SYMBOL

ABIRLANUVO

Type
CE
PE

ACC

CE
PE

ADANIENT

CE
PE

ADANIPORTS

CE
PE

ADANIPOWER

CE
PE

AJANTPHARM
ALBK

CE
PE
CE

PE

AMARAJABAT
AMBUJACEM

CE
PE
CE
PE

ANDHRABANK

CE
PE

APOLLOHOSP

CE

APOLLOTYRE

PE
CE
PE

Moneyness
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ATM
ITM
OTM
ATM
ITM
OTM
OTM
ITM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
ITM
OTM
ITM
OTM

Data
Sum - CLOSE
195.5
81.6
497.05
110.6
30.1
47.75
148.5
46.85
5
7.05
15.4
5.6
20.15
21.8
197.9
16.4
6.55
1.25
5.35
1.05
11.3
37.1
2
4.15
3.25
1.7
84.45
1.1
29.2
72.15
32.9
7.05
29.7
5.9
8.2
2.55
64.05
3.05
70.25
32.25
40
14.1
8.1
30.9
7.2

ARVIND

CE
PE

ASHOKLEY

CE
PE

ASIANPAINT

CE
PE

AUROPHARMA

CE
PE

AXISBANK

CE
PE

BAJAJ-AUTO

CE
PE

BAJFINANCE
BANKBARODA

CE
PE
CE
PE

BANKINDIA

CE
PE

BATAINDIA
BEL

CE
PE
CE

BEML

PE
CE

BHARATFORG

PE
CE
PE

BHARTIARTL

CE
PE

ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
ITM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

60.6
16.75
67.7
21.8
17
6
77.1
6
192.85
54
255.35
40.6
79.8
48.2
250.4
40.5
85.1
32.15
470.65
35.85
518.6
66.9
201.5
107.5
183.45
153.55
40.45
8.4
295.95
12.5
13.5
11.9
148.45
6.35
15.75
21
36.05
48
32.9
44.25
36.35
72.7
32.9
74
188.65
41.35
31.5
19.5
82.15

BHEL

CE
PE

BIOCON

CE
PE

BPCL

CE
PE

BRITANNIA

CE

CADILAHC

PE
CE
PE

CAIRN

CE
PE

CANBK

CE
PE

CASTROLIND
CEATLTD

CE
PE
CE

CENTURYTEX

PE
CE
PE

CESC

CE
PE

CIPLA

CE
PE

COALINDIA

CE
PE

COLPAL

CE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

10.75
18.7
11.45
183.55
7.55
44.15
36.55
38.45
23.3
257.9
37
28.4
44.9
59.9
28.45
63.35
40
32.9
47.4
24
39.3
8.9
60.8
9.35
30.4
26.45
343.45
15.45
12.4
12.2
28.25
55.25
81.65
70.1
26.8
123.9
31.4
12.55
56.65
16
39.05
35.1
64.4
35.2
28.5
11.65
85.1
5.85
18.1

CONCOR

CE
PE

CROMPGREAV

CE
PE

DABUR

CE
PE

DHFL

CE
PE

DISHTV

CE
PE

DIVISLAB
DLF

CE
PE
CE
PE

DRREDDY

CE
PE

EICHERMOT

CE
PE

ENGINERSIN

CE
PE

EXIDEIND

CE
PE

FEDERALBNK

CE
PE

GAIL

CE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

18.4
36.6
43.1
51
26
7
13.9
85.35
14.95
6.4
7.6
13.2
7.8
17.25
33
3.35
8.2
7
38.35
6.55
19
21
13.8
7.4
54.7
7.3
577.7
147.65
2033.05
134.85
658.55
623.45
365
237.4
8.05
7.5
38
17.6
3.5
3.95
15.4
4.5
2
1.55
6.85
2.5
20
19.05
76.2

GLENMARK

CE
PE

GMRINFRA

CE
PE

GODREJIND

CE
PE

GRASIM

CE
PE

HAVELLS

CE
PE

HCLTECH

CE
PE

HDFC

CE
PE

HDFCBANK

CE
PE

HDIL

CE
PE

HEROMOTOCO

CE
PE

HEXAWARE

CE
PE

HINDALCO

CE
PE

HINDPETRO

CE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

9.9
63
41.5
177.45
33.6
5.6
0.35
7.5
0.25
15.4
11.3
4
132.4
173.95
100.55
134.3
19.7
107.5
12.05
64.95
36.95
65.1
40.9
112.5
41.3
226.85
60.05
140.45
18.9
51.55
24.9
18.95
10.85
15.95
8.55
130.55
453
66.2
23.2
19.75
141.85
8.8
24.35
7.15
60.7
4.3
111.65
33.15
30.65

HINDUNILVR

CE
PE

HINDZINC
IBREALEST

CE
CE
PE

IBULHSGFIN

CE
PE

ICICIBANK

CE
PE

IDBI

CE
PE

IDEA

CE
PE

IDFC

CE
PE

IFCI

CE
PE

IGL

CE
PE

INDIACEM

CE
PE

INDUSINDBK

CE
PE

INFRATEL

CE
PE

INFY

CE

OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM

41.1
64.25
36.9
27.5
38.7
3.8
3.8
30.3
0.15
47.65
63.95
26.1
41.25
23.75
174.3
18.15
9.75
8.5
148.45
5
7.5
9.5
100.3
3.8
1.9
1.45
12.15
1.8
1.35
0.5
1.95
0.95
123.05
57.75
126.7
58.35
26.25
11.45
34.7
12.4
49.9
22.5
141.3
43.85
16.85
119.15
4.9
1317.2
49.75

PE
IOB

CE
PE

IOC

CE
PE

IRB

CE
PE

ITC

CE
PE

JETAIRWAYS

CE
PE

JINDALSTEL

CE
PE

JISLJALEQS

CE
PE

JPASSOCIAT

CE
PE

JSWENERGY

CE
PE

JSWSTEEL

CE
PE

JUBLFOOD
JUSTDIAL

KOTAKBANK

CE
PE
CE
PE
CE
PE

ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

1096.8
46.65
1.2
0.95
2.85
0.55
72.95
21.65
13.2
15.4
11.05
12.8
91.65
8.5
18.55
13.8
119.15
13.9
38.9
88.75
136.85
65.95
5.8
89.2
7.55
3
4.2
16.3
2.5
2.25
0.45
3.4
0.05
4.4
6.55
3.9
2.95
206.55
59.25
344.05
66.7
84.1
110.05
41.95
92.5
14.9
79
34.35
119

KSCL

CE
PE

KTKBANK

CE
PE

L&TFH

CE
PE

LICHSGFIN

CE
PE

LT

CE
PE

LUPIN

CE
PE

M&M

CE
PE

M&MFIN

CE
PE

MARICO

CE
PE
CE

MARUTI

PE
MCLEODRUSS

CE
PE

MINDTREE

CE

MOTHERSUMI

PE
CE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM

40.3
67.4
18.2
72.9
24.7
20.15
17.4
65.05
9.05
2.4
1.35
6.4
1.55
71.75
41.3
169
33.5
199.75
135.65
2420.7
76.95
147.2
67.45
303.2
78.05
98.8
72.1
226.25
66.05
8.4
15.55
2.3
5.95
1.65
465.6
230
1936.4
294.65
5
3.9
7.5
2
272.15
48.8
67.45
27.9
15.15
165.8
15.7

NCC
NHPC

CE
PE
CE
PE

NMDC

CE
PE

NTPC

CE
PE

OIL

CE
PE

ONGC

CE
PE

ORIENTBANK

CE
PE

PETRONET

CE
PE

PFC

CE
PE

PIDILITIND

CE

PNB

PE
CE
PE

POWERGRID

CE

PTC

PE
CE
PE

RCOM

CE
PE

OTM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

5.85
1.6
5.8
0.2
2.75
0.5
2.8
3.4
1.25
9
7
3.8
8.1
7.75
40
8
23
15.35
32.3
10.7
5.4
7.7
100.05
6.2
69.3
22.85
65.5
19.45
6.15
10.75
117.35
12.4
12.6
9
7
25.15
11.5
259.7
7.55
7.4
3
6.55
2.55
6
2.9
15.55
10
61.8
9.7

RECLTD

CE
PE

RELCAPITAL

CE
PE

RELIANCE

CE
PE

RELINFRA

CE
PE

RPOWER

CE
PE

SAIL

CE
PE

SBIN

CE
PE

SIEMENS

CE
PE

SKSMICRO

CE
PE

SOUTHBANK

CE
PE

SRF

CE
PE

SRTRANSFIN

CE
PE
CE

STAR

PE
SUNPHARMA

CE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
OTM
ATM
ITM
OTM
ITM
OTM
ITM
OTM

9.55
138.95
4.5
32.15
33.65
154.2
30.7
546.3
76.15
371.1
77.25
143.5
75.9
388.55
36.45
2.6
3.75
7.7
3.8
2.7
19.6
1.3
47.5
12.7
462.15
14.4
39
99.55
190.65
52.85
27.9
36.95
53.4
20.35
4.3
0.45
1.2
0.3
59.65
410.4
17.5
23.55
19.25
44
30.2
66.75
54.3
66.2
34.9

PE
SUNTV

CE
PE

SYNDIBANK

CE
PE

TATACHEM

CE
PE

TATACOMM

CE
PE

TATAGLOBAL

CE
PE

TATAMOTORS

CE
PE

TATAMTRDVR

CE
PE

TATAPOWER

CE
PE

TATASTEEL

CE
PE

TCS

CE
PE

TECHM

CE
PE

TITAN

CE
PE

ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

151.2
27.4
20.95
26.8
63.05
22.25
3.15
21.7
5.5
14.25
21.3
117.3
11.5
17
34.1
18.5
8.45
6.45
9.9
11.7
2.65
33.75
24.05
213.4
25.1
37.3
15.2
88.65
9.3
5.75
3.9
12.55
1.75
35.35
15.9
396.65
12.55
731.25
52.55
2418.05
61.3
32.95
20.9
48
23.3
10.45
9.8
53.85
10.45

TORNTPHARM
TV18BRDCST

CE
CE
PE

TVSMOTOR

CE
PE

UBL
UCOBANK

CE
PE
CE
PE

ULTRACEMCO

CE
PE

UNIONBANK

CE
PE

UNITECH
UPL

CE
PE
CE
PE

VEDL

CE
PE

VOLTAS

CE
PE

WIPRO

CE
PE

WOCKPHARMA

CE
PE

YESBANK

CE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

30.3
13
4.85
9.75
4.1
27.35
9.2
36.75
15.6
38.25
17
1.95
1.7
2.35
1.65
165.3
117
344.7
95.8
13.4
8.7
83.4
9.05
0.05
0.05
21.95
55.75
112.55
17.65
6.75
7.25
37.6
3.25
16.15
23.45
83.3
15.1
63.65
20.4
73.85
33.3
224.7
133.45
573.15
129.35
70.45
38.65
304
30.15

ZEEL

CE
PE

Total Result

ITM
OTM
ITM
OTM

116.75
27.85
66.65
20.4
45722.8

Sum - CONTRACTS
9
1374
118
94
3
104
7
32
2
459
45
77
13
1128
196
209
48
776
95
317
13
13
1
1
82
1
24
4
38
2
21
102
5
59
13
132
31
71
7
12
1
7
487
33
181

115
1104
48
528
98
3117
345
1051
617
1496
29
854
269
1610
171
1022
420
9085
1175
3476
21
168
9
143
5
1
536
1090
81
629
65
2176
185
412
163
2
2
87
5
4
11
2
23
498
22
390
62
1463
140

552
76
1842
247
792
47
249
15
38
504
987
45
733
7
13
9
5
958
47
325
269
609
33
547
3
1328
496
160
17
5
7
64
31
35
683
33
348
33
5
7
58
587
19
329
45
912
49
293
10

12
1
11
4
2
48
487
16
147
31
51
1
34
73
4
14
70
594
26
185
8
1
86
2513
167
843
376
1533
43
756
8
100
11
23
49
47
2
10
2
35
5
20
22
325
38
399
1
370
37

67
5
202
56
50
13
372
26
96
26
2
2
60
6
9
109
546
52
206
180
1174
24
487
407
1195
13
872
162
1134
113
1094
121
1499
134
976
459
70
106
3
180
18
9
15
1104
249
405
599
1008
9

795
190
913
33
780
9
141
12
4
240
76
55
334
5270
890
2220
13
4527
758
905
1
902
162
97
14
431
70
249
142
1125
6
217
55
527
63
195
198
1078
32
428
134
1142
83
1026
7
4
3
24045
56986

4383
54956
1
50
1
3
10
331
15
69
19
954
94
285
115
929
23
683
138
3374
522
1792
332
119
139
5
146
15
38
81
359
76
46
1
57
3
7
317
986
87
589
64
9
83
13
12
121
757
26

437
17
272
36
282
2
550
282
86
1
99
8
26
64
816
44
541
275
13889
1696
5065
531
1076
7
613
115
826
55
638
63
24
4
5
3
165
3937
184
3060
3
16
1
2
19
73
29
37
473
135
156

156
2
49
143
1
63
63
2
12
77
583
4
97
14
1
1
146
880
45
873
15
268
49
76
6
388
5
82
53
191
10
108
3
7
1
193
2007
213
721
26
114
30
12
1
8
256
3715
207
1324

346
49
85
176
491
35
235
3499
19497
434
11695
27
702
77
373
89
1544
49
483
638
36
92
816
15296
1720
4629
4
76
13
14
23
505
80
276
1
17
2
5
41
11
6
12
2
4
218
17
59
27
1950

70
685
5
285
57
141
38
5
26
1
71
13
19
17
75
4
5
8
387
13
28
836
7546
509
3484
4
259
94
100
1
141
21
18
441
9742
2295
4030
385
11618
848
10733
126
566
1
270
5
77
9
33

4
267
1036
5
270
24
156
8
163
3
1
1
57
16
17
3
201
6
46
27
552
31
138
8
4
2
573
124
27
13
4289
631
644
8
658
85
276
84
632
10
259
21
2170
243
584
160
4358
416
3095

99
787
25
308
458450

INSTRUMENSYMBOL EXPIRY_DT STRIKE_PR Type

OPTSTK
ABIRLANUV 28-Jan-16
1950 CE
OPTSTK
ABIRLANUV 28-Jan-16
2050 CE
OPTSTK
ABIRLANUV 28-Jan-16
2100 CE
OPTSTK
ABIRLANUV 28-Jan-16
2150 CE
OPTSTK
ABIRLANUV 28-Jan-16
2200 CE
OPTSTK
ABIRLANUV 28-Jan-16
2250 CE
OPTSTK
ABIRLANUV 28-Jan-16
2300 CE
OPTSTK
ABIRLANUV 28-Jan-16
2350 CE
OPTSTK
ABIRLANUV 28-Jan-16
2400 CE
OPTSTK
ABIRLANUV 28-Jan-16
2450 CE
OPTSTK
ABIRLANUV 28-Jan-16
2500 CE

OPEN
HIGH
LOW
146.95
146.95
140.55
62.2
62.2
54.95
43
65.75
30
26
38
18.1
20.05
25
9
16.15
16.15
6.2
14.85
14.85
3.5
3.75
5
3.1
4
4
1.5
2
2
2
1.5
1.5
1.4

CLOSE
SETTLE_PRCONTRACTVAL_INLAK OPEN_INT CHG_IN_OI TIMESTAMP
140.55
140.55
2
10.46
500
250 14-Jan-16
54.95
54.95
7
36.94
750
750 14-Jan-16
31.25
31.25
133
712.35
12250
11750 14-Jan-16
19.55
19.55
104
565.82
9750
7000 14-Jan-16
11.3
11.3
377 2088.59
48750
21250 14-Jan-16
7.2
7.2
160
904.07
25250
14000 14-Jan-16
4.15
4.15
448 2582.26
74500
26750 14-Jan-16
3.1
3.1
42
247.15
13250
-500 14-Jan-16
1.65
1.65
103
618.6
56000
-4750 14-Jan-16
2
2
1
6.13
4000
0 14-Jan-16
1.4
1.4
6
37.52
7250
-1250 14-Jan-16

FUT
2053.35
2053.35
2053.35
2053.35
2053.35
2053.35
2053.35
2053.35
2053.35
2053.35
2053.35

Moneyness
ITM
ITM
OTM
OTM
OTM
OTM
OTM
OTM
OTM
OTM
OTM

Validation of skwee
2
2
2
2
2
1
2
1
1
1
1

INSTRUMENSYMBOL EXPIRY_DT STRIKE_PR OPTION_TYOPEN

HIGH
LOW
FUTSTK
ABIRLANUV 28-Jan-16
0 XX
2150
2150
2043
FUTSTK
ACC
28-Jan-16
0 XX
1266.05
1277
1256
FUTSTK
ADANIENT 28-Jan-16
0 XX
78.85
81.25
77.6
FUTSTK
ADANIPORT28-Jan-16
0 XX
227.95
233.75
225.15
FUTSTK
ADANIPOW 28-Jan-16
0 XX
31.35
32.5
31
FUTSTK
AJANTPHAR 28-Jan-16
0 XX
1210
1238
1193.5
FUTSTK
ALBK
28-Jan-16
0 XX
59.5
59.55
57
FUTSTK
AMARAJABA28-Jan-16
0 XX
818
827.25
812
FUTSTK
AMBUJACE 28-Jan-16
0 XX
195.55
199.65
192.2
FUTSTK
ANDHRABA 28-Jan-16
0 XX
56.95
56.95
55
FUTSTK
APOLLOHO 28-Jan-16
0 XX
1351.05
1396 1341.65
FUTSTK
APOLLOTYR28-Jan-16
0 XX
146.3
149
145.3
FUTSTK
ARVIND
28-Jan-16
0 XX
330.05
338
327.15
FUTSTK
ASHOKLEY 28-Jan-16
0 XX
88.25
91.1
87.5
FUTSTK
ASIANPAIN 28-Jan-16
0 XX
863.95
901
854.3
FUTSTK
AUROPHAR 28-Jan-16
0 XX
818.15
845.75
810.95
FUTSTK
AXISBANK 28-Jan-16
0 XX
395.95
401.9
389.8
FUTSTK
BAJAJ-AUTO 28-Jan-16
0 XX
2355.05
2366.8 2316.15
FUTSTK
BAJFINANC 28-Jan-16
0 XX
6002
6142.4
6002
FUTSTK
BANKBARO 28-Jan-16
0 XX
129
131.8
126.4
FUTSTK
BANKINDIA 28-Jan-16
0 XX
91.65
95.7
90.8
FUTSTK
BATAINDIA 28-Jan-16
0 XX
472
475.25
457.75
FUTSTK
BEL
28-Jan-16
0 XX
1298.05 1329.95 1286.05
FUTSTK
BEML
28-Jan-16
0 XX
1193.4
1211.9
1170
FUTSTK
BHARATFO 28-Jan-16
0 XX
807
829
795.5
FUTSTK
BHARTIART 28-Jan-16
0 XX
307.6
310.75
300.15
FUTSTK
BHEL
28-Jan-16
0 XX
145.5
147.25
142
FUTSTK
BIOCON
28-Jan-16
0 XX
502.15
521
499.65
FUTSTK
BOSCHLTD 28-Jan-16
0 XX
17851.05 18149.5 17641.05
FUTSTK
BPCL
28-Jan-16
0 XX
883.95
920
878.6
FUTSTK
BRITANNIA 28-Jan-16
0 XX
2871.05
2922 2845.75
FUTSTK
CADILAHC 28-Jan-16
0 XX
316.25
325.4
313.05
FUTSTK
CAIRN
28-Jan-16
0 XX
122.1
127.85
120.05
FUTSTK
CANBK
28-Jan-16
0 XX
195
195
188.3
FUTSTK
CASTROLIN 28-Jan-16
0 XX
432
436.8
428.85
FUTSTK
CEATLTD
28-Jan-16
0 XX
997.45
1016.9
991.85
FUTSTK
CENTURYTE28-Jan-16
0 XX
547
557.8
535
FUTSTK
CESC
28-Jan-16
0 XX
471.05
474.35
461.05
FUTSTK
CIPLA
28-Jan-16
0 XX
602.95
617.95
597.35
FUTSTK
COALINDIA 28-Jan-16
0 XX
314.9
320
310.65
FUTSTK
COLPAL
28-Jan-16
0 XX
922.3
942.95
913
FUTSTK
CONCOR 28-Jan-16
0 XX
1215.25
1229.2 1202.65
FUTSTK
CROMPGRE 28-Jan-16
0 XX
175.1
184.75
175.1
FUTSTK
DABUR
28-Jan-16
0 XX
253
262.3
252.95

FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK

DHFL
28-Jan-16
DISHTV
28-Jan-16
DIVISLAB 28-Jan-16
DLF
28-Jan-16
DRREDDY 28-Jan-16
EICHERMO 28-Jan-16
ENGINERSI 28-Jan-16
EXIDEIND 28-Jan-16
FEDERALBN28-Jan-16
GAIL
28-Jan-16
GLENMARK 28-Jan-16
GMRINFRA 28-Jan-16
GODREJCP 28-Jan-16
GODREJIND 28-Jan-16
GRASIM
28-Jan-16
HAVELLS 28-Jan-16
HCLTECH 28-Jan-16
HDFC
28-Jan-16
HDFCBANK 28-Jan-16
HDIL
28-Jan-16
HEROMOTO28-Jan-16
HEXAWARE 28-Jan-16
HINDALCO 28-Jan-16
HINDPETRO28-Jan-16
HINDUNILV 28-Jan-16
HINDZINC 28-Jan-16
IBREALEST 28-Jan-16
IBULHSGFI 28-Jan-16
ICICIBANK 28-Jan-16
IDBI
28-Jan-16
IDEA
28-Jan-16
IDFC
28-Jan-16
IFCI
28-Jan-16
IGL
28-Jan-16
INDIACEM 28-Jan-16
INDUSINDB 28-Jan-16
INFRATEL 28-Jan-16
INFY
28-Jan-16
IOB
28-Jan-16
IOC
28-Jan-16
IRB
28-Jan-16
ITC
28-Jan-16
JETAIRWAYS28-Jan-16
JINDALSTEL 28-Jan-16
JISLJALEQS 28-Jan-16

0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX

209.1
91.85
1072.6
107.1
2884.95
16900
221
134.05
49.2
360
861.25
13.95
1267.6
367.25
3500.6
278.95
818.05
1159.1
1051.05
76.5
2462
222.05
76
861.05
824.2
141
54.2
699.5
234.8
66.85
120.05
43.95
25.75
572.4
94
928.5
393.2
1071.45
26.95
434.4
222.05
314.95
769.95
78.5
68

211.8
94.8
1099.7
108.95
2928.95
17085
226.1
138.15
49.55
364.85
875.5
14.2
1290.75
372.4
3514.2
292.5
839.15
1169.7
1056.7
79.65
2475.45
233.9
76.2
901.7
838.9
142.2
56.1
707
239.15
67.3
121.75
45.2
26.35
578.6
100.25
932.45
399
1156.5
28.05
441.95
230.95
318.7
775.5
78.5
68.15

204.9
90.1
1066.2
105
2859.65
16750
215
133.35
47.6
355
856.75
13.6
1251.5
361
3465.1
269.4
812.1
1149.7
1041.7
75.4
2425
220.45
73.5
856
818.5
139.15
53.4
689.25
231.1
63.2
117.2
43.1
25.35
557.05
92.3
916
387.05
1057.05
26.75
432.7
218.5
312.45
749.45
71.7
64.85

FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK

JPASSOCIAT 28-Jan-16
JSWENERG 28-Jan-16
JSWSTEEL 28-Jan-16
JUBLFOOD 28-Jan-16
JUSTDIAL 28-Jan-16
KOTAKBAN 28-Jan-16
KSCL
28-Jan-16
KTKBANK 28-Jan-16
L&TFH
28-Jan-16
LICHSGFIN 28-Jan-16
LT
28-Jan-16
LUPIN
28-Jan-16
M&M
28-Jan-16
M&MFIN
28-Jan-16
MARICO
28-Jan-16
MARUTI
28-Jan-16
MCLEODRU 28-Jan-16
MINDTREE 28-Jan-16
MOTHERSU 28-Jan-16
MRF
28-Jan-16
NCC
28-Jan-16
NHPC
28-Jan-16
NMDC
28-Jan-16
NTPC
28-Jan-16
OFSS
28-Jan-16
OIL
28-Jan-16
ONGC
28-Jan-16
ORIENTBAN28-Jan-16
PAGEIND 28-Jan-16
PETRONET 28-Jan-16
PFC
28-Jan-16
PIDILITIND 28-Jan-16
PNB
28-Jan-16
POWERGRI 28-Jan-16
PTC
28-Jan-16
RCOM
28-Jan-16
RECLTD
28-Jan-16
RELCAPITA 28-Jan-16
RELIANCE 28-Jan-16
RELINFRA 28-Jan-16
RPOWER 28-Jan-16
SAIL
28-Jan-16
SBIN
28-Jan-16
SIEMENS 28-Jan-16
SKSMICRO 28-Jan-16

0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX

9.85
78.15
990.25
1311.5
790.8
682.3
347.8
102.4
61
489.85
1138
1655.35
1193.5
226.15
221
4250
165
1500.95
266.15
38299.4
69.5
19.8
87
143.3
3701.05
354.9
218.5
112.7
12909.95
255.25
180
545.65
96.1
141.2
66.25
77.65
207.55
399
1065
532.65
55.8
44
197.8
1094
517.8

10
9.6
80.4
77.25
1019.4
977
1322.35
1290
805.65
785
690.55
672.5
355
341.2
103.95
98.25
61.9
60.5
489.85
480.5
1159 1112.05
1724
1636.2
1202.95
1169.6
234
226.15
227.3
221
4303.95
4225.7
168.45
164.05
1534.1
1473
268.75
256
38700 37937.25
70.35
67.3
20.75
19.65
88.7
87
144.5
140.8
3736 3652.25
357.5
350.05
225.8
216.75
116
110.5
13155
12900
261
254.05
183.2
178.1
559.45
542.55
97.95
94.3
143.85
141.2
67.1
64.7
80.85
75.35
209.5
204.2
419.9
396.3
1084 1055.15
543.9
518.4
57.45
55.25
45.4
43.15
201.5
194.5
1113.45 1083.15
522.5
506.7

FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK
FUTSTK

SOUTHBAN 28-Jan-16
SRF
28-Jan-16
SRTRANSFI 28-Jan-16
STAR
28-Jan-16
SUNPHARM 28-Jan-16
SUNTV
28-Jan-16
SYNDIBANK28-Jan-16
TATACHEM 28-Jan-16
TATACOMM 28-Jan-16
TATAGLOBA 28-Jan-16
TATAMOTO 28-Jan-16
TATAMTRD 28-Jan-16
TATAPOWE 28-Jan-16
TATASTEEL 28-Jan-16
TCS
28-Jan-16
TECHM
28-Jan-16
TITAN
28-Jan-16
TORNTPHA 28-Jan-16
TV18BRDC 28-Jan-16
TVSMOTOR 28-Jan-16
UBL
28-Jan-16
UCOBANK 28-Jan-16
ULTRACEM 28-Jan-16
UNIONBAN 28-Jan-16
UNITECH 28-Jan-16
UPL
28-Jan-16
VEDL
28-Jan-16
VOLTAS
28-Jan-16
WIPRO
28-Jan-16
WOCKPHAR28-Jan-16
YESBANK 28-Jan-16
ZEEL
28-Jan-16

0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX
0 XX

18.85
1246.05
802.2
1152.4
790.4
397.05
77.05
376.9
429.05
132.65
356.9
267.85
64.95
236.25
2253.05
498
348.8
1385.1
44.7
282.35
856.3
38.55
2640.05
123.1
5.9
407
79.1
282.65
538.35
1551.6
674.85
410.1

19.25
1260.8
811
1176.95
795.75
403
77.5
380.75
438.4
136.9
359.05
270.5
66
241.9
2295
514.9
355
1414
47
284
880
39.75
2648.7
125
6.35
407
82.8
293.1
541.6
1576
680
423

18.8
1227
786
1145.75
785.65
392.25
75.2
372.3
422.15
131.2
347
261.75
63.6
231.2
2251.3
495.3
341.15
1366.6
43.65
276.05
850.55
37.85
2596
120.3
5.8
392.5
77.8
280.75
531.65
1490
664.6
407.2

CLOSE
SETTLE_PRCONTRACTVAL_INLAK OPEN_INT CHG_IN_OI TIMESTAMP
2053.35 2053.35
5792 30250.49 1009250
77000 14-Jan-16
1269.3
1269.3
1067 5068.51 1317000
9750 14-Jan-16
78.05
78.05
1329 6318.06 13398000
708000 14-Jan-16
228.2
228.2
2930 10727.35 43336000
92800 14-Jan-16
31.25
31.25
1017 6415.52 66520000 -1140000 14-Jan-16
1224.25 1224.25
978 4768.75
818400
-50400 14-Jan-16
57.5
57.5
714 2487.92 11244000 -474000 14-Jan-16
817.6
817.6
468 2299.52 1131600
25200 14-Jan-16
198.15
198.15
1415 5850.28 7135800
354900 14-Jan-16
55.5
55.5
779 3476.59 14136000
48000 14-Jan-16
1381.7
1381.7
784 4270.17
714800
-8400 14-Jan-16
146.5
146.5
1487 6562.24 12153000
225000 14-Jan-16
332.1
332.1
2820 15916.59 3772300 -107100 14-Jan-16
88.95
88.95
4482 27923.07 59808000 -686000 14-Jan-16
894.5
894.5
8384 44313.98 5160600
679200 14-Jan-16
837.35
837.35
5574 32504.52 16685900
-46900 14-Jan-16
392.05
392.05
17708 69997.86 43688000 1258000 14-Jan-16
2356.5
2356.5
2358 11023.32 1853600
54800 14-Jan-16
6103.05 6103.05
663 5051.61
207000
1125 14-Jan-16
130.2
130.2
5579 22393.94 39180900
291400 14-Jan-16
93.25
93.25
5977 16695.22 28338000
21000 14-Jan-16
463
463
906 4195.18 2997000
-45000 14-Jan-16
1308.45 1308.45
860 5074.74 1937700
-1350 14-Jan-16
1201.7
1201.7
537 3201.39
544000
-18500 14-Jan-16
814.6
814.6
2750 11172.2 5604500
-22500 14-Jan-16
308.45
308.45
4957 18183.85 21381600
940800 14-Jan-16
143.55
143.55
3994 11518.16 26168000
84000 14-Jan-16
518.3
518.3
2221 12521.58 3947900 -107800 14-Jan-16
18055.8 18055.8
1351 6044.68
135600
-1450 14-Jan-16
909.05
909.05
4391 23777.61 5327400
34800 14-Jan-16
2908.55 2908.55
795 4605.18 1361600
400 14-Jan-16
316.3
316.3
1333 6386.76 8389500
57000 14-Jan-16
127.05
127.05
3539 13266.66 12288000 2754000 14-Jan-16
189.5
189.5
5379 20591.52 16432000 -368000 14-Jan-16
435
435
253
1207 1749000
-7700 14-Jan-16
1003.45 1003.45
1743 12252.43 1649900
12600 14-Jan-16
545.55
545.55
3595 15713.02 7941600
140800 14-Jan-16
464.45
464.45
862 4037.94 2847000
116000 14-Jan-16
614.65
614.65
2646 12872.22 7000000
-80800 14-Jan-16
318.15
318.15
2830 10707.75 14224800
55200 14-Jan-16
940.85
940.85
966 4512.51 1611000
-61500 14-Jan-16
1223.3
1223.3
140
683.56
302400
-5200 14-Jan-16
180.85
180.85
1463 7976.87 14757000
378000 14-Jan-16
260.2
260.2
1028 5313.85 3676000 -290000 14-Jan-16

207.35
92.7
1087.15
106.3
2919.45
16989.4
220.85
136.95
48.1
358.15
866.35
13.95
1284.3
369.1
3485.05
288.7
827.35
1160.45
1048.2
76.8
2446.1
229.1
74.7
886.45
827.65
141.7
54.55
693.05
234.85
64.5
119.4
43.4
25.75
560.7
97.55
920.25
396.55
1135.35
27.6
436.55
226.45
317.5
755.15
72.55
65.8

207.35
92.7
1087.15
106.3
2919.45
16989.4
220.85
136.95
48.1
358.15
866.35
13.95
1284.3
369.1
3485.05
288.7
827.35
1160.45
1048.2
76.8
2446.1
229.1
74.7
886.45
827.65
141.7
54.55
693.05
234.85
64.5
119.4
43.4
25.75
560.7
97.55
920.25
396.55
1135.35
27.6
436.55
226.45
317.5
755.15
72.55
65.8

811
2100
853
5253
4120
1346
1037
429
1298
1290
1808
694
207
650
803
3003
4739
7326
10586
4546
2042
1451
3689
5169
3039
177
273
2070
17713
7014
4209
1860
1054
2222
3577
5419
194
61876
376
1958
1991
4065
7035
1213
512

3716.66
9713.64
5568.08
28111.06
17919.71
5704.91
5061.21
1984.03
5038.82
6493.99
7836.36
3769.07
1060.41
3103.66
4196.68
17066.16
23605.34
33991.55
55507.17
21094.4
9982.39
6660.89
13802.1
27327.24
15105.88
797.7
1348.21
11570.55
70719.03
36591.35
15106.33
2704.54
5452.31
13894.95
20874.78
30041.53
996.71
348844.9
1446.35
10306.73
9444.9
20535.83
48256.48
6314.43
2725.66

5854200
138600 14-Jan-16
35860000
105000 14-Jan-16
2421600
100200 14-Jan-16
52850000 2670000 14-Jan-16
2190900
-87150 14-Jan-16
197975
-2900 14-Jan-16
2272600
6600 14-Jan-16
7962800
-23800 14-Jan-16
23088000
120000 14-Jan-16
8699600
-56000 14-Jan-16
3058000 -116500 14-Jan-16
2.3E+008
-39000 14-Jan-16
140400
0 14-Jan-16
1604200
6500 14-Jan-16
873900
17850 14-Jan-16
8132000 -312000 14-Jan-16
6455400
260400 14-Jan-16
11983200 -112000 14-Jan-16
22217500
70500 14-Jan-16
17538000 -294000 14-Jan-16
1204000
22800 14-Jan-16
3742000
96000 14-Jan-16
44285000
930000 14-Jan-16
8541600
-16800 14-Jan-16
3712200
114000 14-Jan-16
1737600
-96000 14-Jan-16
34560000 -261000 14-Jan-16
8404000
-75200 14-Jan-16
62004100 -168300 14-Jan-16
44216000 1216000 14-Jan-16
45153000 -2154000 14-Jan-16
59073300
640200 14-Jan-16
68440000 -1380000 14-Jan-16
2546500
213400 14-Jan-16
31728000
918000 14-Jan-16
6104400
-6000 14-Jan-16
2286700
20800 14-Jan-16
13710000 1232000 14-Jan-16
12922000
322000 14-Jan-16
9960000
102000 14-Jan-16
6705300 -373800 14-Jan-16
27969600 1579200 14-Jan-16
3996000 -155700 14-Jan-16
48048000 -728000 14-Jan-16
47904000 -680000 14-Jan-16

9.7
9.7
78.05
78.05
1005.7
1005.7
1296.8
1296.8
793.8
793.8
682.55
682.55
346.45
346.45
99.15
99.15
61.2
61.2
485.95
485.95
1136.4
1136.4
1718.45 1718.45
1190
1190
229.95
229.95
224.2
224.2
4260.8
4260.8
166.85
166.85
1515
1515
262.85
262.85
38298.25 38298.25
68.75
68.75
20.2
20.2
87.7
87.7
143.35
143.35
3698.25 3698.25
351.45
351.45
223.95
223.95
112
112
13078.15 13078.15
257.25
257.25
180.95
180.95
557.25
557.25
96.3
96.3
142.7
142.7
65.25
65.25
78.05
78.05
205.95
205.95
411.7
411.7
1064.6
1064.6
534.95
534.95
55.8
55.8
44.2
44.2
195.95
195.95
1097.35 1097.35
516.55
516.55

1224
536
4762
1041
991
6037
1071
2215
273
3582
19690
6060
3024
1396
458
6189
248
1721
3015
314
962
294
340
1261
106
658
3791
2197
183
1061
1803
558
5469
1228
592
6741
1329
4837
24553
5273
2656
1413
23391
980
2796

5747.28
2522.11
28522.48
4073
3936.55
28746.12
2795.29
8923.78
1336.68
19106.91
67153.82
30722.05
14339.24
6454.3
2675.94
32949.19
908.15
10439.27
11862.77
1806.72
5288.26
1604.17
1496.98
7201.91
587.89
2782.53
16816.21
7450.9
1191.13
8205.23
6542.73
3091.96
20996.71
7012.61
3124.33
42202.04
5487.6
29695.04
131373.5
36500.49
17927.84
5619.91
92412.38
4302.55
14419.32

1.9E+008
12462000
11287800
2282100
1911000
9379300
3268500
16324000
31624000
8620700
13250400
3392700
2766400
12538000
8964800
2358000
3788400
404800
10548000
39960
10872000
29403000
13525000
14224000
162300
1082400
16052000
11823000
40300
7551000
14444000
701000
35336000
17360000
8344000
69096000
11810000
13062000
27418500
11235900
60456000
30834000
88498000
1480400
7410000

2256000
-54000
31800
24900
-24000
401800
16500
568000
-80000
-193600
-58200
54300
-61200
22000
18200
1500
39600
66400
754500
-15
72000
-162000
-195000
8000
1650
51600
-248000
264000
-900
-183000
340000
-89000
-336000
692000
120000
-696000
-84000
-870000
966000
-287300
708000
117000
1664000
800
181000

14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16
14-Jan-16

19.2
1240.55
800
1150.35
792.45
394.75
75.6
378.4
433.15
134.65
354.45
267.65
64.9
238.2
2275.05
513.5
343.15
1396.25
45.9
281.2
875.8
38.75
2618.45
121.8
6.25
399.55
79.65
288.5
540.05
1518.1
674.8
416.9

19.2
1240.55
800
1150.35
792.45
394.75
75.6
378.4
433.15
134.65
354.45
267.65
64.9
238.2
2275.05
513.5
343.15
1396.25
45.9
281.2
875.8
38.75
2618.45
121.8
6.25
399.55
79.65
288.5
540.05
1518.1
674.8
416.9

148
1036
1417
1369
4834
1864
708
974
635
1274
12419
1824
723
14813
8663
3441
1191
210
2417
1423
506
512
3540
2323
451
2279
8130
1823
2669
5883
10133
3644

621
5144.9
6796.92
6342.53
22953.36
14832.58
2698.59
4030.47
3019.71
6838.03
65863.22
10201.49
3746.92
70185.22
39462.8
17540.36
6153.75
1175.93
18749.52
7986.6
2204.59
1985.92
18518.87
8544.56
2110.03
9090.77
26109.53
8392.48
14343.43
33984.19
47733.14
19692.67

21538000 -220000 14-Jan-16

808400
41600 14-Jan-16
3048000
193800 14-Jan-16
2119200
56400 14-Jan-16
13963800
368400 14-Jan-16
7394000
128000 14-Jan-16
9730000
170000 14-Jan-16
4822400
257400 14-Jan-16
4737700
-6600 14-Jan-16
23228000 -356000 14-Jan-16
30034500 -168000 14-Jan-16
14368200 -224700 14-Jan-16
23568000
200000 14-Jan-16
29768000 -746000 14-Jan-16
4106200
193200 14-Jan-16
8675000
575000 14-Jan-16
6744000
-58500 14-Jan-16
337600
14400 14-Jan-16
60656000
374000 14-Jan-16
6172000
104000 14-Jan-16
791500
-46500 14-Jan-16
14000000 -260000 14-Jan-16
1553200
213200 14-Jan-16
17568000
123000 14-Jan-16
2.5E+008 -8547000 14-Jan-16
7272000
122000 14-Jan-16
79924000 3516000 14-Jan-16
5092800
-40000 14-Jan-16
7702000
459000 14-Jan-16
4017000
-16125 14-Jan-16
15089900
3500 14-Jan-16
7953400
206700 14-Jan-16

SYMBOL
ABIRLANUVO
ABIRLANUVO
ABIRLANUVO
ABIRLANUVO
ACC
ACC
ACC
ACC
ADANIENT
ADANIENT
ADANIENT
ADANIENT
ADANIPORTS
ADANIPORTS
ADANIPORTS
ADANIPORTS
ADANIPOWER
ADANIPOWER
ADANIPOWER
ADANIPOWER
AJANTPHARM
AJANTPHARM
ALBK
ALBK
ALBK
ALBK
ALBK
ALBK
AMARAJABAT
AMARAJABAT
AMBUJACEM
AMBUJACEM
AMBUJACEM
AMBUJACEM
ANDHRABANK
ANDHRABANK
ANDHRABANK
ANDHRABANK
APOLLOHOSP
APOLLOHOSP
APOLLOHOSP

Type
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
CE
PE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE

Moneyness
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ATM
ITM
OTM
ATM
ITM
OTM
OTM
ITM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

Sum of CLOSE Sum of CONTRACTS

195.5
9
1759.5
81.6
1374
112118.4
497.05
118 58,651.90
110.6
94 10,396.40
30.1
3
90.3
47.75
104
4966
148.5
7
1039.5
46.85
32
1499.2
5
2
10
7.05
459
3235.95
15.4
45
693
5.6
77
431.2
20.15
13
261.95
21.8
1128
24590.4
197.9
196
38788.4
16.4
209
3427.6
6.55
48
314.4
1.25
776
970
5.35
95
508.25
1.05
317
332.85
11.3
13
146.9
37.1
13
482.3
2
1
2
4.15
1
4.15
3.25
82
266.5
1.7
1
1.7
84.45
24
2026.8
1.1
4
4.4
29.2
38
1109.6
72.15
2
144.3
32.9
21
690.9
7.05
102
719.1
29.7
5
148.5
5.9
59
348.1
8.2
13
106.6
2.55
132
336.6
64.05
31
1985.55
3.05
71
216.55
70.25
7
491.75
32.25
12
387
40
1
40

APOLLOTYRE
APOLLOTYRE
APOLLOTYRE
APOLLOTYRE
ARVIND
ARVIND
ARVIND
ARVIND
ASHOKLEY
ASHOKLEY
ASHOKLEY
ASHOKLEY
ASIANPAINT
ASIANPAINT
ASIANPAINT
ASIANPAINT
AUROPHARMA
AUROPHARMA
AUROPHARMA
AUROPHARMA
AXISBANK
AXISBANK
AXISBANK
AXISBANK
BAJAJ-AUTO
BAJAJ-AUTO
BAJAJ-AUTO
BAJAJ-AUTO
BAJFINANCE
BAJFINANCE
BANKBARODA
BANKBARODA
BANKBARODA
BANKBARODA
BANKINDIA
BANKINDIA
BANKINDIA
BANKINDIA
BATAINDIA
BATAINDIA
BEL
BEL
BEL
BEML
BEML

CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
CE
CE

ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
ITM
OTM
OTM
ITM
OTM

14.1
8.1
30.9
7.2
60.6
16.75
67.7
21.8
17
6
77.1
6
192.85
54
255.35
40.6
79.8
48.2
250.4
40.5
85.1
32.15
470.65
35.85
518.6
66.9
201.5
107.5
183.45
153.55
40.45
8.4
295.95
12.5
13.5
11.9
148.45
6.35
15.75
21
36.05
48
32.9
44.25
36.35

7
98.7
487
3944.7
33
1019.7
181
1303.2
115
6969
1104
18492
48
3249.6
528
11510.4
98
1666
3117
18702
345
26599.5
1051
6306
617 118988.45
1496
80784
29
7405.15
854
34672.4
269
21466.2
1610
77602
171
42818.4
1022
41391
420
35742
9085 292082.75
1175 553013.75
3476
124614.6
21
10890.6
168
11239.2
9
1813.5
143
15372.5
5
917.25
1
153.55
536
21681.2
1090
9156
81
23971.95
629
7862.5
65
877.5
2176
25894.4
185
27463.25
412
2616.2
163
2567.25
2
42
2
72.1
87
4176
5
164.5
4
177
11
399.85

BEML
BHARATFORG
BHARATFORG
BHARATFORG
BHARATFORG
BHARTIARTL
BHARTIARTL
BHARTIARTL
BHARTIARTL
BHEL
BHEL
BHEL
BHEL
BIOCON
BIOCON
BIOCON
BIOCON
BPCL
BPCL
BPCL
BPCL
BRITANNIA
BRITANNIA
BRITANNIA
CADILAHC
CADILAHC
CADILAHC
CADILAHC
CAIRN
CAIRN
CAIRN
CAIRN
CANBK
CANBK
CANBK
CANBK
CASTROLIND
CASTROLIND
CEATLTD
CEATLTD
CEATLTD
CENTURYTEX
CENTURYTEX
CENTURYTEX
CENTURYTEX

PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
CE
CE
PE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM

72.7
32.9
74
188.65
41.35
31.5
19.5
82.15
10.75
18.7
11.45
183.55
7.55
44.15
36.55
38.45
23.3
257.9
37
28.4
44.9
59.9
28.45
63.35
40
32.9
47.4
24
39.3
8.9
60.8
9.35
30.4
26.45
343.45
15.45
12.4
12.2
28.25
55.25
81.65
70.1
26.8
123.9
31.4

2
23
498
22
390
62
1463
140
552
76
1842
247
792
47
249
15
38
504
987
45
733
7
13
9
5
958
47
325
269
609
33
547
3
1328
496
160
17
5
7
64
31
35
683
33
348

145.4
756.7
36852
4150.3
16126.5
1953
28528.5
11501
5934
1421.2
21090.9
45336.85
5979.6
2075.05
9100.95
576.75
885.4
129981.6
36519
1278
32911.7
419.3
369.85
570.15
200
31518.2
2227.8
7800
10571.7
5420.1
2006.4
5114.45
91.2
35125.6
170351.2
2472
210.8
61
197.75
3536
2531.15
2453.5
18304.4
4088.7
10927.2

CESC
CESC
CESC
CIPLA
CIPLA
CIPLA
CIPLA
COALINDIA
COALINDIA
COALINDIA
COALINDIA
COLPAL
COLPAL
CONCOR
CONCOR
CONCOR
CONCOR
CROMPGREAV
CROMPGREAV
CROMPGREAV
CROMPGREAV
DABUR
DABUR
DABUR
DABUR
DHFL
DHFL
DHFL
DISHTV
DISHTV
DISHTV
DISHTV
DIVISLAB
DIVISLAB
DLF
DLF
DLF
DLF
DRREDDY
DRREDDY
DRREDDY
DRREDDY
EICHERMOT
EICHERMOT
EICHERMOT

CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

12.55
56.65
16
39.05
35.1
64.4
35.2
28.5
11.65
85.1
5.85
18.1
18.4
36.6
43.1
51
26
7
13.9
85.35
14.95
6.4
7.6
13.2
7.8
17.25
33
3.35
8.2
7
38.35
6.55
19
21
13.8
7.4
54.7
7.3
577.7
147.65
2033.05
134.85
658.55
623.45
365

33
414.15
5
283.25
7
112
58
2264.9
587
20603.7
19
1223.6
329
11580.8
45
1282.5
912
10624.8
49
4169.9
293
1714.05
10
181
12
220.8
1
36.6
11
474.1
4
204
2
52
48
336
487
6769.3
16
1365.6
147
2197.65
31
198.4
51
387.6
1
13.2
34
265.2
73
1259.25
4
132
14
46.9
70
574
594
4158
26
997.1
185
1211.75
8
152
1
21
86
1186.8
2513
18596.2
167
9134.9
843
6153.9
376
217215.2
1533 226347.45
43
87421.15
756
101946.6
8
5268.4
100
62345
11
4015

EICHERMOT
ENGINERSIN
ENGINERSIN
ENGINERSIN
ENGINERSIN
EXIDEIND
EXIDEIND
EXIDEIND
EXIDEIND
FEDERALBNK
FEDERALBNK
FEDERALBNK
FEDERALBNK
GAIL
GAIL
GAIL
GAIL
GLENMARK
GLENMARK
GLENMARK
GLENMARK
GMRINFRA
GMRINFRA
GMRINFRA
GMRINFRA
GODREJIND
GODREJIND
GODREJIND
GRASIM
GRASIM
GRASIM
HAVELLS
HAVELLS
HAVELLS
HAVELLS
HCLTECH
HCLTECH
HCLTECH
HCLTECH
HDFC
HDFC
HDFC
HDFC
HDFCBANK
HDFCBANK

PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

237.4
8.05
7.5
38
17.6
3.5
3.95
15.4
4.5
2
1.55
6.85
2.5
20
19.05
76.2
9.9
63
41.5
177.45
33.6
5.6
0.35
7.5
0.25
15.4
11.3
4
132.4
173.95
100.55
134.3
19.7
107.5
12.05
64.95
36.95
65.1
40.9
112.5
41.3
226.85
60.05
140.45
18.9

23
49
47
2
10
2
35
5
20
22
325
38
399
1
370
37
67
5
202
56
50
13
372
26
96
26
2
2
60
6
9
109
546
52
206
180
1174
24
487
407
1195
13
872
162
1134

5460.2
394.45
352.5
76
176
7
138.25
77
90
44
503.75
260.3
997.5
20
7048.5
2819.4
663.3
315
8383
9937.2
1680
72.8
130.2
195
24
400.4
22.6
8
7944
1043.7
904.95
14638.7
10756.2
5590
2482.3
11691
43379.3
1562.4
19918.3
45787.5
49353.5
2949.05
52363.6
22752.9
21432.6

HDFCBANK
HDFCBANK
HDIL
HDIL
HDIL
HDIL
HEROMOTOCO
HEROMOTOCO
HEROMOTOCO
HEXAWARE
HEXAWARE
HEXAWARE
HEXAWARE
HINDALCO
HINDALCO
HINDALCO
HINDALCO
HINDPETRO
HINDPETRO
HINDPETRO
HINDPETRO
HINDUNILVR
HINDUNILVR
HINDUNILVR
HINDUNILVR
HINDZINC
IBREALEST
IBREALEST
IBREALEST
IBULHSGFIN
IBULHSGFIN
IBULHSGFIN
ICICIBANK
ICICIBANK
ICICIBANK
ICICIBANK
IDBI
IDBI
IDBI
IDBI
IDEA
IDEA
IDEA
IDEA
IDFC

PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE

ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

51.55
24.9
18.95
10.85
15.95
8.55
130.55
453
66.2
23.2
19.75
141.85
8.8
24.35
7.15
60.7
4.3
111.65
33.15
30.65
41.1
64.25
36.9
27.5
38.7
3.8
3.8
30.3
0.15
47.65
63.95
26.1
41.25
23.75
174.3
18.15
9.75
8.5
148.45
5
7.5
9.5
100.3
3.8
1.9

113
1094
121
1499
134
976
459
70
106
3
180
18
9
15
1104
249
405
599
1008
9
795
190
913
33
780
9
141
12
4
240
76
55
334
5270
890
2220
13
4527
758
905
1
902
162
97
14

5825.15
27240.6
2292.95
16264.15
2137.3
8344.8
59922.45
31710
7017.2
69.6
3555
2553.3
79.2
365.25
7893.6
15114.3
1741.5
66878.35
33415.2
275.85
32674.5
12207.5
33689.7
907.5
30186
34.2
535.8
363.6
0.6
11436
4860.2
1435.5
13777.5
125162.5
155127
40293
126.75
38479.5
112525.1
4525
7.5
8569
16248.6
368.6
26.6

IDFC
IDFC
IDFC
IFCI
IFCI
IFCI
IFCI
IGL
IGL
IGL
IGL
INDIACEM
INDIACEM
INDIACEM
INDIACEM
INDUSINDBK
INDUSINDBK
INDUSINDBK
INDUSINDBK
INFRATEL
INFRATEL
INFRATEL
INFY
INFY
INFY
INFY
IOB
IOB
IOB
IOB
IOC
IOC
IOC
IOC
IRB
IRB
IRB
IRB
ITC
ITC
ITC
ITC
JETAIRWAYS
JETAIRWAYS
JETAIRWAYS

CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

1.45
12.15
1.8
1.35
0.5
1.95
0.95
123.05
57.75
126.7
58.35
26.25
11.45
34.7
12.4
49.9
22.5
141.3
43.85
16.85
119.15
4.9
1317.2
49.75
1096.8
46.65
1.2
0.95
2.85
0.55
72.95
21.65
13.2
15.4
11.05
12.8
91.65
8.5
18.55
13.8
119.15
13.9
38.9
88.75
136.85

431
624.95
70
850.5
249
448.2
142
191.7
1125
562.5
6
11.7
217
206.15
55
6767.75
527
30434.25
63
7982.1
195
11378.25
198
5197.5
1078
12343.1
32
1110.4
428
5307.2
134
6686.6
1142
25695
83
11727.9
1026
44990.1
7
117.95
4
476.6
3
14.7
24045 31672074
56986 2835053.5
4383 4807274.4
54956 2563697.4
1
1.2
50
47.5
1
2.85
3
1.65
10
729.5
331
7166.15
15
198
69
1062.6
19
209.95
954
12211.2
94
8615.1
285
2422.5
115
2133.25
929
12820.2
23
2740.45
683
9493.7
138
5368.2
3374
299442.5
522
71435.7

JETAIRWAYS
JINDALSTEL
JINDALSTEL
JINDALSTEL
JISLJALEQS
JISLJALEQS
JISLJALEQS
JISLJALEQS
JPASSOCIAT
JPASSOCIAT
JPASSOCIAT
JPASSOCIAT
JSWENERGY
JSWENERGY
JSWENERGY
JSWENERGY
JSWSTEEL
JSWSTEEL
JSWSTEEL
JSWSTEEL
JUBLFOOD
JUBLFOOD
JUSTDIAL
JUSTDIAL
JUSTDIAL
KOTAKBANK
KOTAKBANK
KOTAKBANK
KOTAKBANK
KSCL
KSCL
KSCL
KSCL
KTKBANK
KTKBANK
KTKBANK
KTKBANK
L&TFH
L&TFH
L&TFH
L&TFH
LICHSGFIN
LICHSGFIN
LICHSGFIN
LICHSGFIN

PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE

OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

65.95
5.8
89.2
7.55
3
4.2
16.3
2.5
2.25
0.45
3.4
0.05
4.4
6.55
3.9
2.95
206.55
59.25
344.05
66.7
84.1
110.05
41.95
92.5
14.9
79
34.35
119
40.3
67.4
18.2
72.9
24.7
20.15
17.4
65.05
9.05
2.4
1.35
6.4
1.55
71.75
41.3
169
33.5

1792
332
119
139
5
146
15
38
81
359
76
46
1
57
3
7
317
986
87
589
64
9
83
13
12
121
757
26
437
17
272
36
282
2
550
282
86
1
99
8
26
64
816
44
541

118182.4
1925.6
10614.8
1049.45
15
613.2
244.5
95
182.25
161.55
258.4
2.3
4.4
373.35
11.7
20.65
65476.35
58420.5
29932.35
39286.3
5382.4
990.45
3481.85
1202.5
178.8
9559
26002.95
3094
17611.1
1145.8
4950.4
2624.4
6965.4
40.3
9570
18344.1
778.3
2.4
133.65
51.2
40.3
4592
33700.8
7436
18123.5

LT
LT
LT
LT
LUPIN
LUPIN
LUPIN
LUPIN
M&M
M&M
M&M
M&M
M&MFIN
M&MFIN
M&MFIN
MARICO
MARICO
MARUTI
MARUTI
MARUTI
MARUTI
MCLEODRUSS
MCLEODRUSS
MCLEODRUSS
MCLEODRUSS
MINDTREE
MINDTREE
MINDTREE
MOTHERSUMI
MOTHERSUMI
MOTHERSUMI
MOTHERSUMI
NCC
NCC
NHPC
NHPC
NHPC
NHPC
NMDC
NMDC
NMDC
NTPC
NTPC
NTPC
NTPC

CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE

ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

199.75
135.65
2420.7
76.95
147.2
67.45
303.2
78.05
98.8
72.1
226.25
66.05
8.4
15.55
2.3
5.95
1.65
465.6
230
1936.4
294.65
5
3.9
7.5
2
272.15
48.8
67.45
27.9
15.15
165.8
15.7
5.85
1.6
5.8
0.2
2.75
0.5
2.8
3.4
1.25
9
7
3.8
8.1

275
54931.25
13889 1884042.85
1696 4105507.2
5065 389751.75
531
78163.2
1076
72576.2
7
2122.4
613
47844.65
115
11362
826
59554.6
55
12443.75
638
42139.9
63
529.2
24
373.2
4
9.2
5
29.75
3
4.95
165
76824
3937
905510
184
356297.6
3060
901629
3
15
16
62.4
1
7.5
2
4
19
5170.85
73
3562.4
29
1956.05
37
1032.3
473
7165.95
135
22383
156
2449.2
156
912.6
2
3.2
49
284.2
143
28.6
1
2.75
63
31.5
63
176.4
2
6.8
12
15
77
693
583
4081
4
15.2
97
785.7

OIL
OIL
OIL
ONGC
ONGC
ONGC
ONGC
ORIENTBANK
ORIENTBANK
ORIENTBANK
ORIENTBANK
PETRONET
PETRONET
PETRONET
PETRONET
PFC
PFC
PFC
PFC
PIDILITIND
PIDILITIND
PIDILITIND
PNB
PNB
PNB
PNB
POWERGRID
POWERGRID
POWERGRID
PTC
PTC
PTC
RCOM
RCOM
RCOM
RCOM
RECLTD
RECLTD
RECLTD
RELCAPITAL
RELCAPITAL
RELCAPITAL
RELCAPITAL
RELIANCE
RELIANCE

CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
CE
CE
PE
PE
CE
CE
PE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE

OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM

7.75
40
8
23
15.35
32.3
10.7
5.4
7.7
100.05
6.2
69.3
22.85
65.5
19.45
6.15
10.75
117.35
12.4
12.6
9
7
25.15
11.5
259.7
7.55
7.4
3
6.55
2.55
6
2.9
15.55
10
61.8
9.7
9.55
138.95
4.5
32.15
33.65
154.2
30.7
546.3
76.15

14
108.5
1
40
1
8
146
3358
880
13508
45
1453.5
873
9341.1
15
81
268
2063.6
49
4902.45
76
471.2
6
415.8
388
8865.8
5
327.5
82
1594.9
53
325.95
191
2053.25
10
1173.5
108
1339.2
3
37.8
7
63
1
7
193
4853.95
2007
23080.5
213
55316.1
721
5443.55
26
192.4
114
342
30
196.5
12
30.6
1
6
8
23.2
256
3980.8
3715
37150
207
12792.6
1324
12842.8
346
3304.3
49
6808.55
85
382.5
176
5658.4
491
16522.15
35
5397
235
7214.5
3499 1911503.7
19497 1484696.55

RELIANCE
RELIANCE
RELINFRA
RELINFRA
RELINFRA
RELINFRA
RPOWER
RPOWER
RPOWER
RPOWER
SAIL
SAIL
SAIL
SBIN
SBIN
SBIN
SBIN
SIEMENS
SIEMENS
SIEMENS
SIEMENS
SKSMICRO
SKSMICRO
SKSMICRO
SKSMICRO
SOUTHBANK
SOUTHBANK
SOUTHBANK
SOUTHBANK
SRF
SRF
SRF
SRTRANSFIN
SRTRANSFIN
STAR
STAR
STAR
STAR
SUNPHARMA
SUNPHARMA
SUNPHARMA
SUNPHARMA
SUNTV
SUNTV
SUNTV

PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE

ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
ITM
OTM
OTM
ATM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

371.1
77.25
143.5
75.9
388.55
36.45
2.6
3.75
7.7
3.8
2.7
19.6
1.3
47.5
12.7
462.15
14.4
39
99.55
190.65
52.85
27.9
36.95
53.4
20.35
4.3
0.45
1.2
0.3
59.65
410.4
17.5
23.55
19.25
44
30.2
66.75
54.3
66.2
34.9
151.2
27.4
20.95
26.8
63.05

434
161057.4
11695 903438.75
27
3874.5
702
53281.8
77
29918.35
373
13595.85
89
231.4
1544
5790
49
377.3
483
1835.4
638
1722.6
36
705.6
92
119.6
816
38760
15296
194259.2
1720
794898
4629
66657.6
4
156
76
7565.8
13
2478.45
14
739.9
23
641.7
505
18659.75
80
4272
276
5616.6
1
4.3
17
7.65
2
2.4
5
1.5
41
2445.65
11
4514.4
6
105
12
282.6
2
38.5
4
176
218
6583.6
17
1134.75
59
3203.7
27
1787.4
1950
68055
70
10584
685
18769
5
104.75
285
7638
57
3593.85

SUNTV
SYNDIBANK
SYNDIBANK
SYNDIBANK
TATACHEM
TATACHEM
TATACHEM
TATACHEM
TATACOMM
TATACOMM
TATACOMM
TATACOMM
TATAGLOBAL
TATAGLOBAL
TATAGLOBAL
TATAGLOBAL
TATAMOTORS
TATAMOTORS
TATAMOTORS
TATAMOTORS
TATAMTRDVR
TATAMTRDVR
TATAMTRDVR
TATAMTRDVR
TATAPOWER
TATAPOWER
TATAPOWER
TATAPOWER
TATASTEEL
TATASTEEL
TATASTEEL
TATASTEEL
TCS
TCS
TCS
TCS
TECHM
TECHM
TECHM
TECHM
TITAN
TITAN
TITAN
TITAN
TORNTPHARM

PE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE

OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM

22.25
3.15
21.7
5.5
14.25
21.3
117.3
11.5
17
34.1
18.5
8.45
6.45
9.9
11.7
2.65
33.75
24.05
213.4
25.1
37.3
15.2
88.65
9.3
5.75
3.9
12.55
1.75
35.35
15.9
396.65
12.55
731.25
52.55
2418.05
61.3
32.95
20.9
48
23.3
10.45
9.8
53.85
10.45
30.3

141
3137.25
38
119.7
5
108.5
26
143
1
14.25
71
1512.3
13
1524.9
19
218.5
17
289
75
2557.5
4
74
5
42.25
8
51.6
387
3831.3
13
152.1
28
74.2
836
28215
7546
181481.3
509
108620.6
3484
87448.4
4
149.2
259
3936.8
94
8333.1
100
930
1
5.75
141
549.9
21
263.55
18
31.5
441
15589.35
9742
154897.8
2295 910311.75
4030
50576.5
385 281531.25
11618
610525.9
848 2050506.4
10733
657932.9
126
4151.7
566
11829.4
1
48
270
6291
5
52.25
77
754.6
9
484.65
33
344.85
4
121.2

TV18BRDCST
TV18BRDCST
TV18BRDCST
TV18BRDCST
TVSMOTOR
TVSMOTOR
TVSMOTOR
TVSMOTOR
UBL
UBL
UCOBANK
UCOBANK
UCOBANK
UCOBANK
ULTRACEMCO
ULTRACEMCO
ULTRACEMCO
ULTRACEMCO
UNIONBANK
UNIONBANK
UNIONBANK
UNIONBANK
UNITECH
UNITECH
UPL
UPL
UPL
UPL
VEDL
VEDL
VEDL
VEDL
VOLTAS
VOLTAS
VOLTAS
VOLTAS
WIPRO
WIPRO
WIPRO
WIPRO
WOCKPHARMA
WOCKPHARMA
WOCKPHARMA
WOCKPHARMA
YESBANK

CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE
CE
PE
PE
CE

ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
OTM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM
OTM
ITM

13
4.85
9.75
4.1
27.35
9.2
36.75
15.6
38.25
17
1.95
1.7
2.35
1.65
165.3
117
344.7
95.8
13.4
8.7
83.4
9.05
0.05
0.05
21.95
55.75
112.55
17.65
6.75
7.25
37.6
3.25
16.15
23.45
83.3
15.1
63.65
20.4
73.85
33.3
224.7
133.45
573.15
129.35
70.45

267
3471
1036
5024.6
5
48.75
270
1107
24
656.4
156
1435.2
8
294
163
2542.8
3
114.75
1
17
1
1.95
57
96.9
16
37.6
17
28.05
3
495.9
201
23517
6
2068.2
46
4406.8
27
361.8
552
4802.4
31
2585.4
138
1248.9
8
0.4
4
0.2
2
43.9
573
31944.75
124
13956.2
27
476.55
13
87.75
4289
31095.25
631
23725.6
644
2093
8
129.2
658
15430.1
85
7080.5
276
4167.6
84
5346.6
632
12892.8
10
738.5
259
8624.7
21
4718.7
2170
289586.5
243 139275.45
584
75540.4
160
11272

YESBANK
YESBANK
YESBANK
ZEEL
ZEEL
ZEEL
ZEEL

CE
PE
PE
CE
CE
PE
PE

OTM
ITM
OTM
ITM
OTM
ITM
OTM

38.65
304
30.15
116.75
27.85
66.65
20.4

4358
416
3095
99
787
25
308

168436.7
126464
93314.25
11558.25
21917.95
1666.25
6283.2

SYMBOL
ABIRLANUVO
ABIRLANUVO
ACC
ACC
ADANIENT
ADANIENT
ADANIPORTS
ADANIPORTS
ADANIPOWER
ADANIPOWER
AJANTPHARM
AJANTPHARM
ALBK
ALBK
AMARAJABAT
AMARAJABAT
AMBUJACEM
AMBUJACEM
ANDHRABANK
ANDHRABANK
APOLLOHOSP
APOLLOHOSP
APOLLOTYRE
APOLLOTYRE
ARVIND
ARVIND
ASHOKLEY
ASHOKLEY
ASIANPAINT
ASIANPAINT
AUROPHARMA
AUROPHARMA
AXISBANK
AXISBANK
BAJAJ-AUTO
BAJAJ-AUTO
BAJFINANCE
BAJFINANCE
BANKBARODA
BANKBARODA
BANKINDIA

Type
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE

ITM
1,759.50
58,651.90
90.30
1,039.50
10.00
693.00
261.95
38,788.40
314.40
508.25
4.15
2,026.80
144.30
690.90
148.50
106.60
1,985.55
491.75
40.00
98.70
1,019.70
6,969.00
3,249.60
1,666.00
26,599.50
118,988.45
7,405.15
21,466.20
42,818.40
35,742.00
553,013.75
10,890.60
1,813.50
153.55
21,681.20
23,971.95
877.50

OTM
112,118.40
10,396.40
4,966.00
1,499.20
3,235.95
431.20
24,590.40
3,427.60
970.00
332.85
146.90
482.30
266.50
4.40
1,109.60
719.10
348.10
336.60
216.55
387.00
3,944.70
1,303.20
18,492.00
11,510.40
18,702.00
6,306.00
80,784.00
34,672.40
77,602.00
41,391.00
292,082.75
124,614.60
11,239.20
15,372.50
917.25
9,156.00
7,862.50
25,894.40

0.015693
5.641559
0.018184
0.69337
0.00309
1.607143
0.010653
11.31649
0.324124
1.526964
0
0
0.015572
460.6364
0
#DIV/0!
0.960784
0.426602
0.316696
9.169014
1.270672
#DIV/0!
0.025021
0.782459
0.376866
0.282319
0.089081
4.218126
1.472921
0.213575
0.276619
1.034486
0.122369
4.437793
0.968984
0.11797
0
#DIV/0!
2.367977
3.048897
0.033888

BANKINDIA
BATAINDIA
BATAINDIA
BEL
BEL
BEML
BEML
BHARATFORG
BHARATFORG
BHARTIARTL
BHARTIARTL
BHEL
BHEL
BIOCON
BIOCON
BPCL
BPCL
BRITANNIA
BRITANNIA
CADILAHC
CADILAHC
CAIRN
CAIRN
CANBK
CANBK
CASTROLIND
CASTROLIND
CEATLTD
CEATLTD
CENTURYTEX
CENTURYTEX
CESC
CESC
CIPLA
CIPLA
COALINDIA
COALINDIA
COLPAL
CONCOR
CONCOR
CROMPGREAV
CROMPGREAV
DABUR
DABUR
DHFL

PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
CE
PE
CE
PE
CE
PE
CE

27,463.25
42.00
72.10
177.00
756.70
4,150.30
1,953.00
11,501.00
1,421.20
45,336.85
2,075.05
576.75
129,981.60
1,278.00
419.30
200.00
2,227.80
10,571.70
2,006.40
91.20
170,351.20
197.75
2,453.50
4,088.70
283.25
2,264.90
1,223.60
1,282.50
4,169.90
181.00
36.60
204.00
336.00
1,365.60
198.40
13.20
-

2,616.20
2,567.25
4,176.00
164.50
399.85
145.40
36,852.00
16,126.50
28,528.50
5,934.00
21,090.90
5,979.60
9,100.95
885.40
36,519.00
32,911.70
369.85
570.15
31,518.20
7,800.00
5,420.10
5,114.45
35,125.60
2,472.00
210.80
61.00
3,536.00
2,531.15
18,304.40
10,927.20
414.15
112.00
20,603.70
11,580.80
10,624.80
1,714.05
220.80
474.10
52.00
6,769.30
2,197.65
387.60
265.20
1,259.25

10.49738
0
#DIV/0!
0.017265
0
0.442666
0
0.020533
0.257359
0.068458
1.938153
0.067385
7.58192
0.228004
0.6514
3.559287
0.038831
1.133703
0
0.006346
0.285615
1.950462
0.3923
0.002596
68.9123
0
0
0.055925
0
0.134039
0.374176
0
2.529018
0.109927
0.105658
0.120708
2.432776
0.819746
0.077199
3.923077
0.049636
0.621391
0.511868
0.049774
0

DHFL
DISHTV
DISHTV
DIVISLAB
DIVISLAB
DLF
DLF
DRREDDY
DRREDDY
EICHERMOT
EICHERMOT
ENGINERSIN
ENGINERSIN
EXIDEIND
EXIDEIND
FEDERALBNK
FEDERALBNK
GAIL
GAIL
GLENMARK
GLENMARK
GMRINFRA
GMRINFRA
GODREJIND
GODREJIND
GRASIM
GRASIM
HAVELLS
HAVELLS
HCLTECH
HCLTECH
HDFC
HDFC
HDFCBANK
HDFCBANK
HDIL
HDIL
HEROMOTOCO
HEROMOTOCO
HEXAWARE
HEXAWARE
HINDALCO
HINDALCO
HINDPETRO
HINDPETRO

PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE

132.00
574.00
997.10
1,186.80
9,134.90
217,215.20
87,421.15
5,268.40
4,015.00
394.45
76.00
7.00
77.00
44.00
260.30
20.00
2,819.40
315.00
9,937.20
72.80
195.00
22.60
1,043.70
14,638.70
5,590.00
11,691.00
1,562.40
45,787.50
2,949.05
22,752.90
5,825.15
2,292.95
2,137.30
31,710.00
69.60
2,553.30
365.25
15,114.30
66,878.35
275.85

46.90
4,158.00
1,211.75
152.00
21.00
18,596.20
6,153.90
226,347.45
101,946.60
62,345.00
5,460.20
352.50
176.00
138.25
90.00
503.75
997.50
7,048.50
663.30
8,383.00
1,680.00
130.20
24.00
400.40
8.00
7,944.00
904.95
10,756.20
2,482.30
43,379.30
19,918.30
49,353.50
52,363.60
21,432.60
27,240.60
16,264.15
8,344.80
59,922.45
7,017.20
3,555.00
79.20
7,893.60
1,741.50
33,415.20
32,674.50

2.814499
0.138047
0.82286
0
0
0.063819
1.484408
0.959654
0.857519
0.084504
0.735321
1.119007
0.431818
0.050633
0.855556
0.087345
0.260952
0.002837
4.250565
0.037576
5.915
0.55914
8.125
0
2.825
0
1.153323
1.360955
2.251944
0.269506
0.07844
0.927746
0.056319
1.061602
0.213841
0.140982
0.256124
0
4.518896
0.019578
32.23864
0.046272
8.678898
2.001435
0.008442

HINDUNILVR
HINDUNILVR
HINDZINC
IBREALEST
IBREALEST
IBULHSGFIN
IBULHSGFIN
ICICIBANK
ICICIBANK
IDBI
IDBI
IDEA
IDEA
IDFC
IDFC
IFCI
IFCI
IGL
IGL
INDIACEM
INDIACEM
INDUSINDBK
INDUSINDBK
INFRATEL
INFRATEL
INFY
INFY
IOB
IOB
IOC
IOC
IRB
IRB
ITC
ITC
JETAIRWAYS
JETAIRWAYS
JINDALSTEL
JINDALSTEL
JISLJALEQS
JISLJALEQS
JPASSOCIAT
JPASSOCIAT
JSWENERGY
JSWENERGY

CE
PE
CE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE

12,207.50
907.50
363.60
4,860.20
13,777.50
155,127.00
126.75
112,525.10
7.50
16,248.60
26.60
850.50
191.70
11.70
6,767.75
7,982.10
5,197.50
1,110.40
6,686.60
11,727.90
476.60
31,672,074.00
4,807,274.40
1.20
2.85
729.50
198.00
209.95
8,615.10
2,133.25
2,740.45
5,368.20
71,435.70
10,614.80
15.00
244.50
182.25
258.40
4.40
11.70

33,689.70
30,186.00
34.20
535.80
0.60
11,436.00
1,435.50
125,162.50
40,293.00
38,479.50
4,525.00
8,569.00
368.60
624.95
448.20
562.50
206.15
30,434.25
11,378.25
12,343.10
5,307.20
25,695.00
44,990.10
117.95
14.70
2,835,053.50
2,563,697.40
47.50
1.65
7,166.15
1,062.60
12,211.20
2,422.50
12,820.20
9,493.70
299,442.50
118,182.40
1,925.60
1,049.45
613.20
95.00
161.55
2.30
373.35
20.65

0.362351
0.030064
0
0
606
0
3.385719
0.110077
3.849974
0.003294
24.86743
0.000875
44.08193
0.042563
1.89759
0.3408
0.056755
0.222373
0.701523
0.421085
0.209225
0.26023
0.260677
0
32.42177
11.1716
1.875133
0.025263
1.727273
0.101798
0.186335
0.017193
3.556285
0.166398
0.28866
0.017927
0.604453
0
10.11463
0.024462
2.573684
1.128134
112.3478
0.011785
0.566586

JSWSTEEL
JSWSTEEL
JUBLFOOD
JUBLFOOD
JUSTDIAL
JUSTDIAL
KOTAKBANK
KOTAKBANK
KSCL
KSCL
KTKBANK
KTKBANK
L&TFH
L&TFH
LICHSGFIN
LICHSGFIN
LT
LT
LUPIN
LUPIN
M&M
M&M
M&MFIN
M&MFIN
MARICO
MARICO
MARUTI
MARUTI
MCLEODRUSS
MCLEODRUSS
MINDTREE
MINDTREE
MOTHERSUMI
MOTHERSUMI
NCC
NCC
NHPC
NHPC
NMDC
NMDC
NTPC
NTPC
OIL
OIL
ONGC

CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE

65,476.35
29,932.35
990.45
1,202.50
9,559.00
3,094.00
1,145.80
2,624.40
40.30
18,344.10
2.40
51.20
4,592.00
7,436.00
54,931.25
4,105,507.20
78,163.20
2,122.40
11,362.00
12,443.75
373.20
76,824.00
356,297.60
15.00
7.50
5,170.85
1,032.30
22,383.00
284.20
2.75
6.80
693.00
15.20
40.00
3,358.00

58,420.50
39,286.30
5,382.40
3,481.85
178.80
26,002.95
17,611.10
4,950.40
6,965.40
9,570.00
778.30
133.65
40.30
33,700.80
18,123.50
1,884,042.85
389,751.75
72,576.20
47,844.65
59,554.60
42,139.90
529.20
9.20
29.75
4.95
905,510.00
901,629.00
62.40
4.00
3,562.40
1,956.05
7,165.95
2,449.20
912.60
3.20
28.60
31.50
176.40
15.00
4,081.00
785.70
108.50
8.00
13,508.00

1.120777
0.761903
0
#DIV/0!
0
6.725391
0.367612
0.175685
0.231456
0.376777
0.004211
23.56945
0.017957
1.270471
0.136258
0.410296
0.029156
10.53365
1.076981
0.04436
0.190783
0.295296
0
40.56522
0
0
0.084841
0.395171
0.240385
1.875
1.451507
0
0.144056
9.138902
0
0
9.937063
0.087302
0
0.453333
0.169811
0.019346
0
5
0.248593

ONGC
ORIENTBANK
ORIENTBANK
PETRONET
PETRONET
PFC
PFC
PIDILITIND
PIDILITIND
PNB
PNB
POWERGRID
POWERGRID
PTC
PTC
RCOM
RCOM
RECLTD
RECLTD
RELCAPITAL
RELCAPITAL
RELIANCE
RELIANCE
RELINFRA
RELINFRA
RPOWER
RPOWER
SAIL
SAIL
SBIN
SBIN
SIEMENS
SIEMENS
SKSMICRO
SKSMICRO
SOUTHBANK
SOUTHBANK
SRF
SRF
SRTRANSFIN
SRTRANSFIN
STAR
STAR
SUNPHARMA
SUNPHARMA

PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE

1,453.50
81.00
4,902.45
415.80
327.50
325.95
1,173.50
37.80
4,853.95
55,316.10
192.40
6.00
3,980.80
12,792.60
6,808.55
5,658.40
5,397.00
1,911,503.70
161,057.40
3,874.50
29,918.35
231.40
377.30
705.60
38,760.00
794,898.00
156.00
2,478.45
641.70
4,272.00
4.30
2.40
4,514.40
176.00
1,134.75
1,787.40
10,584.00

9,341.10
2,063.60
471.20
8,865.80
1,594.90
2,053.25
1,339.20
63.00
7.00
23,080.50
5,443.55
342.00
196.50
30.60
23.20
37,150.00
12,842.80
3,304.30
382.50
16,522.15
7,214.50
1,484,696.55
903,438.75
53,281.80
13,595.85
5,790.00
1,835.40
1,722.60
119.60
194,259.20
66,657.60
7,565.80
739.90
18,659.75
5,616.60
7.65
1.50
2,445.65
105.00
282.60
6,583.60
3,203.70
68,055.00
18,769.00

0.155603
0.039252
10.40418
0.046899
0.205342
0.158748
0.876269
0.6
0
0.210305
10.16177
0.562573
0
0
0.258621
0.107155
0.996091
0
17.80013
0.342474
0.748077
1.287471
0.178272
0.072717
2.20055
0.039965
0.205568
0
5.899666
0.199527
11.92509
0.020619
3.349709
0.03439
0.760602
0.562092
1.6
0
42.99429
0
#DIV/0!
0.026733
0.3542
0.026264
0.563909

SUNTV
SUNTV
SYNDIBANK
SYNDIBANK
TATACHEM
TATACHEM
TATACOMM
TATACOMM
TATAGLOBAL
TATAGLOBAL
TATAMOTORS
TATAMOTORS
TATAMTRDVR
TATAMTRDVR
TATAPOWER
TATAPOWER
TATASTEEL
TATASTEEL
TCS
TCS
TECHM
TECHM
TITAN
TITAN
TORNTPHARM
TV18BRDCST
TV18BRDCST
TVSMOTOR
TVSMOTOR
UBL
UBL
UCOBANK
UCOBANK
ULTRACEMCO
ULTRACEMCO
UNIONBANK
UNIONBANK
UNITECH
UNITECH
UPL
UPL
VEDL
VEDL
VOLTAS
VOLTAS

CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE
CE
PE

104.75
3,593.85
108.50
14.25
1,524.90
289.00
74.00
51.60
152.10
28,215.00
108,620.60
149.20
8,333.10
5.75
263.55
15,589.35
910,311.75
281,531.25
2,050,506.40
4,151.70
48.00
52.25
484.65
3,471.00
48.75
656.40
294.00
1.95
37.60
495.90
2,068.20
361.80
2,585.40
43.90
13,956.20
87.75
23,725.60
129.20
7,080.50

7,638.00
3,137.25
119.70
143.00
1,512.30
218.50
2,557.50
42.25
3,831.30
74.20
181,481.30
87,448.40
3,936.80
930.00
549.90
31.50
154,897.80
50,576.50
610,525.90
657,932.90
11,829.40
6,291.00
754.60
344.85
121.20
5,024.60
1,107.00
1,435.20
2,542.80
114.75
17.00
96.90
28.05
23,517.00
4,406.80
4,802.40
1,248.90
0.40
0.20
31,944.75
476.55
31,095.25
2,093.00
15,430.10
4,167.60

0.013714
1.145541
0
0.758741
0.009423
6.978947
0.113001
1.751479
0.013468
2.049865
0.155471
1.242111
0.037899
8.960323
0.010456
8.366667
0.100643
17.99871
0.461129
3.116589
0.350965
0.00763
0.069242
1.405394
0
0.690801
0.044038
0.457358
0.115621
0
0
0.020124
1.340463
0.021087
0.46932
0.075337
2.070142
0
0
0.001374
29.28591
0.002822
11.33569
0.008373
1.698939

WIPRO
WIPRO
WOCKPHARMA
WOCKPHARMA
YESBANK
YESBANK
ZEEL
ZEEL

CE
PE
CE
PE
CE
PE
CE
PE

5,346.60
738.50
4,718.70
139,275.45
11,272.00
126,464.00
11,558.25
1,666.25

12,892.80
8,624.70
289,586.50
75,540.40
168,436.70
93,314.25
21,917.95
6,283.20

0.414697
0.085626
0.016295
1.843721
0.066921
1.355249
0.527342
0.265191

Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
#DIV/0!
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric
#DIV/0!
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
#DIV/0!
Dec in Pric
Inc in Price
Inc in Price

2
2
1
1
2
2
2
2
2
2
1
1
2
2
1
#DIV/0!
1
1
2
2
1
#DIV/0!
1
1
1
1
2
2
2
2
2
2
2
2
1
1
1
#DIV/0!
1
1
2

Inc in Price
Inc in Price
#DIV/0!
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric
Dec in Pric
Dec in Pric
Dec in Pric
Inc in Price
Dec in Pric
Dec in Pric
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price

2
1
#DIV/0!
1
1
1
1
1
1
2
2
2
2
1
1
2
2
2
2
1
1
2
2
2
2
1
1
1
1
1
1
2
2
1
1
2
2
1
2
2
1
1
1
1
2

Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Dec in Pric
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Dec in Pric
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric

2
1
1
1
1
2
2
1
1
1
1
2
2
1
1
1
1
2
2
2
2
2
2
2
2
2
2
1
1
1
1
1
1
2
2
1
1
2
2
2
2
2
2
2
2

Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric

1
1
1
2
2
2
2
2
2
2
2
2
2
2
2
1
1
1
1
1
1
1
1
2
2
1
1
2
2
1
1
2
2
1
1
1
1
2
2
2
2
1
1
1
1

Dec in Pric
Dec in Pric
Inc in Price
#DIV/0!
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price

2
2
1
#DIV/0!
2
2
1
1
1
1
2
2
2
2
1
1
2
2
2
2
1
1
2
2
1
1
1
1
2
2
2
2
2
2
1
1
2
2
1
1
1
1
2
2
1

Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Dec in Pric
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
#DIV/0!
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric

1
2
2
1
1
1
1
1
1
2
2
1
1
1
1
1
1
2
2
1
1
2
2
2
2
1
1
2
2
2
2
2
2
1
1
2
2
2
2
1
#DIV/0!
1
1
1
1

Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price

2
2
1
1
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
1
1
2
2
1
1
1
1
1
1
1
2
2
1
1
2
2
1
1
2
2
2
2
2
2

Inc in Price
Dec in Pric
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Inc in Price
Dec in Pric

1
1
2
2
2
2
1
1