Future OHLC

  • Zoom
  • 5d
  • 1m
  • 3m
  • 6m
  • YTD
  • 1Y
  • ALL

Date

To

Stock Date Expiry Open High Low close Lot Size Volume Rs
(In Crore)
Pre Close-Open
(In rs)
High-Open
(In rs)
Open-Low
(In rs)
Close-Open
(In rs)
Prv-Close-Open
(In %)
High-Open
(In %)
Open-Low
(In %)
Close-Open
(In %)
DLF 05-Jul-2007 26-Jul-2007 561.00 578.40 544.15 574.00 400 2,517.32 0.00 17.40 16.85 13.00 0.00 3.10 2.91 2.39
DLF 06-Jul-2007 26-Jul-2007 479.00 590.70 479.00 576.80 400 1,067.26 -95.00 111.70 0.00 97.80 -16.55 23.32 0.00 20.42
DLF 09-Jul-2007 26-Jul-2007 579.80 584.95 575.65 576.30 400 354.21 3.00 5.15 4.15 -3.50 0.52 0.89 0.71 -0.61
DLF 10-Jul-2007 26-Jul-2007 575.00 584.00 573.25 573.75 400 500.51 -1.30 9.00 1.75 -1.25 -0.23 1.57 0.30 -0.22
DLF 11-Jul-2007 26-Jul-2007 573.00 598.00 569.50 596.10 400 1,056.08 -0.75 25.00 3.50 23.10 -0.13 4.36 0.59 4.06
DLF 12-Jul-2007 26-Jul-2007 603.80 618.95 598.00 612.65 400 1,095.02 7.70 15.15 5.80 8.85 1.29 2.51 0.94 1.48
DLF 13-Jul-2007 26-Jul-2007 618.80 626.60 600.35 602.15 400 807.17 6.15 7.80 18.45 -16.65 1.00 1.26 2.94 -2.77
DLF 16-Jul-2007 26-Jul-2007 608.25 617.00 604.40 615.75 400 475.04 6.10 8.75 3.85 7.50 1.01 1.44 0.62 1.24
DLF 17-Jul-2007 26-Jul-2007 618.00 623.65 607.20 618.50 400 734.98 2.25 5.65 10.80 0.50 0.37 0.91 1.73 0.08
DLF 18-Jul-2007 26-Jul-2007 618.80 653.80 618.00 653.50 400 2,040.39 0.30 35.00 0.80 34.70 0.05 5.66 0.12 5.61

Equity OHLC

  • Zoom
  • 5d
  • 1m
  • 3m
  • 6m
  • YTD
  • 1Y
  • ALL

Date

To

Stock Date Series Open High Low close Total Traded Qty Deliverable Qty % of Deliverable Qty to Traded Qty Volume Rs
(In Crore)
Pre Close-Open
(In rs)
High-Open
(In rs)
Open-Low
(In rs)
Close-Open
(In rs)
Prv-Close-Open
(In %)
High-Open
(In %)
Open-Low
(In %)
Close-Open
(In %)
DLF 05-Jul-2007 EQ 526.60 583.95 526.60 569.80 78,025,942 31,570,720 40.46 4,346.70 0.00 57.35 0.00 43.20 0.00 10.89 0.00 8.20
DLF 06-Jul-2007 EQ 568.00 586.45 568.00 573.60 13,724,278 5,426,391 39.54 791.07 -1.80 18.45 0.00 5.60 -0.32 3.25 0.00 0.99
DLF 09-Jul-2007 EQ 574.10 581.00 571.50 574.70 4,829,804 2,659,081 55.06 278.92 0.50 6.90 2.60 0.60 0.09 1.20 0.45 0.10
DLF 10-Jul-2007 EQ 575.00 580.00 568.60 571.75 5,321,889 2,356,818 44.29 306.20 0.30 5.00 6.40 -3.25 0.05 0.87 1.11 -0.57
DLF 11-Jul-2007 EQ 570.00 594.40 567.00 590.75 8,859,610 3,625,871 40.93 513.97 -1.75 24.40 3.00 20.75 -0.31 4.28 0.53 3.64
DLF 12-Jul-2007 EQ 595.00 616.50 595.00 610.75 10,548,513 4,596,660 43.58 643.15 4.25 21.50 0.00 15.75 0.72 3.61 0.00 2.65
DLF 13-Jul-2007 EQ 616.00 625.00 597.20 601.05 6,964,521 2,504,473 35.96 426.86 5.25 9.00 18.80 -14.95 0.86 1.46 3.05 -2.43
DLF 16-Jul-2007 EQ 605.70 614.50 602.20 610.90 3,647,160 1,404,290 38.50 222.39 4.65 8.80 3.50 5.20 0.77 1.45 0.58 0.86
DLF 17-Jul-2007 EQ 614.90 619.90 605.15 612.65 4,930,170 2,005,866 40.69 302.44 4.00 5.00 9.75 -2.25 0.65 0.81 1.59 -0.37
DLF 18-Jul-2007 EQ 615.00 649.00 615.00 643.40 11,272,734 3,457,494 30.67 713.75 2.35 34.00 0.00 28.40 0.38 5.53 0.00 4.62

Premium Monthly Patterns

  • Year
  • 2006
  • 2007
  • avg
Jan
O-H O-L O-C
11.76 -4.71 -1.18
-14.71 8.33 -1.67
-2.95 3.62 -2.85
feb
O-H O-L O-C
11.76 -4.71 -1.18
0.74 -7.55 0.74
12.50 -12.26 -0.44
mar
O-H O-L O-C
11.76 -4.71 -1.18
-14.71 -22.86 0.74
-2.95 -27.57 -0.44
apr
O-H O-L O-C
11.76 -4.71 -1.18
-7.55 42.24 42.24
0.00 0.00 0.00
may
O-H O-L O-C
11.76 -4.71 -1.18
9.77 13.28 8.33
21.53 8.57 7.15
jun
O-H O-L O-C
11.76 -4.71 -1.18
-17.71 -20.83 9.77
-5.95 -25.54 8.59
jul
O-H O-L O-C
-14.71 0.00 13.28
-13.97 15.00 9.77
-28.68 15.00 23.05
aug
O-H O-L O-C
-0.78 8.33 8.33
19.83 -15.09 9.77
19.05 -6.76 18.10
sep
O-H O-L O-C
-20.83 42.24 -6.90
-17.71 -14.71 8.33
-38.54 27.53 18.10
oct
O-H O-L O-C
-15.09 42.24 -20.83
-14.71 -17.71 13.28
-29.80 24.53 -7.55
nov
O-H O-L O-C
9.38 -0.78 13.28
-15.09 -20.83 -13.97
-5.71 -21.61 -0.69
dec
O-H O-L O-C
-5.79 -38.02 19.83
-13.97 -1.67 15.00
-19.76 -39.69 34.83
ytd
O-H O-L O-C
11.76 -4.71 -1.18
13.28 15.00 18.00
25.04 10.29 34.83
  • Year
  • 2006
  • 2007
Jan- Feb
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
-14.71 8.33 -1.67
0.74 -7.55 0.74
Mar- Apr
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
-14.71 -22.86 0.74
-7.55 42.24 42.24
May-Jun
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
9.77 13.28 8.33
-17.71 -20.83 9.77
Jul-Aug
O-H O-L O-C
-14.71 0.00 13.28
-0.78 8.33 8.33
-13.97 15.00 9.77
19.83 -15.09 9.77
Sep-Oct
O-H O-L O-C
-20.83 42.24 -6.90
-15.09 42.24 -20.83
-17.71 -14.71 8.33
-14.71 -17.71 13.28
Nov-Dec
O-H O-L O-C
9.38 -0.78 13.28
-5.79 -38.02 19.83
-15.09 -20.83 -13.97
-13.97 -1.67 15.00
ytd
O-H O-L O-C
11.76 -4.71 -1.18
13.28 15.00 18.00
  • Year
  • 2006
  • 2007
Jan-Mar
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
11.76 -4.71 -1.18
-14.71 8.33 -1.67
0.74 -7.55 0.74
-14.71 -22.86 0.74
Apr-Jun
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
11.76 -4.71 -1.18
-7.55 42.24 42.24
9.77 13.28 8.33
-17.71 -20.83 9.77
Jul-Sep
O-H O-L O-C
-14.71 0.00 13.28
-0.78 8.33 8.33
-20.83 42.24 -6.90
-13.97 15.00 9.77
19.83 -15.09 9.77
-17.71 -14.71 8.33
Oct-Dec
O-H O-L O-C
-15.09 42.24 -20.83
9.38 -0.78 13.28
-5.79 -38.02 19.83
-14.71 -17.71 13.28
-15.09 -20.83 -13.97
-13.97 -1.67 15.00
ytd
O-H O-L O-C
11.76 -4.71 -1.18
13.28 15.00 18.00
  • Year
  • 2006
  • 2007
Jan-Apr
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
11.76 -4.71 -1.18
11.76 -4.71 -1.18
-14.71 8.33 -1.67
0.74 -7.55 0.74
-14.71 -22.86 0.74
-7.55 42.24 42.24
May-Aug
O-H O-L O-C
11.76 -4.71 -1.18
11.76 -4.71 -1.18
-14.71 0.00 13.28
-0.78 8.33 8.33
9.77 13.28 8.33
-17.71 -20.83 9.77
-13.97 15.00 9.77
19.83 -15.09 9.77
Sep-Dec
O-H O-L O-C
-20.83 42.24 -6.90
-15.09 42.24 -20.83
9.38 -0.78 13.28
-5.79 -38.02 19.83
-17.71 -14.71 8.33
-14.71 -17.71 13.28
-15.09 -20.83 -13.97
-13.97 -1.67 15.00
ytd
O-H O-L O-C
11.76 -4.71 -1.18
13.28 15.00 18.00

Premium Expiry Patterns

  • Year
  • 2006
  • 2007
  • avg
Jan
O-H O-L O-C
11.76 -4.71 -1.18
-2.20 42.24 4.24
9.56 37.53 3.06
feb
O-H O-L O-C
11.76 -4.71 -1.18
-4.20 2.24 72.24
7.56 -2.47 71.06
mar
O-H O-L O-C
11.76 -4.71 -1.18
-6.20 -15.71 -64.71
5.56 -20.42 -65.89
apr
O-H O-L O-C
13.28 42.24 9.38
-7.20 -14.71 8.33
6.08 27.53 17.71
may
O-H O-L O-C
9.77 -5.75 9.77
-14.71 0.74 -14.71
-4.94 -5.01 -4.94
jun
O-H O-L O-C
42.24 0.74 8.33
-14.71 0.74 15.00
27.53 1.48 23.33
jul
O-H O-L O-C
42.24 -6.90 -11.64
-30.00 1.43 15.90
12.24 -5.47 4.26
aug
O-H O-L O-C
0.74 -20.83 13.28
13.28 19.83 11.76
14.02 -1.00 25.04
sep
O-H O-L O-C
-7.55 -30.00 15.00
-4.71 15.80 -1.67
-12.26 -14.20 25.04
oct
O-H O-L O-C
-1.67 1.43 8.33
11.76 9.77 42.24
10.09 11.20 50.57
nov
O-H O-L O-C
-17.71 -14.71 -13.97
8.33 11.67 11.67
-9.38 -3.04 -2.30
dec
O-H O-L O-C
15.00 42.24 11.67
9.38 0.00 13.28
24.38 42.24 24.95
ytd
O-H O-L O-C
15.00 -20.83 -29.83
39.66 8.33 8.33
54.66 -12.50 24.95