47 3920500 3829500 -2.32
NESTLEIND 16781.6 16812.5 0.18 300900 293550 -2.44
GAIL 151.65 151 -0.43 32330000 31482100 -2.62
LUPIN 1204.2 1201.8 -0.20 9146850 8905450 -2.64
AMBUJACEM 314.75 313.65 -0.35 16926000 16479000 -2.64
BIOCON 382.1 383.4 0.34 21173800 20594200 -2.74
MARICO 477.2 476.65 -0.12 9512000 9248000 -2.78
HDFC 2437.9 2503.95 2.71 16613400 16149000 -2.80
ADANIPORTS 745.45 772.05 3.57 72631250 70521250 -2.91
COLPAL 1510.55 1511.6 0.07 3541650 3431050 -3.12
TRENT 782.9 755.95 -3.44 1056325 1022250 -3.23
PIIND 2670.15 2572.8 -3.65 401000 388000 -3.24
MUTHOOTFIN 1177.6 1216.55 3.31 2780250 2685750 -3.40
EXIDEIND 183.8 184.4 0.33 11664000 11257200 -3.49
BHARATFORG 645.1 639 -0.95 6400500 6175500 -3.52
MCDOWELL-N 545.5 549.4 0.71 12952500 12461250 -3.79
MINDTREE 2261.05 2226.2 -1.54 1640400 1576000 -3.93
RBLBANK 185.35 186.95 0.86 26906200 25821600 -4.03
MPHASIS 1858.25 1850.6 -0.41 435175 417625 -4.03
DABUR 546.95 537.7 -1.69 13023750 12492500 -4.08
TCS 3123 3140.15 0.55 6414000 6101400 -4.87
BRITANNIA 3463.85 3472.35 0.25 1800000 1710600 -4.97
TATACHEM 678.5 681.4 0.43 9051000 8598000 -5.00
IDFCFIRSTB 57 57 0.00 131309000 123927500 -5.62
TORNTPHARM 2619 2623.85 0.19 1025500 963500 -6.05
NAVINFLUOR 3642.75 3379.45 -7.23 400950 375975 -6.23
BANDHANBNK 292.7 298.15 1.86 27028800 25295400 -6.41
NAM-INDIA 347.25 352.6 1.54 1536000 1435200 -6.56
M&M 752.05 771.4 2.57 11125800 10270400 -7.69
BHEL 58.3 58.2 -0.17 130221000 117537000 -9.74
ESCORTS 1139.3 1165.15 2.27 3425950 3081100 -10.07
FINNIFTY 15727.45 15827.95 0.64 23680 13320 -43.75