Tuesday, August 29, 2017

NSE* Currency Futures

As on : August 29, 2017

Contract Open High Low Close Qty
Vol OI
EURINR
Aug-2017 76.53 76.8 76.4875 76.7475 70400 13709
Sep-2017 76.55 77.495 76.55 77.3325 215182 132233
Oct-2017 76.9 77.86 76.9 77.71 20382 28113
Nov-2017 77.48 78.19 77.4775 78.04 3000 5484
Dec-2017 78.0775 78.5 78.0775 78.45 28 93
Jan-2018 78.85 78.85 78.85 78.85 3 3
GBPINR
Aug-2017 82.65 82.9475 82.65 82.88 49887 5787
Sep-2017 82.95 83.3825 82.95 83.2275 78849 42333
Oct-2017 83.3725 83.745 83.3425 83.5925 2768 4038
Nov-2017 83.715 84.12 83.715 83.995 183 264
Dec-2017 84.38 84.38 84.2 84.2 2 18
Jan-2018 84.5 84.5 84.5 84.5 1 8
JPYINR
Aug-2017 58.7875 58.85 58.6675 58.7925 25774 4888
Sep-2017 58.9775 59.28 58.8925 59.1475 44345 23591
Oct-2017 59.14 59.555 59.14 59.4575 3799 3134
Nov-2017 59.3025 59.8 59.3025 59.8 50 144
USDINR
Aug-2017 63.88 64.1525 63.88 64.0075 458519 618390
Sep-2017 64.11 64.2375 64.11 64.205 1042127 1560714
Oct-2017 64.4 64.485 64.3675 64.4475 141633 390894
Nov-2017 64.64 64.71 64.5975 64.6675 39721 93356
Dec-2017 64.84 64.92 64.82 64.8975 10156 65136
Jan-2018 65.0825 65.1775 65.06 65.14 14484 40115
Feb-2018 65.26 65.37 65.26 65.3425 1498 14467
Mar-2018 65.48 65.59 65.48 65.5325 665 7957
May-2018 65.92 66.035 65.9 66.035 213 4014
Jun-2018 66.07 66.16 66.07 66.1575 108 9746
Jul-2018 66.2825 66.35 66.26 66.315 450 12558
Aug-2018 66.435 66.5 66.435 66.49 234 234
679GS2027
Aug-2017 101.6 101.79 101.5075 101.775 20157 39030
Sep-2017 101.45 101.6125 101.35 101.6025 17193 15405
697GS2026
Aug-2017 101.495 101.685 101.4275 101.66 25777 28137
Sep-2017 101.45 101.58 101.45 101.5775 11689 19456
759GS2026
Aug-2017 104.6525 104.73 104.65 104.725 1032 16440
Sep-2017 104.7275 104.7275 104.7 104.7 138 356
761GS2030
Aug-2017 104.83 104.83 104.83 104.83 10000 0
Sep-2017 104.85 104.85 104.85 104.85 10000 10000
Qty: No of Contracts;Vol: Volumes;OI: Open Interest;* National Stock Exchange
Published on August 29, 2017
TOPICS