Date

11/1/2013
11/3/2013
11/5/2013
11/6/2013
11/7/2013
11/8/2013
11/11/2013
11/12/2013
11/13/2013
11/14/2013
11/18/2013
11/19/2013
11/20/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/28/2013
11/29/2013
12/2/2013
12/3/2013
12/4/2013
12/5/2013
12/6/2013
12/9/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/24/2013
12/26/2013

Expiry
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13
26-Dec-13

Series CodeOpen
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013 20730
BSXDEC2013 20600
BSXDEC2013 20480
BSXDEC201320710.25
BSXDEC2013 20900
BSXDEC2013 21000
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013
0
BSXDEC2013 20680
BSXDEC201320733.25
BSXDEC2013 20630
BSXDEC2013 20730
BSXDEC2013 20794
BSXDEC2013 20933
BSXDEC2013 21000
BSXDEC2013 20950
BSXDEC2013 21050
BSXDEC2013 21086
BSXDEC2013 21450
BSXDEC2013 21428.5
BSXDEC2013 21300
BSXDEC201321187.75
BSXDEC201320869.75
BSXDEC2013 20777.5
BSXDEC2013 20840
BSXDEC2013 20712
BSXDEC201321012.25
BSXDEC2013 20800
BSXDEC2013 21120
BSXDEC201321183.75
BSXDEC201321017.75

High
0
0
0
0
0
0
20785
20825
20507
20855
20995
21047.5
0
0
0
20815
20785.5
20662.25
20773.75
21008
21096.5
21058.75
21000
21281
21178.5
21553
21450
21338
21200
20933
20842
20854.25
20988.25
21012.25
21169.75
21250
21183.75
21164.75

Low
0
0
0
0
0
0
20730
20600
20480
20710.25
20900
21000
0
0
0
20660
20639.5
20525.25
20636.75
20750.25
20933
20964.75
20791
21050
21050
21385
21311.5
21195
21000
20796
20734.75
20660
20712
20696
20776
21112
21061.25
21017.75

Close
21502
21489
21180
21095.25
21018.5
20966
20785
20825
20507
20741
20995
21047.5
20777.5
20364.75
20349.25
20805.75
20641.5
20627
20685.5
20961.75
21062.5
21001.5
20835
21086.25
21135
21447
21395
21263.25
21029.5
20821.25
20785.75
20696.25
20931.75
20746.25
21135.75
21159.25
21081.5
21075.5

LTP
21502
21489
21180
21095.25
21018.5
20966
20785
20825
20507
20741
20995
21047.5
20777.5
20364.75
20349.25
20805.75
20641.5
20627
20685.5
20961.75
21062.5
21001.5
20835
21086.25
21135
21447
21395
21263.25
21029.5
20821.25
20785.75
20696.25
20931.75
20746.25
21135.75
21159.25
21081.5
21075.5

Settle Price
21391.75
21502
21489
21180
21095.25
21018.5
20966
20785
20825
20507
20741
20995
21047.5
20777.5
20364.75
20349.25
20805.75
20641.5
20627
20685.5
20961.75
21062.5
21001.5
20835
21086.25
21135
21447
21395
21263.25
21029.5
20821.25
20785.75
20696.25
20931.75
20746.25
21135.75
21159.25
21081.5

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
3500 11284.94
52500
52500 21196.81
600 1934.19
61500
9000 21239.36
0
0
61500
0 20974.79
0
0
61500
0 20894.94
0
0
61500
0 20822.77
180
566.51
58800
-2700 20666.15
8
24.91
58800
0 20490.96
2
6.21
58800
0 20281.91
2
6.15
58800
0 20194.4
6
18.69
58800
0 20399.42
2
6.28
58800
0 20850.74
2
6.31
58800
0 20890.82
0
0
58800
0 20635.13
0
0
58800
0 20229.05
0
0
58800
0 20217.39
13
40.45
58995
195 20605.08
66
205.01
59235
240 20425.02
1132 3496.96
67470
8235 20420.26
1169 3635.44
70470
3000 20534.91
2560 8047.15
75045
4575 20791.93
2678 8457.66
80730
5685 20898.01
1942 6121.99
84795
4065 20854.92
2275 7145.63
85755
960 20708.71
3202 10167.48
89895
4140 20957.81
2486 7871.41
92370
2475 20996.53
2214 7124.13
94545
2175 21326.42
2187 7013.53
96270
1725 21255.26
2162 6894.08
98265
1995 21171.41
1788 5665.65
99195
930 20925.61
1898 5942.14
99840
645 20715.58
2648 8260.31
105450
5610 20659.52
2249 7013.17
104250
-1200 20612.14
2527
7917.2
107010
2760 20859.86
2301 7166.66
107475
465 20708.62
4920 15472.52
90600
-16875 21079.72
3551 11288.11
71685
-18915 21101.03
2909 9227.39
60090
-11595 21032.71
2941 9307.99
48930
-11160 21074.59

Date
9/23/2013
10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/28/2013
10/29/2013
10/30/2013
10/31/2013
11/1/2013
11/3/2013
11/5/2013
11/6/2013
11/7/2013
11/8/2013
11/11/2013
11/12/2013
11/13/2013
11/14/2013
11/18/2013
11/19/2013
11/20/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/28/2013

Expiry
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13
28-Nov-13

Series Code
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013
BSXNOV2013

Open
21100
20987
21150
21100
0
20990
0
20880
20690
21168
21204.5
21289
0
0
20910
21023.25
20900
20662
20695
20391
20500
20700
20983.25
21037
20560.25
20371.75
20451.5
20586
20480
20590

High
21100
21000
21150
21100
0
21220
0
20900
21090
21264
21320.75
21412.75
21385.75
21430
21175
21302.25
20999.75
20837.75
20721
20513.25
20681.75
20983.25
21017.75
21037
20580
20445
20687.5
20625.75
20525
20722.75

Low
21100
20810
21125
21100
0
20990
0
20740
20690
21146
21159.25
21278.75
21330
21118.5
20910
20951
20755
20610
20437.25
20280
20440
20700
20911
20655
20250
20186.25
20424.25
20438
20378.25
20440

Close
21100
21000
21126.75
21100
20911.25
21180
20818.5
20743.5
21064.75
21201.25
21292.5
21370.75
21357.75
21145.75
21038
20970.25
20832
20650
20462
20332.25
20525.5
20949.5
20989
20730
20297.5
20247.25
20663.25
20478.25
20471.25
20515.25

LTP
21100
21000
21126.75
21100
20911.25
21180
20818.5
20743.5
21064.75
21201.25
21292.5
21370.75
21357.75
21145.75
21038
20970.25
20832
20650
20462
20332.25
20525.5
20949.5
20989
20730
20297.5
20247.25
20663.25
20478.25
20471.25
20515.25

Settle Price
20531.75
20580
21000
21126.75
21100
20911.25
21180
20818.5
20743.5
21064.75
21201.25
21292.5
21370.75
21357.75
21145.75
21038
20970.25
20832
20650
20462
20332.25
20525.5
20949.5
20989
20730
20297.5
20247.25
20663.25
20478.25
20471.25

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
1
3.17
0
0 19900.96
4
12.57
60
60 20882.89
4
12.68
90
30 20893.89
1
3.17
105
15 20864.97
0
0
105
0 20767.88
3
9.51
150
45 20725.43
0
0
150
0 20683.52
20
62.4
405
255 20570.28
40
125.73
990
585 20929.01
221
702.3
2970
1980 21033.97
4566 14538.77
6240
3270 21164.52
6443 20640.61
60060
53820 21196.81
836 2678.63
68760
8700 21239.36
5119
16284
74955
6195 20974.79
7795 24677.21
96915
21960 20894.94
2666 8450.39
102360
5445 20822.77
2903 9083.77
104130
1770 20666.15
3015 9368.51
102780
-1350 20490.96
2719 8405.63
106470
3690 20281.91
3329 10189.63
114120
7650 20194.4
2692 8316.88
117750
3630 20399.42
1926 6012.87
119580
1830 20850.74
2144 6747.69
118020
-1560 20890.82
2049 6424.68
119235
1215 20635.13
2653 8124.08
120555
1320 20229.05
2492 7608.85
122055
1500 20217.39
2813 8670.79
120060
-1995 20605.08
4044 12464.03
100335
-19725 20425.02
3965 12153.23
80010
-20325 20420.26
5794 17886.73
61095
-18915 20534.91

Date
9/23/2013
9/24/2013
9/25/2013
9/26/2013
9/27/2013
9/30/2013
10/1/2013
10/3/2013
10/4/2013
10/7/2013
10/8/2013
10/9/2013
10/10/2013
10/11/2013
10/14/2013
10/15/2013
10/17/2013
10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/28/2013
10/29/2013
10/30/2013
10/31/2013

Expiry
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13
31-Oct-13

Series CodeOpen
BSXOCT2013 20200
BSXOCT2013 19990
BSXOCT2013 20185
BSXOCT201320041.25
BSXOCT2013 20100
BSXOCT201319799.75
BSXOCT201319520.75
BSXOCT2013 19801
BSXOCT201320039.25
BSXOCT2013 19940
BSXOCT2013 20150
BSXOCT2013 19960
BSXOCT2013 20450
BSXOCT2013 20550
BSXOCT2013 20530
BSXOCT201320826.25
BSXOCT201320605.25
BSXOCT2013 20605
BSXOCT2013 21019
BSXOCT2013 20910
BSXOCT201320966.25
BSXOCT2013 20867.5
BSXOCT2013 20680
BSXOCT2013 20786.5
BSXOCT2013 20599
BSXOCT2013 21000
BSXOCT201321040.25

High
20220
20230
20190
20200
20100
19799.75
19713.25
20115.25
20233.75
20050
20280
20416.75
20450
20669
20734
20842
20719
21002.5
21041.75
20998
20966.25
21093
20827.25
20789.25
20985
21100
21193.5

Low
20080
19900
19863.25
20041.25
19861.25
19511
19440
19712.5
19986.5
19761.75
20047.5
19860
20244
20463.75
20530
20519.75
20480
20590
20844.75
20878
20640
20690
20644
20570.75
20501
20948.5
21001

Close
20080
20093.25
20086.75
20099.25
19897.75
19567.75
19691
20104
20056
20030.75
20100.25
20390.25
20396
20648.25
20710
20649.5
20512.75
20954.75
20969.5
20941
20823
20739.5
20725.75
20590.75
20961.75
21041
21162.5

LTP
20080
20093.25
20086.75
20099.25
19897.75
19567.75
19691
20104
20056
20030.75
20100.25
20390.25
20396
20648.25
20710
20649.5
20512.75
20954.75
20969.5
20941
20823
20739.5
20725.75
20590.75
20961.75
21041
21162.5

Settle Price
20423
20080
20093.25
20086.75
20099.25
19897.75
19567.75
19691
20104
20056
20030.75
20100.25
20390.25
20396
20648.25
20710
20649.5
20512.75
20954.75
20969.5
20941
20823
20739.5
20725.75
20590.75
20961.75
21041

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
9
27.18
135
135 19900.96
27
81.52
525
390 19920.21
207
621.71
1095
570 19856.24
109
328.67
1605
510 19893.85
919
2757.6
2790
1185 19727.27
631 1858.03
4365
1575 19379.77
862 2537.11
4095
-270 19517.15
1225 3663.51
2910
-1185 19902.07
950 2865.23
1725
-1185 19915.95
909
2712.1
4785
3060 19895.1
944
2854
3795
-990 19983.61
790
2388.7
3945
150 20249.26
529 1614.91
3735
-210 20272.91
1077 3325.86
5205
1470 20528.59
562 1742.85
4200
-1005 20607.54
786 2437.09
7755
3555 20547.62
1365 4216.78
3180
-4575 20415.51
931 2906.18
8625
5445 20882.89
1812 5693.15
17175
8550 20893.89
627
1969.2
13005
-4170 20864.97
1247 3888.25
5760
-7245 20767.88
784 2454.63
8040
2280 20725.43
471 1464.48
7305
-735 20683.52
791 2453.76
5685
-1620 20570.28
760 2362.54
5220
-465 20929.01
406 1280.19
2565
-2655 21033.97
9573 30250.79
3795
1230 21164.52

Date
8/26/2013
8/27/2013
8/28/2013
8/29/2013
8/30/2013
9/2/2013
9/3/2013
9/4/2013
9/5/2013
9/6/2013
9/10/2013
9/11/2013
9/12/2013
9/13/2013
9/16/2013
9/17/2013
9/18/2013
9/19/2013
9/20/2013
9/23/2013
9/24/2013
9/25/2013
9/26/2013

Expiry
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13
26-Sep-13

Series CodeOpen
BSXSEP2013 18600
BSXSEP2013 18390
BSXSEP2013 17900
BSXSEP2013 18100
BSXSEP2013 18350
BSXSEP2013 18675
BSXSEP2013 18800
BSXSEP2013 18355
BSXSEP2013 18840
BSXSEP2013 19049.25
BSXSEP2013 19749.5
BSXSEP2013 19940
BSXSEP2013 19992.25
BSXSEP2013 19805
BSXSEP2013 19980
BSXSEP2013 19796.75
BSXSEP2013 19910
BSXSEP2013 20350
BSXSEP2013 20675.25
BSXSEP2013 20177.5
BSXSEP2013 19900
BSXSEP2013 19986.5
BSXSEP2013 19866.75

High
18600
18390
18075
18400
18639.25
18910
18808.25
18665
19153.25
19359
20068.25
20119.5
20021.25
19959.75
20177.25
19921.75
20115
20836.25
20741.25
20254.25
20190
20010
20004.25

Low
18600
18090
17650
18075
18275
18675
18230
18321.5
18840
18992.25
19635.5
19855.75
19727.75
19738.25
19668
19709.25
19869.5
20350
20126
19894.5
19900
19689.75
19829.5

Close
18600
18090
17975
18373.75
18596
18899
18282
18629.75
19043
19340.75
20039.75
20105
19816.25
19835
19821
19894.25
20055.75
20728.5
20312.5
19980.25
19982
19903.75
19900.5

LTP
18600
18090
17975
18373.75
18596
18899
18282
18629.75
19043
19340.75
20039.75
20105
19816.25
19835
19821
19894.25
20055.75
20728.5
20312.5
19980.25
19982
19903.75
19900.5

Settle Price
18640.25
18600
18090
17975
18373.75
18596
18899
18282
18629.75
19043
19340.75
20039.75
20105
19816.25
19835
19821
19894.25
20055.75
20728.5
20312.5
19980.25
19982
19903.75

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
2
5.58
30
30 18558.13
21
57.38
315
285 17968.08
42
112.48
525
210 17996.15
65
178.06
705
180 18401.04
126
349.38
1275
570 18619.72
140
394.99
915
-360 18886.13
98
271.85
1425
510 18234.66
837 2324.84
2025
600 18567.55
353 1008.21
2775
750 18979.76
445 1281.47
4335
1560 19270.06
363 1083.93
6915
2580 19997.09
500 1498.12
6480
-435 19997.45
360 1076.69
5535
-945 19781.88
596 1774.71
5700
165 19732.76
685 2041.92
5040
-660 19742.47
449 1334.58
5355
315 19804.03
353
1056.3
5205
-150 19962.16
906 2803.41
8640
3435 20646.64
1308
3987.5
5235
-3405 20263.71
808 2428.65
4950
-285 19900.96
436 1308.93
4875
-75 19920.21
609 1810.17
3465
-1410 19856.24
571 1707.58
6435
2970 19893.85

Date
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/1/2013
7/2/2013
7/3/2013
7/4/2013
7/5/2013
7/8/2013
7/9/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013
7/26/2013
7/29/2013
7/30/2013
7/31/2013
8/1/2013
8/2/2013
8/5/2013
8/6/2013
8/7/2013
8/8/2013
8/12/2013
8/13/2013
8/14/2013
8/16/2013
8/19/2013
8/20/2013
8/21/2013
8/22/2013
8/23/2013
8/26/2013
8/27/2013
8/28/2013

Expiry
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13
29-Aug-13

Series CodeOpen
BSXAUG2013 18618
BSXAUG2013 18300
BSXAUG2013 18720
BSXAUG2013 18754
BSXAUG2013 18750
BSXAUG2013 19455
BSXAUG2013
0
BSXAUG2013 19042
BSXAUG2013 19315
BSXAUG2013 19695
BSXAUG2013 19440
BSXAUG2013 19500
BSXAUG2013 19545
BSXAUG2013 19800
BSXAUG2013 19925
BSXAUG2013 20040
BSXAUG2013 19870
BSXAUG2013 19925
BSXAUG2013 20191
BSXAUG2013 20350
BSXAUG2013 20220
BSXAUG2013 20399.5
BSXAUG2013 20255
BSXAUG2013 20184.5
BSXAUG2013 19860
BSXAUG2013 19902
BSXAUG201319755.25
BSXAUG201319300.25
BSXAUG201319649.75
BSXAUG201319689.75
BSXAUG2013 19310
BSXAUG201319052.75
BSXAUG201319389.75
BSXAUG201318660.25
BSXAUG2013 18940
BSXAUG2013 18950
BSXAUG2013 19288.5
BSXAUG2013 19201
BSXAUG2013 18510
BSXAUG2013 18100
BSXAUG201318440.25
BSXAUG2013 17900
BSXAUG201318320.25
BSXAUG2013 18301
BSXAUG2013 18344
BSXAUG2013 17521.5

High
18626
18300
18738
18754
19680
19455
19332
19042
19315
19695
19440
19645
19545
19810
19975
20125
19930
19995
20191
20350
20396
20465
20310
20200.5
20000
19902
19799
19500
19684
19689.75
19440
19235.5
19389.75
18897
19190
19265
19422.25
19253
18510
18315
18511.5
18344
18496
18680
18362
18030

Low
18559
18300
18315
18515
18750
19455
19332
19042
19315
19426
19351
19411
19250
19680
19908
20028
19848
19921
20191
19711
20220
20380
20100
19910.25
19826
19700
19470.5
19275
19290
19200
19271.5
18794
18510
18660.25
18840
18950
19250.5
18620.25
18194
18005
17810.25
17875
18300
18301
17943
17510.5

Close
18466
18300
18315
18515
19265
19455
19332
19042
19315
19426
19351
19510.5
19275.25
19680
19960
20036
19905
19995
20191
20193
20272
20425.25
20197.25
19929.5
19885
19756.25
19486
19488
19452.25
19270.25
19330
18853
18795.75
18878.5
18991.5
19256.5
19378.25
18654.25
18349.75
18285
17982
18325
18469
18531.25
17988
17946

LTP
18466
18300
18315
18515
19265
19455
19332
19042
19315
19426
19351
19510.5
19275.25
19680
19960
20036
19905
19995
20191
20193
20272
20425.25
20197.25
19929.5
19885
19756.25
19486
19488
19452.25
19270.25
19330
18853
18795.75
18878.5
18991.5
19256.5
19378.25
18654.25
18349.75
18285
17982
18325
18469
18531.25
17988
17946

Settle Price
19022.75
18466
18300
18315
18515
19265
19455
19332
19042
19315
19426
19351
19510.5
19275.25
19680
19960
20036
19905
19995
20191
20193
20272
20425.25
20197.25
19929.5
19885
19756.25
19486
19488
19452.25
19270.25
19330
18853
18795.75
18878.5
18991.5
19256.5
19378.25
18654.25
18349.75
18285
17982
18325
18469
18531.25
17988

8/29/2013 29-Aug-13 BSXAUG2013

17996 18448.25

17996

18407.5

18407.5

17946

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
811 2252.35
12135
12135 18540.89
927 2600.83
25995
13860 18629.15
2669 7475.06
66015
40020 18552.12
1085 3052.02
82275
16260 18875.95
8
23.41
82275
0 19395.81
1
2.92
82275
0 19577.39
1
2.9
82275
0 19463.82
1
2.86
82275
0 19177.76
1
2.9
82275
0 19410.84
133
392.4
80295
-1980 19495.82
481 1401.54
73095
-7200 19324.77
624 1828.74
64230
-8865 19439.48
622 1821.03
55245
-8985 19294.12
601 1784.66
46245
-9000 19676.06
602 1798.95
37245
-9000 19958.47
601 1811.14
28245
-9000 20034.48
470 1400.26
21300
-6945 19851.23
279
833.94
17130
-4170 19948.73
1
3.03
17130
0 20128.41
253
771.31
14055
-3075 20149.85
217
662.89
11190
-2865 20159.12
261
799.83
9000
-2190 20302.13
465 1406.07
4995
-4005 20090.68
366 1103.27
3735
-1260 19804.76
1560 4658.91
4935
1200 19748.19
2139
6352
5115
180 19593.28
2711 7970.14
4470
-645 19348.34
3871 11257.18
4305
-165 19345.7
277
810.2
3960
-345 19317.19
175
508.54
3555
-405 19164.02
83
240.76
3330
-225 19182.26
164
467.09
3000
-330 18733.04
126
355.39
2955
-45 18664.88
120
338.38
3165
210 18789.34
167
476.65 `
765 18946.98
87
250.01
3645
-285 19229.84
161
466.55
3765
120 19367.59
285
809.26
4455
690 18598.18
176
483.29
4215
-240 18307.52
249
680.2
2955
-1260 18246.04
155
423.79
3330
375 17905.91
137
372.18
3030
-300 18312.94
120
331.19
2670
-360 18519.44
81
225.83
2400
-270 18558.13
114
310.71
2265
-135 17968.08
84
223.76
2055
-210 17996.15

464

1278.13

6630

4575 18401.04

Date
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/11/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013
6/3/2013
6/4/2013
6/5/2013
6/6/2013
6/7/2013
6/10/2013
6/11/2013
6/12/2013
6/13/2013
6/14/2013
6/17/2013
6/18/2013
6/19/2013
6/20/2013
6/21/2013
6/24/2013
6/25/2013
6/26/2013
6/27/2013
6/28/2013
7/1/2013
7/2/2013
7/3/2013

Expiry
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13

Series CodeOpen
High
Low
Close
LTP
Settle Price
BSXJUL2013
0
0
0
19833
19833 19825.75
BSXJUL2013
0
0
0 19648.25 19648.25
19833
BSXJUL2013
0
0
0
19719
19719 19648.25
BSXJUL2013
19830
19940
19825
19830
19830
19719
BSXJUL2013
19970
20100
19950 20060.25 20060.25
19830
BSXJUL2013
20040
20040
19975
19975
19975 20060.25
BSXJUL2013
20040
20120
20005
20120
20120
19975
BSXJUL2013
20170
20170
20165
20170
20170
20120
BSXJUL2013
20072
20100
19840
19845
19845
20170
BSXJUL2013
19880
19895
19810
19875
19875
19845
BSXJUL2013
20205
20385
20205
20385
20385
19875
BSXJUL2013
20375
20400
20369
20400
20400
20385
BSXJUL2013
20305
20450
20305
20450
20450
20400
BSXJUL2013
20525
20530
20380
20380
20380
20450
BSXJUL2013
20285
20288
20280
20284
20284
20380
BSXJUL2013
20265
20269
20160
20160
20160
20284
BSXJUL2013
20046
20057
19780
19780
19780
20160
BSXJUL2013
19726
19815
19690
19815
19815
19780
BSXJUL2013
19938
20175
19915
20175
20175
19815
BSXJUL2013
20153
20310
20153
20310
20310
20175
BSXJUL2013
20270
20270
20270
20270
20270
20310
BSXJUL2013
20380
20380
20380
20380
20380
20270
BSXJUL2013
19935
19935
19935
19935
19935
20380
BSXJUL2013
19785
19785
19785
19785
19785
19935
BSXJUL2013
19735
19735
19735
19735
19735
19785
BSXJUL2013
19765
19765
19765
19765
19765
19735
BSXJUL2013
19735
19735
19735
19735
19735
19765
BSXJUL2013
19645
19645
19645
19645
19645
19735
BSXJUL2013
19640
19641
19640 19640.5 19640.5
19645
BSXJUL2013
19310
19310
19310
19310
19310 19640.5
BSXJUL2013
19175
19175
19175
19175
19175
19310
BSXJUL2013
18995
18995
18995
18995
18995
19175
BSXJUL2013
19360
19360
19360
19360
19360
18995
BSXJUL2013
19500
19500
19500
19500
19500
19360
BSXJUL2013
19375
19375
19375
19375
19375
19500
BSXJUL2013
18715
19380
18715 19047.5 19047.5
19375
BSXJUL2013
18620
18795
18620 18782.5 18782.5 19047.5
BSXJUL2013
18705
18862 18645.75 18843.5 18843.5 18782.5
BSXJUL2013
18620
18666
18498 18529.75 18529.75 18843.5
BSXJUL2013
18600
18751 18506.25 18638.75 18638.75 18529.75
BSXJUL2013
18650
18680
18505 18533.25 18533.25 18638.75
BSXJUL2013 18655.5 18922.5 18655.5 18893.5 18893.5 18533.25
BSXJUL2013 19159.75
19424
19097 19380.5 19380.5 18893.5
BSXJUL2013 19389.75
19566
19340 19549.25 19549.25 19380.5
BSXJUL2013
19500
19554
19437 19472.5 19472.5 19549.25
BSXJUL2013 19308.5 19310.25
19148 19180.75 19180.75 19472.5

7/4/2013
7/5/2013
7/8/2013
7/9/2013
7/10/2013
7/11/2013
7/12/2013
7/15/2013
7/16/2013
7/17/2013
7/18/2013
7/19/2013
7/22/2013
7/23/2013
7/24/2013
7/25/2013

25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13
25-Jul-13

BSXJUL2013
19275
BSXJUL2013
19600
BSXJUL2013 19338.75
BSXJUL2013 19430.75
BSXJUL2013
19510
BSXJUL2013
19582
BSXJUL2013
19840
BSXJUL2013
19925
BSXJUL2013
19825
BSXJUL2013
19930
BSXJUL2013
20000
BSXJUL2013 20249.5
BSXJUL2013 19922.25
BSXJUL2013
20300
BSXJUL2013
20220
BSXJUL2013
20124

19458
19651
19416
19511.25
19550
19769
20002
20072
19918.75
20000
20251
20284.5
20303
20414.25
20276.25
20130

19250
19515.5
19196.75
19425
19280.5
19582
19785
19902
19448
19812.25
19984.5
20156.75
19922.25
20300
20060
19785

19435
19547.75
19371.5
19496.5
19315.75
19728.25
19965.25
20054.25
19882.25
19947.5
20218.75
20184
20208
20347.5
20125
19805.5

19435
19547.75
19371.5
19496.5
19315.75
19728.25
19965.25
20054.25
19882.25
19947.5
20218.75
20184
20208
20347.5
20125
19805.5

19180.75
19435
19547.75
19371.5
19496.5
19315.75
19728.25
19965.25
20054.25
19882.25
19947.5
20218.75
20184
20208
20347.5
20125

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
681 2023.42
10185
10185 19735.77
443 1305.66
16800
6615 19575.64
502 1484.84
24300
7500 19673.64
2255
6709
58035
33735 19888.95
1908 5725.99
86580
28545 19990.18
671 2016.25
96645
10065 19939.04
1601 4822.37
120645
24000 20082.62
735 2223.67
131670
11025 20122.32
913 2732.34
145185
13515 19691.67
895 2666.66
158595
13410 19722.29
860 2608.88
171480
12885 20212.96
401 1225.51
177480
6000 20247.33
371
1130.8
181530
4050 20286.12
371 1142.31
187080
5550 20223.98
332 1010.17
192060
4980 20111.61
581 1764.77
188760
-3300 20062.24
351 1055.68
183510
-5250 19674.33
401 1187.64
180510
-3000 19704.33
201
600.83
177510
-3000 20030.77
52
157.22
176745
-765 20160.82
1
3.04
176745
0 20147.64
1
3.06
176745
0 20215.4
1
2.99
176745
0 19760.3
1
2.97
176745
0 19610.48
1
2.96
176745
0 19545.78
1
2.96
176745
0 19568.22
1
2.96
176745
0 19519.49
1
2.95
176745
0 19429.23
2
5.89
176745
0 19441.07
1
2.9
176745
0
19143
1
2.88
176745
0 19041.13
1
2.85
176745
0 18827.16
1
2.9
176745
0 19177.93
1
2.93
176745
0 19325.87
1
2.91
176745
0 19223.28
2
5.71
176745
0 19245.7
18
50.71
176760
15 18719.29
1477 4145.85
157215
-19545 18774.24
1867 5206.08
134790
-22425 18540.89
1791 4988.81
112860
-21930 18629.15
1676 4683.94
103980
-8880 18552.12
1799 5070.74
98895
-5085 18875.95
1113 3210.45
101040
2145 19395.81
2691 7873.93
102765
1725 19577.39
1781 5209.06
102780
15 19463.82
2121 6110.97
101250
-1530 19177.76

2228
1930
2030
2276
2166
2415
2102
2380
2319
2336
2801
1941
2299
2737
2279
2102

6474.62
5672.95
5888.58
6647.5
6322.69
7147.4
6257.58
7140.07
6897.09
6987.91
8429.44
5888.78
6985.11
8362.23
6894.61
6320.97

103305
101295
94575
84945
79095
71325
63945
54735
48615
46110
45180
42255
39345
26940
23865
24240

2055
-2010
-6720
-9630
-5850
-7770
-7380
-9210
-6120
-2505
-930
-2925
-2910
-12405
-3075
375

19410.84
19495.82
19324.77
19439.48
19294.12
19676.06
19958.47
20034.48
19851.23
19948.73
20128.41
20149.85
20159.12
20302.13
20090.68
19804.76

Date
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013
4/22/2013
4/23/2013
4/25/2013
4/26/2013
4/29/2013
4/30/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/11/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013
6/3/2013
6/4/2013
6/5/2013
6/6/2013
6/7/2013
6/10/2013
6/11/2013
6/12/2013
6/13/2013
6/14/2013
6/17/2013
6/18/2013

Expiry
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13

Series CodeOpen
BSXJUN2013
0
BSXJUN2013 18300
BSXJUN2013 18650
BSXJUN2013
0
BSXJUN2013 19124
BSXJUN2013
0
BSXJUN2013 19200
BSXJUN2013
0
BSXJUN2013 19380
BSXJUN2013
0
BSXJUN2013
0
BSXJUN2013 19640
BSXJUN2013 19500
BSXJUN2013 19580
BSXJUN2013 19835
BSXJUN2013 19935
BSXJUN2013 19955
BSXJUN2013 20068
BSXJUN2013
0
BSXJUN2013 19765
BSXJUN2013 19796
BSXJUN2013 20200
BSXJUN2013 20250
BSXJUN2013 20310
BSXJUN2013 20490
BSXJUN2013 20300
BSXJUN2013 20222
BSXJUN2013 19988
BSXJUN2013 19731
BSXJUN201319683.75
BSXJUN2013 20112
BSXJUN2013 20103.5
BSXJUN2013 20125
BSXJUN2013 20207.5
BSXJUN2013 19820
BSXJUN201319677.75
BSXJUN2013 19551.5
BSXJUN2013 19501
BSXJUN2013 19519
BSXJUN2013 19555.5
BSXJUN2013 19400
BSXJUN2013 19125
BSXJUN2013 18951
BSXJUN2013 19000
BSXJUN2013 19200
BSXJUN2013 19251

High
0
18490
18650
0
19124
0
19270
0
19380
0
0
19640
19500
19580
19835
19935
19955
20068
0
19765
19796
20280
20350
20390
20502
20300
20325
20005
19800
20109
20251
20183
20265
20207.5
19865.75
19794
19667.25
19697
19761
19610.25
19426
19180
18954.75
19225
19328
19377

Low
0
18280
18650
0
19124
0
19200
0
19380
0
0
19640
19500
19580
19835
19935
19900
20068
0
19765
19796
20200
20250
20280
20300
20184
20060
19680
19615.5
19683.75
20015
20037
20120
19806.75
19580.5
19575
19491.5
19442.25
19441
19394.75
19150
19010
18808
18975
19082.25
19177.25

Close
18393.75
18441.25
18773
18874
19124
19249.25
19252
19430
19380
19393
19401.5
19640
19500
19638.25
19835
19935
19954.75
20068
20303.75
19765
19796
20250
20285
20383.75
20300
20184
20060
19701.5
19737
20105.75
20214
20149.5
20228.5
19837.5
19687.5
19605.25
19625.25
19595
19480.75
19481.25
19164.25
19077.25
18863.25
19176.75
19316
19214.25

LTP
18393.75
18441.25
18773
18874
19124
19249.25
19252
19430
19380
19393
19401.5
19640
19500
19638.25
19835
19935
19954.75
20068
20303.75
19765
19796
20250
20285
20383.75
20300
20184
20060
19701.5
19737
20105.75
20214
20149.5
20228.5
19837.5
19687.5
19605.25
19625.25
19595
19480.75
19481.25
19164.25
19077.25
18863.25
19176.75
19316
19214.25

Settle Price
18816
18393.75
18441.25
18773
18874
19124
19249.25
19252
19430
19380
19393
19401.5
19640
19500
19638.25
19835
19935
19954.75
20068
20303.75
19765
19796
20250
20285
20383.75
20300
20184
20060
19701.5
19737
20105.75
20214
20149.5
20228.5
19837.5
19687.5
19605.25
19625.25
19595
19480.75
19481.25
19164.25
19077.25
18863.25
19176.75
19316

6/19/2013
6/20/2013
6/21/2013
6/24/2013
6/25/2013
6/26/2013
6/27/2013

27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13
27-Jun-13

BSXJUN2013 19170
19260
19098 19242.25
BSXJUN2013 19042
19042 18664.5 18702.5
BSXJUN2013 18600 18793.75 18579.5 18704.75
BSXJUN2013 18525 18726.75 18433.25 18516.25
BSXJUN201318439.25
18790 18439.25
18606
BSXJUN201318624.75
18656
18482
18510
BSXJUN201318693.75
18940
18690 18870.75

19242.25
18702.5
18704.75
18516.25
18606
18510
18870.75

19214.25
19242.25
18702.5
18704.75
18516.25
18606
18510

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
1600 4413.71
24000
24000 18242.56
3826 10557.43
81315
57315 18357.8
3677 10303.58
136320
55005 18744.93
3173 8980.67
183825
47505 18731.16
1335 3777.18
203820
19995 19016.46
2398 6899.81
222435
18615 19169.83
1461 4208.25
227700
5265 19179.36
1701 4957.16
252195
24495 19406.85
504
1467.2
259740
7545 19286.72
500
1455.7
252240
-7500 19387.5
526 1536.86
244905
-7335 19504.18
1
2.95
244905
0 19735.77
5
14.73
244875
-30 19575.64
2
5.89
244875
0 19673.64
2
5.95
244875
0 19888.95
1
2.99
244875
0 19990.18
380 1137.43
239190
-5685 19939.04
1
3.01
239190
0 20082.62
0
0
239190
0 20122.32
1
2.96
239190
0 19691.67
1
2.97
239190
0 19722.29
191
578.92
239340
150 20212.96
12
36.47
239190
-150 20247.33
844 2573.14
229305
-9885 20286.12
1021 3139.23
214605
-14700 20223.98
13
39.51
214725
120 20111.61
426 1292.33
209025
-5700 20062.24
549 1643.37
201285
-7740 19674.33
976 2886.78
193455
-7830 19704.33
316
943.62
190650
-2805 20030.77
122
368.21
189870
-780 20160.82
882
2665.9
181035
-8835 20147.64
522
1579.9
186165
5130 20215.4
9502 28480.09
188670
2505 19760.3
3344 9892.74
190785
2115 19610.48
3437 10164.82
195885
5100 19545.78
2360 6929.65
195705
-180 19568.22
2037 5976.87
200040
4335 19519.49
2030 5966.88
200475
435 19429.23
1176 3443.65
199860
-615 19441.07
1775 5142.55
201750
1890
19143
1525 4369.59
203355
1605 19041.13
3039 8607.25
205980
2625 18827.16
3749 10746.71
206550
570 19177.93
1739 5003.89
206985
435 19325.87
1908 5514.78
206190
-795 19223.28

1773 5096.18
2275 6421.61
3021 8470.68
7007 19514.61
4445 12405.84
4178 11666.1
2907 8170.27

206130
203985
197085
137025
110610
55380
24165

-60
-2145
-6900
-60060
-26415
-55230
-31215

19245.7
18719.29
18774.24
18540.89
18629.15
18552.12
18875.95

Date
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/28/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013
4/22/2013
4/23/2013
4/25/2013
4/26/2013
4/29/2013
4/30/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/11/2013
5/13/2013
5/14/2013
5/15/2013

Expiry
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########
########

Series CodeOpen
BSXMAY2013 19495
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013 19395
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013 18950
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013
0
BSXMAY2013 18770
BSXMAY2013 18600
BSXMAY2013 18475.5
BSXMAY2013 18585
BSXMAY2013
0
BSXMAY201318550.25
BSXMAY201318416.25
BSXMAY2013 18220
BSXMAY2013 18610
BSXMAY2013 18794.5
BSXMAY2013 18838
BSXMAY201319148.25
BSXMAY2013 19180
BSXMAY201319392.75
BSXMAY2013 19400
BSXMAY2013 19322
BSXMAY2013 19495
BSXMAY2013 19480
BSXMAY2013 19691
BSXMAY201319600.75
BSXMAY2013 19724.5
BSXMAY201319961.75
BSXMAY2013 19995
BSXMAY201319924.75
BSXMAY2013 20213
BSXMAY2013 20120
BSXMAY201319769.25
BSXMAY2013 19841

High
19495
0
0
0
0
0
0
19395
0
0
0
0
0
18950
0
0
0
0
18825
18640
18519.5
18585
0
18578.25
18454.75
18220
18846.5
18880
19125
19245.25
19275
19470
19430.25
19485
19577.75
19794.75
19748.5
19694
19916.25
20020
20019.5
20132
20213
20126.5
19874.75
20284

Low
19495
0
0
0
0
0
0
19395
0
0
0
0
0
18950
0
0
0
0
18650
18507
18475.5
18270
0
18550.25
18353.75
18220
18585.5
18754.25
18793.5
19085
19119
19309
19303
19322
19295
19468.75
19537.5
19543.75
19709.25
19845.75
19885
19918
20080
19725.25
19707.5
19841

Close
19495
19996.5
19947.75
19861.25
19652.25
19859.5
19710.75
19395
19270.5
19141.25
19045.25
18983.5
18918
18950
19063.25
18960.75
19163
19021
18658.75
18510
18500.25
18272.5
18531.75
18561.75
18353.75
18426
18824.25
18809.25
19085
19220.25
19242.5
19436
19327
19439.75
19481.75
19745
19582.5
19648.75
19906.75
19968.75
19923.5
20111.5
20161.25
19755.25
19763.75
20261.5

LTP
19495
19996.5
19947.75
19861.25
19652.25
19859.5
19710.75
19395
19270.5
19141.25
19045.25
18983.5
18918
18950
19063.25
18960.75
19163
19021
18658.75
18510
18500.25
18272.5
18531.75
18561.75
18353.75
18426
18824.25
18809.25
19085
19220.25
19242.5
19436
19327
19439.75
19481.75
19745
19582.5
19648.75
19906.75
19968.75
19923.5
20111.5
20161.25
19755.25
19763.75
20261.5

Settle Price
19566.5
19495
19996.5
19947.75
19861.25
19652.25
19859.5
19710.75
19395
19270.5
19141.25
19045.25
18983.5
18918
18950
19063.25
18960.75
19163
19021
18658.75
18510
18500.25
18272.5
18531.75
18561.75
18353.75
18426
18824.25
18809.25
19085
19220.25
19242.5
19436
19327
19439.75
19481.75
19745
19582.5
19648.75
19906.75
19968.75
19923.5
20111.5
20161.25
19755.25
19763.75

5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/30/2013

########
########
########
########
########
########
########
########
########
########
########

BSXMAY2013 20208.5
20369 20208.5 20303.75 20303.75 20261.5
BSXMAY2013 20322
20410 20234.25 20367.25 20367.25 20303.75
BSXMAY2013 20412 20503.75
20235
20265
20265 20367.25
BSXMAY2013 20250
20355 20079.25 20118.25 20118.25
20265
BSXMAY201320193.25 20234.5
20000 20056.25 20056.25 20118.25
BSXMAY2013 19965.5 19983.25 19625.25 19661.5 19661.5 20056.25
BSXMAY2013 19751
19780 19554.25 19689.25 19689.25 19661.5
BSXMAY2013 19700
20080 19680.25
20025
20025 19689.25
BSXMAY2013 20014.5
20188 19934.25
20139
20139
20025
BSXMAY201320115.75
20126 19986.75 20099.5 20099.5
20139
BSXMAY201320050.25
20276 20050.25 20222.5 20222.5 20099.5

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
1
2.92
15
15 19413.54
0
0
15
0 19683.23
0
0
15
0 19646.21
0
0
15
0 19564.92
0
0
15
0 19362.55
0
0
15
0 19570.44
0
0
15
0 19427.56
1
2.91
15
0 19293.2
0
0
15
0 19008.1
0
0
15
0 18884.19
0
0
15
0 18792.87
0
0
15
0 18735.6
0
0
15
0 18681.42
1
2.84
15
0 18704.53
0
0
15
0 18835.77
2064 5901.71
30975
30960 18864.75
2101 5989.78
62490
31515 19040.95
4512 12914.09
130020
67530 18801.64
3623 10184.46
184245
54225 18509.7
1237 3449.84
202575
18330 18450.23
1332 3698.98
208425
5850 18437.78
2546 7082.35
211455
3030 18226.48
1602 4431.31
216255
4800 18414.45
1202 3348.27
216675
420 18542.2
1458
4020.1
219375
2700 18242.56
244
670.17
222825
3450 18357.8
248
696.14
219555
-3270 18744.93
834 2355.37
224505
4950 18731.16
1174 3329.81
234705
10200 19016.46
2295 6594.24
235320
615 19169.83
2791 8021.06
244485
9165 19179.36
3814 11101.7
273780
29295 19406.85
8105 23561.57
283215
9435 19286.72
9143 26597.67
279840
-3375 19387.5
15386 44958.06
269595
-10245 19504.18
3887 11484.61
258195
-11400 19735.77
4796 14126.71
251610
-6585 19575.64
3776 11113.71
244785
-6825 19673.64
5040 14963.21
211590
-33195 19888.95
4438 13274.96
182760
-28830 19990.18
3460 10357.84
166035
-16725 19939.04
4461 13396.84
141195
-24840 20082.62
1047 3161.59
130230
-10965 20122.32
4716 14105.99
117990
-12240 19691.67
4599 13650.33
105510
-12480 19722.29
4407 13292.38
93360
-12150 20212.96

3777
4611
5454
4201
3457
4599
5278
4724
6045
6956
4782

11508.66
14031.54
16729.52
12748.31
10458.09
13663.99
15576.98
14052.3
18192.69
20934.03
14441.07

91035
77505
57525
53385
50790
47115
43830
43860
48180
34305
32625

-2325
-13530
-19980
-4140
-2595
-3675
-3285
30
4320
-13875
-1680

20247.33
20286.12
20223.98
20111.61
20062.24
19674.33
19704.33
20030.77
20160.82
20147.64
20215.4

Date
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/28/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013
4/22/2013
4/23/2013
4/25/2013

Expiry
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13
25-Apr-13

Series CodeOpen
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013
0
BSXAPR2013 19001
BSXAPR2013 19180
BSXAPR2013 19350
BSXAPR2013 19395
BSXAPR2013 19210
BSXAPR2013
0
BSXAPR2013 19689
BSXAPR2013 19695
BSXAPR2013 19545
BSXAPR2013
0
BSXAPR2013 19455
BSXAPR2013 19490
BSXAPR2013 19055
BSXAPR2013 19180
BSXAPR2013 18890
BSXAPR2013 19036
BSXAPR2013 18810
BSXAPR2013 18760
BSXAPR2013 19025
BSXAPR2013 18905
BSXAPR2013 19025
BSXAPR2013 18740
BSXAPR2013 18525
BSXAPR2013 18510
BSXAPR201318534.25
BSXAPR201318319.25
BSXAPR2013 18557.5
BSXAPR2013 18373
BSXAPR2013 18181
BSXAPR2013 18325
BSXAPR201318777.25
BSXAPR201318785.75
BSXAPR2013 19010
BSXAPR201319149.75
BSXAPR201319358.25

High
0
0
0
19610
19620
0
0
0
0
19001
19245
19355
19515
19790
0
19885
19695
19745
19725
19460
19491
19110
19180
19025
19060.75
18878
19010
19030.5
19114
19089
18770.25
18585
18546
18638.25
18488
18618.25
18400
18441.75
18796.75
18871
19059.5
19183
19210.5
19409

Low
0
0
0
19540
19470
0
0
0
0
18951
19170
19350
19304
19210
0
19661
19490
19375
19560
19395
19115
19030
18900
18850
18817.75
18764.75
18680
18875
18884
18789.5
18546
18439.25
18426
18225
18184.25
18388
18227.5
18181
18325
18663.25
18736
19010
19059.5
19219

Close
19885.25
19927
19543.5
19540.5
19590
19226.75
19361.75
19064
19118
18951
19219.5
19352.5
19515
19787.5
19815.75
19751.75
19500
19775.25
19603.5
19447.25
19135.5
19052.75
18909.5
18981.5
18850.75
18828
18981.25
18954.75
19102.25
18871.25
18589.25
18516
18440.75
18241
18464.75
18560.25
18290.75
18356
18760.25
18742.25
19017.25
19149
19178.25
19353.25

LTP
19885.25
19927
19543.5
19540.5
19590
19226.75
19361.75
19064
19118
18951
19219.5
19352.5
19515
19787.5
19815.75
19751.75
19500
19775.25
19603.5
19447.25
19135.5
19052.75
18909.5
18981.5
18850.75
18828
18981.25
18954.75
19102.25
18871.25
18589.25
18516
18440.75
18241
18464.75
18560.25
18290.75
18356
18760.25
18742.25
19017.25
19149
19178.25
19353.25

Settle Price
19748
19885.25
19927
19543.5
19540.5
19590
19226.75
19361.75
19064
19118
18951
19219.5
19352.5
19515
19787.5
19815.75
19751.75
19500
19775.25
19603.5
19447.25
19135.5
19052.75
18909.5
18981.5
18850.75
18828
18981.25
18954.75
19102.25
18871.25
18589.25
18516
18440.75
18241
18464.75
18560.25
18290.75
18356
18760.25
18742.25
19017.25
19149
19178.25

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
2311 6847.49
34665
34665 19635.72
2075 6197.57
65790
31125 19642.75
3433 10128.52
117285
51495 19325.36
2881 8458.43
158670
41385 19317.01
1396 4096.91
179610
20940 19331.69
0
0
179610
0 19015.14
0
0
179610
0 19152.41
0
0
179610
0 18861.54
0
0
179610
0 18918.52
2
5.69
179610
0 18877.96
16
46.06
179715
105 19143.17
2
5.81
179715
0 19252.61
42
122.29
179880
165 19413.54
3
8.82
179910
30 19683.23
0
0
179910
0 19646.21
77
227.74
179970
60 19564.92
22
64.74
179970
0 19362.55
925 2723.63
172065
-7905 19570.44
696 2049.61
161835
-10230 19427.56
2286
6667
127710
-34125 19293.2
2171 6272.51
95850
-31860 19008.1
2697 7717.58
55650
-40200 18884.19
1485 4259.17
33600
-22050 18792.87
2075 5887.25
2655
-30945 18735.6
1216 3457.25
1410
-1245 18681.42
1594 4500.02
1740
330 18704.53
2446 6893.69
12105
10365 18835.77
8644 24603.29
57390
45285 18864.75
11504 32691.88
85365
27975 19040.95
7862 22426.29
156435
71070 18801.64
8937 25029.98
210945
54510 18509.7
8242 22891.45
232335
21390 18450.23
6600 18276.49
241725
9390 18437.78
11170 31030.41
241410
-315 18226.48
8799 24207.48
245400
3990 18414.45
12299 34150.26
244830
-570 18542.2
10215 28062.18
226305
-18525 18242.56
9888 27149.74
187740
-38565 18357.8
9207 25665.92
135780
-51960 18744.93
8986 25317.13
78540
-57240 18731.16
8500 24014.35
52830
-25710 19016.46
8177 23413.74
26670
-26160 19169.83
8169 23417.94
26865
195 19179.36
6897 20004.87
18330
-8535 19406.85

Date
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/28/2013

Expiry
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13
28-Mar-13

Series CodeOpen
BSXMAR2013
0
BSXMAR2013
0
BSXMAR2013 19890
BSXMAR2013 19845
BSXMAR2013 19800
BSXMAR2013
0
BSXMAR2013 19870
BSXMAR2013
0
BSXMAR2013
0
BSXMAR2013 19750
BSXMAR2013
0
BSXMAR2013
0
BSXMAR2013 19740
BSXMAR2013
0
BSXMAR2013 19620
BSXMAR2013
0
BSXMAR2013 19475
BSXMAR2013 19365
BSXMAR2013 19150
BSXMAR2013 19365
BSXMAR201318912.75
BSXMAR2013 18889.5
BSXMAR2013 19016
BSXMAR2013 19280
BSXMAR2013 19318.5
BSXMAR2013 19520.5
BSXMAR2013 19738
BSXMAR201319723.25
BSXMAR2013 19546
BSXMAR2013 19402
BSXMAR201319694.25
BSXMAR2013 19344
BSXMAR201319401.75
BSXMAR2013 18988
BSXMAR201319006.25
BSXMAR2013 18837
BSXMAR2013 18950
BSXMAR2013 18690
BSXMAR201318692.25

High
0
0
19890
19875
19809
0
19870
0
0
19750
0
0
19740
0
19620
0
19475
19415
19299
19386
19039
18960.5
19225.25
19352.75
19535.25
19787.5
19814.75
19766.25
19577.75
19686.75
19738.5
19406.25
19403
19065
19129
18925
18965
18765.75
18845

Low
0
0
0
0
0
0
19870
0
0
19750
0
0
19740
0
19502
0
19422
19091.5
19089
18975.75
18894
18801
19006
19251
19237
19517.75
19670.25
19577
19395
19231.5
19451.75
19307
18998.25
18904.75
18783
18715
18690
18650
18575

Close
20016
19891.5
19826.25
19799.5
19750.5
19774.25
19870
19726
19769.75
19750
19621.25
19643.25
19740
19778.25
19503
19443
19422
19131
19251.75
19020
18956
18937.5
19214.5
19308.75
19474.25
19759.5
19724
19654.75
19443.75
19664.75
19503.75
19353.75
19030.75
18943.75
18813
18814.25
18726
18737.25
18822.5

LTP
20016
19891.5
19826.25
19799.5
19750.5
19774.25
19870
19726
19769.75
19750
19621.25
19643.25
19740
19778.25
19503
19443
19422
19131
19251.75
19020
18956
18937.5
19214.5
19308.75
19474.25
19759.5
19724
19654.75
19443.75
19664.75
19503.75
19353.75
19030.75
18943.75
18813
18814.25
18726
18737.25
18822.5

Settle Price
20108.75
20016
19891.5
19826.25
19799.5
19750.5
19774.25
19870
19726
19769.75
19750
19621.25
19643.25
19740
19778.25
19503
19443
19422
19131
19251.75
19020
18956
18937.5
19214.5
19308.75
19474.25
19759.5
19724
19654.75
19443.75
19664.75
19503.75
19353.75
19030.75
18943.75
18813
18814.25
18726
18737.25

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
1545 4654.59
23175
23175 19781.19
1974 5920.73
52695
29520 19751.19
1833 5454.31
80010
27315 19659.82
2824
8403.5
122370
42360 19639.72
2130 6318.88
154260
31890 19580.32
1697 5033.25
179625
25365 19484.77
1
2.98
179640
15 19460.57
0
0
179640
0 19561.04
0
0
179640
0 19608.08
1
2.96
179625
-15 19497.18
0
0
179625
0 19468.15
0
0
179625
0 19501.08
1
2.96
179610
-15 19635.72
0
0
179610
0 19642.75
29
85.12
179670
60 19325.36
0
0
179670
0 19317.01
2
5.83
179685
15 19331.69
792 2285.36
180585
900 19015.14
257
740.25
182130
1545 19152.41
5135 14811.7
196065
13935 18861.54
3364 9571.95
194070
-1995 18918.52
2166 6131.75
195405
1335 18877.96
2475 7097.01
197805
2400 19143.17
2925 8471.04
197025
-780 19252.61
3428 9932.47
196545
-480 19413.54
5782 17051.73
199125
2580 19683.23
3971 11759.09
199650
525 19646.21
5754 16972.57
198510
-1140 19564.92
3950 11558.6
202275
3765 19362.55
5103 14907.28
192615
-9660 19570.44
4851 14245.78
183300
-9315 19427.56
5035 14615.18
149775
-33525 19293.2
5294 15242.28
119460
-30315 19008.1
5757 16391.05
82260
-37200 18884.19
6650 18907.32
58890
-23370 18792.87
6253 17645.31
28725
-30165 18735.6
1805 5112.21
25080
-3645 18681.42
1243 3489.29
26475
1395 18704.53
2551 7160.53
18900
-7575 18835.77

Date
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/5/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013
2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013

Expiry
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13
28-Feb-13

Series CodeOpen
BSXFEB2013 20090
BSXFEB2013
0
BSXFEB2013 20101
BSXFEB2013
0
BSXFEB2013 20350
BSXFEB2013
0
BSXFEB2013
0
BSXFEB2013
0
BSXFEB2013
0
BSXFEB2013
0
BSXFEB2013
0
BSXFEB2013 20300
BSXFEB2013 20157
BSXFEB2013 20095.75
BSXFEB2013 20020.25
BSXFEB2013 19970.25
BSXFEB2013 19694
BSXFEB2013 19760
BSXFEB2013 19623.25
BSXFEB2013 19635.5
BSXFEB2013 19530
BSXFEB2013 19540
BSXFEB2013 19650
BSXFEB2013 19640.25
BSXFEB2013 19498
BSXFEB2013 19509.5
BSXFEB2013 19525
BSXFEB2013 19725
BSXFEB2013 19588
BSXFEB2013 19321
BSXFEB2013 19340
BSXFEB2013 19119
BSXFEB2013 19102.75
BSXFEB2013 19274

High
20090
0
20101
0
20350
0
0
0
0
0
0
20327.25
20180
20099.5
20048.75
19970.5
19784.75
19775
19750
19708
19598
19629
19747.75
19675
19542.75
19580
19685
19735
19600
19431
19420
19291
19208.25
19300

Low
20090
0
19890
0
20350
0
0
0
0
0
0
20111
20100
19990
19864
19764
19688.75
19681
19598.25
0
19493.5
19494.75
19590
19495
19400
19485.5
19481
19665.25
19302.75
19311.25
19233.25
18994.25
18994
18760

Close
20090
20155.5
19979
20124.75
20350
20248.25
20123.25
20164.75
20057.5
20234.5
20222.75
20126.25
20132.25
20019
19904.75
19784.25
19717.25
19697.5
19636.75
19553.25
19540.25
19605.5
19615.5
19531.25
19503.5
19523
19660.25
19708.25
19333.5
19329.75
19338.25
19037
19156
18826.5

LTP
20090
20155.5
19979
20124.75
20350
20248.25
20123.25
20164.75
20057.5
20234.5
20222.75
20126.25
20132.25
20019
19904.75
19784.25
19717.25
19697.5
19636.75
19553.25
19540.25
19605.5
19615.5
19531.25
19503.5
19523
19660.25
19708.25
19333.5
19329.75
19338.25
19037
19156
18826.5

Settle Price
19844.75
20090
20155.5
19979
20124.75
20350
20248.25
20123.25
20164.75
20057.5
20234.5
20222.75
20126.25
20132.25
20019
19904.75
19784.25
19717.25
19697.5
19636.75
19553.25
19540.25
19605.5
19615.5
19531.25
19503.5
19523
19660.25
19708.25
19333.5
19329.75
19338.25
19037
19156

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
6
18.08
90
90 19906.41
0
0
90
0 19986.82
10
29.99
45
-45 19817.63
0
0
45
0 19964.03
1
3.05
60
15 20039.04
0
0
60
0 20101.82
0
0
60
0 19981.57
0
0
60
0 20026.61
0
0
60
0 19923.78
0
0
60
0 20103.53
0
0
60
0 20103.35
136
411.85
510
450 19990.9
731 2208.15
9630
9120
20005
1407 4231.65
16380
6750 19894.98
5043 15106.16
48015
31635 19781.19
5702 17003.87
81690
33675 19751.19
4910
14535
107415
25725 19659.82
6949 20565.18
155115
47700 19639.72
4723 13933.04
187995
32880 19580.32
4307 12701.31
212940
24945 19484.77
3338 9789.68
219585
6645 19460.57
3250 9535.13
215715
-3870 19561.04
2150 6350.32
216375
660 19608.08
3028 8905.28
216495
120 19497.18
2117 6179.05
217860
1365 19468.15
2161 6332.47
217800
-60 19501.08
6710 19664.68
182490
-35310 19635.72
5349 15807.54
149070
-33420 19642.75
6934 20241.98
100050
-49020 19325.36
5002 14527.95
56685
-43365 19317.01
4763 13820.55
34215
-22470 19331.69
3509 10077.46
31305
-2910 19015.14
3644 10442.27
27075
-4230 19152.41
3257 9336.68
24285
-2790 18861.54

Date
12/19/2012
12/20/2012
12/21/2012
12/24/2012
12/26/2012
12/27/2012
12/28/2012
12/31/2012
1/1/2013
1/2/2013
1/3/2013
1/4/2013
1/7/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/25/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013

Expiry
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13
31-Jan-13

Series CodeOpen
BSXJAN2013 19990
BSXJAN2013
0
BSXJAN2013 19325
BSXJAN2013
0
BSXJAN2013 19323.25
BSXJAN2013 19550
BSXJAN2013 19515.25
BSXJAN2013 19574
BSXJAN2013 19680
BSXJAN2013 19851.5
BSXJAN2013 19918
BSXJAN2013 19815.25
BSXJAN2013 19906.25
BSXJAN2013 19772
BSXJAN2013 19874
BSXJAN2013 19850.75
BSXJAN2013 19875
BSXJAN2013 19784
BSXJAN2013 19990
BSXJAN2013 20045
BSXJAN2013 19876.5
BSXJAN2013 20093.75
BSXJAN2013 20121.5
BSXJAN2013 20169
BSXJAN2013 20060.25
BSXJAN2013 20061.25
BSXJAN2013 19918
BSXJAN2013 20111.75
BSXJAN2013 20093.75
BSXJAN2013 20055
BSXJAN2013 20000

High
19990
0
19325
0
19570
19600
19613.5
19630
19792.25
19894
19918
19899
19906.75
19900
19912.5
19884.25
19884.5
20044
20147
20071.75
20059.75
20150
20187
20175
20105.5
20061.25
20130
20150
20258.25
20074.5
20021

Low
19990
0
19325
0
19323.25
19483
19515.25
19568
19676
19824
19825
19787.75
19786.75
19719
19719
19719.75
19729
19781.75
19942
19848
19854.5
20038.25
20075.25
20007.25
19953.75
19900
19918
20076.25
19978.25
20001.75
19890

Close
19990
19610.5
19325
19395.5
19551.5
19506.75
19594.25
19590
19773.25
19860.75
19856.5
19882.75
19812.25
19878.5
19755.75
19781.25
19759.75
20004
20068.25
19875
20017.25
20073.5
20147.75
20025.75
20073
19919
20100.75
20110.75
19991
20057.25
19911.75

LTP
19990
19610.5
19325
19395.5
19551.5
19506.75
19594.25
19590
19773.25
19860.75
19856.5
19882.75
19812.25
19878.5
19755.75
19781.25
19759.75
20004
20068.25
19875
20017.25
20073.5
20147.75
20025.75
20073
19919
20100.75
20110.75
19991
20057.25
19911.75

Settle Price
19528.25
19990
19610.5
19325
19395.5
19551.5
19506.75
19594.25
19590
19773.25
19860.75
19856.5
19882.75
19812.25
19878.5
19755.75
19781.25
19759.75
20004
20068.25
19875
20017.25
20073.5
20147.75
20025.75
20073
19919
20100.75
20110.75
19991
20057.25

No. of Contracts
Turnover Open Interest
Change in OIUnderlying Value
1
3
15
15
19476
0
0
15
0 19453.92
6
17.39
90
75
19242
0
0
90
0 19255.09
81
237.07
1170
1080 19417.46
953 2793.15
12840
11670 19323.8
1037 3043.82
14145
1305 19444.84
925 2717.84
14460
315 19426.71
601
1779
15015
555 19580.81
570 1697.54
15315
300 19714.24
640 1906.33
14250
-1065 19764.78
1296 3855.69
14655
405 19784.08
624 1860.04
14925
270 19691.42
659 1956.65
15165
240 19742.52
1017 3024.54
16170
1005 19666.59
604 1794.08
16185
15 19663.55
692 2056.07
17760
1575 19663.64
712
2128.6
18675
915 19906.41
635 1910.61
19650
975 19986.82
937 2806.56
17805
-1845 19817.63
602 1802.12
18585
780 19964.03
690 2080.03
20175
1590 20039.04
466 1407.29
20610
435 20101.82
741 2233.48
19785
-825 19981.57
768 2309.01
20370
585 20026.61
804 2408.46
18780
-1590 19923.78
396 1189.72
19065
285 20103.53
276
832.83
19035
-30 20103.35
619 1865.42
18045
-990 19990.9
690 2074.54
9660
-8385
20005
640 1917.34
0
-3735 19894.98