Increase in Open Interest and Decrease in Price of F&O Contracts

18 Jun, 2019, 04:27 AM

Track the stock and index futures and options contracts with increase in open interest and decrease in price.

Increase in Open Interest and Decrease in Price of F&O Contracts

Symbol
Expiry Date
Type
Option Type
Current Price Strike Price Change% Open Interest (OI) Change in OI Change % (OI)
DCBBANK
27-06-2019
OPTSTK
PE
3.10 225.00 -1.59% 90,000 27,000 -1.59%
DCBBANK
27-06-2019
OPTSTK
CE
3.30 230.00 -7.04% 1,03,500 63,000 -7.04%
DCBBANK
27-06-2019
OPTSTK
CE
1.80 235.00 -2.70% 1,48,500 72,000 -2.70%
SAIL
27-06-2019
OPTSTK
PE
0.85 47.00 -15.00% 12,12,000 2,52,000 -15.00%
SAIL
27-06-2019
OPTSTK
PE
0.55 46.00 -8.33% 6,96,000 36,000 -8.33%
SAIL
27-06-2019
OPTSTK
PE
0.30 45.00 -14.29% 20,16,000 2,40,000 -14.29%
BEML
27-06-2019
OPTSTK
CE
7.45 920.00 -0.67% 44,100 2,800 -0.67%
BEML
27-06-2019
OPTSTK
CE
11.25 900.00 -10.00% 30,800 7,700 -10.00%
BEML
27-06-2019
OPTSTK
CE
4.00 940.00 -11.11% 39,900 11,200 -11.11%
ONGC
27-06-2019
OPTSTK
CE
0.55 172.50 -8.33% 2,25,000 60,000 -8.33%
ONGC
27-06-2019
OPTSTK
CE
5.05 160.00 -9.01% 97,500 48,750 -9.01%
ONGC
27-06-2019
OPTSTK
CE
0.95 170.00 -13.64% 10,98,750 4,31,250 -13.64%
ONGC
27-06-2019
OPTSTK
CE
1.30 167.50 -18.75% 2,32,500 63,750 -18.75%
ONGC
27-06-2019
OPTSTK
CE
2.35 165.00 -11.32% 2,32,500 1,27,500 -11.32%
ONGC
27-06-2019
OPTSTK
CE
0.35 175.00 -12.50% 8,43,750 7,500 -12.50%
HCLTECH
27-06-2019
OPTSTK
CE
3.90 1120.00 -2.50% 1,40,000 8,400 -2.50%
HCLTECH
27-06-2019
OPTSTK
CE
7.55 1100.00 -1.95% 1,83,400 4,900 -1.95%
M&MFIN
27-06-2019
OPTSTK
CE
3.40 410.00 -9.33% 37,500 27,500 -9.33%
M&MFIN
27-06-2019
OPTSTK
PE
3.25 380.00 -1.52% 60,000 43,750 -1.52%
INDUSINDBK
27-06-2019
OPTSTK
CE
3.00 1600.00 -4.76% 5,30,400 13,500 -4.76%
INDUSINDBK
27-06-2019
OPTSTK
PE
29.85 1380.00 -1.16% 78,900 27,300 -1.16%
INDUSINDBK
27-06-2019
OPTSTK
CE
24.90 1440.00 -0.80% 1,81,500 53,400 -0.80%
INDUSINDBK
27-06-2019
OPTSTK
CE
2.60 1620.00 -1.89% 1,37,100 3,900 -1.89%
INDUSINDBK
27-06-2019
OPTSTK
PE
17.00 1340.00 -0.58% 59,700 19,500 -0.58%
INDUSINDBK
27-06-2019
OPTSTK
PE
12.00 1320.00 -3.23% 51,900 1,200 -3.23%
INDUSINDBK
27-06-2019
OPTSTK
PE
6.50 1280.00 -2.99% 17,700 2,700 -2.99%
INDUSINDBK
27-06-2019
OPTSTK
PE
21.65 1360.00 -6.48% 1,02,300 13,800 -6.48%
INDUSINDBK
27-06-2019
OPTSTK
CE
43.50 1400.00 -0.34% 69,000 42,300 -0.34%
INDUSINDBK
27-06-2019
OPTSTK
PE
37.00 1400.00 -3.52% 2,31,000 15,900 -3.52%
INDUSINDBK
27-06-2019
OPTSTK
PE
3.20 1200.00 -4.48% 10,800 2,400 -4.48%
INDUSINDBK
27-06-2019
OPTSTK
CE
6.15 1520.00 -3.91% 2,59,200 29,100 -3.91%
SBIN
27-06-2019
OPTSTK
PE
3.85 335.00 -4.94% 10,17,000 96,000 -4.94%
SBIN
27-06-2019
OPTSTK
PE
1.45 325.00 -6.45% 9,99,000 1,56,000 -6.45%
SUNPHARMA
27-06-2019
OPTSTK
CE
1.75 410.00 -7.89% 7,61,200 59,400 -7.89%
SUNPHARMA
27-06-2019
OPTSTK
CE
0.75 430.00 -6.25% 6,69,900 15,400 -6.25%
SUNPHARMA
27-06-2019
OPTSTK
CE
16.00 370.00 -5.60% 15,400 4,400 -5.60%
SUNPHARMA
27-06-2019
OPTSTK
CE
5.70 390.00 -1.72% 6,72,100 3,32,200 -1.72%
SUNPHARMA
27-06-2019
OPTSTK
CE
10.00 380.00 -3.85% 2,25,500 93,500 -3.85%
SUNPHARMA
27-06-2019
OPTSTK
CE
3.15 400.00 -4.55% 9,95,500 1,16,600 -4.55%
SUNPHARMA
27-06-2019
OPTSTK
CE
23.90 360.00 -4.59% 4,400 2,200 -4.59%
SUNPHARMA
27-06-2019
OPTSTK
CE
1.15 420.00 -4.17% 13,97,000 1,29,800 -4.17%
GRASIM
27-06-2019
OPTSTK
CE
7.70 900.00 -6.67% 1,45,500 39,750 -6.67%
GRASIM
27-06-2019
OPTSTK
CE
11.00 890.00 -7.95% 29,250 7,500 -7.95%
GRASIM
27-06-2019
OPTSTK
CE
15.00 880.00 -6.54% 77,250 28,500 -6.54%
INDIANB
27-06-2019
OPTSTK
CE
1.55 280.00 -8.82% 2,74,000 16,000 -8.82%
INDIANB
27-06-2019
OPTSTK
CE
6.00 260.00 -7.69% 74,000 14,000 -7.69%
INDIANB
27-06-2019
OPTSTK
CE
0.90 290.00 -10.00% 1,04,000 4,000 -10.00%
IGL
27-06-2019
OPTSTK
CE
6.50 330.00 -2.99% 44,000 11,000 -2.99%
IGL
27-06-2019
OPTSTK
PE
1.40 320.00 -3.45% 1,10,000 5,500 -3.45%
ADANIPORTS
27-06-2019
OPTSTK
PE
3.00 410.00 -15.49% 3,52,500 47,500 -15.49%
ADANIPORTS
27-06-2019
OPTSTK
PE
1.75 400.00 -10.26% 5,07,500 50,000 -10.26%
ADANIPORTS
27-06-2019
OPTSTK
PE
6.60 420.00 -7.04% 3,52,500 25,000 -7.04%
SUNTV
27-06-2019
OPTSTK
CE
11.10 520.00 -7.11% 76,000 30,000 -7.11%
SUNTV
27-06-2019
OPTSTK
CE
4.50 540.00 -15.09% 2,53,000 36,000 -15.09%
RAYMOND
27-06-2019
OPTSTK
CE
7.85 800.00 -5.99% 37,600 8,800 -5.99%
RAYMOND
27-06-2019
OPTSTK
CE
4.20 820.00 -2.33% 70,400 6,400 -2.33%
RAYMOND
27-06-2019
OPTSTK
CE
15.15 780.00 -0.66% 8,800 5,600 -0.66%
HINDZINC
27-06-2019
OPTSTK
CE
1.50 240.00 -14.29% 44,800 19,200 -14.29%
PIDILITIND
27-06-2019
OPTSTK
PE
17.00 1240.00 -4.76% 24,000 9,500 -4.76%
PIDILITIND
27-06-2019
OPTSTK
CE
3.90 1300.00 -3.70% 85,500 3,500 -3.70%
PIDILITIND
27-06-2019
OPTSTK
PE
5.10 1200.00 -6.42% 37,000 2,000 -6.42%
PIDILITIND
27-06-2019
OPTSTK
PE
9.50 1220.00 -8.65% 21,500 2,500 -8.65%
HINDPETRO
27-06-2019
OPTSTK
CE
1.40 315.00 -3.45% 2,03,700 33,600 -3.45%
EICHERMOT
27-06-2019
OPTSTK
CE
270.00 20000.00 -5.21% 9,225 3,975 -5.21%
EICHERMOT
27-06-2019
OPTSTK
PE
280.70 19500.00 -0.32% 4,500 825 -0.32%
EICHERMOT
27-06-2019
OPTSTK
PE
153.00 19000.00 -0.49% 8,425 1,125 -0.49%
ICICIBANK
27-06-2019
OPTSTK
PE
3.05 405.00 -3.17% 3,36,875 1,04,500 -3.17%
ICICIBANK
27-06-2019
OPTSTK
PE
4.35 410.00 -6.45% 15,49,620 94,870 -6.45%
ICICIBANK
27-06-2019
OPTSTK
PE
6.30 415.00 -3.82% 5,12,875 53,625 -3.82%
ICICIBANK
27-06-2019
OPTSTK
PE
2.20 400.00 -2.22% 15,38,620 27,500 -2.22%
ICICIBANK
27-06-2019
OPTSTK
PE
8.50 420.00 -6.08% 10,20,250 39,875 -6.08%
ESCORTS
27-06-2019
OPTSTK
PE
10.65 540.00 -1.39% 1,59,500 5,500 -1.39%
ESCORTS
27-06-2019
OPTSTK
CE
7.40 560.00 -3.27% 2,02,400 1,16,600 -3.27%
ESCORTS
27-06-2019
OPTSTK
CE
3.10 580.00 -3.13% 4,16,900 1,33,100 -3.13%
ALBK
27-06-2019
OPTSTK
PE
0.50 38.00 -9.09% 5,98,000 3,12,000 -9.09%
TVSMOTOR
27-06-2019
OPTSTK
PE
11.30 460.00 -3.83% 61,000 2,000 -3.83%
CEATLTD
27-06-2019
OPTSTK
PE
16.65 920.00 -2.06% 22,400 5,600 -2.06%
CEATLTD
27-06-2019
OPTSTK
CE
10.05 980.00 -1.95% 26,800 4,800 -1.95%
JETAIRWAYS
27-06-2019
OPTSTK
CE
0.40 130.00 -20.00% 1,93,600 50,600 -20.00%
JETAIRWAYS
27-06-2019
OPTSTK
CE
0.90 90.00 -5.26% 4,79,600 1,73,800 -5.26%
JETAIRWAYS
27-06-2019
OPTSTK
CE
3.50 60.00 -6.67% 4,77,400 4,37,800 -6.67%
JETAIRWAYS
27-06-2019
OPTSTK
CE
0.70 100.00 -12.50% 5,06,000 1,36,400 -12.50%
JETAIRWAYS
27-06-2019
OPTSTK
CE
6.15 50.00 -1.60% 2,77,200 2,75,000 -1.60%
JETAIRWAYS
27-06-2019
OPTSTK
PE
12.10 50.00 -1.22% 3,78,400 2,55,200 -1.22%
PFC
27-06-2019
OPTSTK
CE
1.20 135.00 -4.00% 37,13,800 1,92,200 -4.00%
PFC
27-06-2019
OPTSTK
CE
2.65 130.00 -3.64% 18,97,200 5,08,400 -3.64%
PFC
27-06-2019
OPTSTK
PE
2.20 127.50 -2.22% 4,15,400 31,000 -2.22%
IBULHSGFIN
27-06-2019
OPTSTK
CE
22.25 660.00 -13.26% 2,95,000 42,500 -13.26%
IBULHSGFIN
27-06-2019
OPTSTK
CE
32.95 640.00 -5.72% 3,58,500 10,500 -5.72%
IBULHSGFIN
27-06-2019
OPTSTK
CE
16.45 680.00 -10.11% 5,52,000 1,22,000 -10.11%
IBULHSGFIN
27-06-2019
OPTSTK
CE
1.50 860.00 -6.25% 2,23,500 3,000 -6.25%
IBULHSGFIN
27-06-2019
OPTSTK
CE
4.20 760.00 -6.67% 8,35,000 14,500 -6.67%
IBULHSGFIN
27-06-2019
OPTSTK
CE
5.65 740.00 -8.87% 8,64,500 61,500 -8.87%
IBULHSGFIN
27-06-2019
OPTSTK
CE
2.70 800.00 -11.48% 11,12,500 40,500 -11.48%
IBULHSGFIN
27-06-2019
OPTSTK
CE
8.05 720.00 -10.06% 7,48,000 78,000 -10.06%
IBULHSGFIN
27-06-2019
OPTSTK
CE
1.95 840.00 -2.50% 2,64,000 8,500 -2.50%
IBULHSGFIN
27-06-2019
OPTSTK
CE
11.50 700.00 -9.80% 14,52,000 1,60,500 -9.80%
TATAMOTORS
27-06-2019
OPTSTK
PE
0.75 140.00 -6.25% 6,18,000 26,000 -6.25%
TATAMOTORS
27-06-2019
OPTSTK
CE
3.90 160.00 -4.88% 8,66,000 6,76,000 -4.88%
TATAMOTORS
27-06-2019
OPTSTK
PE
5.00 160.00 -2.91% 13,72,000 60,000 -2.91%
TATAMOTORS
27-06-2019
OPTSTK
CE
1.05 170.00 -4.55% 30,60,000 7,52,000 -4.55%
TATAMOTORS
27-06-2019
OPTSTK
PE
1.80 150.00 -5.26% 21,28,000 20,000 -5.26%
TATAMOTORS
27-06-2019
OPTSTK
CE
2.05 165.00 -4.65% 14,60,000 8,94,000 -4.65%
TATAMOTORS
27-06-2019
OPTSTK
CE
7.00 155.00 -2.78% 30,000 22,000 -2.78%
TATAMOTORS
27-06-2019
OPTSTK
PE
3.00 155.00 -4.76% 6,34,000 1,98,000 -4.76%
TATAMOTORS
27-06-2019
OPTSTK
PE
1.10 145.00 -4.35% 1,94,000 70,000 -4.35%
JUSTDIAL
27-06-2019
OPTSTK
CE
11.00 740.00 -1.35% 2,43,600 14,000 -1.35%
JUSTDIAL
27-06-2019
OPTSTK
PE
7.55 680.00 -4.43% 1,35,800 7,000 -4.43%
SRTRANSFIN
27-06-2019
OPTSTK
CE
17.25 1040.00 -3.63% 1,36,200 1,18,800 -3.63%
SRTRANSFIN
27-06-2019
OPTSTK
CE
3.40 1120.00 -11.69% 57,600 10,800 -11.69%
SRTRANSFIN
27-06-2019
OPTSTK
CE
8.00 1080.00 -0.62% 58,800 41,400 -0.62%
SRTRANSFIN
27-06-2019
OPTSTK
CE
34.15 1000.00 -4.07% 40,800 38,400 -4.07%
SRTRANSFIN
27-06-2019
OPTSTK
PE
20.00 1000.00 -1.48% 1,14,000 78,000 -1.48%
SRTRANSFIN
27-06-2019
OPTSTK
CE
11.05 1060.00 -6.36% 1,20,000 1,11,000 -6.36%
IDFCFIRSTB
27-06-2019
OPTSTK
CE
0.65 42.00 -7.14% 7,20,000 2,04,000 -7.14%
LUPIN
27-06-2019
OPTSTK
CE
1.00 770.00 -4.76% 48,300 6,300 -4.76%
LUPIN
27-06-2019
OPTSTK
CE
8.40 720.00 -2.89% 1,76,400 23,800 -2.89%
LUPIN
27-06-2019
OPTSTK
CE
12.65 710.00 -3.07% 28,000 21,000 -3.07%
LUPIN
27-06-2019
OPTSTK
CE
18.60 700.00 -1.59% 12,600 7,000 -1.59%
JSWSTEEL
27-06-2019
OPTSTK
CE
6.20 260.00 -3.13% 2,31,000 1,98,000 -3.13%
JSWSTEEL
27-06-2019
OPTSTK
PE
2.40 250.00 -14.29% 3,48,000 1,14,000 -14.29%
JSWSTEEL
27-06-2019
OPTSTK
CE
0.55 290.00 -8.33% 4,89,000 16,500 -8.33%
JSWSTEEL
27-06-2019
OPTSTK
PE
3.75 255.00 -3.85% 94,500 28,500 -3.85%
TATACHEM
27-06-2019
OPTSTK
PE
2.80 600.00 -11.11% 33,000 750 -11.11%
ACC
27-06-2019
OPTSTK
CE
4.30 1600.00 -5.49% 86,000 7,600 -5.49%
ACC
27-06-2019
OPTSTK
CE
5.75 1580.00 -4.96% 45,200 8,000 -4.96%
ACC
27-06-2019
OPTSTK
CE
32.00 1500.00 -1.08% 2,800 2,000 -1.08%
ACC
27-06-2019
OPTSTK
PE
20.50 1500.00 -1.44% 42,400 11,200 -1.44%
ACC
27-06-2019
OPTSTK
CE
1.60 1700.00 -20.00% 1,48,000 17,600 -20.00%
ACC
27-06-2019
OPTSTK
CE
13.50 1540.00 -5.59% 33,200 29,200 -5.59%
ACC
27-06-2019
OPTSTK
PE
30.00 1520.00 -0.50% 14,800 3,600 -0.50%
TV18BRDCST
27-06-2019
OPTSTK
CE
0.80 26.00 -5.88% 1,69,000 91,000 -5.88%
TV18BRDCST
27-06-2019
OPTSTK
CE
0.45 27.00 -18.18% 3,64,000 2,08,000 -18.18%
CASTROLIND
27-06-2019
OPTSTK
CE
0.95 145.00 -5.00% 98,600 23,800 -5.00%
RELIANCE
27-06-2019
OPTSTK
PE
16.80 1280.00 -3.45% 5,97,000 1,70,000 -3.45%
RELIANCE
27-06-2019
OPTSTK
PE
3.05 1220.00 -4.69% 1,85,500 81,000 -4.69%
RELIANCE
27-06-2019
OPTSTK
PE
9.25 1260.00 -6.57% 6,39,500 1,02,500 -6.57%
RELIANCE
27-06-2019
OPTSTK
PE
5.30 1240.00 -0.93% 9,68,500 55,000 -0.93%
POWERGRID
27-06-2019
OPTSTK
CE
2.30 195.00 -4.17% 9,48,000 1,60,000 -4.17%
BHARTIARTL
27-06-2019
OPTSTK
PE
1.45 330.00 -9.38% 4,90,515 25,914 -9.38%
BHARTIARTL
27-06-2019
OPTSTK
PE
0.70 320.00 -6.67% 3,05,415 11,106 -6.67%
BHARTIARTL
27-06-2019
OPTSTK
PE
0.20 300.00 -20.00% 1,51,782 5,553 -20.00%
FEDERALBNK
27-06-2019
OPTSTK
PE
0.85 102.00 -5.56% 2,80,000 84,000 -5.56%
FEDERALBNK
27-06-2019
OPTSTK
CE
1.10 109.00 -4.35% 2,87,000 42,000 -4.35%
FEDERALBNK
27-06-2019
OPTSTK
CE
2.10 106.00 -8.70% 1,33,000 7,000 -8.70%
FEDERALBNK
27-06-2019
OPTSTK
CE
0.55 112.00 -8.33% 3,22,000 14,000 -8.33%
FEDERALBNK
27-06-2019
OPTSTK
CE
2.75 105.00 -3.51% 6,44,000 1,05,000 -3.51%
FEDERALBNK
27-06-2019
OPTSTK
CE
0.30 114.00 -14.29% 1,89,000 21,000 -14.29%
MARICO
27-06-2019
OPTSTK
CE
4.90 370.00 -1.01% 52,000 5,200 -1.01%
TITAN
27-06-2019
OPTSTK
CE
9.70 1280.00 -1.52% 2,46,000 26,250 -1.52%
DABUR
27-06-2019
OPTSTK
CE
4.65 405.00 -1.06% 40,000 8,750 -1.06%
DABUR
27-06-2019
OPTSTK
PE
1.90 390.00 -2.56% 73,750 7,500 -2.56%
BANKBARODA
27-06-2019
OPTSTK
PE
0.65 107.50 -7.14% 1,36,000 68,000 -7.14%
BANKBARODA
27-06-2019
OPTSTK
PE
0.95 110.00 -5.00% 13,76,000 2,80,000 -5.00%
BANKBARODA
27-06-2019
OPTSTK
PE
1.40 112.50 -3.45% 2,04,000 16,000 -3.45%
BANKBARODA
27-06-2019
OPTSTK
PE
2.10 115.00 -6.67% 12,68,000 2,04,000 -6.67%
BANKBARODA
27-06-2019
OPTSTK
PE
4.60 120.00 -3.16% 15,60,000 48,000 -3.16%
BANKBARODA
27-06-2019
OPTSTK
PE
3.10 117.50 -6.06% 7,64,000 2,88,000 -6.06%
BANKBARODA
27-06-2019
OPTSTK
CE
1.35 122.50 -3.57% 12,80,000 4,12,000 -3.57%
EXIDEIND
27-06-2019
OPTSTK
CE
2.30 205.00 -4.17% 64,000 48,000 -4.17%
EXIDEIND
27-06-2019
OPTSTK
CE
0.45 220.00 -18.18% 8,04,000 18,000 -18.18%
EXIDEIND
27-06-2019
OPTSTK
CE
4.20 200.00 -5.62% 22,000 10,000 -5.62%
TCS
27-06-2019
OPTSTK
CE
19.30 2280.00 -7.66% 1,48,500 16,250 -7.66%
TCS
27-06-2019
OPTSTK
CE
6.05 2340.00 -6.20% 92,000 8,000 -6.20%
TCS
27-06-2019
OPTSTK
CE
38.00 2240.00 -4.40% 1,10,500 3,750 -4.40%
TCS
27-06-2019
OPTSTK
CE
13.50 2300.00 -7.85% 2,97,250 15,250 -7.85%
TCS
27-06-2019
OPTSTK
CE
9.00 2320.00 -8.16% 54,000 8,250 -8.16%
TCS
27-06-2019
OPTSTK
CE
66.00 2200.00 -2.65% 2,37,250 1,250 -2.65%
TCS
27-06-2019
OPTSTK
CE
28.00 2260.00 -4.92% 1,63,250 20,750 -4.92%
LT
27-06-2019
OPTSTK
CE
1.50 1620.00 -6.25% 1,31,250 13,125 -6.25%
BAJAJFINSV
27-06-2019
OPTSTK
CE
125.00 8100.00 -1.38% 1,250 875 -1.38%
BAJAJFINSV
27-06-2019
OPTSTK
CE
80.00 8200.00 -3.56% 9,375 750 -3.56%
WIPRO
27-06-2019
OPTSTK
CE
0.15 320.00 -25.00% 5,88,800 3,200 -25.00%
WIPRO
27-06-2019
OPTSTK
CE
3.10 295.00 -3.13% 8,22,400 28,800 -3.13%
WIPRO
27-06-2019
OPTSTK
PE
3.95 295.00 -1.25% 5,44,000 83,200 -1.25%
WIPRO
27-06-2019
OPTSTK
PE
7.05 300.00 -0.70% 3,26,400 9,600 -0.70%
ITC
27-06-2019
OPTSTK
PE
1.50 272.50 -3.23% 2,08,800 52,800 -3.23%
ITC
27-06-2019
OPTSTK
PE
3.70 277.50 -2.63% 1,68,000 26,400 -2.63%
ADANIPOWER
27-06-2019
OPTSTK
CE
0.75 50.00 -6.25% 14,60,000 1,00,000 -6.25%
ARVIND
27-06-2019
OPTSTK
CE
0.85 75.00 -5.56% 3,24,000 40,000 -5.56%
ARVIND
27-06-2019
OPTSTK
CE
1.40 72.50 -12.50% 1,16,000 24,000 -12.50%
SRF
27-06-2019
OPTSTK
PE
21.15 2750.00 -1.86% 9,000 2,500 -1.86%
NCC
27-06-2019
OPTSTK
PE
1.95 97.50 -2.50% 4,32,000 32,000 -2.50%
NCC
27-06-2019
OPTSTK
PE
1.15 95.00 -8.00% 12,16,000 16,000 -8.00%
NCC
27-06-2019
OPTSTK
CE
1.40 105.00 -3.45% 27,76,000 1,44,000 -3.45%
NCC
27-06-2019
OPTSTK
PE
2.95 100.00 -7.81% 12,32,000 96,000 -7.81%
IRB
27-06-2019
OPTSTK
CE
3.70 110.00 -7.50% 1,12,000 3,200 -7.50%
IRB
27-06-2019
OPTSTK
CE
2.05 115.00 -4.65% 5,37,600 1,47,200 -4.65%
IRB
27-06-2019
OPTSTK
PE
2.45 105.00 -2.00% 67,200 3,200 -2.00%
IRB
27-06-2019
OPTSTK
CE
0.85 120.00 -15.00% 7,61,600 92,800 -15.00%
BATAINDIA
27-06-2019
OPTSTK
CE
15.45 1440.00 -7.49% 1,33,100 17,600 -7.49%
BATAINDIA
27-06-2019
OPTSTK
CE
10.15 1460.00 -8.56% 1,25,400 6,050 -8.56%
BATAINDIA
27-06-2019
OPTSTK
CE
3.50 1500.00 -14.63% 80,850 3,850 -14.63%
BATAINDIA
27-06-2019
OPTSTK
CE
22.50 1420.00 -11.24% 85,250 28,050 -11.24%
INFY
27-06-2019
OPTSTK
PE
0.75 690.00 -11.76% 2,04,000 30,000 -11.76%
INFY
27-06-2019
OPTSTK
PE
0.50 670.00 -16.67% 1,27,200 3,600 -16.67%
INFY
27-06-2019
OPTSTK
CE
0.85 780.00 -5.56% 7,93,200 14,400 -5.56%
INFY
27-06-2019
OPTSTK
CE
9.70 740.00 -2.02% 4,90,800 14,400 -2.02%
INFY
27-06-2019
OPTSTK
PE
8.55 740.00 -3.93% 3,06,000 38,400 -3.93%
HAVELLS
27-06-2019
OPTSTK
PE
4.35 750.00 -2.25% 82,000 21,000 -2.25%
HAVELLS
27-06-2019
OPTSTK
CE
8.35 780.00 -2.34% 1,30,000 21,000 -2.34%
HAVELLS
27-06-2019
OPTSTK
PE
10.75 770.00 -0.46% 1,43,000 2,000 -0.46%
HAVELLS
27-06-2019
OPTSTK
PE
6.90 760.00 -2.13% 79,000 1,000 -2.13%
MCDOWELL-N
27-06-2019
OPTSTK
PE
3.35 520.00 -1.47% 75,000 12,500 -1.47%
MCDOWELL-N
27-06-2019
OPTSTK
PE
6.00 530.00 -2.44% 51,250 20,000 -2.44%
DHFL
27-06-2019
OPTSTK
PE
6.00 70.00 -6.25% 5,40,000 13,500 -6.25%
DHFL
27-06-2019
OPTSTK
PE
12.20 80.00 -2.01% 5,08,500 1,500 -2.01%
DHFL
27-06-2019
OPTSTK
CE
1.60 90.00 -8.57% 9,99,000 2,86,500 -8.57%
DHFL
27-06-2019
OPTSTK
CE
0.55 120.00 -8.33% 15,27,000 4,63,500 -8.33%
DHFL
27-06-2019
OPTSTK
PE
1.20 50.00 -7.69% 4,23,000 30,000 -7.69%
PVR
27-06-2019
OPTSTK
CE
5.65 1720.00 -13.74% 4,000 800 -13.74%
PVR
27-06-2019
OPTSTK
PE
39.55 1640.00 -8.24% 5,600 2,000 -8.24%
KTKBANK
27-06-2019
OPTSTK
CE
0.95 110.00 -9.52% 1,92,700 18,800 -9.52%
KTKBANK
27-06-2019
OPTSTK
PE
2.90 105.00 -3.33% 3,38,400 37,600 -3.33%
MINDTREE
27-06-2019
OPTSTK
PE
4.45 960.00 -7.29% 1,84,200 6,000 -7.29%
DRREDDY
27-06-2019
OPTSTK
CE
27.30 2600.00 -5.54% 87,750 7,250 -5.54%
DRREDDY
27-06-2019
OPTSTK
CE
8.20 2700.00 -4.09% 1,50,000 2,750 -4.09%
M&M
27-06-2019
OPTSTK
CE
1.40 660.00 -9.68% 3,41,000 31,000 -9.68%
M&M
27-06-2019
OPTSTK
PE
7.75 620.00 -1.27% 1,80,000 12,000 -1.27%
M&M
27-06-2019
OPTSTK
PE
4.40 610.00 -3.30% 64,000 4,000 -3.30%
M&M
27-06-2019
OPTSTK
PE
2.40 600.00 -5.88% 2,37,000 11,000 -5.88%
ICICIPRULI
27-06-2019
OPTSTK
CE
0.70 390.00 -6.67% 1,24,500 1,500 -6.67%
ICICIPRULI
27-06-2019
OPTSTK
CE
4.05 360.00 -7.95% 1,18,500 39,000 -7.95%
TECHM
27-06-2019
OPTSTK
CE
6.50 750.00 -5.80% 3,33,600 37,200 -5.80%
TECHM
27-06-2019
OPTSTK
CE
4.25 760.00 -3.41% 2,52,000 7,200 -3.41%
TECHM
27-06-2019
OPTSTK
CE
10.40 740.00 -2.35% 1,46,400 20,400 -2.35%
LICHSGFIN
27-06-2019
OPTSTK
CE
4.00 540.00 -5.88% 2,43,100 1,80,400 -5.88%
LICHSGFIN
27-06-2019
OPTSTK
CE
0.80 570.00 -5.88% 1,23,200 7,700 -5.88%
LICHSGFIN
27-06-2019
OPTSTK
CE
8.05 530.00 -5.29% 58,300 45,100 -5.29%
GODREJCP
27-06-2019
OPTSTK
PE
3.45 640.00 -2.82% 36,600 7,200 -2.82%
STAR
27-06-2019
OPTSTK
PE
17.40 420.00 -0.57% 15,400 1,100 -0.57%
APOLLOHOSP
27-06-2019
OPTSTK
CE
22.45 1380.00 -3.44% 21,000 4,000 -3.44%
APOLLOHOSP
27-06-2019
OPTSTK
CE
10.00 1420.00 -4.31% 39,500 3,500 -4.31%
NTPC
27-06-2019
OPTSTK
PE
0.40 127.50 -11.11% 1,53,600 28,800 -11.11%
VOLTAS
27-06-2019
OPTSTK
CE
5.00 610.00 -1.96% 87,000 18,000 -1.96%
VOLTAS
27-06-2019
OPTSTK
CE
8.60 600.00 -0.58% 93,000 19,000 -0.58%
ULTRACEMCO
27-06-2019
OPTSTK
CE
14.40 4650.00 -8.86% 9,400 1,400 -8.86%
ULTRACEMCO
27-06-2019
OPTSTK
CE
32.40 4550.00 -8.09% 7,600 3,400 -8.09%
ULTRACEMCO
27-06-2019
OPTSTK
CE
48.00 4500.00 -8.05% 9,000 4,000 -8.05%
ULTRACEMCO
27-06-2019
OPTSTK
CE
21.95 4600.00 -4.15% 52,400 7,800 -4.15%
BIOCON
27-06-2019
OPTSTK
CE
1.30 260.00 -3.70% 5,58,000 66,600 -3.70%
BIOCON
27-06-2019
OPTSTK
CE
3.80 250.00 -3.80% 2,44,800 1,04,400 -3.80%
BIOCON
27-06-2019
OPTSTK
CE
5.80 245.00 -4.13% 10,800 5,400 -4.13%
BIOCON
27-06-2019
OPTSTK
CE
2.20 255.00 -6.38% 1,13,400 43,200 -6.38%
CANBK
27-06-2019
OPTSTK
CE
3.30 270.00 -1.49% 5,20,000 1,56,000 -1.49%
CANBK
27-06-2019
OPTSTK
PE
0.95 230.00 -5.00% 58,000 4,000 -5.00%
CANBK
27-06-2019
OPTSTK
CE
11.90 250.00 -0.42% 30,000 8,000 -0.42%
CANBK
27-06-2019
OPTSTK
CE
0.60 290.00 -7.69% 2,30,000 16,000 -7.69%
CANBK
27-06-2019
OPTSTK
CE
0.40 300.00 -11.11% 5,60,000 48,000 -11.11%
CANBK
27-06-2019
OPTSTK
CE
4.70 265.00 -2.08% 1,24,000 18,000 -2.08%
AUROPHARMA
27-06-2019
OPTSTK
PE
8.80 620.00 -7.85% 2,51,000 11,000 -7.85%
AUROPHARMA
27-06-2019
OPTSTK
PE
4.55 610.00 -27.20% 94,000 5,000 -27.20%
AUROPHARMA
27-06-2019
OPTSTK
PE
4.50 600.00 -1.10% 2,93,000 41,000 -1.10%
DIVISLAB
27-06-2019
OPTSTK
CE
3.40 1660.00 -6.85% 21,200 400 -6.85%
DIVISLAB
27-06-2019
OPTSTK
CE
7.20 1620.00 -10.56% 33,200 6,800 -10.56%
DIVISLAB
27-06-2019
OPTSTK
CE
1.70 1700.00 -2.86% 1,10,000 23,600 -2.86%
DIVISLAB
27-06-2019
OPTSTK
PE
37.35 1560.00 -2.10% 21,600 1,600 -2.10%
HEXAWARE
27-06-2019
OPTSTK
CE
3.00 370.00 -1.64% 36,000 10,500 -1.64%
HEXAWARE
27-06-2019
OPTSTK
CE
10.15 350.00 -10.57% 31,500 6,000 -10.57%
BHARATFORG
27-06-2019
OPTSTK
CE
6.10 450.00 -8.27% 51,600 43,200 -8.27%
BHARATFORG
27-06-2019
OPTSTK
CE
1.00 480.00 -9.09% 1,53,600 6,000 -9.09%
GAIL
27-06-2019
OPTSTK
CE
2.65 315.00 -5.36% 7,38,759 1,30,683 -5.36%
GAIL
27-06-2019
OPTSTK
CE
1.75 320.00 -5.41% 18,42,900 77,350 -5.41%
GAIL
27-06-2019
OPTSTK
CE
4.20 310.00 -2.33% 8,88,111 93,345 -2.33%
GAIL
27-06-2019
OPTSTK
PE
1.00 290.00 -4.76% 6,53,415 10,668 -4.76%
GAIL
27-06-2019
OPTSTK
CE
9.40 300.00 -0.53% 1,04,013 13,335 -0.53%
BEL
27-06-2019
OPTSTK
CE
1.05 115.00 -4.55% 15,66,000 1,20,000 -4.55%
BEL
27-06-2019
OPTSTK
PE
0.45 100.00 -10.00% 8,34,000 30,000 -10.00%
RELCAPITAL
27-06-2019
OPTSTK
CE
1.35 70.00 -28.95% 1,53,000 1,06,500 -28.95%
RELCAPITAL
27-06-2019
OPTSTK
CE
0.60 80.00 -40.00% 1,66,500 4,500 -40.00%
ASIANPAINT
27-06-2019
OPTSTK
CE
21.50 1400.00 -4.44% 34,800 3,000 -4.44%
NATIONALUM
27-06-2019
OPTSTK
CE
0.65 49.00 -7.14% 3,04,000 80,000 -7.14%
NATIONALUM
27-06-2019
OPTSTK
CE
0.40 50.00 -11.11% 13,76,000 1,12,000 -11.11%
NATIONALUM
27-06-2019
OPTSTK
PE
1.95 50.00 -2.50% 6,96,000 8,000 -2.50%
TATACOMM
27-06-2019
OPTSTK
CE
7.85 510.00 -4.27% 29,000 1,000 -4.27%
JISLJALEQS
27-06-2019
OPTSTK
CE
0.60 37.50 -7.69% 9,09,000 4,59,000 -7.69%
JISLJALEQS
27-06-2019
OPTSTK
PE
0.75 32.50 -6.25% 9,18,000 4,50,000 -6.25%
JISLJALEQS
27-06-2019
OPTSTK
PE
1.50 35.00 -6.25% 10,71,000 63,000 -6.25%
AMARAJABAT
27-06-2019
OPTSTK
PE
6.90 580.00 -8.00% 29,400 20,300 -8.00%
AMARAJABAT
27-06-2019
OPTSTK
CE
2.50 640.00 -9.09% 81,200 3,500 -9.09%
AMARAJABAT
27-06-2019
OPTSTK
PE
18.55 610.00 -3.39% 8,400 700 -3.39%
AMARAJABAT
27-06-2019
OPTSTK
CE
4.55 630.00 -3.19% 48,300 18,900 -3.19%
AMARAJABAT
27-06-2019
OPTSTK
CE
7.25 620.00 -0.68% 26,600 9,100 -0.68%
AMARAJABAT
27-06-2019
OPTSTK
PE
13.55 600.00 -8.75% 62,300 14,000 -8.75%
HDFC
27-06-2019
OPTSTK
CE
2.60 2280.00 -1.89% 44,000 5,000 -1.89%
HDFC
27-06-2019
OPTSTK
PE
11.80 2140.00 -3.28% 1,31,000 35,000 -3.28%
HDFC
27-06-2019
OPTSTK
PE
26.70 2180.00 -0.74% 1,28,500 28,500 -0.74%
HDFC
27-06-2019
OPTSTK
PE
18.55 2160.00 -0.27% 1,33,000 45,500 -0.27%
HDFC
27-06-2019
OPTSTK
PE
7.30 2120.00 -3.95% 38,500 2,500 -3.95%
MARUTI
27-06-2019
OPTSTK
PE
16.35 6200.00 -9.67% 15,000 1,875 -9.67%
MARUTI
27-06-2019
OPTSTK
PE
35.20 6400.00 -15.69% 34,875 7,350 -15.69%
MARUTI
27-06-2019
OPTSTK
PE
10.05 6000.00 -4.29% 23,700 675 -4.29%
INDIGO
27-06-2019
OPTSTK
CE
25.50 1660.00 -1.54% 70,800 34,200 -1.54%
INDIGO
27-06-2019
OPTSTK
PE
22.00 1620.00 -1.35% 48,600 4,200 -1.35%
INDIGO
27-06-2019
OPTSTK
CE
33.50 1640.00 -2.47% 11,400 1,800 -2.47%
INDIGO
27-06-2019
OPTSTK
PE
30.65 1640.00 -5.26% 30,600 600 -5.26%
INDIGO
27-06-2019
OPTSTK
CE
18.50 1680.00 -2.37% 49,200 9,000 -2.37%
CGPOWER
27-06-2019
OPTSTK
PE
1.50 30.00 -6.25% 6,96,000 96,000 -6.25%
JINDALSTEL
27-06-2019
OPTSTK
PE
0.75 140.00 -11.76% 1,41,750 15,750 -11.76%
JINDALSTEL
27-06-2019
OPTSTK
CE
0.25 185.00 -16.67% 69,750 2,250 -16.67%
JINDALSTEL
27-06-2019
OPTSTK
PE
4.45 155.00 -4.30% 2,43,000 65,250 -4.30%
JINDALSTEL
27-06-2019
OPTSTK
PE
1.40 145.00 -3.45% 2,47,500 2,250 -3.45%
JINDALSTEL
27-06-2019
OPTSTK
CE
7.00 150.00 -2.10% 63,000 4,500 -2.10%
CADILAHC
27-06-2019
OPTSTK
CE
2.20 250.00 -10.20% 5,04,000 24,000 -10.20%
CADILAHC
27-06-2019
OPTSTK
CE
4.00 245.00 -4.76% 73,600 30,400 -4.76%
CADILAHC
27-06-2019
OPTSTK
CE
1.50 255.00 -9.09% 1,85,600 11,200 -9.09%
PEL
27-06-2019
OPTSTK
CE
12.00 2150.00 -4.38% 39,260 17,214 -4.38%
PEL
27-06-2019
OPTSTK
CE
8.00 2200.00 -0.62% 57,984 11,174 -0.62%
PEL
27-06-2019
OPTSTK
CE
3.05 2400.00 -1.61% 13,892 604 -1.61%
PEL
27-06-2019
OPTSTK
PE
81.00 2050.00 -0.18% 11,174 3,020 -0.18%
VEDL
27-06-2019
OPTSTK
PE
2.40 160.00 -2.04% 6,73,900 98,900 -2.04%
VEDL
27-06-2019
OPTSTK
CE
1.95 170.00 -2.50% 20,47,000 3,63,400 -2.50%
VEDL
27-06-2019
OPTSTK
CE
0.50 180.00 -9.09% 11,70,700 20,700 -9.09%
VEDL
27-06-2019
OPTSTK
CE
3.60 165.00 -4.00% 4,94,500 1,70,200 -4.00%
VEDL
27-06-2019
OPTSTK
CE
0.20 190.00 -20.00% 6,87,700 11,500 -20.00%
DLF
27-06-2019
OPTSTK
CE
1.20 185.00 -4.00% 10,01,000 1,11,800 -4.00%
DLF
27-06-2019
OPTSTK
PE
1.50 160.00 -3.23% 8,52,800 5,12,200 -3.23%
DLF
27-06-2019
OPTSTK
CE
5.95 170.00 -9.85% 1,30,000 65,000 -9.85%
DLF
27-06-2019
OPTSTK
CE
2.10 180.00 -6.67% 14,24,800 7,43,600 -6.67%
DLF
27-06-2019
OPTSTK
CE
0.75 190.00 -6.25% 18,95,400 54,600 -6.25%
DLF
27-06-2019
OPTSTK
CE
0.50 195.00 -9.09% 20,12,400 2,83,400 -9.09%
DLF
27-06-2019
OPTSTK
CE
3.30 175.00 -14.29% 6,13,600 4,75,800 -14.29%
APOLLOTYRE
27-06-2019
OPTSTK
PE
4.10 195.00 -2.38% 2,91,000 1,50,000 -2.38%
HEROMOTOCO
27-06-2019
OPTSTK
CE
22.50 2700.00 -8.54% 58,400 22,600 -8.54%
HEROMOTOCO
27-06-2019
OPTSTK
CE
43.00 2650.00 -1.60% 7,800 6,400 -1.60%
HEROMOTOCO
27-06-2019
OPTSTK
CE
7.40 2800.00 -4.52% 2,25,800 12,600 -4.52%
HEROMOTOCO
27-06-2019
OPTSTK
CE
12.65 2750.00 -5.24% 68,600 10,800 -5.24%
BAJFINANCE
27-06-2019
OPTSTK
PE
3.80 3100.00 -2.56% 15,500 500 -2.56%
BAJFINANCE
27-06-2019
OPTSTK
CE
68.60 3450.00 -0.15% 18,000 4,500 -0.15%
BAJFINANCE
27-06-2019
OPTSTK
PE
13.70 3300.00 -8.05% 2,35,500 6,000 -8.05%
BAJFINANCE
27-06-2019
OPTSTK
CE
95.00 3400.00 -0.52% 40,750 3,250 -0.52%
BAJFINANCE
27-06-2019
OPTSTK
PE
19.35 3350.00 -6.97% 38,250 7,000 -6.97%
BAJFINANCE
27-06-2019
OPTSTK
PE
9.90 3250.00 -2.94% 8,250 2,250 -2.94%
GLENMARK
27-06-2019
OPTSTK
CE
2.95 540.00 -3.28% 1,58,000 1,000 -3.28%
GLENMARK
27-06-2019
OPTSTK
CE
5.70 530.00 -6.56% 1,11,000 41,000 -6.56%
COALINDIA
27-06-2019
OPTSTK
PE
0.80 245.00 -5.88% 2,31,000 24,200 -5.88%
RPOWER
27-06-2019
OPTSTK
CE
1.25 4.00 -3.85% 4,00,000 64,000 -3.85%
BALKRISIND
27-06-2019
OPTSTK
CE
9.90 780.00 -3.41% 68,000 27,200 -3.41%
BALKRISIND
27-06-2019
OPTSTK
CE
17.15 760.00 -4.99% 16,800 12,800 -4.99%
BALKRISIND
27-06-2019
OPTSTK
CE
5.60 800.00 -0.88% 1,08,000 15,200 -0.88%
BHEL
27-06-2019
OPTSTK
PE
0.45 64.00 -10.00% 2,47,500 45,000 -10.00%
BHEL
27-06-2019
OPTSTK
PE
0.95 66.00 -5.00% 2,92,500 37,500 -5.00%
BHEL
27-06-2019
OPTSTK
CE
0.70 71.00 -6.67% 9,75,000 1,80,000 -6.67%
BHEL
27-06-2019
OPTSTK
PE
2.20 69.00 -6.38% 6,37,500 1,87,500 -6.38%
BHEL
27-06-2019
OPTSTK
PE
1.30 67.00 -10.34% 3,00,000 97,500 -10.34%
BHEL
27-06-2019
OPTSTK
PE
1.80 68.00 -10.00% 7,95,000 30,000 -10.00%
BHEL
27-06-2019
OPTSTK
PE
3.10 70.00 -1.59% 9,90,000 45,000 -1.59%
BHEL
27-06-2019
OPTSTK
CE
0.30 74.00 -14.29% 7,50,000 1,87,500 -14.29%
UNIONBANK
27-06-2019
OPTSTK
PE
1.10 70.00 -12.00% 6,65,000 7,000 -12.00%
UNIONBANK
27-06-2019
OPTSTK
CE
1.10 75.00 -4.35% 15,61,000 77,000 -4.35%
TATAPOWER
27-06-2019
OPTSTK
CE
1.20 65.00 -4.00% 3,06,000 72,000 -4.00%
TATAPOWER
27-06-2019
OPTSTK
CE
0.55 67.00 -8.33% 2,61,000 18,000 -8.33%
L&TFH
27-06-2019
OPTSTK
PE
0.80 110.00 -5.88% 4,90,500 1,62,000 -5.88%
L&TFH
27-06-2019
OPTSTK
PE
1.15 112.50 -8.00% 90,000 13,500 -8.00%
L&TFH
27-06-2019
OPTSTK
PE
1.90 115.00 -5.00% 4,90,500 54,000 -5.00%
L&TFH
27-06-2019
OPTSTK
CE
1.05 122.50 -12.50% 2,65,500 58,500 -12.50%
NMDC
27-06-2019
OPTSTK
PE
1.05 102.50 -4.55% 1,62,000 12,000 -4.55%
BAJAJ-AUTO
27-06-2019
OPTSTK
CE
6.05 3000.00 -10.37% 1,08,250 4,000 -10.37%
BAJAJ-AUTO
27-06-2019
OPTSTK
CE
41.30 2850.00 -0.96% 9,500 8,500 -0.96%
BAJAJ-AUTO
27-06-2019
OPTSTK
CE
21.25 2900.00 -3.19% 32,750 14,250 -3.19%
BAJAJ-AUTO
27-06-2019
OPTSTK
CE
10.45 2950.00 -5.43% 34,750 2,500 -5.43%
BAJAJ-AUTO
27-06-2019
OPTSTK
PE
6.15 2700.00 -9.56% 18,750 1,750 -9.56%
TATASTEEL
27-06-2019
OPTSTK
PE
1.10 430.00 -12.00% 1,48,540 35,013 -12.00%
TATASTEEL
27-06-2019
OPTSTK
CE
12.00 470.00 -2.44% 2,58,884 1,69,760 -2.44%
TATASTEEL
27-06-2019
OPTSTK
CE
7.30 480.00 -1.35% 7,58,615 4,15,912 -1.35%
WOCKPHARMA
27-06-2019
OPTSTK
CE
8.75 380.00 -5.91% 11,700 6,300 -5.91%
MANAPPURAM
27-06-2019
OPTSTK
CE
1.15 147.50 -4.17% 2,10,000 42,000 -4.17%
MANAPPURAM
27-06-2019
OPTSTK
CE
1.80 145.00 -5.26% 9,24,000 1,74,000 -5.26%
HINDALCO
27-06-2019
OPTSTK
CE
2.25 197.50 -8.16% 1,43,500 63,000 -8.16%
HINDALCO
27-06-2019
OPTSTK
PE
1.20 185.00 -4.00% 3,99,000 42,000 -4.00%
HINDALCO
27-06-2019
OPTSTK
PE
3.35 192.50 -2.90% 1,40,000 73,500 -2.90%
HINDALCO
27-06-2019
OPTSTK
CE
0.35 210.00 -12.50% 10,22,000 28,000 -12.50%
HINDALCO
27-06-2019
OPTSTK
CE
5.95 190.00 -2.46% 1,01,500 10,500 -2.46%
HINDALCO
27-06-2019
OPTSTK
CE
3.30 195.00 -2.94% 2,59,000 1,89,000 -2.94%
HINDALCO
27-06-2019
OPTSTK
CE
1.60 200.00 -5.88% 11,37,500 1,47,000 -5.88%
JUBLFOOD
27-06-2019
OPTSTK
PE
58.30 1320.00 -2.75% 24,000 3,000 -2.75%
JUBLFOOD
27-06-2019
OPTSTK
PE
33.45 1280.00 -3.46% 45,000 19,500 -3.46%
JUBLFOOD
27-06-2019
OPTSTK
CE
36.20 1260.00 -3.21% 7,500 2,000 -3.21%
JUBLFOOD
27-06-2019
OPTSTK
PE
23.50 1260.00 -6.37% 35,500 2,500 -6.37%
JUBLFOOD
27-06-2019
OPTSTK
PE
16.80 1240.00 -7.18% 29,500 13,500 -7.18%
JUBLFOOD
27-06-2019
OPTSTK
PE
7.40 1200.00 -6.92% 60,500 20,500 -6.92%
ORIENTBANK
27-06-2019
OPTSTK
CE
0.70 97.50 -6.67% 77,000 7,000 -6.67%
BERGEPAINT
27-06-2019
OPTSTK
CE
4.00 330.00 -1.23% 96,800 19,800 -1.23%
ADANIENT
27-06-2019
OPTSTK
PE
1.30 135.00 -7.14% 1,04,000 16,000 -7.14%
ADANIENT
27-06-2019
OPTSTK
PE
3.65 145.00 -7.59% 1,88,000 48,000 -7.59%
BHARATFIN
27-06-2019
OPTSTK
PE
12.95 860.00 -0.38% 18,500 1,000 -0.38%
YESBANK
27-06-2019
OPTSTK
CE
18.15 100.00 -0.82% 1,62,750 17,500 -0.82%
KOTAKBANK
27-06-2019
OPTSTK
CE
14.00 1480.00 -0.71% 1,07,200 45,200 -0.71%
KOTAKBANK
27-06-2019
OPTSTK
PE
9.60 1440.00 -5.42% 1,74,800 72,000 -5.42%
KOTAKBANK
27-06-2019
OPTSTK
CE
23.65 1460.00 -0.63% 38,400 31,200 -0.63%
KOTAKBANK
27-06-2019
OPTSTK
PE
16.60 1460.00 -1.78% 1,29,200 28,400 -1.78%
KOTAKBANK
27-06-2019
OPTSTK
PE
5.25 1420.00 -14.63% 67,600 28,800 -14.63%
KOTAKBANK
27-06-2019
OPTSTK
PE
3.95 1400.00 -15.05% 1,00,800 10,000 -15.05%
KOTAKBANK
27-06-2019
OPTSTK
CE
2.90 1540.00 -4.92% 3,70,400 64,000 -4.92%
INDIACEM
27-06-2019
OPTSTK
PE
1.25 90.00 -19.35% 5,62,500 58,500 -19.35%
INDIACEM
27-06-2019
OPTSTK
CE
1.40 97.50 -3.45% 2,11,500 63,000 -3.45%
PETRONET
27-06-2019
OPTSTK
CE
1.45 235.00 -17.14% 48,000 27,000 -17.14%
PETRONET
27-06-2019
OPTSTK
CE
0.25 250.00 -16.67% 1,92,000 12,000 -16.67%
PETRONET
27-06-2019
OPTSTK
CE
0.40 240.00 -42.86% 1,23,000 3,000 -42.86%
HDFCBANK
27-06-2019
OPTSTK
CE
22.20 2420.00 -2.42% 88,750 17,750 -2.42%
HDFCBANK
27-06-2019
OPTSTK
PE
2.30 2300.00 -8.00% 1,06,750 3,250 -8.00%
HDFCBANK
27-06-2019
OPTSTK
CE
9.15 2460.00 -3.68% 2,82,250 3,750 -3.68%
HDFCBANK
27-06-2019
OPTSTK
CE
14.20 2440.00 -4.70% 1,89,000 24,250 -4.70%
HDFCBANK
27-06-2019
OPTSTK
CE
4.10 2500.00 -2.38% 3,01,250 3,000 -2.38%
HDFCBANK
27-06-2019
OPTSTK
CE
1.55 2540.00 -18.42% 58,250 9,250 -18.42%
CIPLA
27-06-2019
OPTSTK
PE
8.80 550.00 -0.56% 1,95,000 12,000 -0.56%
TATAMTRDVR
27-06-2019
OPTSTK
CE
1.55 80.00 -3.13% 53,200 26,600 -3.13%
RBLBANK
27-06-2019
OPTSTK
PE
4.00 590.00 -3.61% 27,600 25,200 -3.61%
RBLBANK
27-06-2019
OPTSTK
PE
8.50 610.00 -1.16% 1,39,200 57,600 -1.16%
RBLBANK
27-06-2019
OPTSTK
CE
4.10 650.00 -3.53% 1,32,000 20,400 -3.53%
RBLBANK
27-06-2019
OPTSTK
PE
5.90 600.00 -4.84% 2,67,600 2,02,800 -4.84%
NIITTECH
27-06-2019
OPTSTK
CE
5.00 1340.00 -18.70% 84,750 7,500 -18.70%
SUZLON
27-06-2019
OPTSTK
CE
0.10 5.00 -33.33% 62,32,000 5,32,000 -33.33%
SUZLON
27-06-2019
OPTSTK
CE
1.95 2.00 -2.50% 39,52,000 6,84,000 -2.50%
CESC
27-06-2019
OPTSTK
CE
11.65 760.00 -14.02% 21,450 4,400 -14.02%
HINDUNILVR
27-06-2019
OPTSTK
CE
15.50 1820.00 -4.32% 43,800 2,400 -4.32%
HINDUNILVR
27-06-2019
OPTSTK
CE
26.50 1800.00 -0.75% 42,300 3,600 -0.75%
HINDUNILVR
27-06-2019
OPTSTK
PE
7.00 1780.00 -18.60% 34,500 5,400 -18.60%
HINDUNILVR
27-06-2019
OPTSTK
PE
4.50 1760.00 -7.22% 48,300 6,900 -7.22%
EQUITAS
27-06-2019
OPTSTK
PE
1.55 130.00 -6.06% 2,36,000 8,000 -6.06%
EQUITAS
27-06-2019
OPTSTK
CE
1.50 140.00 -3.23% 4,08,000 12,000 -3.23%
ZEEL
27-06-2019
OPTSTK
CE
13.50 340.00 -1.10% 6,30,500 45,500 -1.10%
ZEEL
27-06-2019
OPTSTK
CE
1.40 400.00 -3.45% 9,04,800 13,000 -3.45%
BPCL
27-06-2019
OPTSTK
CE
12.30 370.00 -1.60% 32,400 1,800 -1.60%
BPCL
27-06-2019
OPTSTK
CE
7.05 380.00 -0.70% 1,71,000 59,400 -0.70%
BANKINDIA
27-06-2019
OPTSTK
CE
0.65 90.00 -13.33% 13,62,000 1,80,000 -13.33%
BANKINDIA
27-06-2019
OPTSTK
CE
0.25 95.00 -16.67% 9,18,000 6,000 -16.67%
PNB
27-06-2019
OPTSTK
CE
1.00 80.00 -4.76% 65,94,000 10,15,000 -4.76%
PNB
27-06-2019
OPTSTK
PE
0.90 72.50 -10.00% 14,63,000 7,000 -10.00%
PNB
27-06-2019
OPTSTK
CE
0.10 95.00 -33.33% 29,19,000 77,000 -33.33%
ASHOKLEY
27-06-2019
OPTSTK
CE
1.15 85.00 -8.00% 17,40,000 15,12,000 -8.00%
ASHOKLEY
27-06-2019
OPTSTK
CE
2.35 82.50 -4.08% 1,04,000 80,000 -4.08%
ASHOKLEY
27-06-2019
OPTSTK
CE
0.10 97.50 -33.33% 13,28,000 48,000 -33.33%
ASHOKLEY
27-06-2019
OPTSTK
CE
0.15 95.00 -25.00% 61,00,000 9,52,000 -25.00%
ASHOKLEY
27-06-2019
OPTSTK
CE
4.15 80.00 -3.49% 76,000 36,000 -3.49%
ASHOKLEY
27-06-2019
OPTSTK
CE
0.60 87.50 -7.69% 11,84,000 7,20,000 -7.69%
BRITANNIA
27-06-2019
OPTSTK
CE
13.50 3000.00 -0.37% 39,800 1,800 -0.37%
BRITANNIA
27-06-2019
OPTSTK
PE
99.00 3000.00 -2.94% 4,400 400 -2.94%
BRITANNIA
27-06-2019
OPTSTK
CE
26.00 2950.00 -3.35% 6,400 1,400 -3.35%
UPL
27-06-2019
OPTSTK
CE
5.25 1030.00 -7.08% 59,400 17,400 -7.08%
UPL
27-06-2019
OPTSTK
PE
8.60 970.00 -0.58% 25,200 3,000 -0.58%
UPL
27-06-2019
OPTSTK
PE
15.30 990.00 -0.97% 36,600 3,000 -0.97%
UPL
27-06-2019
OPTSTK
CE
3.15 1050.00 -5.97% 1,16,400 2,400 -5.97%
UPL
27-06-2019
OPTSTK
CE
7.50 1020.00 -5.66% 87,600 3,000 -5.66%
UPL
27-06-2019
OPTSTK
CE
10.05 1010.00 -10.27% 27,600 8,400 -10.27%
COLPAL
27-06-2019
OPTSTK
CE
12.00 1160.00 -3.23% 14,700 4,900 -3.23%
GMRINFRA
27-06-2019
OPTSTK
CE
0.35 15.00 -12.50% 52,65,000 15,30,000 -12.50%
AXISBANK
27-06-2019
OPTSTK
PE
3.50 750.00 -11.39% 4,93,200 34,800 -11.39%
AXISBANK
27-06-2019
OPTSTK
PE
11.30 780.00 -11.72% 3,81,600 13,200 -11.72%
AXISBANK
27-06-2019
OPTSTK
PE
7.70 770.00 -13.48% 3,20,400 1,44,000 -13.48%
AXISBANK
27-06-2019
OPTSTK
PE
5.10 760.00 -12.82% 3,80,400 91,200 -12.82%
AXISBANK
27-06-2019
OPTSTK
PE
2.30 740.00 -8.00% 1,99,200 94,800 -8.00%
MUTHOOTFIN
27-06-2019
OPTSTK
CE
5.90 640.00 -1.67% 85,500 12,000 -1.67%
MUTHOOTFIN
27-06-2019
OPTSTK
PE
9.30 620.00 -3.63% 54,000 16,500 -3.63%
MUTHOOTFIN
27-06-2019
OPTSTK
PE
3.70 600.00 -9.76% 61,500 7,500 -9.76%
TATAGLOBAL
27-06-2019
OPTSTK
PE
2.50 240.00 -1.96% 2,45,250 13,500 -1.96%
PCJEWELLER
27-06-2019
OPTSTK
CE
2.25 50.00 -8.16% 3,31,500 2,66,500 -8.16%
IOC
27-06-2019
OPTSTK
CE
0.85 162.50 -5.56% 3,01,000 3,500 -5.56%
IOC
27-06-2019
OPTSTK
CE
1.25 160.00 -3.85% 7,35,000 1,43,500 -3.85%
IOC
27-06-2019
OPTSTK
PE
3.75 157.50 -2.60% 1,05,000 24,500 -2.60%
IOC
27-06-2019
OPTSTK
CE
0.45 165.00 -18.18% 6,86,000 14,000 -18.18%
RELINFRA
27-06-2019
OPTSTK
PE
0.65 40.00 -7.14% 26,000 1,300 -7.14%
RELINFRA
27-06-2019
OPTSTK
CE
2.65 55.00 -19.70% 1,59,900 72,800 -19.70%
RELINFRA
27-06-2019
OPTSTK
PE
1.80 55.00 -12.20% 4,17,300 2,08,000 -12.20%
BANKNIFTY
27-06-2019
OPTIDX
CE
460.30 30100.00 -0.31% 100 80 -0.31%
BANKNIFTY
27-06-2019
OPTIDX
PE
216.10 30100.00 -4.95% 5,760 1,940 -4.95%
BANKNIFTY
27-06-2019
OPTIDX
CE
321.55 30300.00 -1.35% 7,880 7,700 -1.35%
BANKNIFTY
27-06-2019
OPTIDX
PE
294.95 30300.00 -3.86% 10,200 1,040 -3.86%
BANKNIFTY
27-06-2019
OPTIDX
PE
130.60 29800.00 -8.22% 5,520 2,760 -8.22%
BANKNIFTY
27-06-2019
OPTIDX
CE
21.00 31700.00 -2.33% 28,500 2,440 -2.33%
BANKNIFTY
27-06-2019
OPTIDX
PE
92.00 29600.00 -8.18% 8,120 6,720 -8.18%
BANKNIFTY
27-06-2019
OPTIDX
PE
17.55 28500.00 -12.69% 69,980 26,060 -12.69%
BANKNIFTY
27-06-2019
OPTIDX
PE
254.05 30200.00 -3.09% 27,920 11,280 -3.09%
BANKNIFTY
27-06-2019
OPTIDX
PE
39.00 29000.00 -11.16% 3,55,560 99,980 -11.16%
BANKNIFTY
27-06-2019
OPTIDX
PE
332.00 30400.00 -6.60% 10,400 2,440 -6.60%
BANKNIFTY
27-06-2019
OPTIDX
PE
77.25 29500.00 -10.23% 1,93,880 3,320 -10.23%
BANKNIFTY
27-06-2019
OPTIDX
PE
103.95 29700.00 -12.32% 9,800 2,900 -12.32%
BANKNIFTY
27-06-2019
OPTIDX
PE
10.00 28000.00 -19.03% 63,420 3,220 -19.03%
BANKNIFTY
27-06-2019
OPTIDX
PE
130.00 29900.00 -20.25% 6,940 3,340 -20.25%
BANKNIFTY
27-06-2019
OPTIDX
PE
45.70 29100.00 -3.48% 340 20 -3.48%
BANKNIFTY
27-06-2019
OPTIDX
PE
57.10 29300.00 -1.64% 980 760 -1.64%
BANKNIFTY
20-06-2019
OPTIDX
PE
15.00 29400.00 -1.64% 33,640 13,580 -1.64%
BANKNIFTY
20-06-2019
OPTIDX
CE
2.00 32600.00 -57.89% 2,260 80 -57.89%
BANKNIFTY
20-06-2019
OPTIDX
PE
5.00 28700.00 -8.26% 860 400 -8.26%
BANKNIFTY
20-06-2019
OPTIDX
PE
102.45 30100.00 -11.14% 1,96,840 38,220 -11.14%
BANKNIFTY
20-06-2019
OPTIDX
PE
179.00 30300.00 -10.03% 2,02,380 61,680 -10.03%
BANKNIFTY
20-06-2019
OPTIDX
CE
32.10 30900.00 -7.09% 3,77,660 1,06,260 -7.09%
BANKNIFTY
20-06-2019
OPTIDX
PE
39.25 29800.00 -15.86% 1,25,340 68,640 -15.86%
BANKNIFTY
20-06-2019
OPTIDX
CE
1.50 32900.00 -36.17% 1,600 900 -36.17%
BANKNIFTY
20-06-2019
OPTIDX
PE
1676.90 32000.00 -1.03% 23,740 60 -1.03%
BANKNIFTY
20-06-2019
OPTIDX
PE
7.20 28900.00 -5.26% 6,740 5,880 -5.26%
BANKNIFTY
20-06-2019
OPTIDX
PE
25.15 29600.00 -3.82% 93,480 51,000 -3.82%
BANKNIFTY
20-06-2019
OPTIDX
PE
75.00 30000.00 -11.66% 6,45,980 3,10,020 -11.66%
BANKNIFTY
20-06-2019
OPTIDX
PE
7.95 29000.00 -5.92% 2,05,300 92,360 -5.92%
BANKNIFTY
20-06-2019
OPTIDX
PE
18.20 29500.00 -10.78% 1,89,940 17,980 -10.78%
BANKNIFTY
20-06-2019
OPTIDX
PE
30.60 29700.00 -11.05% 88,240 32,440 -11.05%
BANKNIFTY
20-06-2019
OPTIDX
CE
25.50 31000.00 -3.04% 8,65,220 69,040 -3.04%
BANKNIFTY
20-06-2019
OPTIDX
PE
1076.40 31400.00 -2.19% 2,700 40 -2.19%
BANKNIFTY
20-06-2019
OPTIDX
PE
5.30 28800.00 -8.62% 1,660 1,280 -8.62%
BANKNIFTY
20-06-2019
OPTIDX
PE
56.05 29900.00 -11.59% 1,72,140 1,00,640 -11.59%
BANKNIFTY
20-06-2019
OPTIDX
PE
8.80 29100.00 -4.86% 10,680 3,900 -4.86%
NIFTY
27-06-2019
OPTIDX
PE
48.95 11550.00 -2.39% 1,00,350 64,950 -2.39%
NIFTY
27-06-2019
OPTIDX
PE
10.25 11250.00 -5.09% 7,875 375 -5.09%
NIFTY
27-06-2019
OPTIDX
PE
2285.50 14000.00 -0.17% 2,95,950 1,350 -0.17%
NIFTY
27-06-2019
OPTIDX
PE
80.10 11650.00 -1.60% 1,17,300 41,925 -1.60%
NIFTY
27-06-2019
OPTIDX
PE
126.40 11750.00 -0.67% 1,29,975 66,975 -0.67%
NIFTY
27-06-2019
OPTIDX
PE
0.30 4600.00 -14.29% 14,925 10,650 -14.29%
NIFTY
27-06-2019
OPTIDX
PE
1286.05 13000.00 -0.38% 6,73,800 14,400 -0.38%
NIFTY
27-06-2019
OPTIDX
PE
64.65 11600.00 -0.23% 17,07,680 5,38,130 -0.23%
NIFTY
20-06-2019
OPTIDX
CE
0.95 12400.00 -5.00% 2,80,200 41,400 -5.00%
NIFTY
20-06-2019
OPTIDX
CE
0.45 12700.00 -25.00% 6,225 2,175 -25.00%
NIFTY
20-06-2019
OPTIDX
PE
0.75 10750.00 -25.00% 4,125 1,050 -25.00%
NIFTY
20-06-2019
OPTIDX
CE
8.40 11900.00 -5.62% 28,82,320 6,93,600 -5.62%
NIFTY
20-06-2019
OPTIDX
PE
1.50 11000.00 -6.25% 6,99,600 58,125 -6.25%
NIFTY
20-06-2019
OPTIDX
PE
1.50 10900.00 -9.09% 4,275 900 -9.09%
NIFTY
20-06-2019
OPTIDX
CE
12.85 11850.00 -3.02% 10,14,220 5,91,595 -3.02%
NIFTY
20-06-2019
OPTIDX
CE
0.10 13300.00 -50.00% 9,300 7,050 -50.00%
NIFTY
20-06-2019
OPTIDX
CE
20.05 11800.00 -5.42% 23,96,180 17,86,805 -5.42%
NIFTY
20-06-2019
OPTIDX
CE
0.80 12600.00 -11.11% 94,200 14,925 -11.11%
NIFTY
20-06-2019
OPTIDX
PE
0.70 10700.00 -6.67% 1,800 525 -6.67%
ONGC
27-06-2019
FUTSTK
164.40 - -0.18% 5,17,87,500 6,52,500 -0.18%
HCLTECH
27-06-2019
FUTSTK
1075.00 - -0.32% 92,54,000 2,69,500 -0.32%
M&MFIN
27-06-2019
FUTSTK
395.40 - -0.28% 90,50,000 3,26,250 -0.28%
HINDZINC
27-06-2019
FUTSTK
235.25 - -0.02% 73,08,800 89,600 -0.02%
CUMMINSIND
27-06-2019
FUTSTK
740.30 - -0.23% 15,12,000 31,500 -0.23%
ESCORTS
27-06-2019
FUTSTK
545.55 - -0.10% 60,34,600 35,200 -0.10%
JETAIRWAYS
27-06-2019
FUTSTK
44.00 - -0.90% 46,88,200 3,63,000 -0.90%
TATAMOTORS
27-06-2019
FUTSTK
158.80 - -0.13% 6,31,20,000 12,10,000 -0.13%
SRTRANSFIN
27-06-2019
FUTSTK
1012.75 - -0.39% 67,12,800 27,66,000 -0.39%
IDFCFIRSTB
27-06-2019
FUTSTK
41.20 - -0.24% 11,80,92,000 11,04,000 -0.24%
LUPIN
27-06-2019
FUTSTK
707.20 - -0.20% 92,01,500 1,14,800 -0.20%
POWERGRID
27-06-2019
FUTSTK
194.25 - -0.15% 2,49,68,000 3,32,000 -0.15%
FEDERALBNK
27-06-2019
FUTSTK
106.00 - -0.05% 4,02,85,000 4,62,000 -0.05%
MARICO
27-06-2019
FUTSTK
368.00 - -0.07% 77,14,200 1,22,200 -0.07%
DISHTV
27-06-2019
FUTSTK
28.55 - -0.87% 8,37,20,000 2,96,000 -0.87%
TCS
27-06-2019
FUTSTK
2251.00 - -0.17% 1,32,78,200 16,400 -0.17%
KSCL
27-06-2019
FUTSTK
467.25 - -0.80% 5,98,500 10,500 -0.80%
INFRATEL
27-06-2019
FUTSTK
272.65 - -0.04% 64,20,000 34,000 -0.04%
BATAINDIA
27-06-2019
FUTSTK
1411.55 - -0.54% 20,06,950 1,13,300 -0.54%
DRREDDY
27-06-2019
FUTSTK
2557.70 - -0.08% 37,27,750 6,000 -0.08%
M&M
27-06-2019
FUTSTK
624.75 - -0.08% 2,05,18,000 38,000 -0.08%
RAMCOCEM
27-06-2019
FUTSTK
773.00 - -0.12% 10,38,400 11,200 -0.12%
ICICIPRULI
27-06-2019
FUTSTK
353.15 - -0.24% 54,72,000 1,45,500 -0.24%
LICHSGFIN
27-06-2019
FUTSTK
528.35 - -0.22% 70,00,400 2,03,500 -0.22%
GODREJCP
27-06-2019
FUTSTK
660.70 - -0.02% 52,58,400 59,400 -0.02%
STAR
27-06-2019
FUTSTK
407.15 - -0.45% 23,11,100 1,49,600 -0.45%
APOLLOHOSP
27-06-2019
FUTSTK
1366.20 - -0.05% 11,52,500 7,500 -0.05%
ULTRACEMCO
27-06-2019
FUTSTK
4457.50 - -0.14% 22,75,600 45,800 -0.14%
CANBK
27-06-2019
FUTSTK
258.60 - -0.08% 1,12,28,000 3,04,000 -0.08%
KAJARIACER
27-06-2019
FUTSTK
588.15 - -0.28% 21,59,300 15,600 -0.28%
HEROMOTOCO
27-06-2019
FUTSTK
2651.45 - -0.08% 24,93,600 1,600 -0.08%
HINDALCO
27-06-2019
FUTSTK
193.60 - -0.05% 3,49,54,500 9,76,500 -0.05%
IDFC
27-06-2019
FUTSTK
34.90 - -0.29% 5,66,67,600 1,18,800 -0.29%
PETRONET
27-06-2019
FUTSTK
228.65 - -0.44% 1,19,73,000 3,03,000 -0.44%
NIITTECH
27-06-2019
FUTSTK
1321.00 - -0.08% 12,82,500 750 -0.08%
HINDUNILVR
27-06-2019
FUTSTK
1810.15 - -0.06% 1,00,13,100 41,100 -0.06%
ZEEL
27-06-2019
FUTSTK
338.80 - -0.19% 2,24,35,400 2,50,900 -0.19%
IOC
27-06-2019
FUTSTK
155.60 - -0.16% 3,70,40,500 2,83,500 -0.16%