Most Active F&O contracts by Value

22 Sep, 2017, 10:41 PM

Track the most actively traded stock and index futures and options contracts by value of transactions that have changed hands on a single day.

Most Active F&O contracts by Value

Symbol
Expiry Date
Type
Option Type
Strike Price Current Price Change % Volume
(in 000's)
Value (in Lacs)
NIFTY
28-09-2017
FUTIDX
- 10033.00 -1.04% 5,484.60 5,50,269.92
BANKNIFTY
28-09-2017
FUTIDX
- 24528.90 -1.25% 1,763.72 4,32,621.12
DIVISLAB
28-09-2017
FUTSTK
- 977.60 -1.29% 9,015.20 88,132.60
RELCAPITAL
28-09-2017
FUTSTK
- 685.50 -4.88% 12,213.00 83,720.12
TATASTEEL
28-09-2017
FUTSTK
- 674.15 -1.99% 10,544.00 71,082.38
TATAMOTORS
28-09-2017
FUTSTK
- 420.45 1.75% 15,160.50 63,742.32
VEDL
28-09-2017
FUTSTK
- 314.35 -2.92% 17,965.50 56,474.55
BAJFINANCE
28-09-2017
FUTSTK
- 1866.00 -3.05% 2,751.50 51,342.99
HDFCBANK
28-09-2017
FUTSTK
- 1829.65 -0.48% 2,802.50 51,275.94
MARUTI
28-09-2017
FUTSTK
- 8092.05 -0.75% 627.75 50,797.84
DLF
28-09-2017
FUTSTK
- 177.25 -4.47% 28,315.00 50,188.34
ICICIBANK
28-09-2017
FUTSTK
- 279.75 -2.22% 17,677.00 49,451.41
INFY
28-09-2017
FUTSTK
- 893.65 -2.08% 5,407.50 48,324.12
YESBANK
28-09-2017
FUTSTK
- 361.80 -3.94% 12,873.00 46,574.51
SBIN
28-09-2017
FUTSTK
- 265.60 -1.43% 17,400.00 46,214.40
DRREDDY
28-09-2017
FUTSTK
- 2486.50 0.16% 1,736.40 43,175.59
RELIANCE
28-09-2017
FUTSTK
- 830.45 -1.68% 5,046.00 41,904.51
SUNPHARMA
28-09-2017
FUTSTK
- 523.75 0.58% 7,968.80 41,736.59
HINDALCO
28-09-2017
FUTSTK
- 236.35 -3.47% 16,096.50 38,044.08
SUNTV
28-09-2017
FUTSTK
- 839.65 0.88% 4,234.00 35,550.78
CENTURYTEX
28-09-2017
FUTSTK
- 1267.00 -0.79% 2,552.00 32,333.84
L&TFH
28-09-2017
FUTSTK
- 206.10 -2.74% 15,444.00 31,830.08
CEATLTD
28-09-2017
FUTSTK
- 1756.70 0.61% 1,633.80 28,700.96
BHARATFIN
28-09-2017
FUTSTK
- 955.25 -1.43% 2,912.00 27,816.88
CANBK
28-09-2017
FUTSTK
- 332.45 -2.58% 7,663.74 25,478.10
FEDERALBNK
28-09-2017
FUTSTK
- 116.30 -2.10% 21,758.00 25,304.55
AXISBANK
28-09-2017
FUTSTK
- 506.40 -1.42% 4,820.40 24,410.51
LT
28-09-2017
FUTSTK
- 1213.20 -1.15% 1,968.00 23,875.78
BANKBARODA
28-09-2017
FUTSTK
- 142.80 -2.06% 16,565.50 23,655.53
AUROPHARMA
28-09-2017
FUTSTK
- 742.00 -1.72% 3,009.60 22,331.23
JSWSTEEL
28-09-2017
FUTSTK
- 253.75 -0.67% 8,796.00 22,319.85
INDUSINDBK
28-09-2017
FUTSTK
- 1705.10 -1.60% 1,299.60 22,159.48
JINDALSTEL
28-09-2017
FUTSTK
- 144.55 -4.84% 15,322.50 22,148.67
APOLLOTYRE
28-09-2017
FUTSTK
- 258.10 0.35% 8,529.00 22,013.35
LUPIN
28-09-2017
FUTSTK
- 1030.50 -0.26% 2,104.80 21,689.96
IBULHSGFIN
28-09-2017
FUTSTK
- 1245.15 -3.13% 1,731.20 21,556.04
AJANTPHARM
28-09-2017
FUTSTK
- 1260.00 -0.22% 1,662.40 20,946.24
HINDPETRO
28-09-2017
FUTSTK
- 439.55 -3.17% 4,762.80 20,934.89
HDFC
28-09-2017
FUTSTK
- 1780.20 -0.47% 1,130.50 20,125.16
RELINFRA
28-09-2017
FUTSTK
- 475.75 -2.83% 4,028.70 19,166.54
LICHSGFIN
28-09-2017
FUTSTK
- 647.45 -2.22% 2,955.70 19,136.68
BPCL
28-09-2017
FUTSTK
- 485.75 -2.31% 3,850.20 18,702.35
GLENMARK
28-09-2017
FUTSTK
- 636.10 1.12% 2,802.10 17,824.16
TATAGLOBAL
28-09-2017
FUTSTK
- 207.10 -2.45% 8,604.00 17,818.88
HAVELLS
28-09-2017
FUTSTK
- 496.90 -2.74% 3,528.00 17,530.63
IOC
28-09-2017
FUTSTK
- 400.25 -3.45% 4,353.00 17,422.88
KOTAKBANK
28-09-2017
FUTSTK
- 1030.50 0.01% 1,653.60 17,040.35
MOTHERSUMI
28-09-2017
FUTSTK
- 340.35 0.04% 4,560.00 15,519.96
TCS
28-09-2017
FUTSTK
- 2525.60 -0.35% 612.50 15,469.30
ITC
28-09-2017
FUTSTK
- 269.70 0.00% 5,678.40 15,314.64
ASHOKLEY
28-09-2017
FUTSTK
- 115.65 -1.78% 13,230.00 15,300.50
HEROMOTOCO
28-09-2017
FUTSTK
- 3826.55 -1.95% 387.00 14,808.75
CESC
28-09-2017
FUTSTK
- 1031.40 -1.97% 1,434.40 14,794.40
CIPLA
28-09-2017
FUTSTK
- 596.10 0.79% 2,457.00 14,646.18
RECLTD
28-09-2017
FUTSTK
- 165.05 -0.81% 8,802.00 14,527.70
BHARTIARTL
28-09-2017
FUTSTK
- 396.90 -0.85% 3,656.70 14,513.44
IGL
28-09-2017
FUTSTK
- 1471.50 -3.00% 963.05 14,171.28
BANKINDIA
28-09-2017
FUTSTK
- 147.70 -2.73% 9,078.00 13,408.21
VOLTAS
28-09-2017
FUTSTK
- 524.95 -2.13% 2,500.00 13,123.75
TVSMOTOR
28-09-2017
FUTSTK
- 636.15 -2.61% 2,022.00 12,862.95
PNB
28-09-2017
FUTSTK
- 139.35 -2.07% 9,187.50 12,802.78
MCDOWELL-N
28-09-2017
FUTSTK
- 2490.50 -3.09% 495.75 12,346.65
GAIL
28-09-2017
FUTSTK
- 400.60 -2.03% 3,058.00 12,250.35
NIFTY
28-09-2017
OPTIDX
PE
10100.00 94.95 152.53% 12,894.80 12,243.61
ADANIPORTS
28-09-2017
FUTSTK
- 404.70 -1.34% 2,980.00 12,060.06
PTC
28-09-2017
FUTSTK
- 127.05 -1.05% 9,184.00 11,668.27
JETAIRWAYS
28-09-2017
FUTSTK
- 524.00 -2.88% 2,144.40 11,236.66
ASIANPAINT
28-09-2017
FUTSTK
- 1214.45 -1.50% 921.60 11,192.37
TATACHEM
28-09-2017
FUTSTK
- 627.00 -2.12% 1,780.50 11,163.74
BAJAJ-AUTO
28-09-2017
FUTSTK
- 3041.90 -1.43% 356.00 10,829.16
DHFL
28-09-2017
FUTSTK
- 578.00 -3.26% 1,864.50 10,776.81
ARVIND
28-09-2017
FUTSTK
- 388.00 -2.12% 2,736.00 10,615.68
CAPF
28-09-2017
FUTSTK
- 785.00 -3.95% 1,349.60 10,594.36
PFC
28-09-2017
FUTSTK
- 129.30 -2.42% 8,022.00 10,372.45
CADILAHC
28-09-2017
FUTSTK
- 500.05 -0.85% 2,038.40 10,193.02
SOUTHBANK
28-09-2017
FUTSTK
- 30.45 -2.25% 33,339.80 10,151.97
IDFCBANK
28-09-2017
FUTSTK
- 58.60 -1.35% 17,181.00 10,068.07
BATAINDIA
28-09-2017
FUTSTK
- 732.45 -1.86% 1,356.30 9,934.22
COALINDIA
28-09-2017
FUTSTK
- 249.50 -1.75% 3,944.00 9,840.28
MANAPPURAM
28-09-2017
FUTSTK
- 101.00 -2.98% 9,702.00 9,799.02
ESCORTS
28-09-2017
FUTSTK
- 651.70 -2.62% 1,502.60 9,792.44
TATAMTRDVR
28-09-2017
FUTSTK
- 235.85 0.96% 3,958.50 9,336.12
SAIL
28-09-2017
FUTSTK
- 58.90 -3.76% 15,612.00 9,195.47
ACC
28-09-2017
FUTSTK
- 1713.90 -2.36% 534.00 9,152.23
NIFTY
28-09-2017
OPTIDX
PE
10000.00 45.70 154.60% 19,986.40 9,133.78
INDIGO
28-09-2017
FUTSTK
- 1112.00 -1.86% 807.60 8,980.51
IBREALEST
28-09-2017
FUTSTK
- 231.40 -3.42% 3,860.00 8,932.04
ULTRACEMCO
28-09-2017
FUTSTK
- 4045.00 -3.10% 220.00 8,899.00
EXIDEIND
28-09-2017
FUTSTK
- 213.00 -2.43% 4,116.00 8,767.08
M&MFIN
28-09-2017
FUTSTK
- 416.70 -1.95% 2,080.00 8,667.36
MRF
28-09-2017
FUTSTK
- 63500.00 0.13% 13.59 8,629.65
UPL
28-09-2017
FUTSTK
- 806.35 -1.83% 1,063.20 8,573.11
SUZLON
28-09-2017
FUTSTK
- 16.60 -2.64% 51,180.00 8,495.88
PEL
28-09-2017
FUTSTK
- 2783.55 -2.06% 300.90 8,375.70
HINDUNILVR
28-09-2017
FUTSTK
- 1246.70 -1.00% 666.60 8,310.50
HCLTECH
28-09-2017
FUTSTK
- 888.65 1.70% 924.00 8,211.13
KTKBANK
28-09-2017
FUTSTK
- 155.45 -2.78% 5,122.40 7,962.77
EICHERMOT
28-09-2017
FUTSTK
- 31430.30 -1.60% 24.90 7,826.14
ADANIENT
28-09-2017
FUTSTK
- 125.20 -2.19% 6,240.00 7,812.48
TITAN
28-09-2017
FUTSTK
- 609.95 -1.66% 1,276.50 7,786.01
BIOCON
28-09-2017
FUTSTK
- 358.80 -1.44% 2,163.60 7,763.00
IDFC
28-09-2017
FUTSTK
- 60.70 -1.62% 12,645.60 7,675.88
JUBLFOOD
28-09-2017
FUTSTK
- 1380.80 -1.18% 553.00 7,635.82
SRTRANSFIN
28-09-2017
FUTSTK
- 1047.50 -1.71% 724.80 7,592.28
BHARATFORG
28-09-2017
FUTSTK
- 1236.70 -1.11% 602.40 7,449.88
UJJIVAN
28-09-2017
FUTSTK
- 341.40 -3.38% 2,178.00 7,435.69
UNIONBANK
28-09-2017
FUTSTK
- 132.90 -2.42% 5,536.00 7,357.34
ORIENTBANK
28-09-2017
FUTSTK
- 130.05 -3.24% 5,394.00 7,014.90
HINDZINC
28-09-2017
FUTSTK
- 296.15 -2.81% 2,361.60 6,993.88
NMDC
28-09-2017
FUTSTK
- 124.60 -3.30% 5,436.00 6,773.26
BAJAJFINSV
28-09-2017
FUTSTK
- 5333.65 -3.05% 124.38 6,633.73
IDEA
28-09-2017
FUTSTK
- 79.10 -1.74% 8,267.00 6,539.20
BHEL
28-09-2017
FUTSTK
- 130.75 -1.40% 4,975.00 6,504.81
ANDHRABANK
28-09-2017
FUTSTK
- 59.50 -2.70% 10,930.00 6,503.35
GRASIM
28-09-2017
FUTSTK
- 1189.85 -1.14% 540.00 6,425.19
WIPRO
28-09-2017
FUTSTK
- 292.55 0.27% 2,186.40 6,396.31
ONGC
28-09-2017
FUTSTK
- 164.30 -0.90% 3,885.00 6,383.06
JISLJALEQS
28-09-2017
FUTSTK
- 101.75 -2.86% 6,228.00 6,336.99
WOCKPHARMA
28-09-2017
FUTSTK
- 634.65 -3.50% 988.00 6,270.34
RBLBANK
28-09-2017
FUTSTK
- 523.05 -2.21% 1,198.00 6,266.14
NIFTY
28-09-2017
OPTIDX
CE
10000.00 78.05 -49.51% 7,987.65 6,234.36
BEML
28-09-2017
FUTSTK
- 1784.15 -2.39% 348.00 6,208.84
STAR
28-09-2017
FUTSTK
- 980.00 -0.38% 629.00 6,164.20
AMBUJACEM
28-09-2017
FUTSTK
- 269.75 -2.42% 2,252.50 6,076.12
PCJEWELLER
28-09-2017
FUTSTK
- 342.65 -0.74% 1,653.00 5,664.00
GMRINFRA
28-09-2017
FUTSTK
- 17.00 -3.13% 32,985.00 5,607.45
M&M
28-09-2017
FUTSTK
- 1286.90 -0.61% 432.50 5,565.84
GSFC
28-09-2017
FUTSTK
- 132.35 -4.13% 4,135.50 5,473.33
JUSTDIAL
28-09-2017
FUTSTK
- 396.00 -1.96% 1,374.00 5,441.04
TORNTPHARM
28-09-2017
FUTSTK
- 1318.95 -2.17% 409.60 5,402.42
NIFTY
28-09-2017
OPTIDX
PE
10200.00 175.70 107.32% 3,008.32 5,285.62
GODREJIND
28-09-2017
FUTSTK
- 595.70 -3.10% 883.50 5,263.01
CANFINHOME
28-09-2017
FUTSTK
- 2698.00 -3.65% 195.00 5,261.10
ALBK
28-09-2017
FUTSTK
- 70.10 -2.91% 7,440.00 5,215.44
NIFTY
28-09-2017
OPTIDX
CE
10100.00 30.20 -60.24% 17,215.10 5,198.96
TECHM
28-09-2017
FUTSTK
- 456.00 -1.29% 1,137.40 5,186.54
BANKNIFTY
28-09-2017
OPTIDX
PE
24500.00 156.00 174.89% 3,282.00 5,119.92
FORTIS
28-09-2017
FUTSTK
- 152.95 0.39% 3,294.00 5,038.17
UBL
28-09-2017
FUTSTK
- 815.30 1.34% 610.40 4,976.59
BEL
28-09-2017
FUTSTK
- 185.40 -1.80% 2,506.50 4,647.05
CONCOR
28-09-2017
FUTSTK
- 1325.75 -1.62% 348.13 4,615.27
ENGINERSIN
28-09-2017
FUTSTK
- 157.90 -0.38% 2,919.00 4,609.10
INDIACEM
28-09-2017
FUTSTK
- 177.55 -3.00% 2,593.50 4,604.76
RAYMOND
28-09-2017
FUTSTK
- 843.00 -2.49% 536.80 4,525.22
RPOWER
28-09-2017
FUTSTK
- 43.35 -3.13% 10,416.00 4,515.34
INDIANB
28-09-2017
FUTSTK
- 274.30 -2.68% 1,614.00 4,427.20
RCOM
28-09-2017
FUTSTK
- 20.90 -0.48% 21,168.00 4,424.11
PETRONET
28-09-2017
FUTSTK
- 229.60 -0.86% 1,890.00 4,339.44
NATIONALUM
28-09-2017
FUTSTK
- 79.65 -3.28% 5,272.00 4,199.15
ZEEL
28-09-2017
FUTSTK
- 528.50 -1.17% 785.20 4,149.78
TATAPOWER
28-09-2017
FUTSTK
- 81.75 -1.98% 5,058.00 4,134.92
MUTHOOTFIN
28-09-2017
FUTSTK
- 496.50 -1.41% 814.50 4,043.99
APOLLOHOSP
28-09-2017
FUTSTK
- 1044.50 -1.92% 376.50 3,932.54
TATAELXSI
28-09-2017
FUTSTK
- 861.00 -1.55% 429.60 3,698.86
DCBBANK
28-09-2017
FUTSTK
- 188.35 -2.66% 1,926.00 3,627.62
POWERGRID
28-09-2017
FUTSTK
- 210.20 -0.73% 1,720.00 3,615.44
IDBI
28-09-2017
FUTSTK
- 55.20 -1.87% 6,528.00 3,603.46
TV18BRDCST
28-09-2017
FUTSTK
- 41.30 -2.94% 8,483.00 3,503.48
KSCL
28-09-2017
FUTSTK
- 541.95 -3.14% 642.00 3,479.32
TORNTPOWER
28-09-2017
FUTSTK
- 222.05 -2.63% 1,557.00 3,457.32
IRB
28-09-2017
FUTSTK
- 218.75 -1.44% 1,570.00 3,434.38
TATACOMM
28-09-2017
FUTSTK
- 694.30 -1.64% 483.70 3,358.33
PVR
28-09-2017
FUTSTK
- 1254.00 -2.37% 266.80 3,345.67
NBCC
28-09-2017
FUTSTK
- 218.15 -2.94% 1,524.00 3,324.61
DISHTV
28-09-2017
FUTSTK
- 76.85 0.07% 4,165.00 3,200.80
ICICIPRULI
28-09-2017
FUTSTK
- 407.60 0.26% 781.30 3,184.58
NIITTECH
28-09-2017
FUTSTK
- 525.00 -2.62% 574.50 3,016.13
BALRAMCHIN
28-09-2017
FUTSTK
- 168.60 -1.00% 1,676.50 2,826.58
JPASSOCIAT
28-09-2017
FUTSTK
- 19.10 -1.80% 14,756.00 2,818.40
BANKNIFTY
28-09-2017
OPTIDX
PE
24600.00 198.85 170.18% 1,416.88 2,817.47
PIDILITIND
28-09-2017
FUTSTK
- 825.15 -2.11% 341.00 2,813.76
NTPC
28-09-2017
FUTSTK
- 166.00 -1.19% 1,692.00 2,808.72
DALMIABHA
28-09-2017
FUTSTK
- 2690.05 -3.26% 103.50 2,784.20
DABUR
28-09-2017
FUTSTK
- 309.55 -0.39% 892.50 2,762.73
MARICO
28-09-2017
FUTSTK
- 319.30 -1.66% 832.00 2,656.58
COLPAL
28-09-2017
FUTSTK
- 1097.85 -2.10% 236.60 2,597.51
JSWENERGY
28-09-2017
FUTSTK
- 74.60 -2.86% 3,468.00 2,587.13
NIFTY
28-09-2017
OPTIDX
PE
10050.00 65.15 163.77% 3,927.68 2,558.88
AMARAJABAT
28-09-2017
FUTSTK
- 769.70 -0.52% 331.80 2,553.86
BANKNIFTY
28-09-2017
OPTIDX
CE
24500.00 181.90 -54.08% 1,382.68 2,515.09
HEXAWARE
28-09-2017
FUTSTK
- 271.05 -1.00% 891.00 2,415.06
INFRATEL
28-09-2017
FUTSTK
- 390.65 0.48% 612.00 2,390.78
ADANIPOWER
28-09-2017
FUTSTK
- 31.40 -3.24% 7,540.00 2,367.56
EQUITAS
28-09-2017
FUTSTK
- 155.95 -2.07% 1,516.80 2,365.45
NCC
28-09-2017
FUTSTK
- 86.60 -2.64% 2,688.00 2,327.81
SRF
28-09-2017
FUTSTK
- 1585.05 -1.38% 146.50 2,322.10
SYNDIBANK
28-09-2017
FUTSTK
- 67.45 -2.03% 3,420.00 2,306.79
BANKNIFTY
28-09-2017
OPTIDX
PE
24700.00 254.15 160.00% 904.16 2,297.92
KAJARIACER
28-09-2017
FUTSTK
- 729.10 -2.94% 313.60 2,286.46
NIFTY
28-09-2017
OPTIDX
PE
10150.00 130.20 133.96% 1,742.18 2,268.32
BANKNIFTY
28-09-2017
OPTIDX
PE
24400.00 127.25 198.36% 1,768.88 2,250.90
BALKRISIND
28-09-2017
FUTSTK
- 1695.85 -0.66% 125.20 2,123.20
NIFTY
28-09-2017
OPTIDX
PE
9900.00 21.65 141.90% 9,784.20 2,118.28
CHENNPETRO
28-09-2017
FUTSTK
- 422.00 -4.08% 487.50 2,057.25
MCX
28-09-2017
FUTSTK
- 1075.05 -1.34% 190.50 2,047.97
BANKNIFTY
28-09-2017
OPTIDX
PE
24800.00 323.00 145.72% 592.20 1,912.81
PAGEIND
28-09-2017
FUTSTK
- 18954.90 -1.26% 10.05 1,904.97
GRANULES
28-09-2017
FUTSTK
- 126.55 -1.59% 1,470.00 1,860.29
OIL
28-09-2017
FUTSTK
- 325.15 -0.37% 571.03 1,856.71
SIEMENS
28-09-2017
FUTSTK
- 1385.00 -1.73% 134.00 1,855.90
NIFTY
28-09-2017
OPTIDX
CE
10050.00 48.85 -56.19% 3,779.70 1,846.38
HDIL
28-09-2017
FUTSTK
- 59.35 -2.70% 3,064.00 1,818.48
NIFTY
28-09-2017
OPTIDX
CE
8000.00 2028.30 -4.94% 89.18 1,808.74
BANKNIFTY
28-09-2017
OPTIDX
PE
24300.00 97.60 200.31% 1,734.68 1,693.05
MRPL
28-09-2017
FUTSTK
- 128.35 -2.95% 1,309.50 1,680.74
BANKNIFTY
28-09-2017
OPTIDX
CE
24600.00 127.00 -59.38% 1,301.40 1,652.78
BANKNIFTY
28-09-2017
OPTIDX
CE
24800.00 55.30 -68.68% 2,936.24 1,623.74
HCC
28-09-2017
FUTSTK
- 36.15 -2.56% 4,488.00 1,622.41
MINDTREE
28-09-2017
FUTSTK
- 462.50 -0.31% 342.00 1,581.75
BOSCHLTD
28-09-2017
FUTSTK
- 21441.10 -0.66% 7.28 1,559.84
BANKNIFTY
28-09-2017
OPTIDX
CE
24700.00 80.95 -66.00% 1,864.88 1,509.62
MGL
28-09-2017
FUTSTK
- 1093.65 -2.32% 134.40 1,469.87
BRITANNIA
28-09-2017
FUTSTK
- 4330.05 -0.16% 33.80 1,463.56
NIFTY
28-09-2017
OPTIDX
CE
10200.00 9.15 -67.72% 15,573.20 1,424.95
IFCI
28-09-2017
FUTSTK
- 23.35 -2.10% 5,852.00 1,366.44
GODREJCP
28-09-2017
FUTSTK
- 922.40 -1.86% 148.00 1,365.15
BANKNIFTY
28-09-2017
OPTIDX
PE
24000.00 44.50 164.09% 3,024.56 1,345.93
NIFTY
28-09-2017
OPTIDX
PE
10300.00 267.00 64.26% 487.88 1,302.63
CASTROLIND
28-09-2017
FUTSTK
- 378.60 -0.62% 316.40 1,197.89
SREINFRA
28-09-2017
FUTSTK
- 102.35 -2.48% 1,135.00 1,161.67
VGUARD
28-09-2017
FUTSTK
- 194.75 -2.65% 591.00 1,150.97
NIFTY
28-09-2017
OPTIDX
CE
9900.00 151.80 -37.83% 757.80 1,150.34
BANKNIFTY
28-09-2017
OPTIDX
PE
25000.00 481.20 105.64% 238.84 1,149.30
KPIT
28-09-2017
FUTSTK
- 121.15 -1.78% 860.00 1,041.89
BANKNIFTY
28-09-2017
OPTIDX
CE
24000.00 565.40 -33.68% 180.48 1,020.43
BANKNIFTY
28-09-2017
OPTIDX
PE
24200.00 71.00 179.53% 1,402.24 995.59
SHREECEM
28-09-2017
FUTSTK
- 17758.50 -3.50% 5.20 923.44
ICIL
28-09-2017
FUTSTK
- 113.05 -2.88% 812.00 917.97
NIFTY
28-09-2017
OPTIDX
PE
9950.00 31.05 150.40% 2,900.25 900.53
CUMMINSIND
28-09-2017
FUTSTK
- 912.25 -0.79% 98.40 897.65
BERGEPAINT
28-09-2017
FUTSTK
- 256.30 -2.01% 347.60 890.90
GODFRYPHLP
28-09-2017
FUTSTK
- 1015.85 -2.42% 86.00 873.63
REPCOHOME
28-09-2017
FUTSTK
- 632.35 -2.03% 137.20 867.58
NIFTY
28-09-2017
OPTIDX
CE
9800.00 235.00 -31.04% 360.53 847.23
INFIBEAM
28-09-2017
FUTSTK
- 146.50 -2.53% 564.00 826.26
BANKNIFTY
28-09-2017
OPTIDX
CE
25000.00 20.85 -76.05% 3,881.60 809.31
BANKNIFTY
28-09-2017
OPTIDX
PE
24900.00 401.00 125.98% 197.12 790.45
NIFTY
28-09-2017
OPTIDX
CE
10150.00 16.15 -65.93% 4,694.10 758.10
NESTLEIND
28-09-2017
FUTSTK
- 7151.75 -0.28% 9.70 693.72
NIFTY
28-09-2017
OPTIDX
PE
9800.00 10.20 121.74% 6,042.38 616.32
CHOLAFIN
28-09-2017
FUTSTK
- 1142.40 -2.45% 52.50 599.76
NIFTY
28-09-2017
OPTIDX
CE
9700.00 331.00 -24.31% 177.00 585.87
NHPC
28-09-2017
FUTSTK
- 28.00 -0.18% 2,052.00 574.56
BANKNIFTY
28-09-2017
OPTIDX
CE
24900.00 31.85 -74.74% 1,724.12 549.13
BANKNIFTY
28-09-2017
OPTIDX
PE
24100.00 54.15 174.18% 967.88 524.11
RAMCOCEM
28-09-2017
FUTSTK
- 704.50 -2.25% 64.80 456.52
NIFTY
28-09-2017
OPTIDX
PE
10500.00 464.60 30.78% 93.98 436.61
NIFTYIT
28-09-2017
FUTIDX
- 10643.00 -0.38% 4.05 431.04
NIFTY
28-09-2017
OPTIDX
CE
9950.00 109.45 -44.79% 253.35 277.29
NIFTY
28-09-2017
OPTIDX
CE
8600.00 1422.90 -7.46% 18.68 265.73
NIFTY
28-09-2017
OPTIDX
PE
11500.00 1461.30 7.93% 16.20 236.73
BANKNIFTY
28-09-2017
OPTIDX
CE
24400.00 243.00 -49.21% 92.04 223.66
NIFTY
28-09-2017
OPTIDX
PE
11000.00 967.70 13.57% 22.28 215.56
NIFTY
28-09-2017
OPTIDX
CE
9000.00 1024.00 -10.14% 20.48 209.66
BANKNIFTY
28-09-2017
OPTIDX
CE
25100.00 12.80 -77.48% 1,597.76 204.51
OFSS
28-09-2017
FUTSTK
- 3500.20 -1.24% 5.40 189.01
BANKNIFTY
28-09-2017
OPTIDX
PE
23900.00 30.75 132.95% 583.24 179.35
NIFTY
28-09-2017
OPTIDX
PE
9700.00 5.35 109.80% 3,301.20 176.61
NIFTY
28-09-2017
OPTIDX
CE
8500.00 1522.45 -6.51% 10.88 165.57
BANKNIFTY
28-09-2017
OPTIDX
PE
25500.00 980.30 52.28% 16.44 161.16
NIFTY
28-09-2017
OPTIDX
CE
10300.00 2.40 -69.62% 6,697.72 160.75
NIFTY
28-09-2017
OPTIDX
PE
9850.00 14.65 142.15% 962.55 141.01
BANKNIFTY
28-09-2017
OPTIDX
PE
23800.00 24.10 130.62% 565.72 136.34
NIFTY
28-09-2017
OPTIDX
PE
10400.00 363.80 41.92% 32.85 119.51
BANKNIFTY
28-09-2017
OPTIDX
CE
24300.00 301.50 -46.49% 39.56 119.27
BANKNIFTY
28-09-2017
OPTIDX
CE
24200.00 370.00 -43.80% 29.52 109.22
NIFTY
28-09-2017
OPTIDX
PE
10250.00 218.50 79.10% 49.73 108.65
BANKNIFTY
28-09-2017
OPTIDX
PE
25100.00 587.00 93.95% 18.40 108.01
NIFTY
28-09-2017
OPTIDX
CE
8700.00 1335.30 -4.76% 7.73 103.15
NIFTY
28-09-2017
OPTIDX
CE
9600.00 425.50 -20.70% 24.00 102.12
BANKNIFTY
28-09-2017
OPTIDX
CE
25200.00 8.05 -77.36% 1,261.32 101.54
NIFTY
28-09-2017
OPTIDX
PE
10600.00 568.65 25.42% 17.63 100.22
NIFTY
28-09-2017
OPTIDX
CE
10250.00 4.55 -70.07% 2,047.65 93.17
NIFTY
28-09-2017
OPTIDX
CE
9500.00 530.45 -16.17% 17.33 91.90
NIFTY
28-09-2017
OPTIDX
CE
8200.00 1824.00 -5.61% 4.65 84.82
NIFTY
28-09-2017
OPTIDX
CE
9300.00 722.00 -13.55% 11.63 83.93
BANKNIFTY
28-09-2017
OPTIDX
PE
23500.00 11.55 94.12% 651.32 75.23
BANKNIFTY
28-09-2017
OPTIDX
PE
25200.00 660.00 76.14% 8.88 58.61
BANKNIFTY
28-09-2017
OPTIDX
CE
24100.00 476.30 -34.95% 11.80 56.20
BANKNIFTY
28-09-2017
OPTIDX
PE
23700.00 18.50 117.65% 291.80 53.98
NIFTY
28-09-2017
OPTIDX
CE
8900.00 1117.00 -9.75% 4.65 51.94
NIFTY
28-09-2017
OPTIDX
PE
9600.00 3.10 63.16% 1,658.85 51.42
BANKNIFTY
28-09-2017
OPTIDX
CE
25300.00 4.90 -75.86% 984.08 48.22
BANKNIFTY
28-09-2017
OPTIDX
CE
23500.00 1001.50 -25.54% 4.52 45.27
BANKNIFTY
28-09-2017
OPTIDX
PE
23600.00 13.80 100.00% 283.88 39.18
NIFTY
28-09-2017
OPTIDX
CE
9750.00 283.75 -26.57% 10.50 29.79
NIFTY
28-09-2017
OPTIDX
CE
9200.00 822.00 -12.66% 3.08 25.28
NIFTY
28-09-2017
OPTIDX
CE
10400.00 0.90 -52.63% 2,507.32 22.57
NIFTY
28-09-2017
OPTIDX
PE
9500.00 2.05 36.67% 1,084.12 22.22
NIFTY
28-09-2017
OPTIDX
PE
11400.00 1365.00 8.64% 1.50 20.48
NIFTY
28-09-2017
OPTIDX
PE
9750.00 7.30 128.13% 273.15 19.94
BANKNIFTY
28-09-2017
OPTIDX
CE
25500.00 2.85 -61.22% 663.80 18.92
BANKNIFTY
28-09-2017
OPTIDX
CE
25400.00 3.65 -68.67% 490.88 17.92
NIFTY
28-09-2017
OPTIDX
CE
6500.00 3539.45 -1.95% 0.45 15.93
NIFTY
28-09-2017
OPTIDX
CE
9100.00 918.10 -11.47% 1.73 15.84
NIFTY
28-09-2017
OPTIDX
CE
6000.00 4020.00 -2.59% 0.38 15.08
NIFTY
28-09-2017
OPTIDX
CE
9400.00 624.25 -15.16% 2.25 14.05
BANKNIFTY
28-09-2017
OPTIDX
CE
22000.00 2500.00 -12.38% 0.56 14.00
BANKNIFTY
28-09-2017
OPTIDX
CE
23000.00 1480.00 -19.10% 0.92 13.62
BANKNIFTY
28-09-2017
OPTIDX
PE
26000.00 1459.50 28.59% 0.84 12.26
NIFTY
28-09-2017
OPTIDX
CE
8400.00 1628.75 -5.76% 0.75 12.22
NIFTY
28-09-2017
OPTIDX
PE
11800.00 1760.00 6.12% 0.60 10.56
BANKNIFTY
28-09-2017
OPTIDX
CE
21600.00 2887.35 -9.20% 0.36 10.39
NIFTY
28-09-2017
OPTIDX
CE
5500.00 4520.00 -2.06% 0.23 10.17
NIFTY
28-09-2017
OPTIDX
PE
9400.00 1.60 18.52% 619.35 9.91
NIFTY
28-09-2017
OPTIDX
CE
10350.00 1.30 -63.38% 672.98 8.75
NIFTY
28-09-2017
OPTIDX
PE
12000.00 1952.00 5.63% 0.38 7.32
NIFTY
28-09-2017
OPTIDX
PE
9000.00 1.20 20.00% 561.38 6.74
BANKNIFTY
28-09-2017
OPTIDX
PE
23000.00 5.20 52.94% 127.24 6.62
NIFTY
28-09-2017
OPTIDX
CE
10500.00 0.75 -28.57% 858.90 6.44
NIFTY
28-09-2017
OPTIDX
CE
8800.00 1221.35 -8.16% 0.53 6.41
NIFTY
28-09-2017
OPTIDX
PE
9100.00 1.25 19.05% 448.88 5.61
BANKNIFTY
28-09-2017
OPTIDX
CE
25600.00 2.10 -52.27% 223.12 4.69
NIFTY
28-09-2017
OPTIDX
PE
9300.00 1.30 13.04% 354.75 4.61
BANKNIFTY
28-09-2017
OPTIDX
CE
22500.00 1975.00 -14.53% 0.20 3.95
BANKNIFTY
28-09-2017
OPTIDX
CE
23900.00 654.55 -31.42% 0.60 3.93
NIFTY
28-09-2017
OPTIDX
PE
9200.00 1.25 13.64% 309.23 3.87
NIFTY
28-09-2017
OPTIDX
CE
9850.00 190.00 -36.67% 1.73 3.28
BANKNIFTY
28-09-2017
OPTIDX
CE
26600.00 0.60 -99.45% 462.32 2.77
NIFTY
28-09-2017
OPTIDX
CE
8300.00 1735.10 -5.29% 0.15 2.60
NIFTY
28-09-2017
OPTIDX
PE
9650.00 4.05 88.37% 61.35 2.48
BANKNIFTY
28-09-2017
OPTIDX
PE
25300.00 764.35 67.33% 0.32 2.45
BANKNIFTY
28-09-2017
OPTIDX
PE
23400.00 10.05 28.85% 22.80 2.29
NIFTY
28-09-2017
OPTIDX
PE
10700.00 656.50 18.54% 0.30 1.97
NIFTY
28-09-2017
OPTIDX
PE
10350.00 291.95 29.55% 0.60 1.75
BANKNIFTY
28-09-2017
OPTIDX
CE
25700.00 1.85 -39.34% 84.64 1.57
BANKNIFTY
28-09-2017
OPTIDX
PE
23300.00 8.00 100.00% 18.80 1.50
NIFTY
28-09-2017
OPTIDX
CE
8100.00 1941.80 -5.05% 0.08 1.46
BANKNIFTY
28-09-2017
OPTIDX
CE
25800.00 1.40 -42.86% 84.44 1.18
NIFTY
28-09-2017
OPTIDX
PE
11600.00 1550.45 4.06% 0.08 1.16
BANKNIFTY
28-09-2017
OPTIDX
CE
23100.00 1395.60 10.34% 0.08 1.12
NIFTY
28-09-2017
OPTIDX
CE
10600.00 0.50 -16.67% 163.65 0.82
BANKNIFTY
28-09-2017
OPTIDX
CE
26000.00 1.25 -24.24% 53.28 0.67
NIFTY
28-09-2017
OPTIDX
CE
10450.00 0.95 -26.92% 61.95 0.59
BANKNIFTY
28-09-2017
OPTIDX
CE
23400.00 1150.00 12.20% 0.04 0.46
NIFTY
28-09-2017
OPTIDX
PE
9550.00 2.60 57.58% 16.05 0.42
BANKNIFTY
28-09-2017
OPTIDX
PE
21800.00 0.85 -98.94% 41.08 0.35
BANKNIFTY
28-09-2017
OPTIDX
PE
23100.00 5.00 11.11% 5.72 0.29
BANKNIFTY
28-09-2017
OPTIDX
PE
22500.00 3.35 31.37% 8.12 0.27
NIFTY
28-09-2017
OPTIDX
PE
8600.00 0.95 26.67% 27.83 0.26
NIFTY
28-09-2017
OPTIDX
CE
11000.00 0.35 -22.22% 56.70 0.20
NIFTY
28-09-2017
OPTIDX
PE
8900.00 1.00 25.00% 16.58 0.17
BANKNIFTY
28-09-2017
OPTIDX
CE
25900.00 1.25 -39.02% 12.40 0.16
NIFTY
28-09-2017
OPTIDX
PE
8000.00 0.30 -25.00% 42.38 0.13
NIFTY
28-09-2017
OPTIDX
CE
10700.00 0.35 -30.00% 30.68 0.11
NIFTY
28-09-2017
OPTIDX
CE
11500.00 0.35 16.67% 22.50 0.08
BANKNIFTY
28-09-2017
OPTIDX
PE
22000.00 1.95 44.44% 3.08 0.06
NIFTY
28-09-2017
OPTIDX
CE
10800.00 0.35 16.67% 16.43 0.06
NIFTY
28-09-2017
OPTIDX
PE
8700.00 0.70 7.69% 8.40 0.06
NIFTY
28-09-2017
OPTIDX
PE
9050.00 3.00 200.00% 1.50 0.05
NIFTY
28-09-2017
OPTIDX
PE
8500.00 0.40 14.29% 11.40 0.05
BANKNIFTY
28-09-2017
OPTIDX
PE
21600.00 1.20 -33.33% 3.44 0.04
NIFTY
28-09-2017
OPTIDX
CE
10550.00 0.55 -21.43% 5.48 0.03
NIFTY
28-09-2017
OPTIDX
PE
8200.00 0.50 -9.09% 4.43 0.02
BANKNIFTY
28-09-2017
OPTIDX
CE
26500.00 0.45 -52.63% 2.56 0.01
NIFTY
28-09-2017
OPTIDX
PE
8400.00 0.65 160.00% 1.20 0.01
NIFTY
28-09-2017
OPTIDX
PE
8800.00 1.00 25.00% 0.90 0.01