Recovery from Intraday Low for F&O contracts

29 Apr, 2017, 02:57 PM

Track the highest recovery in current price from intraday low for stock and index futures and options contracts.

Recovery from Intraday Low for F&O contracts

Symbol
Expiry Date
Type
Option Type
Strike Price Current Price Change % Day's Low/High Intraday Recovery from Lows
BANKNIFTY
04-05-2017
OPTIDX
PE
20500.00 1.00 -16.67%
0.20 1.40
400.00%
BANKNIFTY
04-05-2017
OPTIDX
CE
23100.00 1.00 -41.18%
0.20 1.80
400.00%
IFCI
25-05-2017
OPTSTK
CE
40.00 0.20 300.00%
0.05 0.25
300.00%
IFCI
25-05-2017
OPTSTK
CE
37.50 0.35 250.00%
0.10 0.45
250.00%
IFCI
25-05-2017
OPTSTK
CE
35.00 0.70 180.00%
0.20 0.85
250.00%
BANKNIFTY
04-05-2017
OPTIDX
CE
23200.00 1.25 -16.67%
0.40 2.00
212.50%
IFCI
25-05-2017
OPTSTK
CE
30.00 2.65 178.95%
0.85 3.00
211.76%
ALBK
25-05-2017
OPTSTK
PE
67.50 0.45 -18.18%
0.15 0.45
200.00%
IFCI
25-05-2017
OPTSTK
CE
32.50 1.35 170.00%
0.45 1.70
200.00%
JSWSTEEL
25-05-2017
OPTSTK
CE
235.00 1.90 280.00%
0.70 1.95
171.43%
NIFTY
25-05-2017
OPTIDX
PE
7800.00 0.75 -6.25%
0.30 0.85
150.00%
SAIL
25-05-2017
OPTSTK
CE
72.50 0.35 75.00%
0.15 0.35
133.33%
GSFC
25-05-2017
OPTSTK
CE
130.00 5.50 30.95%
2.50 6.60
120.00%
SUNTV
25-05-2017
OPTSTK
CE
1080.00 2.50 -34.21%
1.15 2.50
117.39%
IGL
25-05-2017
OPTSTK
PE
980.00 6.50 8.33%
3.00 6.50
116.67%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1100.00 7.50 7.14%
3.50 7.50
114.29%
VEDL
25-05-2017
OPTSTK
CE
240.00 12.80 62.03%
6.00 14.70
113.33%
VEDL
25-05-2017
OPTSTK
CE
230.00 19.05 54.88%
9.05 21.30
110.50%
ALBK
25-05-2017
OPTSTK
CE
90.00 1.05 200.00%
0.50 1.10
110.00%
YESBANK
25-05-2017
OPTSTK
PE
1400.00 1.45 -25.64%
0.70 1.80
107.14%
IBREALEST
25-05-2017
OPTSTK
PE
125.00 2.95 110.71%
1.45 3.00
103.45%
IFCI
25-05-2017
OPTSTK
CE
42.50 0.10 100.00%
0.05 0.10
100.00%
ITC
25-05-2017
OPTSTK
PE
250.00 0.50 100.00%
0.25 0.50
100.00%
BEL
25-05-2017
OPTSTK
CE
220.00 0.80 -20.00%
0.40 1.00
100.00%
HDIL
25-05-2017
OPTSTK
PE
70.00 0.30 -25.00%
0.15 0.50
100.00%
GSFC
25-05-2017
OPTSTK
PE
140.00 14.00 -21.13%
7.00 14.00
100.00%
IFCI
25-05-2017
OPTSTK
CE
27.50 4.80 100.00%
2.45 4.80
95.92%
HINDALCO
25-05-2017
OPTSTK
CE
215.00 3.30 43.48%
1.70 4.90
94.12%
VEDL
25-05-2017
OPTSTK
CE
250.00 7.95 60.61%
4.10 9.80
93.90%
VEDL
25-05-2017
OPTSTK
CE
245.00 10.25 64.00%
5.30 12.10
93.40%
CANBK
25-05-2017
OPTSTK
CE
380.00 2.90 205.26%
1.50 3.50
93.33%
BANKNIFTY
25-05-2017
OPTIDX
PE
19500.00 2.50 72.41%
1.30 3.75
92.31%
KOTAKBANK
25-05-2017
OPTSTK
CE
1000.00 2.30 -42.50%
1.20 2.30
91.67%
VEDL
25-05-2017
OPTSTK
CE
235.00 15.60 57.58%
8.15 17.25
91.41%
UNIONBANK
25-05-2017
OPTSTK
CE
170.00 7.25 113.24%
3.80 8.00
90.79%
VEDL
25-05-2017
OPTSTK
CE
260.00 4.75 58.33%
2.50 6.20
90.00%
CANBK
25-05-2017
OPTSTK
CE
350.00 9.60 92.00%
5.10 11.80
88.24%
HINDALCO
25-05-2017
OPTSTK
CE
220.00 2.35 38.24%
1.25 3.60
88.00%
VEDL
25-05-2017
OPTSTK
CE
255.00 6.20 53.09%
3.30 7.85
87.88%
BANKINDIA
25-05-2017
OPTSTK
CE
180.00 5.60 96.49%
3.00 6.10
86.67%
UNIONBANK
25-05-2017
OPTSTK
CE
160.00 13.25 92.03%
7.10 13.25
86.62%
MOTHERSUMI
25-05-2017
OPTSTK
CE
440.00 2.50 127.27%
1.35 2.85
85.19%
HINDALCO
25-05-2017
OPTSTK
CE
210.00 4.60 41.54%
2.50 6.60
84.00%
HINDALCO
25-05-2017
OPTSTK
CE
205.00 6.40 42.22%
3.50 8.60
82.86%
DRREDDY
25-05-2017
OPTSTK
CE
2900.00 8.40 21.74%
4.60 8.90
82.61%
SYNDIBANK
25-05-2017
OPTSTK
CE
85.00 2.25 95.65%
1.25 2.60
80.00%
KTKBANK
25-05-2017
OPTSTK
CE
190.00 0.45 0.00%
0.25 0.50
80.00%
CANBK
25-05-2017
OPTSTK
CE
345.00 11.70 110.81%
6.50 13.95
80.00%
CANBK
25-05-2017
OPTSTK
CE
370.00 4.50 150.00%
2.50 5.15
80.00%
VEDL
25-05-2017
OPTSTK
CE
265.00 3.60 20.00%
2.00 4.75
80.00%
HINDALCO
25-05-2017
OPTSTK
CE
225.00 1.80 71.43%
1.00 2.60
80.00%
BANKNIFTY
25-05-2017
OPTIDX
PE
21700.00 140.30 5.93%
78.05 150.75
79.76%
SYNDIBANK
25-05-2017
OPTSTK
CE
92.50 0.80 45.45%
0.45 0.80
77.78%
VEDL
25-05-2017
OPTSTK
CE
280.00 1.60 33.33%
0.90 2.30
77.78%
UNIONBANK
25-05-2017
OPTSTK
CE
180.00 4.00 135.29%
2.25 4.60
77.78%
ONGC
25-05-2017
OPTSTK
CE
187.50 3.00 42.86%
1.70 3.45
76.47%
BATAINDIA
25-05-2017
OPTSTK
PE
570.00 9.00 -87.37%
5.10 9.00
76.47%
BALRAMCHIN
25-05-2017
OPTSTK
PE
160.00 4.40 -9.28%
2.50 4.40
76.00%
CANBK
25-05-2017
OPTSTK
CE
360.00 6.50 132.14%
3.70 7.30
75.68%
MOTHERSUMI
25-05-2017
OPTSTK
CE
420.00 5.85 50.00%
3.40 6.00
72.06%
HINDALCO
25-05-2017
OPTSTK
CE
200.00 8.65 38.40%
5.05 11.15
71.29%
CANBK
25-05-2017
OPTSTK
CE
340.00 13.90 95.77%
8.25 16.20
68.48%
BIOCON
25-05-2017
OPTSTK
PE
1020.00 12.80 -7.58%
7.60 20.00
68.42%
HINDUNILVR
25-05-2017
OPTSTK
CE
1000.00 6.90 -6.12%
4.10 6.95
68.29%
VEDL
25-05-2017
OPTSTK
CE
270.00 2.60 33.33%
1.55 3.80
67.74%
TCS
25-05-2017
OPTSTK
CE
2550.00 3.35 148.15%
2.00 3.35
67.50%
RECLTD
25-05-2017
OPTSTK
CE
240.00 0.50 -50.00%
0.30 0.50
66.67%
ADANIENT
25-05-2017
OPTSTK
PE
80.00 0.75 0.00%
0.45 1.00
66.67%
RELCAPITAL
25-05-2017
OPTSTK
CE
720.00 12.60 2.02%
7.60 20.00
65.79%
BANKBARODA
25-05-2017
OPTSTK
CE
210.00 1.65 26.92%
1.00 1.95
65.00%
BIOCON
25-05-2017
OPTSTK
CE
1300.00 3.30 -48.84%
2.00 4.00
65.00%
CANBK
25-05-2017
OPTSTK
CE
330.00 19.80 85.05%
12.00 21.15
65.00%
BANKINDIA
25-05-2017
OPTSTK
CE
170.00 9.90 63.64%
6.00 10.55
65.00%
BAJFINANCE
25-05-2017
OPTSTK
PE
1150.00 4.10 30.16%
2.50 4.10
64.00%
ALBK
25-05-2017
OPTSTK
CE
85.00 1.80 56.52%
1.10 1.90
63.64%
RELCAPITAL
25-05-2017
OPTSTK
CE
680.00 26.40 2.13%
16.15 38.05
63.47%
UNIONBANK
25-05-2017
OPTSTK
CE
165.00 9.55 94.90%
5.85 10.30
63.25%
BANKINDIA
25-05-2017
OPTSTK
CE
175.00 7.30 67.82%
4.50 8.15
62.22%
SYNDIBANK
25-05-2017
OPTSTK
CE
80.00 4.05 58.82%
2.50 4.55
62.00%
VEDL
25-05-2017
OPTSTK
CE
285.00 1.70 61.90%
1.05 1.80
61.90%
IDBI
25-05-2017
OPTSTK
CE
85.00 1.05 40.00%
0.65 1.20
61.54%
RELCAPITAL
25-05-2017
OPTSTK
CE
700.00 18.70 3.60%
11.60 30.00
61.21%
ONGC
25-05-2017
OPTSTK
CE
210.00 0.40 -11.11%
0.25 0.45
60.00%
ONGC
25-05-2017
OPTSTK
CE
190.00 2.40 60.00%
1.50 2.75
60.00%
HDFCBANK
25-05-2017
OPTSTK
CE
1660.00 1.60 -73.33%
1.00 2.45
60.00%
INDIACEM
25-05-2017
OPTSTK
PE
205.00 6.05 18.63%
3.80 6.40
59.21%
HINDALCO
25-05-2017
OPTSTK
CE
195.00 11.30 36.14%
7.10 13.85
59.15%
VEDL
25-05-2017
OPTSTK
CE
275.00 1.90 46.15%
1.20 2.95
58.33%
MOTHERSUMI
25-05-2017
OPTSTK
CE
410.00 8.70 46.22%
5.50 9.20
58.18%
BEL
25-05-2017
OPTSTK
CE
200.00 3.00 42.86%
1.90 3.40
57.89%
BANKNIFTY
04-05-2017
OPTIDX
PE
21200.00 3.15 -22.22%
2.00 4.10
57.50%
JSWSTEEL
25-05-2017
OPTSTK
CE
210.00 6.30 48.24%
4.00 8.35
57.50%
BANKNIFTY
04-05-2017
OPTIDX
PE
20000.00 0.55 37.50%
0.35 0.70
57.14%
ORIENTBANK
25-05-2017
OPTSTK
CE
170.00 5.80 87.10%
3.70 6.40
56.76%
UJJIVAN
25-05-2017
OPTSTK
PE
360.00 6.50 233.33%
4.15 6.50
56.63%
INDIACEM
25-05-2017
OPTSTK
PE
180.00 1.25 13.64%
0.80 1.25
56.25%
LUPIN
25-05-2017
OPTSTK
PE
1300.00 24.85 27.11%
16.00 27.00
55.31%
VOLTAS
25-05-2017
OPTSTK
CE
470.00 2.95 55.26%
1.90 2.95
55.26%
HINDALCO
25-05-2017
OPTSTK
CE
190.00 14.65 33.79%
9.45 17.30
55.03%
INDIACEM
25-05-2017
OPTSTK
PE
200.00 4.65 10.71%
3.00 4.75
55.00%
SRTRANSFIN
25-05-2017
OPTSTK
CE
1100.00 18.90 -3.32%
12.20 18.90
54.92%
ONGC
25-05-2017
OPTSTK
CE
175.00 12.75 71.14%
8.25 12.75
54.55%
UNIONBANK
25-05-2017
OPTSTK
CE
175.00 5.40 56.52%
3.50 6.05
54.29%
INDIACEM
25-05-2017
OPTSTK
CE
240.00 3.85 92.50%
2.50 5.00
54.00%
SYNDIBANK
25-05-2017
OPTSTK
CE
82.50 3.00 53.85%
1.95 3.40
53.85%
BANKNIFTY
25-05-2017
OPTIDX
PE
20000.00 7.75 9.93%
5.05 8.75
53.47%
ADANIENT
25-05-2017
OPTSTK
PE
85.00 1.15 -77.67%
0.75 1.20
53.33%
INFIBEAM
25-05-2017
OPTSTK
CE
1200.00 11.95 -8.08%
7.80 14.95
53.21%
INDIACEM
25-05-2017
OPTSTK
PE
190.00 2.45 13.95%
1.60 2.90
53.13%
FORTIS
25-05-2017
OPTSTK
CE
220.00 9.25 10.12%
6.05 10.90
52.89%
IDBI
25-05-2017
OPTSTK
CE
82.50 1.45 45.00%
0.95 1.70
52.63%
JSWSTEEL
25-05-2017
OPTSTK
CE
220.00 3.50 52.17%
2.30 4.90
52.17%
UNIONBANK
25-05-2017
OPTSTK
CE
195.00 1.90 375.00%
1.25 2.10
52.00%
JSWSTEEL
25-05-2017
OPTSTK
CE
215.00 4.70 54.10%
3.10 6.40
51.61%
BANKINDIA
25-05-2017
OPTSTK
CE
172.50 10.00 1328.57%
6.60 10.00
51.52%
SYNDIBANK
25-05-2017
OPTSTK
CE
77.50 5.30 53.62%
3.50 5.30
51.43%
BPCL
25-05-2017
OPTSTK
PE
700.00 10.05 44.60%
6.65 10.05
51.13%
ONGC
25-05-2017
OPTSTK
CE
185.00 4.00 56.86%
2.65 4.50
50.94%
HDFC
25-05-2017
OPTSTK
PE
1520.00 22.45 63.87%
14.90 22.45
50.67%
ONGC
25-05-2017
OPTSTK
CE
200.00 0.90 38.46%
0.60 1.15
50.00%
SUNPHARMA
25-05-2017
OPTSTK
CE
800.00 0.45 80.00%
0.30 0.60
50.00%
JSWSTEEL
25-05-2017
OPTSTK
CE
200.00 10.95 33.54%
7.30 13.25
50.00%
TV18BRDCST
25-05-2017
OPTSTK
CE
50.00 0.15 50.00%
0.10 0.20
50.00%
LT
25-05-2017
OPTSTK
CE
1880.00 6.90 -9.21%
4.60 7.00
50.00%
ITC
25-05-2017
OPTSTK
PE
270.00 3.00 71.43%
2.00 3.15
50.00%
UNIONBANK
25-05-2017
OPTSTK
CE
190.00 2.40 242.86%
1.60 2.45
50.00%
IDEA
25-05-2017
OPTSTK
CE
110.00 0.15 -25.00%
0.10 0.15
50.00%
L&TFH
25-05-2017
OPTSTK
CE
150.00 0.45 0.00%
0.30 0.45
50.00%
HINDALCO
25-05-2017
OPTSTK
PE
165.00 0.30 -33.33%
0.20 0.35
50.00%
HINDALCO
25-05-2017
OPTSTK
CE
235.00 0.75 50.00%
0.50 1.30
50.00%
INDIACEM
25-05-2017
OPTSTK
PE
175.00 0.75 -6.25%
0.50 0.75
50.00%
SUZLON
25-05-2017
OPTSTK
CE
27.50 0.15 -25.00%
0.10 0.15
50.00%
IBREALEST
25-05-2017
OPTSTK
PE
100.00 0.45 -30.77%
0.30 0.50
50.00%
RELINFRA
25-05-2017
OPTSTK
CE
700.00 3.00 20.00%
2.00 5.05
50.00%
RELCAPITAL
25-05-2017
OPTSTK
CE
770.00 5.20 -7.14%
3.50 8.65
48.57%
BANKNIFTY
04-05-2017
OPTIDX
PE
21000.00 2.45 -19.67%
1.65 3.00
48.48%
HCLTECH
25-05-2017
OPTSTK
CE
840.00 11.20 21.08%
7.55 12.00
48.34%
ALBK
25-05-2017
OPTSTK
CE
80.00 3.70 45.10%
2.50 3.80
48.00%
INDIACEM
25-05-2017
OPTSTK
PE
215.00 10.80 6.40%
7.30 10.80
47.95%
CANBK
25-05-2017
OPTSTK
CE
335.00 16.40 84.27%
11.10 17.80
47.75%
PNB
25-05-2017
OPTSTK
CE
160.00 9.30 23.18%
6.30 9.50
47.62%
IGL
25-05-2017
OPTSTK
PE
1060.00 29.50 -6.50%
20.00 30.00
47.50%
CANBK
25-05-2017
OPTSTK
CE
325.00 23.45 77.65%
15.90 24.00
47.48%
BHARATFIN
25-05-2017
OPTSTK
CE
840.00 28.00 19.40%
19.00 29.55
47.37%
JSWSTEEL
25-05-2017
OPTSTK
CE
195.00 16.10 49.07%
10.95 16.10
47.03%
JUBLFOOD
25-05-2017
OPTSTK
CE
1100.00 18.55 19.68%
12.65 18.55
46.64%
GRASIM
25-05-2017
OPTSTK
PE
1140.00 25.60 3.85%
17.50 25.60
46.29%
JINDALSTEL
25-05-2017
OPTSTK
PE
115.00 4.90 -11.71%
3.35 5.00
46.27%
HEXAWARE
25-05-2017
OPTSTK
CE
240.00 4.75 -4.04%
3.25 5.55
46.15%
AUROPHARMA
25-05-2017
OPTSTK
CE
620.00 27.00 27.66%
18.50 28.30
45.95%
SYNDIBANK
25-05-2017
OPTSTK
CE
87.50 1.60 166.67%
1.10 1.85
45.45%
MARUTI
25-05-2017
OPTSTK
PE
5600.00 5.45 9.00%
3.75 5.45
45.33%
ONGC
25-05-2017
OPTSTK
CE
195.00 1.45 61.11%
1.00 1.65
45.00%
HDFC
25-05-2017
OPTSTK
PE
1560.00 39.25 47.56%
27.10 40.00
44.83%
IDBI
25-05-2017
OPTSTK
CE
80.00 2.10 31.25%
1.45 2.50
44.83%
INFRATEL
25-05-2017
OPTSTK
PE
330.00 2.10 23.53%
1.45 2.10
44.83%
HCLTECH
25-05-2017
OPTSTK
CE
860.00 6.00 26.32%
4.15 6.35
44.58%
FORTIS
25-05-2017
OPTSTK
CE
215.00 11.55 11.59%
8.00 11.55
44.38%
INDIACEM
25-05-2017
OPTSTK
PE
210.00 8.30 5.06%
5.75 8.45
44.35%
RELCAPITAL
25-05-2017
OPTSTK
CE
710.00 15.20 4.47%
10.55 25.00
44.08%
BANKINDIA
25-05-2017
OPTSTK
CE
182.50 3.60 38.46%
2.50 4.50
44.00%
TATASTEEL
25-05-2017
OPTSTK
CE
510.00 2.30 21.05%
1.60 2.95
43.75%
HDFC
25-05-2017
OPTSTK
PE
1500.00 15.20 62.57%
10.60 15.25
43.40%
ONGC
25-05-2017
OPTSTK
CE
180.00 6.45 50.00%
4.50 7.10
43.33%
HDFC
25-05-2017
OPTSTK
PE
1540.00 30.45 58.59%
21.30 30.65
42.96%
MARUTI
25-05-2017
OPTSTK
CE
6500.00 130.00 33.13%
90.95 139.00
42.94%
IDBI
25-05-2017
OPTSTK
CE
90.00 0.50 66.67%
0.35 0.55
42.86%
HCLTECH
25-05-2017
OPTSTK
CE
900.00 2.00 33.33%
1.40 2.00
42.86%
JSWENERGY
25-05-2017
OPTSTK
CE
85.00 0.50 -16.67%
0.35 0.55
42.86%
CONCOR
25-05-2017
OPTSTK
CE
1300.00 15.00 42.86%
10.50 15.00
42.86%
RELCAPITAL
25-05-2017
OPTSTK
CE
690.00 22.00 2.80%
15.40 32.25
42.86%
ADANIENT
25-05-2017
OPTSTK
PE
100.00 4.00 6.67%
2.80 4.25
42.86%
INDIACEM
25-05-2017
OPTSTK
PE
195.00 3.35 -9.46%
2.35 3.35
42.55%
APOLLOTYRE
25-05-2017
OPTSTK
CE
290.00 0.85 750.00%
0.60 1.00
41.67%
ITC
25-05-2017
OPTSTK
PE
290.00 12.85 39.67%
9.10 13.40
41.21%
INDIANB
25-05-2017
OPTSTK
PE
300.00 6.00 -10.45%
4.25 6.00
41.18%
RELCAPITAL
25-05-2017
OPTSTK
PE
620.00 8.40 -8.20%
5.95 10.95
41.18%
RELCAPITAL
25-05-2017
OPTSTK
CE
670.00 31.00 1.14%
22.00 42.95
40.91%
RELINFRA
25-05-2017
OPTSTK
CE
620.00 15.50 21.57%
11.00 21.00
40.91%
BIOCON
25-05-2017
OPTSTK
PE
1000.00 10.00 17.65%
7.10 17.00
40.85%
RELINFRA
25-05-2017
OPTSTK
CE
640.00 10.00 19.76%
7.10 14.70
40.85%
RELCAPITAL
25-05-2017
OPTSTK
PE
650.00 16.80 -3.17%
11.95 20.25
40.59%
BIOCON
25-05-2017
OPTSTK
CE
1120.00 33.95 -31.41%
24.20 42.75
40.29%
BHARATFIN
25-05-2017
OPTSTK
CE
860.00 21.95 19.29%
15.65 22.40
40.26%
SYNDIBANK
25-05-2017
OPTSTK
CE
75.00 6.80 52.81%
4.85 6.80
40.21%
ALBK
25-05-2017
OPTSTK
CE
87.50 1.40 180.00%
1.00 1.40
40.00%
RECLTD
25-05-2017
OPTSTK
CE
225.00 1.40 12.00%
1.00 1.70
40.00%
HINDALCO
25-05-2017
OPTSTK
CE
230.00 1.05 16.67%
0.75 1.80
40.00%
IDFC
25-05-2017
OPTSTK
CE
77.50 0.35 250.00%
0.25 0.35
40.00%
INDIACEM
25-05-2017
OPTSTK
PE
170.00 0.70 27.27%
0.50 0.70
40.00%
BANKINDIA
25-05-2017
OPTSTK
CE
200.00 1.40 833.33%
1.00 1.60
40.00%
IDBI
25-05-2017
OPTSTK
CE
77.50 3.00 36.36%
2.15 3.40
39.53%
IDBI
25-05-2017
OPTSTK
CE
72.50 6.00 31.87%
4.30 6.00
39.53%
TATASTEEL
25-05-2017
OPTSTK
CE
470.00 9.90 37.50%
7.10 12.00
39.44%
IDBI
25-05-2017
OPTSTK
CE
75.00 4.25 28.79%
3.05 4.70
39.34%
ORIENTBANK
25-05-2017
OPTSTK
CE
160.00 11.00 74.60%
7.90 11.00
39.24%
KSCL
25-05-2017
OPTSTK
CE
580.00 19.00 2.43%
13.65 19.00
39.19%
BANKINDIA
25-05-2017
OPTSTK
CE
150.00 25.70 38.92%
18.50 25.80
38.92%
AXISBANK
25-05-2017
OPTSTK
CE
590.00 1.25 -94.27%
0.90 1.30
38.89%
ADANIENT
25-05-2017
OPTSTK
PE
105.00 5.75 8.49%
4.15 5.90
38.55%
ONGC
25-05-2017
OPTSTK
CE
192.50 1.80 -20.00%
1.30 1.85
38.46%
JUBLFOOD
25-05-2017
OPTSTK
CE
1040.00 38.75 -48.98%
28.00 38.75
38.39%
RELCAPITAL
25-05-2017
OPTSTK
PE
660.00 20.05 -4.75%
14.50 25.70
38.28%
GRASIM
25-05-2017
OPTSTK
PE
1160.00 35.10 17.00%
25.40 35.10
38.19%
RECLTD
25-05-2017
OPTSTK
CE
210.00 5.25 16.67%
3.80 5.60
38.16%
HINDALCO
25-05-2017
OPTSTK
CE
185.00 21.00 52.17%
15.20 21.00
38.16%
RELINFRA
25-05-2017
OPTSTK
CE
660.00 6.90 23.21%
5.00 10.35
38.00%
INFIBEAM
25-05-2017
OPTSTK
PE
1000.00 27.95 -0.71%
20.30 37.00
37.68%
SAIL
25-05-2017
OPTSTK
CE
65.00 1.10 29.41%
0.80 1.40
37.50%
VEDL
25-05-2017
OPTSTK
CE
300.00 0.55 -8.33%
0.40 0.95
37.50%
HINDALCO
25-05-2017
OPTSTK
PE
170.00 0.55 -42.11%
0.40 0.90
37.50%
ADANIENT
25-05-2017
OPTSTK
PE
95.00 2.75 3.77%
2.00 2.75
37.50%
BANKINDIA
25-05-2017
OPTSTK
CE
165.00 11.60 33.33%
8.45 12.85
37.28%
FORTIS
25-05-2017
OPTSTK
PE
210.00 6.10 -48.95%
4.45 7.00
37.08%
ASIANPAINT
25-05-2017
OPTSTK
PE
1060.00 7.95 -11.67%
5.80 8.45
37.07%
RELCAPITAL
25-05-2017
OPTSTK
CE
660.00 37.00 5.56%
27.00 49.50
37.04%
HCLTECH
25-05-2017
OPTSTK
CE
820.00 18.35 18.01%
13.40 19.00
36.94%
RELCAPITAL
25-05-2017
OPTSTK
CE
740.00 8.20 -4.09%
6.00 14.00
36.67%
INFIBEAM
25-05-2017
OPTSTK
PE
900.00 8.20 -36.92%
6.00 12.80
36.67%
DCBBANK
25-05-2017
OPTSTK
PE
165.00 2.25 -2.17%
1.65 2.25
36.36%
BANKINDIA
25-05-2017
OPTSTK
CE
190.00 3.00 1400.00%
2.20 3.20
36.36%
BIOCON
25-05-2017
OPTSTK
CE
1080.00 66.80 -13.81%
49.00 66.80
36.33%
AUROPHARMA
25-05-2017
OPTSTK
CE
640.00 17.75 23.26%
13.05 18.65
36.02%
ORIENTBANK
25-05-2017
OPTSTK
CE
165.00 7.75 64.89%
5.70 8.40
35.96%
BHARATFIN
25-05-2017
OPTSTK
CE
800.00 45.45 17.44%
33.45 48.00
35.87%
CANBK
25-05-2017
OPTSTK
CE
310.00 35.30 56.89%
26.00 35.30
35.77%
SUNPHARMA
25-05-2017
OPTSTK
CE
740.00 0.95 -5.00%
0.70 1.00
35.71%
ULTRACEMCO
25-05-2017
OPTSTK
PE
4100.00 44.95 7.66%
33.15 44.95
35.60%
RELINFRA
25-05-2017
OPTSTK
CE
600.00 23.30 22.96%
17.20 30.00
35.47%
HINDUNILVR
25-05-2017
OPTSTK
CE
980.00 11.50 0.00%
8.50 11.50
35.29%
IBREALEST
25-05-2017
OPTSTK
CE
175.00 2.30 -31.34%
1.70 2.30
35.29%
CONCOR
25-05-2017
OPTSTK
CE
1260.00 25.00 18.76%
18.50 26.00
35.14%
BANKNIFTY
04-05-2017
OPTIDX
PE
21100.00 2.70 -20.59%
2.00 3.50
35.00%
GRASIM
25-05-2017
OPTSTK
PE
1000.00 1.35 -61.43%
1.00 1.35
35.00%
ALBK
25-05-2017
OPTSTK
CE
75.00 6.75 31.07%
5.00 6.75
35.00%
SYNDIBANK
25-05-2017
OPTSTK
CE
70.00 10.80 42.11%
8.00 10.80
35.00%
RELCAPITAL
25-05-2017
OPTSTK
CE
730.00 10.10 -3.35%
7.50 16.90
34.67%
HCLTECH
25-05-2017
OPTSTK
CE
880.00 3.50 -10.26%
2.60 3.65
34.62%
NMDC
25-05-2017
OPTSTK
CE
135.00 1.75 29.63%
1.30 2.00
34.62%
ADANIENT
25-05-2017
OPTSTK
PE
90.00 1.75 6.06%
1.30 2.00
34.62%
BHARATFIN
25-05-2017
OPTSTK
CE
920.00 8.75 0.00%
6.50 9.70
34.62%
BIOCON
25-05-2017
OPTSTK
PE
1080.00 28.05 -4.43%
20.85 39.80
34.53%
ADANIENT
25-05-2017
OPTSTK
PE
110.00 7.80 4.00%
5.80 8.25
34.48%
HAVELLS
25-05-2017
OPTSTK
CE
490.00 12.10 16.35%
9.00 12.10
34.44%
LUPIN
25-05-2017
OPTSTK
PE
1350.00 50.00 25.16%
37.20 50.05
34.41%
CANBK
25-05-2017
OPTSTK
CE
320.00 25.00 54.32%
18.60 28.60
34.41%
RELCAPITAL
25-05-2017
OPTSTK
PE
670.00 25.00 -1.57%
18.60 30.50
34.41%
HINDUNILVR
25-05-2017
OPTSTK
CE
970.00 14.85 6.07%
11.05 14.85
34.39%
OIL
25-05-2017
OPTSTK
CE
330.00 4.50 9.76%
3.35 5.05
34.33%
BATAINDIA
25-05-2017
OPTSTK
CE
610.00 9.40 248.15%
7.00 11.00
34.29%
LUPIN
25-05-2017
OPTSTK
PE
1320.00 33.55 26.60%
25.00 36.05
34.20%
RECLTD
25-05-2017
OPTSTK
CE
205.00 7.50 12.78%
5.60 7.85
33.93%
ASIANPAINT
25-05-2017
OPTSTK
PE
1040.00 4.75 -20.83%
3.55 5.00
33.80%
UJJIVAN
25-05-2017
OPTSTK
PE
390.00 19.40 28.05%
14.50 20.00
33.79%
AUROPHARMA
25-05-2017
OPTSTK
CE
680.00 6.95 19.83%
5.20 7.15
33.65%
SAIL
25-05-2017
OPTSTK
CE
70.00 0.40 33.33%
0.30 0.50
33.33%
ONGC
25-05-2017
OPTSTK
PE
170.00 0.60 -20.00%
0.45 0.85
33.33%
MOTHERSUMI
25-05-2017
OPTSTK
CE
390.00 16.00 18.52%
12.00 17.00
33.33%
IFCI
25-05-2017
OPTSTK
PE
27.50 0.20 -55.56%
0.15 0.45
33.33%
BANKBARODA
25-05-2017
OPTSTK
CE
220.00 0.80 23.08%
0.60 1.00
33.33%
EXIDEIND
25-05-2017
OPTSTK
CE
250.00 2.00 -4.76%
1.50 2.25
33.33%
HAVELLS
25-05-2017
OPTSTK
PE
460.00 6.80 -9.33%
5.10 8.00
33.33%
PVR
25-05-2017
OPTSTK
PE
1500.00 28.00 -72.11%
21.00 28.10
33.33%
KTKBANK
25-05-2017
OPTSTK
CE
180.00 1.00 11.11%
0.75 1.10
33.33%
RELCAPITAL
25-05-2017
OPTSTK
PE
640.00 13.00 -8.45%
9.75 16.35
33.33%
INFIBEAM
25-05-2017
OPTSTK
PE
950.00 12.00 -36.84%
9.00 20.00
33.33%
JINDALSTEL
25-05-2017
OPTSTK
PE
100.00 0.80 -27.27%
0.60 0.80
33.33%
DLF
25-05-2017
OPTSTK
PE
140.00 0.40 14.29%
0.30 0.40
33.33%
RPOWER
25-05-2017
OPTSTK
PE
42.50 0.20 -33.33%
0.15 0.20
33.33%
TATASTEEL
25-05-2017
OPTSTK
CE
480.00 6.80 33.33%
5.10 8.60
33.33%
IDFC
25-05-2017
OPTSTK
CE
75.00 0.40 60.00%
0.30 0.45
33.33%
IBREALEST
25-05-2017
OPTSTK
CE
165.00 4.00 -47.37%
3.00 4.95
33.33%
RELCAPITAL
25-05-2017
OPTSTK
CE
630.00 66.00 17.02%
49.65 66.00
32.93%
UJJIVAN
25-05-2017
OPTSTK
PE
380.00 13.55 23.18%
10.20 14.00
32.84%
BIOCON
25-05-2017
OPTSTK
PE
1040.00 16.05 -0.93%
12.10 23.50
32.64%
HINDALCO
25-05-2017
OPTSTK
CE
180.00 25.00 28.21%
18.85 25.00
32.63%
BIOCON
25-05-2017
OPTSTK
CE
1100.00 43.75 -25.40%
33.00 55.50
32.58%
IBREALEST
25-05-2017
OPTSTK
CE
160.00 5.30 -40.45%
4.00 6.65
32.50%
HINDUNILVR
25-05-2017
OPTSTK
CE
940.00 27.00 -3.57%
20.40 27.00
32.35%
AUROPHARMA
25-05-2017
OPTSTK
CE
700.00 4.30 6.17%
3.25 4.40
32.31%
RELCAPITAL
25-05-2017
OPTSTK
PE
610.00 6.35 -13.61%
4.80 7.75
32.29%
DRREDDY
25-05-2017
OPTSTK
CE
2800.00 16.80 -2.61%
12.70 17.50
32.28%
LUPIN
25-05-2017
OPTSTK
PE
1260.00 13.35 602.63%
10.10 14.45
32.18%
TATASTEEL
25-05-2017
OPTSTK
CE
490.00 4.95 37.50%
3.75 6.00
32.00%
AXISBANK
25-05-2017
OPTSTK
CE
560.00 3.30 6.45%
2.50 3.80
32.00%
BHARATFIN
25-05-2017
OPTSTK
CE
820.00 35.50 16.78%
26.95 38.00
31.73%
OIL
25-05-2017
OPTSTK
CE
340.00 2.50 72.41%
1.90 2.50
31.58%
TATASTEEL
25-05-2017
OPTSTK
CE
460.00 13.55 31.55%
10.30 16.35
31.55%
RELCAPITAL
25-05-2017
OPTSTK
PE
680.00 29.65 -3.10%
22.55 36.10
31.49%
AXISBANK
25-05-2017
OPTSTK
CE
520.00 12.55 12.05%
9.55 14.70
31.41%
TATAELXSI
25-05-2017
OPTSTK
CE
1700.00 10.90 -4.39%
8.30 10.90
31.33%
UNIONBANK
25-05-2017
OPTSTK
CE
185.00 3.15 53.66%
2.40 3.50
31.25%
ADANIENT
25-05-2017
OPTSTK
PE
115.00 10.50 11.11%
8.00 10.85
31.25%
ANDHRABANK
25-05-2017
OPTSTK
CE
70.00 2.10 23.53%
1.60 2.20
31.25%
RELCAPITAL
25-05-2017
OPTSTK
CE
650.00 42.05 0.48%
32.05 53.75
31.20%
ITC
25-05-2017
OPTSTK
PE
285.00 9.70 48.09%
7.40 10.05
31.08%
JINDALSTEL
25-05-2017
OPTSTK
CE
112.50 9.50 62.39%
7.25 9.50
31.03%
ASIANPAINT
25-05-2017
OPTSTK
PE
1100.00 20.50 -18.33%
15.65 20.80
30.99%
JINDALSTEL
25-05-2017
OPTSTK
PE
110.00 2.75 -27.63%
2.10 2.75
30.95%
DLF
25-05-2017
OPTSTK
CE
215.00 1.70 -26.09%
1.30 2.05
30.77%
ABIRLANUVO
25-05-2017
OPTSTK
PE
1650.00 34.00 -22.37%
26.00 34.90
30.77%
ITC
25-05-2017
OPTSTK
PE
280.00 6.60 53.49%
5.05 7.25
30.69%
BANKINDIA
25-05-2017
OPTSTK
CE
177.50 6.60 73.68%
5.05 6.75
30.69%
HCLTECH
25-05-2017
OPTSTK
CE
800.00 28.75 15.00%
22.00 28.75
30.68%
MRPL
25-05-2017
OPTSTK
PE
135.00 5.75 -32.35%
4.40 5.75
30.68%
AXISBANK
25-05-2017
OPTSTK
CE
540.00 6.40 11.30%
4.90 7.50
30.61%
JSWSTEEL
25-05-2017
OPTSTK
CE
190.00 17.30 31.06%
13.25 17.30
30.57%
ALBK
25-05-2017
OPTSTK
CE
82.50 2.35 34.29%
1.80 2.65
30.56%
BANKBARODA
25-05-2017
OPTSTK
CE
190.00 6.20 26.53%
4.75 6.75
30.53%
GLENMARK
25-05-2017
OPTSTK
PE
900.00 37.25 12.88%
28.55 37.25
30.47%
UJJIVAN
25-05-2017
OPTSTK
PE
350.00 3.00 150.00%
2.30 3.75
30.43%
SAIL
25-05-2017
OPTSTK
CE
67.50 0.65 30.00%
0.50 0.85
30.00%
INDIANB
25-05-2017
OPTSTK
CE
340.00 7.80 38.05%
6.00 11.10
30.00%
IRB
25-05-2017
OPTSTK
CE
290.00 4.55 21.33%
3.50 5.15
30.00%
HINDUNILVR
25-05-2017
OPTSTK
CE
960.00 18.20 -2.15%
14.00 18.40
30.00%
RELCAPITAL
25-05-2017
OPTSTK
PE
630.00 10.50 -11.76%
8.10 12.30
29.63%
MARUTI
25-05-2017
OPTSTK
CE
6400.00 182.00 31.12%
140.55 192.55
29.49%
ITC
25-05-2017
OPTSTK
PE
260.00 1.10 100.00%
0.85 1.20
29.41%
AUROPHARMA
25-05-2017
OPTSTK
CE
660.00 11.25 20.32%
8.70 11.65
29.31%
RELIANCE
25-05-2017
OPTSTK
PE
1300.00 5.30 11.58%
4.10 6.00
29.27%
ASIANPAINT
25-05-2017
OPTSTK
PE
1080.00 13.05 -11.22%
10.10 14.00
29.21%
AMBUJACEM
25-05-2017
OPTSTK
PE
245.00 7.75 29.17%
6.00 8.20
29.17%
JISLJALEQS
25-05-2017
OPTSTK
PE
110.00 4.00 -2.44%
3.10 4.20
29.03%
INFRATEL
25-05-2017
OPTSTK
PE
340.00 3.80 8.57%
2.95 3.80
28.81%
PNB
25-05-2017
OPTSTK
CE
165.00 6.50 18.18%
5.05 7.00
28.71%
SUNTV
25-05-2017
OPTSTK
CE
1000.00 10.10 -2.42%
7.85 12.00
28.66%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1020.00 27.00 -4.42%
21.00 28.40
28.57%
BEL
25-05-2017
OPTSTK
CE
190.00 5.40 40.26%
4.20 6.00
28.57%
RCOM
25-05-2017
OPTSTK
CE
40.00 0.45 12.50%
0.35 0.60
28.57%
NMDC
25-05-2017
OPTSTK
CE
140.00 0.90 28.57%
0.70 1.10
28.57%
ANDHRABANK
25-05-2017
OPTSTK
CE
75.00 0.90 38.46%
0.70 0.90
28.57%
INDIANB
25-05-2017
OPTSTK
CE
320.00 15.40 26.75%
12.00 20.00
28.33%
AMBUJACEM
25-05-2017
OPTSTK
PE
230.00 2.50 42.86%
1.95 2.80
28.21%
FORTIS
25-05-2017
OPTSTK
PE
195.00 2.50 -55.36%
1.95 2.50
28.21%
UJJIVAN
25-05-2017
OPTSTK
PE
370.00 9.10 198.36%
7.10 9.80
28.17%
BEL
25-05-2017
OPTSTK
CE
185.00 7.30 33.94%
5.70 8.05
28.07%
HINDPETRO
25-05-2017
OPTSTK
PE
500.00 2.75 -16.67%
2.15 3.05
27.91%
BHARTIARTL
25-05-2017
OPTSTK
PE
340.00 5.50 18.28%
4.30 5.85
27.91%
MOTHERSUMI
25-05-2017
OPTSTK
CE
400.00 11.70 22.51%
9.15 13.00
27.87%
HDFC
25-05-2017
OPTSTK
PE
1580.00 51.20 41.05%
40.05 51.20
27.84%
MARUTI
25-05-2017
OPTSTK
CE
6600.00 88.00 39.24%
68.85 94.95
27.81%
RELINFRA
25-05-2017
OPTSTK
CE
580.00 33.35 19.11%
26.10 40.25
27.78%
RELCAPITAL
25-05-2017
OPTSTK
CE
760.00 6.00 179.07%
4.70 10.00
27.66%
ASIANPAINT
25-05-2017
OPTSTK
CE
1180.00 7.85 9.03%
6.15 10.45
27.64%
SAIL
25-05-2017
OPTSTK
CE
62.50 1.85 23.33%
1.45 2.25
27.59%
LICHSGFIN
25-05-2017
OPTSTK
CE
730.00 2.55 -7.27%
2.00 2.55
27.50%
HEXAWARE
25-05-2017
OPTSTK
CE
250.00 2.55 -8.93%
2.00 3.00
27.50%
BHARATFIN
25-05-2017
OPTSTK
CE
900.00 11.15 9.31%
8.75 12.95
27.43%
MARUTI
25-05-2017
OPTSTK
CE
6900.00 23.00 49.35%
18.05 26.20
27.42%
DRREDDY
25-05-2017
OPTSTK
CE
2750.00 24.00 -14.59%
18.85 26.00
27.32%
ESCORTS
25-05-2017
OPTSTK
CE
620.00 2.80 7.69%
2.20 2.80
27.27%
LUPIN
25-05-2017
OPTSTK
CE
1600.00 1.40 250.00%
1.10 1.40
27.27%
AUROPHARMA
25-05-2017
OPTSTK
CE
600.00 39.00 19.63%
30.65 39.00
27.24%
UNIONBANK
25-05-2017
OPTSTK
CE
150.00 17.80 41.83%
14.00 17.80
27.14%
HINDUNILVR
25-05-2017
OPTSTK
CE
950.00 21.55 -10.58%
16.95 22.55
27.14%
VEDL
25-05-2017
OPTSTK
CE
225.00 16.95 2.73%
13.35 16.95
26.97%
AXISBANK
25-05-2017
OPTSTK
CE
530.00 8.95 7.83%
7.05 10.60
26.95%
RECLTD
25-05-2017
OPTSTK
CE
215.00 3.30 10.00%
2.60 3.85
26.92%
GAIL
25-05-2017
OPTSTK
CE
440.00 5.90 3.51%
4.65 6.50
26.88%
SRTRANSFIN
25-05-2017
OPTSTK
CE
1050.00 38.00 -15.56%
29.95 38.00
26.88%
EXIDEIND
25-05-2017
OPTSTK
CE
240.00 4.50 16.88%
3.55 5.00
26.76%
MGL
25-05-2017
OPTSTK
PE
1000.00 19.00 -12.84%
15.00 19.00
26.67%
MGL
25-05-2017
OPTSTK
CE
1100.00 19.00 155.03%
15.00 20.85
26.67%
IBREALEST
25-05-2017
OPTSTK
CE
170.00 2.85 -44.12%
2.25 3.45
26.67%
JINDALSTEL
25-05-2017
OPTSTK
PE
120.00 7.40 -19.13%
5.85 7.40
26.50%
RECLTD
25-05-2017
OPTSTK
CE
220.00 2.15 4.88%
1.70 2.65
26.47%
INFRATEL
25-05-2017
OPTSTK
PE
350.00 6.70 21.82%
5.30 6.70
26.42%
AXISBANK
25-05-2017
OPTSTK
CE
550.00 4.55 7.06%
3.60 5.35
26.39%
DLF
25-05-2017
OPTSTK
CE
210.00 2.40 -20.00%
1.90 2.85
26.32%
INDIANB
25-05-2017
OPTSTK
CE
310.00 20.20 22.05%
16.00 21.50
26.25%
JINDALSTEL
25-05-2017
OPTSTK
PE
105.00 1.45 -30.95%
1.15 1.80
26.09%
RELIANCE
25-05-2017
OPTSTK
PE
1320.00 7.75 3.33%
6.15 8.10
26.02%
SUNPHARMA
25-05-2017
OPTSTK
CE
720.00 1.70 -2.86%
1.35 2.50
25.93%
ADANIENT
25-05-2017
OPTSTK
PE
120.00 13.25 4.33%
10.55 14.00
25.59%
TATASTEEL
25-05-2017
OPTSTK
CE
450.00 18.20 29.08%
14.50 21.45
25.52%
FEDERALBNK
25-05-2017
OPTSTK
CE
100.00 3.20 28.00%
2.55 3.45
25.49%
TCS
25-05-2017
OPTSTK
CE
2300.00 40.25 -4.28%
32.10 41.00
25.39%
RELCAPITAL
25-05-2017
OPTSTK
CE
640.00 52.65 -0.47%
42.00 60.00
25.36%
AMARAJABAT
25-05-2017
OPTSTK
CE
940.00 8.90 18.67%
7.10 9.45
25.35%
BIOCON
25-05-2017
OPTSTK
PE
1100.00 35.05 -2.50%
28.00 48.00
25.18%
NIFTY
25-05-2017
OPTIDX
PE
7600.00 0.75 7.14%
0.60 0.75
25.00%
NHPC
25-05-2017
OPTSTK
PE
30.00 0.25 -16.67%
0.20 0.30
25.00%
SBIN
25-05-2017
OPTSTK
PE
240.00 0.25 -44.44%
0.20 0.25
25.00%
INDIANB
25-05-2017
OPTSTK
PE
270.00 1.75 66.67%
1.40 1.75
25.00%
HINDZINC
25-05-2017
OPTSTK
CE
310.00 1.25 8.70%
1.00 1.45
25.00%
PFC
25-05-2017
OPTSTK
CE
190.00 0.25 0.00%
0.20 0.25
25.00%
ACC
25-05-2017
OPTSTK
PE
1500.00 7.50 3.45%
6.00 8.00
25.00%
BANKBARODA
25-05-2017
OPTSTK
CE
180.00 11.25 27.84%
9.00 11.60
25.00%
KSCL
25-05-2017
OPTSTK
CE
620.00 7.50 7.14%
6.00 7.50
25.00%
ADANIPOWER
25-05-2017
OPTSTK
CE
40.00 0.25 -28.57%
0.20 0.30
25.00%
NCC
25-05-2017
OPTSTK
CE
95.00 5.75 9.52%
4.60 5.75
25.00%
KTKBANK
25-05-2017
OPTSTK
CE
175.00 1.50 20.00%
1.20 1.70
25.00%
BIOCON
25-05-2017
OPTSTK
PE
1060.00 20.00 -13.04%
16.00 34.95
25.00%
AUROPHARMA
25-05-2017
OPTSTK
CE
720.00 2.50 -9.09%
2.00 2.75
25.00%
GAIL
25-05-2017
OPTSTK
CE
420.00 13.25 6.43%
10.60 14.00
25.00%
BEL
25-05-2017
OPTSTK
CE
180.00 9.75 29.14%
7.80 10.50
25.00%
ASIANPAINT
25-05-2017
OPTSTK
CE
1200.00 5.00 2.04%
4.00 7.00
25.00%
RCOM
25-05-2017
OPTSTK
PE
32.50 0.75 7.14%
0.60 0.85
25.00%
RPOWER
25-05-2017
OPTSTK
PE
45.00 0.50 -9.09%
0.40 0.50
25.00%
HINDALCO
25-05-2017
OPTSTK
PE
160.00 0.25 -68.75%
0.20 0.25
25.00%
KOTAKBANK
25-05-2017
OPTSTK
PE
900.00 17.50 15.13%
14.00 18.15
25.00%
BANKINDIA
25-05-2017
OPTSTK
PE
132.50 0.25 -68.75%
0.20 0.30
25.00%
ANDHRABANK
25-05-2017
OPTSTK
CE
77.50 0.50 66.67%
0.40 0.50
25.00%
GMRINFRA
25-05-2017
OPTSTK
PE
15.00 0.25 0.00%
0.20 0.25
25.00%
AXISBANK
25-05-2017
OPTSTK
CE
610.00 0.75 -62.50%
0.60 0.75
25.00%
IBREALEST
25-05-2017
OPTSTK
CE
162.50 4.50 -18.18%
3.60 4.70
25.00%
TATASTEEL
25-05-2017
OPTSTK
CE
440.00 25.95 32.74%
20.80 27.80
24.76%
APOLLOHOSP
25-05-2017
OPTSTK
CE
1300.00 15.00 -35.21%
12.05 21.25
24.48%
BAJAJ-AUTO
25-05-2017
OPTSTK
PE
2800.00 30.00 -6.69%
24.10 30.00
24.48%
RELIANCE
25-05-2017
OPTSTK
PE
1380.00 25.00 11.61%
20.10 27.15
24.38%
ITC
25-05-2017
OPTSTK
PE
275.00 4.60 64.29%
3.70 4.90
24.32%
HEXAWARE
25-05-2017
OPTSTK
CE
230.00 8.70 -1.14%
7.00 9.70
24.29%
JSWENERGY
25-05-2017
OPTSTK
CE
67.50 4.10 2.50%
3.30 4.75
24.24%
GAIL
25-05-2017
OPTSTK
CE
430.00 9.00 5.88%
7.25 9.50
24.14%
BIOCON
25-05-2017
OPTSTK
PE
1120.00 46.90 5.75%
37.80 57.05
24.07%
SUNTV
25-05-2017
OPTSTK
CE
920.00 41.10 9.31%
33.15 42.00
23.98%
TV18BRDCST
25-05-2017
OPTSTK
CE
40.00 2.85 42.50%
2.30 3.00
23.91%
DRREDDY
25-05-2017
OPTSTK
PE
2700.00 128.00 2.40%
103.35 128.00
23.85%
BHARATFIN
25-05-2017
OPTSTK
CE
880.00 16.10 15.00%
13.00 16.70
23.85%
ALBK
25-05-2017
OPTSTK
CE
77.50 4.70 27.03%
3.80 5.05
23.68%
RELIANCE
25-05-2017
OPTSTK
PE
1340.00 11.50 9.52%
9.30 12.60
23.66%
BHARTIARTL
25-05-2017
OPTSTK
PE
350.00 8.90 17.88%
7.20 9.75
23.61%
LUPIN
25-05-2017
OPTSTK
PE
1400.00 81.00 16.97%
65.55 85.00
23.57%
LICHSGFIN
25-05-2017
OPTSTK
PE
640.00 5.25 7.14%
4.25 5.65
23.53%
ONGC
25-05-2017
OPTSTK
CE
182.50 5.00 47.06%
4.05 5.75
23.46%
SUNTV
25-05-2017
OPTSTK
PE
880.00 12.95 -10.69%
10.50 14.30
23.33%
BERGEPAINT
25-05-2017
OPTSTK
CE
270.00 7.40 30.97%
6.00 7.60
23.33%
IBREALEST
25-05-2017
OPTSTK
PE
155.00 14.55 52.36%
11.80 14.90
23.31%
MARUTI
25-05-2017
OPTSTK
CE
6550.00 110.95 41.16%
90.00 115.10
23.28%
MARUTI
25-05-2017
OPTSTK
CE
6450.00 155.25 30.57%
126.05 165.00
23.17%
HEROMOTOCO
25-05-2017
OPTSTK
PE
3200.00 34.60 -13.50%
28.10 34.85
23.13%
BANKNIFTY
04-05-2017
OPTIDX
CE
23300.00 0.80 -15.79%
0.65 1.80
23.08%
VEDL
25-05-2017
OPTSTK
CE
295.00 0.80 77.78%
0.65 0.80
23.08%
NMDC
25-05-2017
OPTSTK
CE
130.00 3.20 20.75%
2.60 3.60
23.08%
LT
25-05-2017
OPTSTK
PE
1700.00 18.45 29.93%
15.00 19.50
23.00%
BIOCON
25-05-2017
OPTSTK
CE
1200.00 11.50 -45.11%
9.35 17.20
22.99%
FEDERALBNK
25-05-2017
OPTSTK
CE
97.50 4.30 26.47%
3.50 4.50
22.86%
AXISBANK
25-05-2017
OPTSTK
CE
510.00 17.20 9.21%
14.00 20.00
22.86%
RELINFRA
25-05-2017
OPTSTK
CE
680.00 4.30 -2.27%
3.50 7.00
22.86%
LT
25-05-2017
OPTSTK
PE
1740.00 34.15 33.14%
27.80 34.15
22.84%
JSWSTEEL
25-05-2017
OPTSTK
PE
190.00 3.50 -22.22%
2.85 3.50
22.81%
TECHM
25-05-2017
OPTSTK
PE
430.00 15.10 4.14%
12.30 15.10
22.76%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1120.00 5.40 3.85%
4.40 5.40
22.73%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1060.00 13.50 11.11%
11.00 14.25
22.73%
WIPRO
25-05-2017
OPTSTK
CE
530.00 1.35 -46.00%
1.10 1.75
22.73%
BEL
25-05-2017
OPTSTK
CE
195.00 4.05 72.34%
3.30 4.50
22.73%
TCS
25-05-2017
OPTSTK
CE
2350.00 22.15 -8.09%
18.05 24.50
22.71%
HDFC
25-05-2017
OPTSTK
PE
1600.00 65.00 54.21%
53.00 65.00
22.64%
JSWSTEEL
25-05-2017
OPTSTK
CE
205.00 8.40 43.59%
6.85 10.65
22.63%
M&M
25-05-2017
OPTSTK
PE
1200.00 1.90 -62.00%
1.55 1.90
22.58%
MARUTI
25-05-2017
OPTSTK
CE
6700.00 56.50 31.86%
46.10 63.50
22.56%
FEDERALBNK
25-05-2017
OPTSTK
CE
95.00 5.45 25.29%
4.45 5.80
22.47%
SAIL
25-05-2017
OPTSTK
CE
60.00 3.00 25.00%
2.45 3.55
22.45%
ZEEL
25-05-2017
OPTSTK
PE
520.00 13.10 35.05%
10.70 13.35
22.43%
EQUITAS
25-05-2017
OPTSTK
PE
160.00 3.55 26.79%
2.90 3.55
22.41%
BHARATFIN
25-05-2017
OPTSTK
CE
850.00 24.45 19.27%
20.00 25.55
22.25%
RECLTD
25-05-2017
OPTSTK
CE
230.00 1.10 15.79%
0.90 1.20
22.22%
VEDL
25-05-2017
OPTSTK
PE
200.00 0.55 -45.00%
0.45 0.95
22.22%
HINDALCO
25-05-2017
OPTSTK
CE
240.00 0.55 -67.65%
0.45 0.95
22.22%
HINDUNILVR
25-05-2017
OPTSTK
CE
930.00 30.00 -16.43%
24.55 32.45
22.20%
UJJIVAN
25-05-2017
OPTSTK
PE
400.00 26.00 32.32%
21.30 26.10
22.07%
UPL
25-05-2017
OPTSTK
PE
800.00 23.55 24.93%
19.30 23.55
22.02%
BHARTIARTL
25-05-2017
OPTSTK
CE
380.00 3.05 -14.08%
2.50 3.35
22.00%
MRF
25-05-2017
OPTSTK
PE
69000.00 3050.00 9.74%
2500.00 3050.00
22.00%
IBREALEST
25-05-2017
OPTSTK
CE
157.50 6.40 -36.00%
5.25 7.55
21.90%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1000.00 35.25 3.68%
28.95 37.60
21.76%
TVSMOTOR
25-05-2017
OPTSTK
CE
520.00 4.20 -29.41%
3.45 4.90
21.74%
HINDALCO
25-05-2017
OPTSTK
PE
180.00 1.40 -36.36%
1.15 2.80
21.74%
DIVISLAB
25-05-2017
OPTSTK
PE
600.00 10.95 7.35%
9.00 10.95
21.67%
LT
25-05-2017
OPTSTK
CE
1860.00 9.00 -30.50%
7.40 10.25
21.62%
RELIANCE
25-05-2017
OPTSTK
PE
1400.00 34.05 9.13%
28.00 37.20
21.61%
KSCL
25-05-2017
OPTSTK
CE
600.00 11.00 -5.98%
9.05 12.00
21.55%
ALBK
25-05-2017
OPTSTK
PE
72.50 0.85 -26.09%
0.70 1.00
21.43%
IDFCBANK
25-05-2017
OPTSTK
PE
62.50 0.85 -22.73%
0.70 1.00
21.43%
RELIANCE
25-05-2017
OPTSTK
PE
1360.00 17.05 8.25%
14.05 18.75
21.35%
COALINDIA
25-05-2017
OPTSTK
CE
285.00 3.70 32.14%
3.05 3.80
21.31%
RECLTD
25-05-2017
OPTSTK
CE
200.00 10.00 8.11%
8.25 10.00
21.21%
SUNTV
25-05-2017
OPTSTK
CE
1040.00 4.90 8.89%
4.05 5.40
20.99%
BANKINDIA
25-05-2017
OPTSTK
CE
185.00 3.75 200.00%
3.10 4.40
20.97%
INDIANB
25-05-2017
OPTSTK
PE
320.00 13.60 -15.00%
11.25 33.75
20.89%
BANKNIFTY
04-05-2017
OPTIDX
CE
23000.00 1.45 -51.67%
1.20 2.40
20.83%
HINDPETRO
25-05-2017
OPTSTK
PE
520.00 7.25 2.11%
6.00 8.10
20.83%
JINDALSTEL
25-05-2017
OPTSTK
CE
117.50 5.80 43.21%
4.80 7.50
20.83%
BIOCON
25-05-2017
OPTSTK
PE
1140.00 59.20 12.87%
49.00 72.95
20.82%
BANKBARODA
25-05-2017
OPTSTK
CE
200.00 3.20 33.33%
2.65 3.60
20.75%
LUPIN
25-05-2017
OPTSTK
PE
1340.00 43.95 23.63%
36.40 45.00
20.74%
HEXAWARE
25-05-2017
OPTSTK
PE
220.00 3.50 -1.41%
2.90 4.50
20.69%
BIOCON
25-05-2017
OPTSTK
CE
1180.00 14.90 -41.68%
12.35 21.30
20.65%
INDUSINDBK
25-05-2017
OPTSTK
CE
1600.00 2.05 2.50%
1.70 5.00
20.59%
RELCAPITAL
25-05-2017
OPTSTK
PE
600.00 5.00 -18.70%
4.15 6.95
20.48%
BIOCON
25-05-2017
OPTSTK
CE
1140.00 24.80 -37.92%
20.60 35.00
20.39%
IOC
25-05-2017
OPTSTK
PE
420.00 6.20 26.53%
5.15 6.20
20.39%
RELCAPITAL
25-05-2017
OPTSTK
PE
690.00 34.85 -8.89%
28.95 38.10
20.38%
BEL
25-05-2017
OPTSTK
CE
175.00 13.60 37.37%
11.30 13.60
20.35%
HINDALCO
25-05-2017
OPTSTK
PE
190.00 3.55 -33.02%
2.95 6.30
20.34%
LUPIN
25-05-2017
OPTSTK
PE
1280.00 19.35 35.79%
16.10 20.75
20.19%
JUSTDIAL
25-05-2017
OPTSTK
PE
480.00 13.70 -8.67%
11.40 15.10
20.18%
FORTIS
25-05-2017
OPTSTK
CE
225.00 7.15 5.15%
5.95 8.85
20.17%
BPCL
25-05-2017
OPTSTK
PE
740.00 28.35 26.00%
23.60 28.35
20.13%
NIFTY
25-05-2017
OPTIDX
CE
10500.00 0.60 9.09%
0.50 0.70
20.00%
TVSMOTOR
25-05-2017
OPTSTK
CE
540.00 1.80 -32.08%
1.50 2.10
20.00%
PFC
25-05-2017
OPTSTK
CE
170.00 1.80 -2.70%
1.50 2.20
20.00%
TV18BRDCST
25-05-2017
OPTSTK
PE
37.50 0.30 -14.29%
0.25 0.35
20.00%
FEDERALBNK
25-05-2017
OPTSTK
CE
102.50 2.40 23.08%
2.00 2.65
20.00%
BANKBARODA
25-05-2017
OPTSTK
CE
205.00 2.40 50.00%
2.00 2.55
20.00%
IRB
25-05-2017
OPTSTK
CE
300.00 2.70 -8.47%
2.25 3.55
20.00%
ULTRACEMCO
25-05-2017
OPTSTK
CE
4600.00 18.00 42.29%
15.00 18.00
20.00%
VEDL
25-05-2017
OPTSTK
CE
290.00 1.20 50.00%
1.00 1.30
20.00%
DLF
25-05-2017
OPTSTK
CE
225.00 0.90 -30.77%
0.75 1.00
20.00%
BHEL
25-05-2017
OPTSTK
PE
160.00 1.20 -20.00%
1.00 1.60
20.00%
UNIONBANK
25-05-2017
OPTSTK
CE
200.00 1.20 84.62%
1.00 1.20
20.00%
TATAPOWER
25-05-2017
OPTSTK
CE
95.00 0.30 0.00%
0.25 0.30
20.00%
GSFC
25-05-2017
OPTSTK
CE
120.00 12.00 37.93%
10.00 12.00
20.00%
NMDC
25-05-2017
OPTSTK
CE
137.50 1.50 42.86%
1.25 1.50
20.00%
TATASTEEL
25-05-2017
OPTSTK
CE
520.00 1.50 15.38%
1.25 2.00
20.00%
TATASTEEL
25-05-2017
OPTSTK
PE
400.00 1.20 -33.33%
1.00 1.70
20.00%
TATASTEEL
25-05-2017
OPTSTK
CE
500.00 3.30 26.92%
2.75 4.30
20.00%
HINDALCO
25-05-2017
OPTSTK
PE
175.00 0.90 -33.33%
0.75 1.30
20.00%
INDIACEM
25-05-2017
OPTSTK
CE
245.00 3.00 757.14%
2.50 3.50
20.00%
SUZLON
25-05-2017
OPTSTK
CE
25.00 0.30 -14.29%
0.25 0.35
20.00%
ANDHRABANK
25-05-2017
OPTSTK
CE
67.50 3.00 20.00%
2.50 3.10
20.00%
IBREALEST
25-05-2017
OPTSTK
PE
140.00 6.00 55.84%
5.00 7.50
20.00%
RELINFRA
25-05-2017
OPTSTK
PE
520.00 2.70 -28.95%
2.25 3.30
20.00%
INFRATEL
25-05-2017
OPTSTK
PE
360.00 10.85 2.84%
9.05 10.85
19.89%
COALINDIA
25-05-2017
OPTSTK
CE
275.00 8.15 34.71%
6.80 8.15
19.85%
COALINDIA
25-05-2017
OPTSTK
CE
280.00 5.45 32.93%
4.55 5.70
19.78%
BANKBARODA
25-05-2017
OPTSTK
CE
195.00 4.55 37.88%
3.80 4.85
19.74%
KOTAKBANK
25-05-2017
OPTSTK
PE
890.00 13.65 8.76%
11.40 13.75
19.74%
IOC
25-05-2017
OPTSTK
PE
430.00 10.05 30.52%
8.40 10.05
19.64%
BANKBARODA
25-05-2017
OPTSTK
CE
185.00 8.25 20.44%
6.90 8.85
19.57%
YESBANK
25-05-2017
OPTSTK
PE
1420.00 2.15 -62.28%
1.80 2.20
19.44%
ASIANPAINT
25-05-2017
OPTSTK
PE
1120.00 29.80 -11.04%
24.95 29.80
19.44%
SUNTV
25-05-2017
OPTSTK
CE
980.00 14.50 10.27%
12.15 16.65
19.34%
JSWENERGY
25-05-2017
OPTSTK
CE
70.00 3.10 3.33%
2.60 3.65
19.23%
IRB
25-05-2017
OPTSTK
PE
225.00 1.55 -32.61%
1.30 1.90
19.23%
ANDHRABANK
25-05-2017
OPTSTK
CE
62.50 6.20 33.33%
5.20 6.20
19.23%
ESCORTS
25-05-2017
OPTSTK
CE
600.00 5.90 15.69%
4.95 6.40
19.19%
FORTIS
25-05-2017
OPTSTK
CE
230.00 5.60 2.75%
4.70 7.20
19.15%
APOLLOTYRE
25-05-2017
OPTSTK
CE
270.00 2.80 -26.32%
2.35 3.00
19.15%
JUBLFOOD
25-05-2017
OPTSTK
CE
1080.00 23.65 27.84%
19.85 23.65
19.14%
HINDALCO
25-05-2017
OPTSTK
PE
205.00 10.30 -28.97%
8.65 13.10
19.08%
JSWENERGY
25-05-2017
OPTSTK
CE
77.50 1.25 -3.85%
1.05 1.30
19.05%
RELIANCE
25-05-2017
OPTSTK
PE
1220.00 1.25 92.31%
1.05 1.25
19.05%
COALINDIA
25-05-2017
OPTSTK
CE
290.00 2.50 28.21%
2.10 2.60
19.05%
L&TFH
25-05-2017
OPTSTK
CE
140.00 1.25 -7.41%
1.05 1.30
19.05%
HINDALCO
25-05-2017
OPTSTK
PE
200.00 7.50 -26.11%
6.30 11.90
19.05%
ZEEL
25-05-2017
OPTSTK
PE
530.00 18.75 30.66%
15.75 18.75
19.05%
ENGINERSIN
25-05-2017
OPTSTK
CE
180.00 2.20 -20.00%
1.85 2.75
18.92%
BAJFINANCE
25-05-2017
OPTSTK
PE
1250.00 24.95 11.88%
21.00 25.95
18.81%
BHARATFIN
25-05-2017
OPTSTK
CE
780.00 56.25 15.74%
47.35 56.25
18.80%
IBULHSGFIN
25-05-2017
OPTSTK
CE
1040.00 19.00 -2.56%
16.00 21.00
18.75%
NCC
25-05-2017
OPTSTK
CE
102.50 2.85 5.56%
2.40 2.85
18.75%
BIOCON
25-05-2017
OPTSTK
CE
1160.00 19.00 -42.42%
16.00 27.35
18.75%
DRREDDY
25-05-2017
OPTSTK
CE
2700.00 35.60 -6.56%
30.00 37.80
18.67%
YESBANK
25-05-2017
OPTSTK
PE
1600.00 26.70 5.12%
22.50 28.85
18.67%
COALINDIA
25-05-2017
OPTSTK
CE
270.00 11.50 33.72%
9.70 11.50
18.56%
AXISBANK
25-05-2017
OPTSTK
CE
500.00 23.00 9.26%
19.40 26.15
18.56%
DLF
25-05-2017
OPTSTK
CE
205.00 3.20 -20.00%
2.70 3.80
18.52%
CESC
25-05-2017
OPTSTK
CE
1020.00 11.85 -23.30%
10.00 11.85
18.50%
BANKNIFTY
11-05-2017
OPTIDX
CE
22200.00 225.00 74.35%
190.00 225.00
18.42%
INDIANB
25-05-2017
OPTSTK
PE
310.00 9.00 -15.09%
7.60 10.65
18.42%
ANDHRABANK
25-05-2017
OPTSTK
CE
65.00 4.20 15.07%
3.55 4.50
18.31%
WIPRO
25-05-2017
OPTSTK
CE
500.00 6.15 -13.99%
5.20 7.80
18.27%
RELCAPITAL
25-05-2017
OPTSTK
CE
620.00 69.35 8.78%
58.65 74.05
18.24%
INDUSINDBK
25-05-2017
OPTSTK
CE
1520.00 8.75 -31.10%
7.40 12.65
18.24%
IBREALEST
25-05-2017
OPTSTK
CE
147.50 10.70 -35.74%
9.05 11.05
18.23%
HINDZINC
25-05-2017
OPTSTK
CE
300.00 1.95 -7.14%
1.65 2.30
18.18%
TVSMOTOR
25-05-2017
OPTSTK
PE
450.00 3.25 -9.72%
2.75 5.25
18.18%
PFC
25-05-2017
OPTSTK
CE
180.00 0.65 0.00%
0.55 0.80
18.18%
TATACHEM
25-05-2017
OPTSTK
CE
710.00 5.20 -13.33%
4.40 5.40
18.18%
DLF
25-05-2017
OPTSTK
CE
220.00 1.30 -21.21%
1.10 1.55
18.18%
TATASTEEL
25-05-2017
OPTSTK
CE
540.00 0.65 18.18%
0.55 0.95
18.18%
ZEEL
25-05-2017
OPTSTK
CE
600.00 1.30 -48.00%
1.10 1.30
18.18%
INDIACEM
25-05-2017
OPTSTK
CE
220.00 8.85 34.09%
7.50 11.90
18.00%
HINDALCO
25-05-2017
OPTSTK
PE
185.00 2.30 -35.21%
1.95 4.30
17.95%
INDIACEM
25-05-2017
OPTSTK
CE
215.00 11.50 26.37%
9.75 14.95
17.95%
WOCKPHARMA
25-05-2017
OPTSTK
CE
740.00 27.30 0.74%
23.15 27.30
17.93%
RELIANCE
25-05-2017
OPTSTK
CE
1460.00 15.80 -7.33%
13.40 22.90
17.91%
AMBUJACEM
25-05-2017
OPTSTK
PE
235.00 3.95 21.54%
3.35 3.95
17.91%
HINDPETRO
25-05-2017
OPTSTK
PE
530.00 10.55 1.93%
8.95 11.40
17.88%
BANKNIFTY
25-05-2017
OPTIDX
PE
19000.00 1.65 17.86%
1.40 1.85
17.86%
SUNTV
25-05-2017
OPTSTK
CE
940.00 28.75 2.68%
24.40 31.90
17.83%
IFCI
25-05-2017
OPTSTK
CE
25.00 5.95 36.78%
5.05 5.95
17.82%
SUNTV
25-05-2017
OPTSTK
CE
960.00 20.50 3.80%
17.40 24.20
17.82%
AXISBANK
25-05-2017
OPTSTK
PE
490.00 6.95 -17.75%
5.90 8.90
17.80%
RELIANCE
25-05-2017
OPTSTK
CE
1440.00 21.20 -5.36%
18.00 29.60
17.78%
HDFC
25-05-2017
OPTSTK
PE
1480.00 10.60 69.60%
9.00 10.65
17.78%
HINDALCO
25-05-2017
OPTSTK
PE
195.00 5.30 -30.26%
4.50 8.75
17.78%
MARUTI
25-05-2017
OPTSTK
CE
6800.00 36.50 38.26%
31.00 40.85
17.74%
HCLTECH
25-05-2017
OPTSTK
PE
820.00 30.00 8.70%
25.50 30.00
17.65%
JSWENERGY
25-05-2017
OPTSTK
PE
60.00 1.00 0.00%
0.85 1.25
17.65%
RELIANCE
25-05-2017
OPTSTK
PE
1420.00 45.00 6.89%
38.25 49.35
17.65%
EQUITAS
25-05-2017
OPTSTK
PE
155.00 2.00 -46.67%
1.70 2.00
17.65%
IOC
25-05-2017
OPTSTK
PE
400.00 2.00 21.21%
1.70 2.00
17.65%
MARUTI
25-05-2017
OPTSTK
CE
6300.00 247.00 34.60%
210.00 255.00
17.62%
KOTAKBANK
25-05-2017
OPTSTK
PE
910.00 22.40 16.67%
19.05 22.55
17.59%
TCS
25-05-2017
OPTSTK
CE
2250.00 67.00 -2.33%
57.00 69.00
17.54%
GRASIM
25-05-2017
OPTSTK
PE
1100.00 11.40 -19.15%
9.70 11.55
17.53%
NIFTY
25-05-2017
OPTIDX
PE
8400.00 2.35 2.17%
2.00 2.45
17.50%
JSWENERGY
25-05-2017
OPTSTK
CE
72.50 2.35 4.44%
2.00 2.85
17.50%
PNB
25-05-2017
OPTSTK
CE
170.00 4.70 20.51%
4.00 5.20
17.50%
HINDPETRO
25-05-2017
OPTSTK
PE
540.00 15.15 10.18%
12.90 16.80
17.44%
WIPRO
25-05-2017
OPTSTK
CE
490.00 10.15 -12.12%
8.65 11.90
17.34%
BAJFINANCE
25-05-2017
OPTSTK
PE
1200.00 10.50 9.38%
8.95 10.55
17.32%
GRASIM
25-05-2017
OPTSTK
PE
1180.00 41.75 -0.60%
35.60 41.75
17.28%
DHFL
25-05-2017
OPTSTK
PE
400.00 5.10 -12.82%