MARKETS

BSE Prices delayed by 5 minutes... Prices as on May 21, 2018 - 12:13PM   ABB India 1209.85 [ -0.52% ]ACC 1345 [ -2.17% ]Ambuja Cements Ltd. 208.6 [ -1.44% ]Asian Paints Ltd. 1298 [ -0.68% ]Axis Bank Ltd. 522 [ -2.01% ]Bajaj Auto Ltd. 2765.3 [ -0.44% ]Bank of Baroda 127.3 [ 0.59% ]Bharti Airtel 364.6 [ 0.73% ]Bharat Heavy Ele 75.2 [ -1.76% ]Bharat Petroleum 391 [ 1.31% ]Britannia Ind. 5580.8 [ -0.13% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 527 [ -1.30% ]Coal India Ltd. 270.15 [ 1.41% ]Colgate Palm. 1277.3 [ 4.41% ]Dabur India 373.75 [ -0.33% ]DLF Ltd. 195.2 [ -1.04% ]Dr. Reddy's Labs 1931 [ -2.38% ]GAIL (India) Ltd. 325 [ 1.23% ]Grasim Inds. 1040.05 [ -1.93% ]HCL Technologies 892.6 [ 0.25% ]HDFC 1834.25 [ -1.24% ]HDFC Bank 1991 [ -1.09% ]Hero MotoCorp 3504 [ -1.62% ]Hindustan Unilever L 1603 [ -0.07% ]Hindalco Indus. 227.65 [ -1.98% ]ICICI Bank 290.8 [ 1.54% ]IDFC L 50.1 [ -2.24% ]Indian Hotels Co 139 [ 0.83% ]IndusInd Bank 1924.8 [ -0.07% ]Infosys 1185.05 [ 0.11% ]ITC Ltd. 283.45 [ 0.46% ]Jindal St & Pwr 238.8 [ -3.01% ]Kotak Mahindra Bank 1276.35 [ -1.38% ]L&T 1322.9 [ 0.52% ]Lupin Ltd. 736.5 [ -0.95% ]Mahi. & Mahi 834.6 [ 0.03% ]Maruti Suzuki India 8406.65 [ -1.24% ]MTNL 16.2 [ -2.70% ]Nestle India 9580 [ -1.12% ]NIIT Ltd. 95.35 [ -4.79% ]NMDC Ltd. 114.4 [ -0.39% ]NTPC 164.45 [ -1.14% ]ONGC 187.25 [ 1.19% ]Punj. NationlBak 75.9 [ 1.54% ]Power Grid Corpo 213 [ 0.16% ]Reliance Inds. 925.25 [ -0.87% ]SBI 242.2 [ 1.25% ]Vedanta 264.7 [ -2.18% ]Shipping Corpn. 62.25 [ -2.96% ]Sun Pharma. 454.25 [ -2.25% ]Tata Chemicals 735 [ 2.27% ]Tata Global Beverage 243.8 [ -0.43% ]Tata Motors Ltd. 299.8 [ -1.79% ]Tata Steel 583.5 [ -1.35% ]Tata Power Co. 79.5 [ -1.36% ]Tata Consultancy 3569 [ 1.90% ]Tech Mahindra Ltd. 686.45 [ -0.62% ]UltraTech Cement 3867 [ 0.20% ]United Spirits 3089.15 [ -2.02% ]Wipro Ltd 266.25 [ -1.19% ]Zee Entertainment En 555.45 [ -2.01% ]

MOST ACTIVE CONTRACTS

(As on 21/05/2018 12:10PM)
OPTION
Page displays most actively traded contracts on the basis of highest volume traded and listed accordingly. One has a choice to view most active contracts for the index contracts and stock contracts alone.
SymbolExpiry DateOption
Type
Current Price(₹)Change (%)Total Volume(Nos.)Value(₹ Lacs)Open Interest (Nos.)
CENTURY TEXT 31/05/2018XX990.20-7.111760995348.337,025,150
ASHOKLEYLAND 31/05/2018XX137.75-7.4913293130448.2078,561,000
STRIDESARCOL 31/05/2018XX353.00-8.761291527901.823,721,200
MARUTI SUZUK 31/05/2018XX8,436.45-1.111106269532.472,858,850
TATA STEEL 31/05/2018XX584.10-1.64944859273.8521,716,548
SBI 31/05/2018XX241.801.43923266968.9376,011,000
BAJAJFINANCE 31/05/2018XX2,107.95-1.92862491566.185,682,500
TCS 31/05/2018XX3,559.701.58846575185.505,856,250
ICICI BANK 31/05/2018XX291.651.46709956948.3692,237,750
YES BANK 31/05/2018XX335.85-2.79664639922.8541,434,750
TATA MOTORS 31/05/2018XX300.60-1.73653529728.0481,648,000
RIL 31/05/2018XX928.60-1.01643059824.7250,482,000
SESA GOA 31/05/2018XX265.45-2.16606628539.7745,069,500
DLF 31/05/2018XX195.40-0.99580028264.8541,460,000
JUBILANTFOOD 31/05/2018XX2,511.300.15576936524.402,690,250
HINDALCO 31/05/2018XX227.85-1.98576446081.4540,719,000
HDFC BANK 31/05/2018XX1,994.65-0.88572557351.0522,762,000
JSW STEEL 31/05/2018XX314.55-1.93534450773.3470,737,000
SUNPHRMINDS 31/05/2018XX455.00-2.28530826629.0252,916,600
BEML 31/05/2018XX971.10-5.59503114928.032,362,500
IB HOUS.FIN 31/05/2018XX1,129.35-1.24498622442.3814,045,200
TATA CHEM 31/05/2018XX737.252.16494827462.514,866,000
RELINCECAPTL 31/05/2018XX376.80-1.28490213995.7012,348,750
ESCORTS 31/05/2018XX888.351.12441243291.515,380,100
JINDALSTLPOW 31/05/2018XX239.50-3.00436023891.2731,313,250
LOAD MORE