Symbol Date Expiry Open High Low Close LTP Settle No.

of Turnover Open Int Change Underlyin

Price contracts in Lacs in OI g Value
NIFTY 10-Dec- 31-Dec- 13504.2 13544 13425 13524.35 13521.75 13524.35 120495 1218151. 1169580 -771000 -
2020 2020 18 0
NIFTY 10-Dec- 28-Jan- 13604.15 13604.15 13473.2 13563.85 13565 13563.85 5757 58369.35 1380000 -2100 -
2020 2021
NIFTY 10-Dec- 25-Feb- 13568.1 13599 13495 13573.85 13576.9 13573.85 1207 12257.04 160800 8475 -
2020 2021
NIFTY 11-Dec- 31-Dec- 13530.1 13599 13414.45 13518.35 13517 13518.35 144926 1470440. 1195665 260850
2020 2020 75 0 13513.85
NIFTY 11-Dec- 28-Jan- 13572 13635.45 13460 13556.95 13552.05 13556.95 5930 60355.49 1405800 25800
2020 2021 13513.85
NIFTY 11-Dec- 25-Feb- 13592.8 13647.4 13479.1 13574.15 13570.1 13574.15 899 9164.14 166950 6150
2020 2021 13513.85
NIFTY 14-Dec- 31-Dec- 13550 13612.95 13490 13571.6 13568.4 13571.6 99213 1009084. 1183807 -118575 -
2020 2020 72 5
NIFTY 14-Dec- 28-Jan- 13598.1 13648 13530.95 13609.6 13610 13609.6 3756 38314.11 1441650 35850 -
2020 2021
NIFTY 14-Dec- 25-Feb- 13624.15 13661.75 13550.05 13626.45 13625 13626.45 630 6433.63 168450 1500 -
2020 2021
NIFTY 15-Dec- 31-Dec- 13530.05 13602.8 13454.2 13584.95 13585 13584.95 112754 1144106. 1174875 -89325 -
2020 2020 17 0
NIFTY 15-Dec- 28-Jan- 13579.95 13639 13500 13624.15 13623.85 13624.15 5210 53006.14 1485975 44325 -
2020 2021
NIFTY 15-Dec- 25-Feb- 13580 13660 13520.1 13646.95 13643.2 13646.95 1013 10326.58 177525 9075 -
2020 2021
NIFTY 16-Dec- 31-Dec- 13652 13712.1 13619.8 13699.45 13696.05 13699.45 106629 1092925. 1249237 743625
2020 2020 99 5 13682.70
NIFTY 16-Dec- 28-Jan- 13687.55 13749.8 13660 13739.3 13735.1 13739.3 6528 67110.96 1716375 230400
2020 2021 13682.70
NIFTY 16-Dec- 25-Feb- 13700.8 13770 13686.7 13761.05 13760 13761.05 884 9100.37 191775 14250
2020 2021 13682.70
NIFTY 17-Dec- 31-Dec- 13710.15 13794.75 13686.9 13754.4 13749.55 13754.4 92815 956923.8 1281292 320550 -
2020 2020 1 5
NIFTY 17-Dec- 28-Jan- 13744.8 13831.95 13723.3 13796.25 13791 13796.25 6352 65684.26 1841325 124950 -
2020 2021
NIFTY 17-Dec- 25-Feb- 13757.55 13851.05 13745.75 13819.15 13814.6 13819.15 987 10221.81 210375 18600 -
2020 2021
NIFTY 18-Dec- 31-Dec- 13759.9 13799.1 13681 13774.05 13762.1 13774.05 120843 1245547. 1287847 65550 -
2020 2020 88 5
NIFTY 18-Dec- 28-Jan- 13792.2 13837.35 13720.1 13813.95 13809.35 13813.95 8324 86030.45 1926300 84975 -
2020 2021
NIFTY 18-Dec- 25-Feb- 13778.95 13863.75 13748 13845.3 13839.95 13845.3 1424 14741.85 236700 26325 -
2020 2021
NIFTY 21-Dec- 31-Dec- 13732.15 13784.75 13155.55 13329.75 13290.6 13329.75 268798 2727710. 1123200 -1646475 -
2020 2020 2 0
NIFTY 21-Dec- 28-Jan- 13777.05 13825 13198.6 13377.05 13341 13377.05 20237 205980.8 2079150 152850 -
2020 2021 5
NIFTY 21-Dec- 25-Feb- 13810.05 13853 13237.85 13418.75 13375 13418.75 4008 40771.31 343125 106425 -
2020 2021
NIFTY 22-Dec- 31-Dec- 13339.9 13508 13222.35 13487.5 13489.25 13487.5 228304 2286929. 1089225 -339750 -
2020 2020 41 0
NIFTY 22-Dec- 28-Jan- 13416.75 13546.25 13268.05 13527.4 13533.7 13527.4 20093 202014.6 2238825 159675 -
2020 2021
NIFTY 22-Dec- 25-Feb- 13425 13579.95 13308.15 13565.15 13564.1 13565.15 3278 33022.88 350850 7725 -
2020 2021
NIFTY 23-Dec- 31-Dec- 13479.85 13627.5 13448 13612.45 13619.05 13612.45 118696 1206534. 1066522 -227025 -
2020 2020 4 5
NIFTY 23-Dec- 28-Jan- 13524.15 13673 13490.6 13656.8 13669 13656.8 14119 144002.2 2535525 296700 -
2020 2021
NIFTY 23-Dec- 25-Feb- 13579.3 13702 13533.1 13687.05 13697.15 13687.05 1419 14507.31 369375 18525 -
2020 2021
NIFTY 24-Dec- 31-Dec- 13675.05 13784 13641 13763.75 13760.85 13763.75 130948 1347335. 1033590 -329325 -
2020 2020 59 0
NIFTY 24-Dec- 28-Jan- 13697.95 13825.65 13687.9 13805.55 13804.15 13805.55 22704 234417.7 3146475 610950 -
2020 2021
NIFTY 24-Dec- 25-Feb- 13740 13851 13714.6 13836.2 13832 13836.2 2007 20764.03 404625 35250 -
2020 2021
NIFTY 28-Dec- 31-Dec- 13845 13903.65 13802.15 13890.55 13897.25 13890.55 85622 890544.8 9378075 -957825 -
2020 2020 3
NIFTY 28-Dec- 28-Jan- 13836.25 13950 13836.25 13939.6 13948 13939.6 35881 374362.5 4414500 1268025 -
2020 2021 7
NIFTY 28-Dec- 25-Feb- 13850 13982.6 13850 13972.75 13977 13972.75 2391 25004.64 479100 74475 -
2020 2021
NIFTY 29-Dec- 31-Dec- 13949.7 13965.45 13868 13935.05 13932 13935.05 110926 1158755. 8259525 -1118550 -
2020 2020 79
NIFTY 29-Dec- 28-Jan- 14011.25 14015.55 13920.25 13988.85 13984.4 13988.85 41628 436485.4 5617725 1203225 -
2020 2021 1
NIFTY 29-Dec- 25-Feb- 14009.95 14047.6 13960 14028.2 14021.4 14028.2 2773 29157.05 537150 58050 -
2020 2021
NIFTY 30-Dec- 31-Dec- 13979 13985.05 13870.95 13977.45 13978 13977.45 131893 1378673. 6570375 -1689150
2020 2020 29 13981.95
NIFTY 30-Dec- 28-Jan- 14022.35 14039 13930.2 14031.65 14035.9 14031.65 78384 822552.8 8989950 3372225
2020 2021 9 13981.95
NIFTY 30-Dec- 25-Feb- 14020 14078.95 13969.15 14065.05 14071.45 14065.05 3248 34185.15 646350 109200
2020 2021 13981.95
NIFTY 31-Dec- 31-Dec- 13968.1 14026.9 13930.95 13986.8 13982 13981.75 121298 1272151. 4031250 -2539125
2020 2020 5 13981.75
NIFTY 31-Dec- 28-Jan- 14020 14053.75 13955 14009.65 13998 14009.65 121652 1278863. 1180065 2810700
2020 2021 41 0 13981.75
NIFTY 31-Dec- 25-Feb- 14045.1 14085.55 14001.85 14040.2 14030 14040.2 6499 68490.98 926475 280125
2020 2021 13981.75
NIFTY 01-Jan- 28-Jan- 14002.1 14073.95 13997.05 14053.85 14050.5 14053.85 60830 640917.2 1216897 368325
2021 2021 6 5 14018.50
NIFTY 01-Jan- 25-Feb- 14043 14103 14036.2 14086.5 14085 14086.5 2537 26787.73 953775 27300
2021 2021 14018.50
NIFTY 01-Jan- 25-Mar- 14069 14127.8 14069 14111.65 14110.05 14111.65 763 8070.16 32100 32100
2021 2021 14018.50
NIFTY 04-Jan- 28-Jan- 14100 14179.45 13970.05 14165.3 14173.35 14165.3 134661 1424378. 1268272 513750
2021 2021 51 5 14132.90
NIFTY 04-Jan- 25-Feb- 14156.55 14210.65 14004.9 14197.95 14208.65 14197.95 4061 43071.81 982950 29175
2021 2021 14132.90
NIFTY 04-Jan- 25-Mar- 14191 14229 14039.4 14217.15 14229 14217.15 826 8775.68 50400 18300
2021 2021 14132.90
NIFTY 05-Jan- 28-Jan- 14110.2 14227.75 14077 14217.95 14216.05 14217.95 130458 1384755. 1318140 498675 -
2021 2021 2 0
NIFTY 05-Jan- 25-Feb- 14146.05 14261.6 14111.35 14251.9 14250.1 14251.9 4179 44487.6 1010250 27300 -
2021 2021
NIFTY 05-Jan- 25-Mar- 14137.6 14276.6 14135.55 14268.4 14268.8 14268.4 816 8695.45 63075 12675 -
2021 2021
NIFTY 06-Jan- 28-Jan- 14249.95 14252.55 14078.1 14189.45 14174.45 14189.45 157161 1672475. 1236892 -812475 -
2021 2021 68 5
NIFTY 06-Jan- 25-Feb- 14290.55 14290.6 14115 14223.35 14208 14223.35 4187 44671.08 995100 -15150 -
2021 2021
NIFTY 06-Jan- 25-Mar- 14268.8 14303 14138.2 14241.2 14226.35 14241.2 794 8482.16 67875 4800 -
2021 2021
NIFTY 07-Jan- 28-Jan- 14200.1 14283 14175 14191.1 14203.9 14191.1 100360 1071012. 1230810 -60825
2021 2021 2 0 14137.35
NIFTY 07-Jan- 25-Feb- 14255.15 14312.35 14212.2 14227 14235 14227 3034 32463.11 986850 -8250
2021 2021 14137.35
NIFTY 07-Jan- 25-Mar- 14315.35 14325 14230.05 14246.75 14255 14246.75 506 5421.55 76200 8325
2021 2021 14137.35
NIFTY 08-Jan- 28-Jan- 14281 14379.3 14249 14370.9 14374.9 14370.9 140661 1510644. 1328340 975300
2021 2021 18 0 14347.25
NIFTY 08-Jan- 25-Feb- 14302.3 14415 14279.45 14401.6 14409 14401.6 5515 59357.51 1103475 116625
2021 2021 14347.25
NIFTY 08-Jan- 25-Mar- 14359.85 14425 14290.25 14417.8 14425 14417.8 1066 11483.57 112125 35925
2021 2021 14347.25