Symbol Date Expiry Open High Low Close Settle PriceUnderlyingContango/Backwardation

NIFTY 2-Mar-20 26-Mar-20 11283 11418 11023.95 11123.7 11123.7 11132.75 Backwardation
NIFTY 3-Mar-20 26-Mar-20 11179.9 11326.75 11120.1 11294.75 11294.75 11303.3 Backwardation
NIFTY 4-Mar-20 26-Mar-20 11298.4 11337.9 11061.2 11247.1 11247.1 11251 Backwardation
NIFTY 5-Mar-20 26-Mar-20 11294.65 11382 11230.5 11255.35 11255.35 11269 Backwardation
NIFTY 6-Mar-20 26-Mar-20 10906.95 10998.9 10830.1 10939.9 10939.9 10989.45 Backwardation
NIFTY 9-Mar-20 26-Mar-20 10634.4 10689.95 10266 10462.35 10462.35 10451.45 Contango
NIFTY 11-Mar-20 26-Mar-20 10382.85 10512.95 10335.35 10450.75 10450.75 10458.4 Backwardation
NIFTY 12-Mar-20 26-Mar-20 9941.4 10034.9 9412.85 9546.6 9546.6 9590.15 Backwardation
NIFTY 13-Mar-20 26-Mar-20 8939.85 10129.75 8299 9897.7 9897.7 9955.2 Backwardation
NIFTY 16-Mar-20 26-Mar-20 9514.4 9570.15 9055 9118.45 9118.45 9197.4 Backwardation
NIFTY 17-Mar-20 26-Mar-20 9224.95 9357.8 8851.3 8915.6 8915.6 8967.05 Backwardation
NIFTY 18-Mar-20 26-Mar-20 9040.7 9070.9 8380.05 8433.7 8433.7 8468.8 Backwardation
NIFTY 19-Mar-20 26-Mar-20 8111.05 8531 7816.45 8205.9 8205.9 8263.45 Backwardation
NIFTY 20-Mar-20 26-Mar-20 8234.9 8854.6 8130.1 8723.1 8723.1 8745.45 Backwardation
NIFTY 23-Mar-20 26-Mar-20 7850.8 8189 7551 7581.55 7581.55 7610.25 Backwardation
NIFTY 24-Mar-20 26-Mar-20 7879.15 8008.3 7526 7849.9 7849.9 7801.05 Contango
NIFTY 25-Mar-20 26-Mar-20 7741.9 8423.5 7681.35 8362.2 8362.2 8317.85 Contango
NIFTY 26-Mar-20 26-Mar-20 8389.75 8750.05 8293.5 8630.3 8641.45 8641.45 Backwardation
Contango/Backwardation
Backwardation
Backwardation
Backwardation
Backwardation
Backwardation

Backwardation
Backwardation
Backwardation
Backwardation
Backwardation
Backwardation
Backwardation
Backwardation
Backwardation

Backwardation