Symbol Date Expiry Open High Low Close LTP

NIFTY 1-Sep-21 28-Oct-21 17105.1 17250 17105.1 17126.95 17115 -6.631579

NIFTY 2-Sep-21 28-Oct-21 17119 17289.25 17100 17271.4 17285 -1.241798
NIFTY 3-Sep-21 28-Oct-21 17293.15 17365.5 17252.25 17353.8 17353.7 -1.867271
NIFTY 6-Sep-21 28-Oct-21 17399.85 17448.05 17389 17430.7 17430.95 -1.9141
NIFTY 7-Sep-21 28-Oct-21 17430.95 17471.95 17330.2 17406.35 17401.1 5.762195
NIFTY 8-Sep-21 28-Oct-21 17404.35 17423.45 17309.95 17396.95 17410 15.33784
NIFTY 9-Sep-21 28-Oct-21 17363.85 17399.05 17331 17391.9 17397 -2.426025
NIFTY 13-Sep-21 28-Oct-21 17387.65 17416 17298 17387.4 17389 472
NIFTY 14-Sep-21 28-Oct-21 17431.25 17458 17402.55 17415.4 17415 3.498423
NIFTY 15-Sep-21 28-Oct-21 17503.85 17570 17410.05 17562.3 17566.95 -2.736527
NIFTY 16-Sep-21 28-Oct-21 17561.55 17659.85 17533.05 17642 17635.05 -1.576134
NIFTY 17-Sep-21 28-Oct-21 17709.45 17824 17589 17633.45 17635.5 3.092105
NIFTY 20-Sep-21 28-Oct-21 17494.8 17645.65 17390 17419.65 17394.9 3.401863
NIFTY 21-Sep-21 28-Oct-21 17378 17599.05 17370 17590.1 17595 -1.079915
NIFTY 22-Sep-21 28-Oct-21 17595 17644.55 17557 17602.25 17604.25 -12.07586
NIFTY 23-Sep-21 28-Oct-21 17650 17872 17649.95 17859.8 17869.1 -1.058389
NIFTY 24-Sep-21 28-Oct-21 17900 17968 17852 17882.1 17879.2 6.480447
NIFTY 27-Sep-21 28-Oct-21 17932 17975.2 17852 17892.55 17901.5 3.12294
NIFTY 28-Sep-21 28-Oct-21 17923.85 17939.45 17619.9 17776.7 17760.95 2.171594
NIFTY 29-Sep-21 28-Oct-21 17700 17812.25 17640.2 17732.6 17741 -5.277607
NIFTY 30-Sep-21 28-Oct-21 17719 17757.75 17604 17623.15 17611.4 1.604069
NIFTY 1-Oct-21 28-Oct-21 17523.7 17562.3 17433 17530.2 17525.75 -19.89231
NIFTY 4-Oct-21 28-Oct-21 17571 17745 17560.05 17706.25 17715 -1.367468
NIFTY 5-Oct-21 28-Oct-21 17645 17840 17631 17829.75 17837.05 -1.131258
NIFTY 6-Oct-21 28-Oct-21 17838.7 17865 17603 17627.2 17611 1.238771
NIFTY 7-Oct-21 28-Oct-21 17772.55 17884 17753.15 17808.15 17820 -3.675562
NIFTY 8-Oct-21 28-Oct-21 17883.8 17940 17835.3 17900.1 17913 -6.423313
NIFTY 11-Oct-21 28-Oct-21 17898.5 18059.6 17860 17973.05 17975.35 -2.677398
NIFTY 12-Oct-21 28-Oct-21 17919 18015 17862.6 18002.55 18008.5 -1.824057
NIFTY 13-Oct-21 28-Oct-21 18050 18207.95 18042 18172.75 18178 -1.351935
NIFTY 14-Oct-21 28-Oct-21 18260 18365.9 18240 18355 18356.75 -1.325263
NIFTY 1-Sep-21 30-Sep-21 17150 17228.75 17083 17096.95 17086.25 2.747408
NIFTY 2-Sep-21 30-Sep-21 17138.9 17262.7 17072.1 17247.25 17259.4 -1.759114
NIFTY 3-Sep-21 30-Sep-21 17261.55 17342.45 17211 17329.35 17332 -1.938791
NIFTY 6-Sep-21 30-Sep-21 17379 17429.1 17361 17404.65 17408 -2.654971
NIFTY 7-Sep-21 30-Sep-21 17372.1 17449.95 17300 17375.8 17369.25 -40.52703
NIFTY 8-Sep-21 30-Sep-21 17397.9 17401.1 17276.25 17370.9 17386.25 4.624074
NIFTY 9-Sep-21 30-Sep-21 17330 17373.6 17301 17364.3 17371 -2.116618
NIFTY 13-Sep-21 30-Sep-21 17355.25 17393.1 17264 17359.3 17362 -31.87654
NIFTY 14-Sep-21 30-Sep-21 17410 17434.7 17368.7 17384.95 17387 2.634731
NIFTY 15-Sep-21 30-Sep-21 17405.1 17545.35 17380.9 17535.45 17535.1 -1.261603
NIFTY 16-Sep-21 30-Sep-21 17541 17635 17501 17611.25 17611 -1.907473
NIFTY 17-Sep-21 30-Sep-21 17670 17800 17558 17603.15 17605 3.620045
NIFTY 20-Sep-21 30-Sep-21 17460.25 17618.2 17355 17386.65 17355.8 3.576087
NIFTY 21-Sep-21 30-Sep-21 17378 17569.55 17335.5 17559.3 17562.05 -1.290954
NIFTY 22-Sep-21 30-Sep-21 17554 17618.45 17521 17568.5 17567 -6.72069
NIFTY 23-Sep-21 30-Sep-21 17661.35 17845.45 17635.1 17833.1 17842 -1.224745
NIFTY 24-Sep-21 30-Sep-21 17894.95 17935 17820 17853.6 17848.8 2.781137
NIFTY 27-Sep-21 30-Sep-21 18088.3 18088.3 17806 17856.75 17862 1.219175
NIFTY 28-Sep-21 30-Sep-21 17880.05 17903.9 17586.25 17748.2 17730.5 2.409177
NIFTY 29-Sep-21 30-Sep-21 17669 17794.05 17613.05 17708 17710.35 -4.641026
NIFTY 30-Sep-21 30-Sep-21 17697.3 17740.2 17580.5 17621.75 17619.1 2.113832
Settle Price No. of contTurnover inOpen Int Change in OI Underlying Value
17126.95 9711 83406.57 952150 56800 56800 17076.25
17271.4 144.45 5378 46294.56 981800 29650 43225 -13575 -31% -
17353.8 82.4 8859 76705.83 1034300 52500 50841.6667 7616.667 15% -
17430.7 76.9 5303 46198.25 1072000 37700 43922.2222 -6919.444 -16% 17377.8
17406.35 -24.35 5860 50998.5 1043050 -28950 21937.963 -21984.26 -100% -
17396.95 -9.4 5671 49255.2 1016150 -26900 12986.7284 -8951.235 -69% -
17391.9 -5.05 4188 36369.5 1045350 29200 21374.8971 8388.169 39% -
17387.4 -4.5 5491 47645.97 1059450 14100 16153.8752 -5221.022 -32% -
17415.4 28 4972 43339.35 1083600 24150 20559.5908 4405.716 21% 17380
17562.3 146.9 8018 70174.17 1189850 106250 47654.4886 27094.9 57% -
17642 79.7 11132 97948.57 1337750 147900 72038.0265 24383.54 34% -
17633.45 -8.55 18179 160976.5 1405750 68000 62564.1717 -9473.855 -15% -
17419.65 -213.8 19163 167879.4 1475100 69350 67984.0661 5419.894 8% -
17590.1 170.45 17834 155880.5 1574300 99200 76582.7459 8598.68 11% -
17602.25 12.15 14691 129334 1805650 231350 125305.604 48722.86 39% -
17859.8 257.55 26679 237206.1 2413700 608050 269979.45 144673.8 54% -
17882.1 22.3 28831 258213.9 2871150 457450 284245.018 14265.57 5% -
17892.55 10.45 44948 402467.3 4013500 1142350 565524.823 281279.8 50% -
17776.7 -115.85 103327 917095.7 5838300 1824800 891523.28 325998.5 37% -
17732.6 -44.1 120864 1070362 8411800 2573500 1343516.03 451992.8 34% 17711.3
17623.15 -109.45 181648 1605436 11652000 3240200 1825079.77 481563.7 26% -
17530.2 -92.95 159059 1391192 12018150 366150 1178248.6 -646831 -55% -
17706.25 176.05 137931 1219469 12132500 114350 1039226.12 -139022 -13% -
17829.75 123.5 125832 1116092 12065250 -67250 716741.575 -322485 -45% -
17627.2 -202.55 205572 1823905 12837250 772000 842655.9 125914.3 15% -
17808.15 180.95 160469 1429963 12260850 -576400 327665.825 -514990 -157% -
17900.1 91.95 127188 1137632 12717100 456250 542190.575 214524.7 40% -
17973.05 72.95 116926 1051783 12480350 -236750 211035.467 -331155 -157% 17945.95
18002.55 29.5 126413 1133851 12601750 121400 291542.014 80506.55 28% 17991.95
18172.75 170.2 134280 1218234 12494300 -107450 131709.16 -159833 -121% 18161.75
18355 182.25 127112 1163303 12176000 -318300 34983.7247 -96725.44 -276% 18338.55
17096.95 -1258.05 140192 1201685 14243950 -117400 16430.9616 -18552.76 -113% 17076.25
17247.25 150.3 113523 975803 14816500 572550 207988.229 191557.3 92% -
17329.35 82.1 135429 1170830 14897250 80750 101723.063 -106265 -104% -
17404.65 75.3 90848 790339.4 14960100 62850 124187.097 22464.03 18% 17377.8
17375.8 -28.85 148259 1288244 14979800 19700 81870.0536 -42317 -52% -
17370.9 -4.9 115192 998955.1 14903400 -76400 43219.0504 -38651 -89% -
17364.3 -6.6 94369 818157 14772750 -130650 -1853.63201 -45072.68 2432% -
17359.3 -5 107161 928488.6 14457200 -315550 -91394.8606 -89541.23 98% -
17384.95 25.65 77297 672486.6 14618350 161150 22633.8358 114028.7 504% 17380
17535.45 150.5 114658 1001966 15184900 566550 165929.658 143295.8 86% -
17611.25 75.8 127742 1121933 15207150 22250 70271.1647 -95658.49 -136% -
17603.15 -8.1 227990 2014824 14449900 -757250 -173683.059 -243954 140% -
17386.65 -216.5 198297 1733620 13596900 -853000 -318803.965 -145121 46% -
17559.3 172.65 189312 1651809 12856200 -740700 -411062.341 -92258.38 22% -
17568.5 9.2 111622 980678.8 12674700 -181500 -303788.769 107273.6 -35% -
 17833.1 264.6 127580 1132730 12313200 -361500 -358783.703 -54994.93 15% -
17853.6 20.5 125636 1122858 12059850 -253350 -305307.491 53476.21 -18% -
17856.75 3.15 126395 1129650 11021650 -1038200 -567430.398 -262123 46% -
17748.2 -108.55 240192 2129181 9065700 -1955950 -942895.963 -375466 40% -
17708 -40.2 178263 1576647 6489650 -2576050 -1362125.45 -419229 31% 17711.3
17618.15 -89.85 178284 1574875 4073300 -2416350 -1573790.47 -211665 13% -
Underlying Value