Exchange Description

NSE
ALBK 31JAN2013
NSE
AXISBANK 31JAN2013
NSE
SBIN 31JAN2013
NSE
ALBK 31JAN2013
NSE
AXISBANK 31JAN2013
NSE
SBIN 31JAN2013
NSE
ICICIBANK 31JAN2013
NSE
ANDHRABANK 31JAN2013
NSE
INDUSINDBK 31JAN2013
NSE
BANKNIFTY 31JAN2013
NSE
LICHSGFIN 31JAN2013
NSE
RELCAPITAL 31JAN2013
NSE
YESBANK 31JAN2013

NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE
NSE

NIFTY 31JAN2013
DLF 31JAN2013
YESBANK 31JAN2013
JSWENERGY 31JAN2013
FUTSTK TCS 31JAN2013
JSWSTEEL 31JAN2013
TATAPOWER 31JAN2013
LUPIN 31JAN2013
JSWSTEEL 31JAN2013
HINDALCO 31JAN2013
LUPIN 31JAN2013
TATASTEEL 31JAN2013
CESC 31JAN2013
CENTURYTEX 31JAN2013
LT EQ
RELIANCE 31JAN2013
HINDPETRO 31JAN2013
NTPC EQ
RCOM 31JAN2013
BHARTIARTL 31JAN2013
TATAMOTORS 31JAN2013
RELINFRA 31JAN2013
TATACHEM 31JAN2013
TATAMOTORS 31JAN2013
ADANIPORTS 31JAN2013
ABB 31JAN2013
ZEEL 31JAN2013
HCLTECH 31JAN2013
INFY 31JAN2013
TCS 31JAN2013
HCLTECH 31JAN2013
SUNPHARMA EQ
TATAMOTORS EQ
TATAPOWER EQ
TATASTEEL EQ
TCS EQ

Scrip Code
40363
40372
40476
40363
40372
40476
40420
40366
40428
40347
40444
40470
40507

40356
40396
40507
40439
40495
40440
40493
40446
40440
40415
40446
40494
40386
40385
11483
40471
40416
11630
40468
40378
40491
40472
40488
40491
40361
40357
40508
40409
40429
40495
40409
3351
3456
3426
3499
11536

Best Buy
Qty Price
2000 175.6
250 1488
125 2521
4000 169
500 1472
125 2460
1000 1203
4000 113
1000 431
75 ###
1000 285.1
1000 470
1000 524

Best Sell
Qty Price Day 4om Expiry
6000 176
2
250 1488
2
125 2521
2
2000 169.2
2
250 1472
2
375 2461
2
250 1204
2
4000 113.4
2
1000 431.2
2
225 ###
2
1000 285.5
2
1000 469.9
2
1000 524
2

2000
2000
2000
4000
250
500
4000
500
500
2000
1500
1000
1000
1000

100
1000
1000
4000
250
500
8000
500
1000
4000
500
1000
1000
1000
311
2250
4000

250
1000
250
40000
1000
6000
2000
1000
1000
2000
500
8000
1000
125
500
500
1545
5566
4243
63

6050
262.3
512
71.5
1315
883.1
106.4
597
862.2
114.9
595
398.1
321
388

6050
262.5
512.6
71.6
1318
883.9
107
598
863.9
115
596.5
398.5
322.5
388.7
1561
884.5
332.9

884
332.2
162.6
80.9 16000 80.95
349.5 2000 349.9
314.6 9000 314.7
518 1500 518
362.5 1000 363.9
303.5 2000 304
147 2000 146.8
658
500 662
223 2000 223
701.1
500 702
2796 1000 2798
1343
250 1346
693 1000 694
354 710
313
110
408
1312

2
2
2
2
8
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2
2

NSE

WIPRO EQ

3787

3100

402

Last Traded
Strike Price Option Type Qty Price
### 175.65
250 1487.8
125 2520.85
###
169.2
250 1472.2
125 2460.95
250 1203.7
### 113.25
###
431
75
12728
### 285.15
###
469.6
### 523.65

Low
169
###
###
169
###
###
###
113
422
###
284
466
515

Open
170.6
1422
2491
170.6
1422
2491
1194
116
430.1
###
284
478.3
523

Close
171
1417
2494
171
1417
2494
1191
116.5
432
###
285
477
522.6

Total Buy Total Sell

Qty
Qty
282000 382000
334750
110250
286375 398500
174000 328000
259250 121250
210250 288375
123250 226500
280000 496000
107000
112000
109425 151425
104000 472000
241000 666000
536000 531000

150 6049.8 13206.6 ### ### ###

###
262.4 27675 ### 273 261
### 512.35 10209 ### 526 511
###
71.6
6136 4425 74 70.1
250 1315.2 856.25 ### ### ###
500
883.4 3876.5 ### 895 863
### 106.55
4428 4726 108 106
500 597.85
384.5 2296 600 593
500
862.5 6470.5 ### 895 862
###
115 15566 ### 120 115
500 595.95
730 4359 600 593
### 398.85 13468 ### 412 398
### 321.05
531 1730 331 321
###
388
6455 ### 411 387
2 1561.1 974.207 ### ### ###
250
884.5 4803.75 ### 903 881
###
332.6
5548 ### 344 330
500
162.6 2939.3 4788 166 161
###
80.95 86096 ###
86 81
###
349.5
6820 ### 364 349
###
314.7
8323 ### 315 304
500
518
5265 ### 537 517
###
362.6
437 1592 369 361
### 303.85 14991 ### 315 302
### 146.75 12102 ### 156 137
500
660
45.5 302 670 659
### 222.95
6556 ### 234 219
500 701.45
662 4643 704 698
125 2798.85 1642.25 ### ### ###
250 1344.1
935.5 ### ### ###
500 693.55
1317 9202 704 689
18 709.75 687.762 4875 713 704
100 313.05 7207.8 ### 319 310
25
110 2718.3 2953 111 106
100 407.55 3093.1 ### 414 403
1 1311.95 938.827 ### ### ###

6071
266.2
523
71.15
1322
865
106.2
596
865
117
596
406.9
327
407
1557
897
340.5
165
84.35
357
306.4
526.1
367
306.4
138
670
231
698
2815
1348
698
711
317
107.6
410.4
1316

6077
266.1
522.6
71.55
1316
871
106.2
595.2
871
118
595.2
406.8
328.4
404.5
1561
900
342
162.6
84.2
357.9
308.2
528
367
308.2
137
670
231
697
2816
1344
697
710
313
110
408
1312

545300 544250
512000 656000
403000 583000
220000 444000
53500
119750
305500 195500
276000 448000
39000
97000
168000 209000
200000 1140000
32000
86000
158000 1020000
42000
67000
123000 388000
311
87000 270750
132000 438000
250
1164000 2652000
146000 230000
504000 438000
82500 279000
90000 148000
327000 385000
236000 198000
17500
31000
300000 666000
78500
65000
125125
65625
53000
96000
66500
56500
354
1545
5566
4243
63

Volume
3518
6898.5
6471.25
7230
9162.5
10887
11207
5540
2320
4065.9
8138
13575
6343

Value
6079
###
###
###
###
###
###
6398
9937
###
###
###
###

High
176
###
###
176
###
###
###
118
431
###
290
489
526

401.75 1547.9 6202 403 397

397

402

3100

Average Traded
Open
Fair
Price
Interest Value
172.81 4762000
4790000
1468.77 3736500
2847750
2509.1 4949375
4452625
172.43 4570000
4790000
1471.27 3623000
2847750
2496.74 4326375
4452625
1208.14 6725750
6089750
115.49 3460000
3596000
428.31 2099000
2231000
12829.69
914225 ###
936500
287.17 10921000
10080000
479.83 6344000
6531000
521.02 4822000
4374000
10673050
6049.900
10875000

14402000
4763000
7948000
3350500
4859500
7516000
1701000
4153500
24546000
1721000
11905000
1056000
4589000

6081.15
266.27
518.91
72.12
1314.12
877.93
106.73
597.25
875.6
117.55
597.14
405.81
325.85
400.49
1560.13
892.2 7846250
336.42 6359000
162.9
83.44 49040000
356.48 9202000
309.27 15375000
526.47 3838000
364.41 1155000
308.69 15399000
147.76 4358000
664.82
173500
227.04 6098000
701.32 2507000
2810.04 3703750
1348.21 2438500
698.7 2542500
708.87
312.9
108.62
407.99
1309.1

6049.
9001
0875 10875000
000
14324000
4374000
7484000
1312 3303750
5599500
7652000
1684500
5599500
24890000
1684500
13368000
1113000
5012000
7558500
7347000
52036000
8742000
14306000
3771500
1164000
14306000
4360000
173000
6606000
2275000
3289750
2351500
2275000

0.29
0.98
1.2
-1.36
0.9
1.66
0.29
0.51
0.23
-1.13
-0.41
0.31

-0.61
0.8
-1.81
0.01
-0.05

400.7

Angel SpeedPro
Exchange Description

Best Buy Best Sell

Last Traded
Scrip Code Qty Price Qty Price Day 4om Expiry Strike Price Option Type Qty

Last Traded
Total Buy Total Sell Average Traded Open Fair
Price Volume Value High Low Open Close
Qty
Qty
Price
Interest Value

Angel SpeedPro
Exchange Description

Best Buy Best Sell

Last Traded
Scrip Code Qty Price Qty Price Day 4om Expiry Strike Price Option Type Qty

Last Traded
Total Buy Total Sell Average Traded Open Fair
Price Volume Value High Low Open Close
Qty
Qty
Price
Interest Value