Symbol Series Date series Open Price High Price Low Price Close Price

HDFCBANKEQ 25-Oct-17 HDFC 1736.9 1737.9 1649.35 1677.65

HDFCBANKEQ 24-Oct-17 HDFC 1725 1732 1712 1722.3
HDFCBANKEQ 23-Oct-17 HDFC 1751.8 1751.8 1713 1722.4
HDFCBANKEQ 22-Oct-17 HDFC
HDFCBANKEQ 21-Oct-17 HDFC
HDFCBANKEQ 20-Oct-17 HDFC
HDFCBANKEQ 19-Oct-17 HDFC 1751 1754.75 1738.9 1745.75
HDFCBANKEQ 18-Oct-17 HDFC 1759.75 1764.2 1749 1751.55
HDFCBANKEQ 17-Oct-17 HDFC 1760.8 1767.45 1751.3 1759.75
HDFCBANKEQ 16-Oct-17 HDFC 1771 1779.4 1746.05 1762.9
HDFCBANKEQ 15-Oct-17 HDFC
HDFCBANKEQ 14-Oct-17 HDFC
HDFCBANKEQ 13-Oct-17 HDFC 1752.1 1773.8 1752 1766.45
HDFCBANKEQ 12-Oct-17 HDFC 1752.15 1758.8 1742.1 1755.55
HDFCBANKEQ 11-Oct-17 HDFC 1750 1765.9 1748.25 1748.7
HDFCBANKEQ 10-Oct-17 HDFC 1748.55 1814.95 1792.65 1800
HDFCBANKEQ 9-Oct-17 HDFC 1739.9 1753.8 1731.2 1749.7
HDFCBANKEQ 8-Oct-17 HDFC
HDFCBANKEQ 7-Oct-17 HDFC
HDFCBANKEQ 6-Oct-17 HDFC
HDFCBANKEQ 5-Oct-17 HDFC 1798 1804.45 1794 1800.1
HDFCBANKEQ 4-Oct-17 HDFC 1795 1805 1793.1 1798.6
HDFCBANKEQ 3-Oct-17 HDFC 1807.9 1811.9 1793.35 1797
HDFCBANKEQ 2-Oct-17 HDFC 1808 1821 1797.1 1808.85
HDFCBANKEQ 1-Oct-17 HDFC
HDFCBANKEQ 30-Sep-17 HDFC
HDFCBANKEQ 29-Sep-17 HDFC 1800.1 1822 1796.25 1805.7
HDFCBANKEQ 28-Sep-17 HDFC 1774 1799 1763.3 1795.3
HDFCBANKEQ 27-Sep-17 HDFC 1796 1805.6 1770 1776.5
HDFCBANKEQ 26-Sep-17 HDFC 1789.05 1796.6 1785 1792.3
HDFCBANKEQ 25-Sep-17 HDFC 1822.45 1822.45 1792.6 1799.75
HDFCBANKEQ 24-Sep-17 HDFC
HDFCBANKEQ 23-Sep-17 HDFC
HDFCBANKEQ 22-Sep-17 HDFC 1834.8 1838.95 1820 1824.1
lot size M To M future price
500 -29625 1740.5
500 -1350 1725.8
500 -14699.9999999999 1750.25
500 0
500 0
500 0
500 -2625 1747.45
500 -4100
500 -525 1759.75
500 -4050 1854.6
500 0
500 0
500 7175.0000000001 1850.95
500 1699.9999999999
500 -650 1751.95
500 25725 1801.2
500 4900 1740.25
500 0
500 0
500 0
500 1050 1800
500 1800 1796
500 -5450.0000000001 1808.45
500 425 1809.3
500 0
500 0
500 2800.0000000001 1801.2
500 10650 1775.25
500 -9750 1790
500 1625 1822.8
500 -11350 1821
500 0
500 0
500 -5350 1836.2