Sie sind auf Seite 1von 9

INSTRUMESYMBOL EXPIRY_ OPEN HIGH LOW CLOSE PIVOT TC

FUTSTK RBLBANK ### 336.35 362.4 332.2 358.7 351.1 354.9


FUTSTK SAIL ### 36.35 39.25 36.2 38.6 38.017 38.308
FUTSTK JINDALSTEL ### 136.95 145.9 136.5 144.45 142.28 143.37
FUTSTK EICHERMOT ### 21817 22925 21582 22746 22418 22582
FUTSTK ZEEL ### 339.85 357.8 333.75 352.75 348.1 350.43
FUTSTK TATASTEEL ### 386.25 403.65 383.85 400.55 396.02 398.28
FUTSTK UJJIVAN ### 293.2 306.85 292.45 304.4 301.23 302.82
FUTSTK BOSCHLTD ### 15755 16395 15725 16312 16144 16228
FUTSTK MINDTREE ### 707.6 711.5 686.95 708.95 702.47 705.71
FUTSTK PFC ### 114.3 118.8 114.3 118.1 117.07 117.58
FUTSTK APOLLOTYRE ### 164.4 168 162.4 167.35 165.92 166.63
FUTSTK BHEL ### 54.75 56.4 54.2 56 55.533 55.767
FUTSTK GRASIM ### 779.3 798 772.6 794.75 788.45 791.6
FUTSTK IDEA ### 6.5 6.9 6.05 6.55 6.5 6.525
FUTSTK L&TFH ### 95.6 96.95 94.2 96.65 95.933 96.292
FUTSTK VEDL ### 139.1 143.1 138.65 142.45 141.4 141.93
FUTSTK M&MFIN ### 327.4 334 324.1 332.65 330.25 331.45
FUTSTK NATIONALUM ### 40.85 41.85 40.55 41.65 41.35 41.5
FUTSTK EQUITAS ### 88.85 91.6 88.4 90.9 90.3 90.6
FUTSTK JSWSTEEL ### 245.05 253.8 244.45 251.55 249.93 250.74
FUTSTK OIL ### 155.05 156.3 149.45 154.25 153.33 153.79
FUTSTK CESC ### 742.5 747.8 732.2 746.45 742.15 744.3
FUTSTK HINDPETRO ### 286.05 291.9 283.5 290.15 288.52 289.33
FUTSTK EXIDEIND ### 188.4 194.45 188.4 192.95 191.93 192.44
FUTSTK ONGC ### 131.3 134.7 131 133.85 133.18 133.52
FUTSTK INDIGO ### 1391.2 1410 1358.1 1394.4 1387.5 1390.9
FUTSTK HDFC ### 2206.7 2238.8 2202.3 2236.7 2225.9 2231.3
FUTSTK NMDC ### 99.7 101.1 98.65 100.6 100.12 100.36
FUTSTK LICHSGFIN ### 412.15 422.25 412.15 420.1 418.17 419.13
FUTSTK SRTRANSFIN ### 1125 1145.7 1123 1142 1136.9 1139.4
FUTSTK PEL ### 1764 1787.5 1736.9 1773.2 1765.9 1769.5
FUTSTK RAMCOCEM ### 789.05 797.35 784.5 795.85 792.57 794.21
FUTSTK HINDALCO ### 188.3 191.65 187.4 190.7 189.92 190.31
FUTSTK MOTHERSUMI ### 124.55 129.5 124 127.5 127 127.25
FUTSTK CUMMINSIND ### 563.75 569 559.6 567.4 565.33 566.37
FUTSTK SUNTV ### 478.75 488 476.15 484.7 482.95 483.83
FUTSTK BATAINDIA ### 1635.5 1654.6 1622.6 1647.1 1641.4 1644.2
FUTSTK GMRINFRA ### 20.85 20.85 20.25 20.65 20.583 20.617
FUTSTK COALINDIA ### 196.9 199.4 196.45 198.85 198.23 198.54
FUTSTK DABUR ### 463.15 465.25 456.6 463.05 461.63 462.34
FUTSTK COLPAL ### 1517.6 1517.6 1480.6 1505.6 1501.2 1503.4
FUTSTK DLF ### 216.05 219.55 214.5 217.95 217.33 217.64
FUTSTK ULTRACEMCO ### 4084.1 4098.4 4032.2 4082 4070.9 4076.4
FUTSTK NBCC ### 37.25 37.25 36.25 36.9 36.8 36.85
FUTSTK MARICO ### 356.65 358.9 353.6 357.7 356.73 357.22
FUTSTK BALKRISIND ### 844.65 844.9 834.6 842.85 840.78 841.82
FUTSTK ESCORTS ### 649.1 652 639.25 647.65 646.3 646.98
FUTSTK MARUTI ### 7052.8 7088.1 7007.2 7069.4 7054.9 7062.1
FUTSTK MFSL ### 503.15 512.75 498.75 507.3 506.27 506.78
FUTSTK IOC ### 128.9 130.6 128.6 129.95 129.72 129.83
FUTSTK TATACHEM ### 637 645.15 633.9 641.2 640.08 640.64
FUTSTK CIPLA ### 482.9 483.65 473.05 479.55 478.75 479.15
FUTSTK AMBUJACEM ### 201.55 202.2 198 200.6 200.27 200.43
FUTSTK GAIL ### 122.4 122.75 121.4 122.35 122.17 122.26
FUTSTK BIOCON ### 255.5 258.65 253.1 256.35 256.03 256.19
FUTSTK IDFCFIRSTB ### 43.2 43.2 42.55 42.95 42.9 42.925
FUTSTK BAJAJFINSV ### 9067.4 9067.4 8976.5 9036.8 9026.9 9031.8
FUTSTK ICICIBANK ### 500.6 501.4 492 497.25 496.88 497.07
FUTSTK MANAPPURAM ### 162.05 162.35 159.45 161 160.93 160.97
FUTSTK ICICIPRULI ### 499.65 502 494 498.1 498.03 498.07
FUTSTK TATAGLOBAL ### 302.4 303.45 297.25 300.4 300.37 300.38
FUTSTK ADANIENT ### 204.35 206.5 200.05 203.3 203.28 203.29
FUTSTK TATAPOWER ### 55.15 55.85 54.75 55.3 55.3 55.3
FUTSTK MRF ### 62760 63134 62650 62889 62891 62890
FUTSTK DIVISLAB ### 1747 1751.1 1720.4 1735.7 1735.7 1735.7
FUTSTK HEROMOTOCO ### 2445.6 2459 2428 2443.3 2443.4 2443.3
FUTSTK RECLTD ### 138.95 141.8 138.15 139.95 139.97 139.96
FUTSTK BANKBARODA ### 98.65 99.95 98.3 99.1 99.117 99.108
FUTSTK FEDERALBNK ### 88.1 88.55 87.4 87.95 87.967 87.958
FUTSTK BEL ### 110.15 110.35 107.7 108.95 109 108.98
FUTSTK JUSTDIAL ### 552 558.9 542.55 550.25 550.57 550.41
FUTSTK ACC ### 1475.8 1484 1464.2 1472.6 1473.6 1473.1
FUTSTK SRF ### 3163 3177.6 3098.1 3134.3 3136.7 3135.5
FUTSTK LUPIN ### 776 782.2 767.8 774.05 774.68 774.37
FUTSTK BAJAJ-AUTO ### 3175.3 3188.6 3142 3161.3 3163.9 3162.6
FUTSTK BHARATFORG ### 445.35 452.9 445.15 448.45 448.83 448.64
FUTSTK BANKINDIA ### 72.95 74.35 72.35 73.25 73.317 73.283
FUTSTK DRREDDY ### 2868.4 2903.3 2841.7 2868.6 2871.2 2869.9
FUTSTK TATAMOTORS ### 164.85 165.3 160.65 162.75 162.9 162.83
FUTSTK POWERGRID ### 196.55 200.85 196.5 198.4 198.58 198.49
FUTSTK TECHM ### 763 766.2 744 754 754.73 754.37
FUTSTK TITAN ### 1142 1149 1123.1 1134.3 1135.4 1134.8
FUTSTK INDUSINDBK ### 1449.6 1460 1436.2 1445.3 1447.2 1446.2
FUTSTK TATAMTRDVR ### 75.75 75.75 73.65 74.55 74.65 74.6
FUTSTK IGL ### 410 412.9 397.75 404.5 405.05 404.78
FUTSTK CADILAHC ### 254.6 256.75 246.7 251.2 251.55 251.38
FUTSTK HINDUNILVR ### 2053.7 2054.9 2013.5 2029.5 2032.6 2031.1
FUTSTK IBULHSGFIN ### 236.6 244.5 228.5 235.95 236.32 236.13
FUTSTK NTPC ### 116.7 119.35 116.6 117.7 117.88 117.79
FUTSTK M&M ### 554.7 554.7 540.25 546.05 547 546.53
FUTSTK ASHOKLEY ### 82.4 82.6 80.75 81.45 81.6 81.525
FUTSTK BAJFINANCE ### 4127.5 4148.2 4039.2 4081.1 4089.5 4085.3
FUTSTK MUTHOOTFIN ### 688 692.8 683.2 685.8 687.27 686.53
FUTSTK AXISBANK ### 736.15 739.75 728.3 731.55 733.2 732.38
FUTSTK WIPRO ### 244.8 245.3 242.1 242.85 243.42 243.13
FUTSTK NESTLEIND ### 14178 14300 14100 14150 14183 14167
FUTSTK CHOLAFIN ### 320.75 320.75 310.8 314.65 315.4 315.03
FUTSTK CENTURYTEX ### 455.25 463.5 449.2 454.7 455.8 455.25
FUTSTK NIITTECH ### 1498.5 1506.7 1474 1485 1488.6 1486.8
FUTSTK PIDILITIND ### 1301 1315.9 1288.2 1297.3 1300.4 1298.8
FUTSTK MCDOWELL-N ### 613.3 619 609.35 611.85 613.4 612.63
FUTSTK HEXAWARE ### 339.95 339.95 328.8 333.1 333.95 333.53
FUTSTK BPCL ### 513.4 516.25 506.3 509.3 510.62 509.96
FUTSTK BERGEPAINT ### 473.25 477.5 468.25 470.95 472.23 471.59
FUTSTK VOLTAS ### 704.3 704.85 691.45 695.2 697.17 696.18
FUTSTK YESBANK ### 64 66.2 63.85 64.75 64.933 64.842
FUTSTK ADANIPORTS ### 372.8 376.3 371 372 373.1 372.55
FUTSTK JUBLFOOD ### 1585.3 1592.8 1551 1564.9 1569.6 1567.2
FUTSTK SHREECEM ### 20446 20575 20263 20326 20388 20357
FUTSTK AMARAJABAT ### 742.1 755.55 736.65 742.6 744.93 743.77
FUTSTK SUNPHARMA ### 450.45 462.35 445.15 451.6 453.03 452.32
FUTSTK APOLLOHOSP ### 1458 1472.7 1441 1449.7 1454.5 1452.1
FUTSTK UBL ### 1230.7 1234.7 1217.4 1220 1224 1222
FUTSTK LT ### 1393.1 1399.3 1369.5 1377.4 1382.1 1379.7
FUTSTK PNB ### 63.35 64.8 63.25 63.7 63.917 63.808
FUTSTK RELIANCE ### 1542.7 1568.6 1538.1 1545.3 1550.7 1548
FUTSTK TATAELXSI ### 800.3 802.9 783.3 788.9 791.7 790.3
FUTSTK TORNTPOWER ### 285.1 285.3 281.2 281.75 282.75 282.25
FUTSTK HDFCBANK ### 1281.5 1281.5 1263.9 1265.9 1270.4 1268.2
FUTSTK SBIN ### 331.65 333.7 328.25 329.15 330.37 329.76
FUTSTK TVSMOTOR ### 445.75 450.15 440.45 442.8 444.47 443.63
FUTSTK KOTAKBANK ### 1590.5 1594 1568 1571.8 1577.9 1574.9
FUTSTK HCLTECH ### 1130.6 1132.8 1107.9 1113.6 1118.1 1115.8
FUTSTK DISHTV ### 16 16.7 15.6 16.05 16.117 16.083
FUTSTK BRITANNIA ### 3065 3075 3022.2 3029.2 3042.1 3035.7
FUTSTK GODREJCP ### 724.4 726.7 708.3 712.9 715.97 714.43
FUTSTK PVR ### 1793.6 1823 1782.1 1791 1798.7 1794.8
FUTSTK UPL ### 544.5 544.5 531.65 534.6 536.92 535.76
FUTSTK ASIANPAINT ### 1711 1716 1680.4 1686.9 1694.4 1690.6
FUTSTK UNIONBANK ### 57.7 58.15 56.7 57 57.283 57.142
FUTSTK TCS ### 2099.8 2109.7 2063.2 2070.8 2081.2 2076
FUTSTK SIEMENS ### 1535 1535 1471.4 1491.9 1499.4 1495.6
FUTSTK ITC ### 246.9 252.55 246.9 247.8 249.08 248.44
FUTSTK INFY ### 711 713.9 684.5 693.7 697.37 695.53
FUTSTK ADANIPOWER ### 61.95 62.2 59.6 60.4 60.733 60.567
FUTSTK MGL ### 1043.2 1043.2 1011.9 1019 1024.7 1021.8
FUTSTK CANBK ### 221.15 226.4 220.5 221.55 222.82 222.18
FUTSTK INFRATEL ### 240.75 241 227.15 232.05 233.4 232.73
FUTSTK BHARTIARTL ### 423.75 430.65 417.6 420.25 422.83 421.54
FUTSTK HAVELLS ### 649.15 654.5 637.1 639.6 643.73 641.67
FUTSTK PAGEIND ### 22385 22500 21750 21879 22043 21961
FUTSTK PETRONET ### 271 273 264.3 265.15 267.48 266.32
FUTSTK GLENMARK ### 349.05 354.65 342.5 343.55 346.9 345.23
FUTSTK CONCOR ### 579.05 579.05 555.55 558.85 564.48 561.67
FUTSTK NCC ### 61.5 62.85 60 60.4 61.083 60.742
FUTSTK AUROPHARMA ### 433.05 450.7 421.65 428.75 433.7 431.23
FUTSTK TORNTPHARM ### 1742 1785.9 1708.1 1715.3 1736.4 1725.9
FUTSTK CASTROLIND ### 151.5 154.4 144.35 145.75 148.17 146.96
BC TC-BC (TC-BC)/TC
347.3 7.6 2.14145%
37.725 0.58333333 1.52273%
141.2 2.16666667 1.51128%
22254 328 1.45251%
345.78 4.65 1.32696%
393.75 4.53333333 1.13822%
299.65 3.16666667 1.04574%
16060 168.333333 1.03729%
699.23 6.48333333 0.91870%
116.55 1.03333333 0.87881%
165.2 1.43333333 0.86017%
55.3 0.46666667 0.83682%
785.3 6.3 0.79586%
6.475 0.05 0.76628%
95.575 0.71666667 0.74427%
140.88 1.05 0.73983%
329.05 2.4 0.72409%
41.2 0.3 0.72289%
90 0.6 0.66225%
249.13 1.61666667 0.64475%
152.88 0.91666667 0.59604%
740 4.3 0.57772%
287.7 1.63333333 0.56452%
191.43 1.01666667 0.52830%
132.85 0.66666667 0.49931%
1384 6.91666667 0.49727%
2220.5 10.8 0.48402%
99.875 0.48333333 0.48161%
417.2 1.93333333 0.46127%
1134.4 5.06666667 0.44467%
1762.2 7.35 0.41537%
790.93 3.28333333 0.41341%
189.53 0.78333333 0.41161%
126.75 0.5 0.39293%
564.3 2.06666667 0.36490%
482.08 1.75 0.36170%
1638.6 5.66666667 0.34464%
20.55 0.06666667 0.32336%
197.93 0.61666667 0.31060%
460.93 1.41666667 0.30641%
1499.1 4.31666667 0.28713%
217.03 0.61666667 0.28334%
4065.3 11.1 0.27230%
36.75 0.1 0.27137%
356.25 0.96666667 0.27061%
839.75 2.06666667 0.24550%
645.63 1.35 0.20866%
7047.6 14.5 0.20532%
505.75 1.03333333 0.20390%
129.6 0.23333333 0.17972%
639.53 1.11666667 0.17430%
478.35 0.8 0.16696%
200.1 0.33333333 0.16631%
122.08 0.18333333 0.14996%
255.88 0.31666667 0.12361%
42.875 0.05 0.11648%
9021.9 9.91666667 0.10980%
496.7 0.36666667 0.07377%
160.9 0.06666667 0.04142%
498 0.06666667 0.01339%
300.35 0.03333333 0.01110%
203.28 0.01666667 0.00820%
55.3 0 0.00000%
62892 -1.9666667 -0.00313%
1735.8 -0.0666667 -0.00384%
2443.5 -0.1666667 -0.00682%
139.98 -0.0166667 -0.01191%
99.125 -0.0166667 -0.01682%
87.975 -0.0166667 -0.01895%
109.03 -0.05 -0.04588%
550.73 -0.3166667 -0.05753%
1474.1 -0.9666667 -0.06562%
3137.8 -2.35 -0.07495%
775 -0.6333333 -0.08179%
3165.3 -2.6833333 -0.08485%
449.03 -0.3833333 -0.08544%
73.35 -0.0666667 -0.09097%
2872.5 -2.6166667 -0.09118%
162.98 -0.15 -0.09212%
198.68 -0.1833333 -0.09236%
755.1 -0.7333333 -0.09721%
1136 -1.1833333 -0.10427%
1448.1 -1.9 -0.13138%
74.7 -0.1 -0.13405%
405.33 -0.55 -0.13588%
251.73 -0.35 -0.13923%
2034.2 -3.1 -0.15263%
236.5 -0.3666667 -0.15528%
117.98 -0.1833333 -0.15564%
547.48 -0.95 -0.17383%
81.675 -0.15 -0.18399%
4093.7 -8.4 -0.20562%
688 -1.4666667 -0.21363%
734.03 -1.65 -0.22529%
243.7 -0.5666667 -0.23307%
14200 -33.033333 -0.23317%
315.78 -0.75 -0.23808%
456.35 -1.1 -0.24163%
1490.4 -3.6 -0.24214%
1302 -3.1833333 -0.24509%
614.18 -1.55 -0.25301%
334.38 -0.85 -0.25485%
511.28 -1.3166667 -0.25819%
472.88 -1.2833333 -0.27213%
698.15 -1.9666667 -0.28249%
65.025 -0.1833333 -0.28274%
373.65 -1.1 -0.29526%
1571.9 -4.6666667 -0.29776%
20419 -61.533333 -0.30227%
746.1 -2.3333333 -0.31372%
453.75 -1.4333333 -0.31689%
1456.8 -4.75 -0.32712%
1226 -4 -0.32733%
1384.4 -4.65 -0.33702%
64.025 -0.2166667 -0.33956%
1553.3 -5.35 -0.34561%
793.1 -2.8 -0.35430%
283.25 -1 -0.35430%
1272.7 -4.5166667 -0.35616%
330.98 -1.2166667 -0.36896%
445.3 -1.6666667 -0.37569%
1581 -6.1166667 -0.38839%
1120.4 -4.5333333 -0.40628%
16.15 -0.0666667 -0.41451%
3048.6 -12.916667 -0.42550%
717.5 -3.0666667 -0.42924%
1802.6 -7.7333333 -0.43087%
538.08 -2.3166667 -0.43241%
1698.2 -7.55 -0.44658%
57.425 -0.2833333 -0.49584%
2086.4 -10.416667 -0.50176%
1503.2 -7.55 -0.50481%
249.73 -1.2833333 -0.51655%
699.2 -3.6666667 -0.52717%
60.9 -0.3333333 -0.55036%
1027.5 -5.6666667 -0.55456%
223.45 -1.2666667 -0.57010%
234.08 -1.35 -0.58008%
424.13 -2.5833333 -0.61283%
645.8 -4.1333333 -0.64416%
22125 -163.71667 -0.74549%
268.65 -2.3333333 -0.87615%
348.58 -3.35 -0.97038%
567.3 -5.6333333 -1.00297%
61.425 -0.6833333 -1.12498%
436.18 -4.95 -1.14789%
1747 -21.116667 -1.22355%
149.38 -2.4166667 -1.64446%