Future Live Prices Show

Company	Expiry Date	Current Price	Prev. Close	% Chg	Volume	Open Interest	% Chg in OI	Underlying Stock Price	Disc/Prem	Disc/Prem % of spot	Company
JPASSOCIAT	26-Aug-2010	118.95	119.10	-0.13	7384000	33096000	0.00	118.10	0.85	0.72	JPASSOCIAT
RCOM	26-Aug-2010	179.80	179.60	0.11	8414000	29062000	0.00	178.70	1.10	0.62	RCOM
STER	26-Aug-2010	175.85	175.25	0.34	9643000	25056000	0.00	174.85	1.00	0.57	STER
RELIANCE	26-Aug-2010	1017.50	1018.10	-0.06	5217750	21851750	0.00	1009.65	7.85	0.78	RELIANCE
BHARTIARTL	26-Aug-2010	308.25	307.55	0.23	6627000	20840000	0.00	306.80	1.45	0.47	BHARTIARTL
TATASTEEL	26-Aug-2010	537.00	537.90	-0.17	11863000	20379000	0.00	537.00	0.00	0.00	TATASTEEL
HINDALCO	26-Aug-2010	159.50	159.70	-0.13	14348000	19954000	0.00	160.35	-0.85	-0.53	HINDALCO
NTPC	26-Aug-2010	199.40	199.55	-0.08	1540000	18718000	0.00	198.75	0.65	0.33	NTPC
ICICIBANK	26-Aug-2010	897.70	898.60	-0.10	5004000	16388750	0.00	904.90	-7.20	-0.80	ICICIBANK
DLF	26-Aug-2010	302.90	303.50	-0.20	11965000	13617000	0.00	301.40	1.50	0.50	DLF
ITC	26-Aug-2010	309.60	309.10	0.16	3864000	13021000	0.00	308.75	0.85	0.28	ITC
HINDUNILVR	26-Aug-2010	252.20	251.20	0.40	3743000	10570000	0.00	251.45	0.75	0.30	HINDUNILVR
RELINFRA	26-Aug-2010	1113.90	1115.25	-0.12	1891250	7853750	0.00	1108.60	5.30	0.48	RELINFRA
TATAMOTORS	26-Aug-2010	836.15	836.35	-0.02	5603500	7631500	0.00	846.35	-10.20	-1.21	TATAMOTORS
M&M	26-Aug-2010	656.65	657.55	-0.14	3136250	6729250	0.00	661.50	-4.85	-0.73	M&M
JINDALSTEL	26-Aug-2010	626.40	627.05	-0.10	1797000	5921000	0.00	622.45	3.95	0.63	JINDALSTEL
SBIN	26-Aug-2010	2496.80	2494.80	0.08	3375125	4872500	0.00	2502.90	-6.10	-0.24	SBIN
TCS	26-Aug-2010	843.00	843.80	-0.09	1140500	4805500	0.00	839.80	3.20	0.38	TCS
WIPRO	26-Aug-2010	413.55	413.90	-0.08	1298647	4534852	0.00	412.30	1.25	0.30	WIPRO
MARUTI	26-Aug-2010	1203.00	1204.00	-0.08	1059250	4329500	0.00	1198.60	4.40	0.37	MARUTI
HDFCBANK	26-Aug-2010	2121.80	2121.50	0.01	1043875	4077375	0.00	2126.90	-5.10	-0.24	HDFCBANK
LT	26-Aug-2010	1797.00	1795.95	0.06	1087375	3699500	0.00	1794.30	2.70	0.15	LT
CIPLA	26-Aug-2010	326.10	327.40	-0.40	1073000	3282000	0.00	326.30	-0.20	-0.06	CIPLA
INFOSYSTCH	26-Aug-2010	2775.10	2785.60	-0.38	818000	2647750	0.00	2788.40	-13.30	-0.48	INFOSYSTCH
HEROHONDA	26-Aug-2010	1793.00	1788.95	0.23	1042500	2220375	0.00	1814.85	-21.85	-1.20	HEROHONDA
BHEL	26-Aug-2010	2453.00	2450.45	0.10	361375	1921750	0.00	2437.90	15.10	0.62	BHEL
TATAPOWER	26-Aug-2010	1303.05	1308.00	-0.38	170500	1727250	0.00	1320.95	-17.90	-1.36	TATAPOWER
ACC	26-Aug-2010	830.30	832.40	-0.25	517000	1708750	0.00	831.00	-0.70	-0.08	ACC
HDFC	26-Aug-2010	2989.90	2988.35	0.05	410375	1652250	0.00	2980.25	9.65	0.32	HDFC
ONGC	26-Aug-2010	1246.50	1248.25	-0.14	1162750	1524250	0.00	1240.70	5.80	0.47	ONGC