Derivatives

Home | Market | Derivatives | Market Watch

Market Watch

(As on Nov 14, 2018, 9:35AM)

This page provides detailed information at end of the day for futures/options trades, such as current price, number of contracts traded and turnover. Detailed market watch can be viewed as index or stock futures and options.
Company NameExpiry DateCurr. Price ( ₹ )Change (%)Traded Vol. (Nos.)Turnover ( ₹ ) Lakhs
ACC29/11/20181,469.257.603281929.58
ACC27/12/20181,476.0036.00211.81
ADANI ENTER29/11/2018162.20-0.751961279.17
ADANI ENTER27/12/2018165.001.0016.6
ADANI ENTER31/01/2019165.503.251279.44
ADANI PORTS29/11/2018334.25-1.452902432.38
ADANI PORTS27/12/2018335.90-1.80216.84
ADANI POWER29/11/201849.250.3048473.09
AJANTAPHARMA29/11/20181,075.05-5.2542225.68
AJANTAPHARMA27/12/20181,075.50-12.3515.38
ALLAHA.BANK29/11/201836.950.753301333.66
ALLAHA.BANK27/12/201836.850.852080.59
ALLAHA.BANK31/01/201936.851.101.181818181818184.79
AMARRAJABATT29/11/2018750.707.2581424.85
AMARRAJABATT27/12/2018748.8011.35210.48
AMBUJA CEM29/11/2018209.152.453952063.78
APOLLO HSPT29/11/20181,148.50-0.852921683.34
APOLLO TYRES29/11/2018227.454.00236816234.77
APOLLO TYRES27/12/2018229.054.401175.77
ARVIND MILL29/11/2018316.002.802291450.67
ARVIND MILL27/12/2018317.104.20319.04
ASHOKLEYLAND29/11/2018109.05-10.45819036163.76
ASHOKLEYLAND27/12/2018109.70-10.404031787.55
ASHOKLEYLAND31/01/2019109.85-11.101462.32
ASIAN PAINTS29/11/20181,341.3050.25192115336.03
ASIAN PAINTS27/12/20181,347.0049.6537296.43
AUROBNDOPHRM29/11/2018774.70-1.6511018577.78
AUROBNDOPHRM27/12/2018776.95-3.0037289.93
AUROBNDOPHRM31/01/2019789.9518.3017.90
AXIS BANK29/11/2018617.30-3.20254718954.88
AXIS BANK27/12/2018620.75-2.2539291.64
BAJAJ AUTO29/11/20182,692.6016.152531706.86
BAJAJ AUTO27/12/20182,708.4516.60427.16
BAJAJ FINSER29/11/20185,605.859.401781249.73
BAJAJFINANCE29/11/20182,307.7513.45870.510069.73
BAJAJFINANCE27/12/20182,317.7512.6529337.02
BALKRISHINDS29/11/2018969.358.608126302.74
BALKRISHINDS27/12/2018973.005.001185.73
BANKOFBARODA29/11/2018110.151.005792552.70
BANKOFBARODA27/12/2018110.751.201670.91
BANKOFBARODA31/01/2019111.601.4028.92
BANKOFINDIA29/11/201881.800.756022946.67
BANKOFINDIA27/12/201882.000.70524.49
BATA INDIA29/11/20181,020.054.051271428.73
BATA INDIA27/12/20181,029.9512.901.516.97
BEML29/11/2018726.00-0.30205743.36
BERGERPAINTS29/11/2018324.0016.109266565.90
BHARAT FORGE29/11/2018590.600.001421008.55
BHARATELECTR29/11/201896.451.702651257.84
BHARATELECTR27/12/201896.501.50838.13
BHARTI AIRTE29/11/2018299.301.654012045.17
BHARTI INFRA29/11/2018260.000.55164725.74
BHEL29/11/201868.40-0.054062089.78
BHEL27/12/201868.500.001787.72
BIOCON INDIA29/11/2018622.953.154212362.14
BIOCON INDIA27/12/2018624.55-0.90633.79
BOSCH29/11/201819,761.6531.0041243.83
BPCL29/11/2018326.3522.60357220684.67
BPCL27/12/2018328.2023.6021122.36
BPCL31/01/2019321.6016.9515.79
BRITANIAINDS29/11/20185,860.6018.201381617.53
BRITANIAINDS27/12/20185,880.008.701.517.65
CADILAHEALTH29/11/2018365.358.754672705.16
CADILAHEALTH27/12/2018365.457.10423.36
CANARA BANK29/11/2018246.952.205582758.31
CANARA BANK27/12/2018248.201.701154.59
CANFIN HOMES29/11/2018283.300.0578276.37
CASTROLINDIA29/11/2018154.906.207283150.14
CASTROLINDIA27/12/2018154.205.35730.17
CASTROLINDIA31/01/2019152.556.801.214285714285715.19
CEAT29/11/20181,274.5514.6512145415.35
CEAT27/12/20181,280.2015.1028.92
CENTURY TEXT29/11/2018905.0011.802221100.40
CESC29/11/2018702.951.95227876.46
CHENNAIPETRO29/11/2018284.1011.105372280.53
CHENNAIPETRO27/12/2018285.009.4514.28
CHOLA.INVEST29/11/20181,324.854.00121802.42
CIPLA29/11/2018530.40-0.154342306.71
CIPLA27/12/2018534.001.05842.71
COAL INDIA29/11/2018266.851.052791638.78
COAL INDIA27/12/2018267.701.4017100.07
COLGATEPALMO29/11/20181,109.50-0.9079614.29
CONCOR29/11/2018660.30-12.10112933.35
CROMPTONGREV29/11/201836.200.604241858.65
CROMPTONGREV27/12/201836.901.101149.04
CROMPTONGREV31/01/201938.903.7014.67
CUMMINSINDIA29/11/2018789.152.3040221.02
DABUR INDIA29/11/2018372.451.101511409.43
DALM.BHA.ENT29/11/20182,143.8523.05104668.52
DCB29/11/2018159.401.5591653.52
DCB27/12/2018159.652.10321.55
DEWANHSNGFIN29/11/2018237.701.605591998.65
DEWANHSNGFIN27/12/2018235.202.351656.52
DISH TV29/11/201840.55-0.35169553.91
DIVIS LABORA29/11/20181,551.5015.00980.512072.31
DIVIS LABORA27/12/20181,553.7011.6529.5364.71
DLF29/11/2018172.750.403361455.47
DLF27/12/2018174.451.5514.36
DRREDDYSLAB29/11/20182,461.7014.656534026.66
DRREDDYSLAB27/12/20182,472.6010.60955.78
EICHERMOTORS29/11/201823,578.70280.95185810962.88
EICHERMOTORS27/12/201823,719.75294.451271.20
ENGINEERS29/11/2018119.75-1.902491051.29
ENGINEERS27/12/2018119.70-2.8014.19
EQUITAS HOLD29/11/2018108.301.3583360.02
ESCORTS29/11/2018662.90-0.852581888.72
ESCORTS27/12/2018667.35-0.4517.34
EXIDE INDS29/11/2018251.101.8553532.33
FEDERAL BANK29/11/201880.401.202551122
FEDERAL BANK27/12/201880.801.25835.42
FUTURE CAP29/11/2018484.353.105051955.20
FUTURE CAP27/12/2018487.052.651142.79
GAIL29/11/2018366.75-0.252372319.92
GAIL27/12/2018368.700.5519.83
GLENMARKPHAR29/11/2018663.00-16.1013278969.72
GLENMARKPHAR27/12/2018668.75-13.351281.22
GMR INFRA29/11/201816.100.1579572.00
GODFREYPHILP29/11/2018849.5010.4526154.30
GODREJ IND29/11/2018500.500.653122354.74
GODREJCONSUM29/11/2018690.303.8576631.05
GODREJCONSUM27/12/2018698.557.400.54.19
GRANULES(I)29/11/2018104.65-1.05123645.57
GRASIM INDS29/11/2018889.257.908835886.01
GSFC29/11/2018110.801.3584418.82
HAVELLSINDIA29/11/2018670.803.504833242.67
HAVELLSINDIA27/12/2018672.102.05213.44
HCLTECHNOLOG29/11/20181,024.00-13.653702657.18
HCLTECHNOLOG27/12/20181,029.70-12.55643.28
HDFC29/11/20181,846.5020.509969185.36
HDFC27/12/20181,854.9519.5532296.37
HDFC BANK29/11/20181,953.8517.051891.518460.00
HDFC BANK27/12/20181,961.0017.0523.5230.15
HDFC BANK31/01/20191,972.4017.200.54.93
HEROMOTOCORP29/11/20182,900.1021.652991739.49
HEROMOTOCORP27/12/20182,934.0044.40423.41
HEXAWARE29/11/2018314.90-1.45142672.27
HEXAWARE27/12/2018311.60-6.3529.44
HIND CONSTCO29/11/201814.050.0550126.54
HIND ZINC29/11/2018265.80-0.3564544.62
HIND.UNILEV29/11/20181,703.5027.809139289.10
HIND.UNILEV27/12/20181,711.3526.7016163.61
HINDALCO29/11/2018231.55-0.855504480.44
HINDALCO27/12/2018234.050.55757.36
HPCL29/11/2018258.1024.35609524275.53
HPCL27/12/2018260.9025.9598391.69
HPCL31/01/2019252.8517.551.333333333333335.31
IB HOUS.FIN29/11/2018851.355.859974252.01
IB HOUS.FIN27/12/2018855.956.0027115.69
ICICI BANK29/11/2018363.502.40357335710.71
ICICI BANK27/12/2018364.551.8053532.67
ICICI BANK31/01/2019366.501.85220.20
ICICIPRULIFE29/11/2018335.30-21.408883908.57
ICICIPRULIFE27/12/2018336.60-21.10313.18
IDBI BANK29/11/201860.250.1548288.38
IDBI BANK27/12/201860.500.0516.05
IDEA29/11/201840.05-0.753831078.57
IDEA27/12/201840.50-0.701131.24
IDFC29/11/201838.200.2099499.98
IDFC BANK29/11/201835.750.30184722.37
IDFC BANK27/12/201836.000.45415.83
IFCI29/11/201814.000.002587.69
IFCI27/12/201814.150.05310.64
INDIA CEMENT29/11/201892.000.00275887.81
INDIA CEMENT27/12/201892.900.4026.49
INDIAN BANK29/11/2018225.000.95181815.12
INDRAPRA GAS29/11/2018273.851.004983752.29
INDRAPRA GAS27/12/2018274.500.60215.11
INDUSINDBANK29/11/20181,507.5015.9511565219.48
INDUSINDBANK27/12/20181,512.7516.851463.50
INFIBEAM INC29/11/201855.550.00273608.90
INFIBEAM INC27/12/201854.80-0.401124.18
INFOSYS29/11/2018656.70-11.9011158830.8
INFOSYS27/12/2018660.00-12.1543342.14
INTERGLO.AVI29/11/20181,026.8048.10170210480.98
INTERGLO.AVI27/12/20181,023.6546.6562381.42
IOC29/11/2018152.4510.90292713192.57
IOC27/12/2018152.8010.8558261.89
IRB INFRA29/11/2018142.250.3075266.61
ITC LTD29/11/2018278.450.305113415.40
ITC LTD27/12/2018279.850.2515100.66
JAINIRRIGATN29/11/201873.650.1076503.77
JAINIRRIGATN27/12/201874.050.0016.66
JAIPRAK ASSO29/11/20186.950.053275.40
JAIPRAK ASSO27/12/20187.000.10511.9
JET AIRWAYS29/11/2018260.305.056922173.90
JET AIRWAYS27/12/2018259.305.40721.90
JINDALSTLPOW29/11/2018183.00-0.10270411260.27
JINDALSTLPOW27/12/2018183.80-0.0536151.53
JINDALSTLPOW31/01/2019187.002.0014.21
JSW STEEL29/11/2018350.650.954094318.79
JSW STEEL27/12/2018354.002.201.515.91
JUBILANTFOOD29/11/20181,145.90-5.7511296520.71
JUBILANTFOOD27/12/20181,150.00-4.051163.61
JUST DIAL29/11/2018494.402.851871291.41
JUST DIAL27/12/2018490.955.15320.59
KAJARIA CERM29/11/2018439.25-0.5062272.81
KARNATA.BANK29/11/2018107.250.4594452.91
KAVERI SEED29/11/2018518.450.20115889.74
KAVERI SEED27/12/2018514.60-0.1014107.44
KOTAK BANK29/11/20181,169.705.606055661.06
KPIT CUMMINS29/11/2018211.75-1.9555524.77
L&T29/11/20181,392.60-2.606126404.47
L&T27/12/20181,398.00-2.90884.02
L&T FIN HOLD29/11/2018136.700.854482757.48
L&T FIN HOLD27/12/2018137.351.0036222.15
LIC HSNG FIN29/11/2018444.905.953721819.71
LUPIN29/11/2018854.40-1.803522115.34
LUPIN27/12/2018857.00-3.15954.32
MADRS CEMENT29/11/2018614.355.451153.98
MAH&MAH29/11/2018794.000.356765381.03
MAH&MAH27/12/2018798.050.35540.01
MAHANAGARGAS29/11/2018858.101.654532337.94
MAHANAGARGAS27/12/2018877.4021.9015.26
MAHINDRA FIN29/11/2018441.555.152061133.08
MAHINDRA FIN27/12/2018443.805.0015.55
MANAP.FIN29/11/201884.85-0.2073371.73
MARICO29/11/2018342.553.0092820.65
MARUTI SUZUK29/11/20187,272.80101.65357319501.93
MARUTI SUZUK27/12/20187,325.00115.5049268.69
MARUTI SUZUK31/01/20197,375.00140.00211.04
MAX INDIA29/11/2018405.30-3.8042205.23
MCX29/11/2018713.15-0.95103515.61
MINDTREE LTD29/11/2018841.50-4.801961983.49
MOTHRSNSUMIS29/11/2018165.80-0.403771506.40
MOTHRSNSUMIS27/12/2018166.50-0.45624.01
MRF29/11/201866,690.30595.801901265.91
MRF27/12/201867,010.00810.0016.70
MRPL29/11/201884.652.853491321.58
MRPL27/12/201883.902.5513.78
MUTHOOT FIN29/11/2018453.953.2091619.03
NA.ALUM.CO29/11/201868.450.951921047.71
NA.ALUM.CO27/12/201868.150.60632.77
NBCC29/11/201866.150.65207820.47
NBCC27/12/201866.250.801039.82
NCC29/11/201888.70-1.558996413.11
NCC27/12/201889.00-1.5030214.70
NESTLE29/11/201810,233.9543.2021.5219.84
NHPC29/11/201826.900.1547339.58
NIIT TECH29/11/20181,165.50-14.203112729.75
NIIT TECH27/12/20181,175.00-6.30217.62
NMDC29/11/2018110.052.104823133.48
NMDC27/12/2018110.302.0037244.02
NTPC29/11/2018158.101.402241412.28
NTPC27/12/2018158.251.451169.52
OIL INDIA29/11/2018202.352.00111764.20
OIL INDIA27/12/2018202.203.051068.65
ONGC29/11/2018159.002.106023588.07
ONGC27/12/2018159.202.1523137.02
ONGC31/01/2019159.501.70211.96
ORACLE FIN29/11/20183,505.00-12.9536189.76
ORIENTALBANK29/11/201883.600.35128637.82
ORIENTALBANK27/12/201883.40-0.15524.90
PAGE INDUSTR29/11/201828,528.10-195.852902073.30
PAGE INDUSTR27/12/201828,497.70-22.30428.49
PC JEWELLER29/11/201890.750.5014201945.54
PC JEWELLER27/12/201890.500.453851.97
PETRONET LNG29/11/2018218.400.1078512.44
PETRONET LNG27/12/2018219.450.55213.17
PFC29/11/2018103.600.752611620.97
PFC27/12/2018103.600.80318.60
PIDILITEINDS29/11/20181,086.0028.203273520.55
PIDILITEINDS27/12/20181,076.0021.00221.40
PIRAM.HEALTH29/11/20182,302.006.402691875.35
PIRAM.HEALTH27/12/20182,329.2023.20428.08
PNB29/11/201870.900.654881899.47
PNB27/12/201871.400.8027105.79
POWER GRID29/11/2018186.101.152391778.64
PTC INDIA29/11/201881.153.751801140.05
PTC INDIA27/12/201880.052.50212.75
PVR29/11/20181,433.0030.153692100.33
PVR27/12/20181,440.5031.801586.31
RAYMONDS29/11/2018773.00-2.70131810.54
RBL BANK29/11/2018552.10-4.9013258750.88
RBL BANK27/12/2018553.00-3.1016105.56
RCOM29/11/201813.700.0529111.00
RCOM27/12/201813.750.0527.73
REL29/11/2018357.25-0.753891810.00
REL27/12/2018358.60-0.9514.66
RELIANCE POW29/11/201830.750.1545179.42
RELIANCE POW27/12/201830.850.0514.01
RELINCECAPTL29/11/2018261.450.904901925.26
RELINCECAPTL27/12/2018262.900.7543170.09
REPCO HOME29/11/2018416.708.2057212.19
RIL29/11/20181,108.004.652600.528881.41
RIL27/12/20181,114.004.2087971.29
RIL31/01/20191,120.005.609.5106.58
RURAL ELECTR29/11/2018125.300.852561916.47
RURAL ELECTR27/12/2018125.400.75215.05
SAIL29/11/201865.650.703272572.18
SAIL27/12/201866.000.651079.09
SBI29/11/2018281.452.00286124176.59
SBI27/12/2018282.902.40112951.35
SESA GOA29/11/2018206.950.5011464163.82
SESA GOA27/12/2018209.001.5058212.07
SESA GOA31/01/2019209.951.951.314285714285714.83
SHREE CEMENT29/11/201815,200.00-8.9084638.16
SHRIRAM TRNS29/11/20181,264.2540.759236982.97
SHRIRAM TRNS27/12/20181,271.2034.60430.52
SIEMENS29/11/2018906.50-6.009614379.08
SIEMENS27/12/2018916.75-1.251150.20
SKS MICROFIN29/11/2018932.957.703601679.81
SOUTHINDIBNK29/11/201815.250.1039197.49
SREI INFRA29/11/201836.55-0.25193498.11
SREI INFRA27/12/201837.151.1525.20
SRF29/11/20182,070.00-10.151761829.69
STRIDESARCOL29/11/2018461.550.0591336.98
SUN TV29/11/2018617.906.104752931.80
SUN TV27/12/2018620.356.55955.78
SUNPHRMINDS29/11/2018544.30-19.15843251066.47
SUNPHRMINDS27/12/2018547.15-19.354462711.64
SUNPHRMINDS31/01/2019550.25-19.50742.74
SUZLON29/11/20185.95-0.1573197.1
SUZLON27/12/20186.00-0.15924.42
SYNDICATEBAN29/11/201834.550.1558180.61
SYNDICATEBAN27/12/201834.850.2513.14
TATA CHEM29/11/2018704.4014.004532390.62
TATA CHEM27/12/2018709.5516.301052.97
TATA COMMUNI29/11/2018516.75-1.5530124.27
TATA ELEXI29/11/20181,002.85-10.751341081.91
TATA ELEXI27/12/20181,015.45-4.9018.12
TATA GLOBAL29/11/2018219.95-0.802011000.24
TATA GLOBAL27/12/2018222.350.70210.00
TATA MOT DVR29/11/201898.800.45263729.70
TATA MOT DVR27/12/201899.600.60925.07
TATA MOTORS29/11/2018181.501.3026257176.09
TATA MOTORS27/12/2018182.401.30189519.06
TATA MOTORS31/01/2019184.552.509.3333333333333325.82
TATA STEEL29/11/2018604.8012.901170874848.65
TATA STEEL27/12/2018607.5012.801901220.35
TATA STEEL31/01/2019606.4510.55319.34
TATAPOWERCOM29/11/201876.300.052661827.10
TATAPOWERCOM27/12/201876.45-0.20213.76
TCS29/11/20181,915.45-28.106135896.08
TCS27/12/20181,923.35-29.4021202.82
TECH MAHINDR29/11/2018722.45-5.907346348.89
TECH MAHINDR27/12/2018729.40-2.05543.42
TECH MAHINDR31/01/2019725.000.0018.7
TITAN INDS29/11/2018895.25-2.858515710.81
TITAN INDS27/12/2018898.45-4.5023155.01
TORRENT PHAR29/11/20181,681.25-7.1583699.26
TORRENTPOWER29/11/2018267.800.8042335.99
TV18 BROAD29/11/201836.700.0543134.43
TVS MOTOR29/11/2018554.707.503151748.79
TVS MOTOR27/12/2018553.008.45844.18
UJJIVAN FIN29/11/2018212.950.20228781.99
UJJIVAN FIN27/12/2018215.000.6013.44
ULTRATECHCEM29/11/20183,862.8047.153392611.85
ULTRATECHCEM27/12/20183,878.8048.80323.13
UNION BANK29/11/201881.100.852361145.69
UNION BANK27/12/201881.250.85419.46
UNITED BREW29/11/20181,304.40-1.803363076.56
UNITED BREW27/12/20181,307.45-5.55218.36
UNITED PHOS29/11/2018746.256.003623236.80
UNITED PHOS27/12/2018750.005.05762.92
UNITED PHOS31/01/2019752.45140.8019.03
UNITED SPIRI29/11/2018639.55-1.952481988.22
V GUARD29/11/2018191.000.651480.35
VOLTAS29/11/2018541.55-1.40175950.02
VOLTAS27/12/2018538.550.20632.20
WIPRO29/11/2018323.30-3.353032354.24
WIPRO27/12/2018325.00-3.00646.84
WOCKHARDTLTD29/11/2018533.003.953941896.33
WOCKHARDTLTD27/12/2018536.855.50733.89
YES BANK29/11/2018227.951.9520418159.31
YES BANK27/12/2018228.951.8061245.12
YES BANK31/01/2019230.902.75416.14
ZEETELEFILMS29/11/2018426.15-13.30260814558.38
ZEETELEFILMS27/12/2018427.20-13.8521117.30

TRADEWELL SECURITIES LIMITED
CORPORATE MEMBER OF BOMBAY STOCK EXCHANGE OF INDIA LTD  |  MEMBER ID : 3187  |  NATIONAL STOCK EXCHANGE OF INDIA LTD  |  MEMBER ID: 12835
SEGMENTS: BSE CASH  |  BSE STAR MF  |  NSE CASH  |  NSE FO  |  NSE CD  |  NSE MF
SEBI REGN NO. INZ000171936
AMFI ARN CODE: 111875
SEBI MCX REGISTRATION NUMBER: INZ000067338, MEMBER ID: 31100
CDSL DP ID NO. : 12052700 DP SEBI REG.NO.IN-DP-CDSL-432-2007
NSE | BSE | RBI | SEBI | CDSL | MCX | AMFI

ATTENTION INVESTORS "Prevent Unauthorised transactions in your account --> Update your mobile numbers/email IDs with us. Receive information of your transactions directly from Exchange on your mobile/email at the end of the day.......... Issued in the interest of investors". "Prevent Unauthorized Transactions in your demat account --> Update your Mobile Number with us. Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day.......... Issued in the interest of investors". "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary".

(Note : Best viewed in 1024 X 768 and above resolution also in IE 9 and above all higher versions.)


Copyright © 2015 Tradewell Securities Limited. All rights reserved.

Designed, developed and content provided by dion

SMS Registration

Submit Clear

Mobile Trading

Segment

Submit Clear

logo

Submit Clear

Investors Grievances

DP Grievances
tslgrievance@tradewellmail.com

Trading Grievances
igtsl@tradewellmail.com

Invest By QFI

QFI's Can now invest in Indian Capital Markets Through Tradewell Securities ltd -
For details Contact
Mr K.Brahmaiah - 9246399440/040-23541258.

CLIENT LOGIN

NOTES:

FRANCHISEE LOGIN

NOTES:

INTERNET TRADING

NOTES: