Fop 20190426

<TICKER>,<FULLNAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
BANKNIFTY-I-CE-25200,BANKNIFTY-NEAR-CE-
25200,04/26/2019,4530,4920,4467.1,4916.7,560,10220
25500,04/26/2019,4205,4579.4,4205,4573.8,200,6040
26000,04/26/2019,4110,4169.15,4097.85,4123.9,380,33600
26500,04/26/2019,3303.35,3691.3,3303.3,3673.6,500,12500
27000,04/26/2019,2925.75,3173.9,2830,3167.9,1000,52020
27500,04/26/2019,2473.05,2760,2425,2760,400,14200
28000,04/26/2019,2096.7,2350,1981,2310.65,22600,327260
28500,04/26/2019,1720.8,1975,1633,1951.7,12020,78580
29000,04/26/2019,1463.5,1620,1301.55,1603.7,10640,77780
29200,04/26/2019,909.65,1453.95,909.65,1453.4,660,1140
29300,04/26/2019,1240,1240,1119.25,1119.25,220,80
29400,04/26/2019,1062.75,1210.65,985.05,1139.95,540,1140
29500,04/26/2019,1158.95,1294.3,1011,1267.85,14620,24300
29600,04/26/2019,1018.55,1240.7,975,1234.5,4780,2980
29700,04/26/2019,965.6,1168.55,918,1138.4,7440,2440
29800,04/26/2019,960.3,1111,853.9,1080.75,8740,3420
29900,04/26/2019,902.25,1049.85,815,1024.5,3760,1080
30000,04/26/2019,867.05,1000.9,758.8,967.75,179600,123920
30100,04/26/2019,806,951,721.95,916.55,3320,2040
30200,04/26/2019,750,900,678.1,860.25,7260,2640
30300,04/26/2019,718,840,641.9,816.65,3680,2180
30400,04/26/2019,675.65,787.5,603.9,770.25,5000,3180
30500,04/26/2019,633.5,752.95,551.15,723.5,100740,119020
30600,04/26/2019,590,700,537.65,688.25,4620,3960
30700,04/26/2019,549.75,659.25,485.85,632.35,1920,2220
30800,04/26/2019,525,610,460.8,586.25,2400,1960
30900,04/26/2019,382.8,575.4,382.8,539.6,1380,720
31000,04/26/2019,462.25,541.5,385.55,509.35,158720,219300
31100,04/26/2019,395,492.35,366.3,477.4,860,820
31200,04/26/2019,425.85,445.2,329.2,430,2920,2220
BANKNIFTY-I-CE-31300,BANKNIFTY-NEAR-CE-31300,04/26/2019,333,400,300,400,340,460
31400,04/26/2019,337.35,369.65,288.15,361.4,1680,3580
31500,04/26/2019,323.65,369.9,256,343.2,97320,92380
31600,04/26/2019,266.05,330,257.3,317,1520,5180
32000,04/26/2019,221.05,242,163.95,219.55,203060,125660
32100,04/26/2019,175,224,140.4,198.05,8340,14180
BANKNIFTY-I-PE-25200,BANKNIFTY-NEAR-PE-25200,04/26/2019,25,30,16.65,19.3,7640,13060
BANKNIFTY-I-PE-25500,BANKNIFTY-NEAR-PE-
25500,04/26/2019,32.25,34.95,20.5,22.25,8060,12820
26000,04/26/2019,51,57.95,30.05,32.25,9880,41520
26500,04/26/2019,92.1,95.7,50,52.9,80960,116660
27000,04/26/2019,140.9,147.75,80.95,84.15,108780,94880
27200,04/26/2019,121.15,139.95,90,90,1520,1260
27300,04/26/2019,138.55,138.55,138.55,138.55,1000,1000
27400,04/26/2019,157.95,157.95,157.95,157.95,1000,1000
27500,04/26/2019,218.05,220.9,127.25,132.6,102240,87300
BANKNIFTY-I-PE-27600,BANKNIFTY-NEAR-PE-27600,04/26/2019,200,200,173,173,80,80
BANKNIFTY-I-PE-27700,BANKNIFTY-NEAR-PE-27700,04/26/2019,210,220,180,185.05,340,160
27800,04/26/2019,256.95,256.95,140,152.35,900,40
28000,04/26/2019,308.7,321.05,193.3,199.15,417160,494020
28400,04/26/2019,350.8,402.15,280,280,1960,980
28500,04/26/2019,420.7,479.25,292.5,300.95,126460,148860
28600,04/26/2019,421,460.45,336.45,336.45,840,760
28700,04/26/2019,505.1,521.4,349.75,357,6700,4540
28800,04/26/2019,542,546.55,374.75,387.05,7280,4980
29000,04/26/2019,604.85,644.35,426.4,437.45,172200,203620
BANKNIFTY-I-PE-29200,BANKNIFTY-NEAR-PE-29200,04/26/2019,655,660,495,504.2,2160,1100
29300,04/26/2019,732.35,743.9,523.45,536.1,12040,2800
29400,04/26/2019,771.6,771.6,560.9,570,1800,720
29500,04/26/2019,795.55,838.6,596.05,610.65,164680,222940
29600,04/26/2019,870.65,873.55,632,643.2,10580,4120
29700,04/26/2019,896.4,910.1,669.85,681.7,8620,4420
29800,04/26/2019,856.8,991.9,698.05,719,7160,4240
29900,04/26/2019,965.4,1002.95,749.35,764.9,3820,1980
30000,04/26/2019,980.15,1067.85,787.85,806.9,112240,96100
30100,04/26/2019,1109.95,1114.2,799.5,853.35,3280,2220
30200,04/26/2019,1162.5,1162.5,877.85,901.25,4340,2560
30300,04/26/2019,1005.5,1005.5,900,900,100,300
30400,04/26/2019,1205,1205,980.55,988.75,260,220
30500,04/26/2019,1359.2,1359.2,1022.8,1045.8,7380,32480
30800,04/26/2019,1107.15,1107.15,1107.15,1107.15,20,40
31000,04/26/2019,1796.5,1796.5,1301.1,1327.5,6040,15480
31500,04/26/2019,1980,2011.25,1620.95,1632,1660,2260
32000,04/26/2019,2400,2400,1990,2011.1,1060,9520
BANKNIFTY-II-CE-30000,BANKNIFTY-NEXT-CE-
30000,04/26/2019,1058.95,1193.95,1058.95,1160.35,260,220
31000,04/26/2019,631.6,691.2,600.15,681,360,1280
31500,04/26/2019,480.15,497.8,480.15,497.8,40,60
BANKNIFTY-II-PE-28800,BANKNIFTY-NEXT-PE-
28800,04/26/2019,646.5,646.5,479.75,525,220,1920
29500,04/26/2019,773.7,778.35,729.45,737.4,560,540
30000,04/26/2019,1240,1240,950.1,963.35,3320,3060
BANKNIFTY-III-PE-30000,BANKNIFTY-FAR-PE-30000,04/26/2019,1300,1300,1300,1300,20,20
NIFTY-I-CE-9300,NIFTY-NEAR-CE-
9300,04/26/2019,2431.15,2431.75,2431.15,2431.75,750,18750
NIFTY-I-CE-9400,NIFTY-NEAR-CE-9400,04/26/2019,2320,2386.05,2320,2385.5,450,1125
9500,04/26/2019,2211.45,2290.55,2211.45,2283.9,62850,865950
NIFTY-I-CE-9600,NIFTY-NEAR-CE-9600,04/26/2019,2123.6,2185,2123.6,2177,450,69900
NIFTY-I-CE-9800,NIFTY-NEAR-CE-9800,04/26/2019,1919,1993,1911.55,1989.85,1425,25800
10000,04/26/2019,1712.25,1804.9,1712.25,1796.2,15300,647400
10300,04/26/2019,1422.65,1508.25,1422.65,1503.4,300,20100
10400,04/26/2019,1370.35,1370.35,1370.35,1370.35,75,31875
10500,04/26/2019,1259.65,1323.45,1243,1314.2,7650,290400
10700,04/26/2019,1071.7,1131.4,1060.35,1127.4,3225,135750
10800,04/26/2019,986,1042.5,969.7,1035.25,23700,145650
NIFTY-I-CE-10950,NIFTY-NEAR-CE-10950,04/26/2019,931.1,931.1,931.1,931.1,75,225
11000,04/26/2019,818.55,873.95,805.15,867.15,35625,501300
NIFTY-I-CE-11200,NIFTY-NEAR-CE-11200,04/26/2019,660,713.65,655,708,17100,72375
NIFTY-I-CE-11300,NIFTY-NEAR-CE-11300,04/26/2019,602,646,584,634.5,9600,156600
NIFTY-I-CE-11350,NIFTY-NEAR-CE-11350,04/26/2019,550,550,550,550,150,225
11500,04/26/2019,461.15,506.65,450.1,495.05,149475,382950
11600,04/26/2019,399.95,439,387.6,428.5,260925,257775
11650,04/26/2019,369.2,408.35,358.55,395.75,31800,7950
11700,04/26/2019,346.2,378.4,331.05,367.95,790350,520575
11750,04/26/2019,301.75,345.7,301.75,336.8,87225,18525
11800,04/26/2019,295.05,320,276.6,310.8,903900,687825
11850,04/26/2019,292.45,293.6,250.2,284.55,26250,6750
NIFTY-I-CE-11900,NIFTY-NEAR-CE-11900,04/26/2019,240,264,224.5,256.8,551325,328725
12000,04/26/2019,200.05,215,179.85,204.8,1008975,1267650
12100,04/26/2019,176.05,176.05,139.3,158.9,321900,565800
NIFTY-I-CE-12300,NIFTY-NEAR-CE-12300,04/26/2019,86.65,98.8,80,90.35,547800,262725
NIFTY-I-CE-12400,NIFTY-NEAR-CE-12400,04/26/2019,78.05,79,59.6,65.35,463575,334575
12600,04/26/2019,38.85,38.85,29.95,33.75,547125,472950
NIFTY-I-CE-12950,NIFTY-NEAR-CE-12950,04/26/2019,10,10,10,10,150,4950
NIFTY-I-PE-9300,NIFTY-NEAR-PE-9300,04/26/2019,3.95,4,3.15,3.35,33075,62925
NIFTY-I-PE-9400,NIFTY-NEAR-PE-9400,04/26/2019,3.15,4.95,3.15,4.15,975,525
NIFTY-I-PE-9700,NIFTY-NEAR-PE-9700,04/26/2019,5,5.5,4.3,4.6,62775,66300
NIFTY-I-PE-10000,NIFTY-NEAR-PE-10000,04/26/2019,10,10,7.6,8.6,453750,748575
NIFTY-I-PE-10200,NIFTY-NEAR-PE-10200,04/26/2019,12.6,12.6,8.05,9,151425,115650
NIFTY-I-PE-10500,NIFTY-NEAR-PE-10500,04/26/2019,27.45,30.55,20,20.85,450225,1451025
NIFTY-I-PE-10600,NIFTY-NEAR-PE-
10600,04/26/2019,36.85,39.15,24.75,26.1,163200,148725
NIFTY-I-PE-10700,NIFTY-NEAR-PE-10700,04/26/2019,43,54.9,32.85,34,230550,231150
11000,04/26/2019,93.25,93.25,67.95,69.3,970800,2273250
11100,04/26/2019,105.8,111.95,84.65,86.6,411900,227850
11200,04/26/2019,127.5,139.95,105.5,108,440100,654600
NIFTY-I-PE-11300,NIFTY-NEAR-PE-11300,04/26/2019,156.8,164.7,129,131.8,299850,459375
11400,04/26/2019,190.95,195.95,155,158.65,384225,341400
11450,04/26/2019,206.95,210.5,169.7,172.25,15150,3825
11500,04/26/2019,230,238.15,184.75,189.75,932250,1657125
11550,04/26/2019,245.25,245.25,198.55,208.6,9675,3600
NIFTY-I-PE-11600,NIFTY-NEAR-PE-11600,04/26/2019,288.1,290,216,220.2,561300,565125
11700,04/26/2019,344.85,344.9,254.05,258.1,947700,1233675
11750,04/26/2019,300.85,333.05,271.25,274.6,69375,26625
11800,04/26/2019,354.95,357.9,294.55,299.7,616650,661200
11850,04/26/2019,369.55,373.35,316.25,320.35,7725,4425
11900,04/26/2019,396.75,403.6,337.1,342.65,134325,110700
12000,04/26/2019,430,467.5,386.05,391.5,220725,495600
12200,04/26/2019,563.95,579.4,500.2,507.2,41250,50325
12500,04/26/2019,802.35,803.45,717.65,724.85,41925,518175
NIFTY-I-PE-12900,NIFTY-NEAR-PE-12900,04/26/2019,1150,1150,1083,1083,450,675
NIFTY-I-PE-13000,NIFTY-NEAR-PE-13000,04/26/2019,1240,1256,1167,1173.5,29400,501450
13200,04/26/2019,1408.95,1408.95,1359,1364.8,450,1125
NIFTY-II-CE-9000,NIFTY-NEXT-CE-9000,04/26/2019,2783,2865,2775.1,2857,900,155625
NIFTY-II-CE-9500,NIFTY-NEXT-CE-
9500,04/26/2019,2260,2333.3,2249.1,2323.75,975,288225
NIFTY-II-CE-10000,NIFTY-NEXT-CE-10000,04/26/2019,1765,1855,1765,1845.4,11700,140400
NIFTY-II-CE-10500,NIFTY-NEXT-CE-10500,04/26/2019,1303,1385,1303,1376.6,2400,167175
NIFTY-II-CE-11000,NIFTY-NEXT-CE-11000,04/26/2019,900,952.85,886.3,948.2,3225,208350
NIFTY-II-CE-11200,NIFTY-NEXT-CE-11200,04/26/2019,770,770,770,770,75,150
NIFTY-II-CE-11300,NIFTY-NEXT-CE-11300,04/26/2019,655,678.55,655,678.55,1125,2025
NIFTY-II-CE-11400,NIFTY-NEXT-CE-11400,04/26/2019,632.3,640,598,640,1425,4275
11500,04/26/2019,548.45,591,533.8,582.25,50025,411450
NIFTY-II-CE-11600,NIFTY-NEXT-CE-11600,04/26/2019,481.85,517.8,475,515,3000,4725
NIFTY-II-CE-11700,NIFTY-NEXT-CE-11700,04/26/2019,432.75,462,415,452.95,49575,242475
NIFTY-II-CE-11800,NIFTY-NEXT-CE-11800,04/26/2019,366.7,397,360.15,391.6,30450,19275
11900,04/26/2019,314.9,342.35,302.85,334.45,11175,27225
NIFTY-II-CE-12000,NIFTY-NEXT-CE-12000,04/26/2019,270,293.2,256,285.4,200925,379125
NIFTY-II-CE-12100,NIFTY-NEXT-CE-12100,04/26/2019,221,244.1,218.5,239,4425,3900
12200,04/26/2019,190.1,203.3,174.65,195.8,26850,34200
12300,04/26/2019,148.15,167.4,136.9,162.05,41100,33975
12400,04/26/2019,125.45,135.35,123.2,131.55,1125,825
12500,04/26/2019,104,110.1,92.15,102.85,225750,196650
NIFTY-II-CE-12700,NIFTY-NEXT-CE-12700,04/26/2019,54,66,48.1,59.35,5625,2625
NIFTY-II-CE-12800,NIFTY-NEXT-CE-12800,04/26/2019,45,53,37.95,49,1350,1050
NIFTY-II-CE-13000,NIFTY-NEXT-CE-13000,04/26/2019,32.1,36.2,29.7,31.25,134100,178950
13500,04/26/2019,13.75,13.95,9.25,10.65,82950,168900
NIFTY-II-PE-8000,NIFTY-NEXT-PE-8000,04/26/2019,3.05,3.05,3.05,3.05,75,1650
NIFTY-II-PE-9000,NIFTY-NEXT-PE-9000,04/26/2019,9.5,9.5,6,6.15,4575,675375
NIFTY-II-PE-9500,NIFTY-NEXT-PE-9500,04/26/2019,13,13,9.5,9.75,3600,734100
NIFTY-II-PE-10000,NIFTY-NEXT-PE-10000,04/26/2019,24,24,14.65,15.6,173100,2018175
NIFTY-II-PE-10500,NIFTY-NEXT-PE-
10500,04/26/2019,58.05,59.4,43.5,45.35,168000,838650
10800,04/26/2019,119.9,119.9,78.05,81.6,14475,733725
11000,04/26/2019,140,140,109.05,112.25,201000,1314750
NIFTY-II-PE-11200,NIFTY-NEXT-PE-11200,04/26/2019,183,183.65,155.1,158.9,4950,2475
NIFTY-II-PE-11300,NIFTY-NEXT-PE-11300,04/26/2019,218.3,218.3,178,181.05,14550,84150
11500,04/26/2019,278.2,283,236.35,240.9,201825,1498050
NIFTY-II-PE-11700,NIFTY-NEXT-PE-11700,04/26/2019,347.45,349.7,305,308,32550,382875
NIFTY-II-PE-11800,NIFTY-NEXT-PE-11800,04/26/2019,403,403,340,346.35,2775,2625
NIFTY-II-PE-11900,NIFTY-NEXT-PE-11900,04/26/2019,410.1,410.1,336.7,336.7,825,900
12000,04/26/2019,489.85,491.9,431.05,436.05,86850,299250
NIFTY-II-PE-12500,NIFTY-NEXT-PE-12500,04/26/2019,807.9,807.9,735,740,375,23625
13000,04/26/2019,1230,1245,1155,1165.45,28950,347175
13500,04/26/2019,1700,1717.85,1625,1628.95,76500,454200
14000,04/26/2019,2165.5,2170.15,2151.05,2163.2,600,4500
NIFTY-III-CE-12000,NIFTY-FAR-CE-12000,04/26/2019,330,332.95,330,332.95,375,300
NIFTY-III-CE-13000,NIFTY-FAR-CE-13000,04/26/2019,50,51.05,48.95,49.15,1425,1050
NIFTY-III-PE-10150,NIFTY-FAR-PE-10150,04/26/2019,7.2,31,7.2,30,1275,825
ACC-I-CE-1520,ACC-NEAR-CE-1520,04/26/2019,135.25,140,135.25,140,800,2800
ACC-I-CE-1600,ACC-NEAR-CE-1600,04/26/2019,69.25,79.45,69.25,76,6000,11600
ACC-I-CE-1620,ACC-NEAR-CE-1620,04/26/2019,64.05,66.8,59,60.65,6800,6800
ACC-I-CE-1640,ACC-NEAR-CE-1640,04/26/2019,54,56,48.75,50.85,47200,23200
ACC-I-CE-1660,ACC-NEAR-CE-1660,04/26/2019,46,47.05,39,41.1,108000,27600
ACC-I-CE-1700,ACC-NEAR-CE-1700,04/26/2019,30,31.5,24.55,26.8,115600,49200
ACC-I-CE-1720,ACC-NEAR-CE-1720,04/26/2019,25.3,25.3,19.6,20.45,17600,12000
ACC-I-CE-1780,ACC-NEAR-CE-1780,04/26/2019,11,11,9.55,9.6,2000,2400
ACC-I-PE-1500,ACC-NEAR-PE-1500,04/26/2019,10,10,6.3,6.3,10400,10000
ACC-I-PE-1520,ACC-NEAR-PE-1520,04/26/2019,11.45,12,9.6,9.6,3600,4400
ACC-I-PE-1540,ACC-NEAR-PE-1540,04/26/2019,13.4,16.5,12.6,12.6,5600,10400
ACC-I-PE-1640,ACC-NEAR-PE-1640,04/26/2019,47,52.2,43,43,8800,6800
ADANIENT-I-CE-130,ADANIENT-NEAR-CE-130,04/26/2019,11.7,11.7,10.1,10.5,52000,36000
ADANIENT-I-CE-140,ADANIENT-NEAR-CE-140,04/26/2019,7.8,7.8,6,6.45,176000,160000
ADANIENT-I-CE-150,ADANIENT-NEAR-CE-150,04/26/2019,5,5,3.6,3.85,272000,304000
ADANIENT-I-CE-180,ADANIENT-NEAR-CE-180,04/26/2019,1,1,0.7,0.7,8000,20000
ADANIENT-I-PE-85,ADANIENT-NEAR-PE-85,04/26/2019,0.25,0.25,0.25,0.25,4000,4000
ADANIENT-I-PE-100,ADANIENT-NEAR-PE-100,04/26/2019,0.9,1,0.9,1,84000,84000
ADANIENT-I-PE-120,ADANIENT-NEAR-PE-120,04/26/2019,4,5.1,4,4.65,92000,68000
ADANIENT-I-PE-135,ADANIENT-NEAR-PE-135,04/26/2019,11.05,12,11.05,11.6,24000,24000
ADANIENT-I-PE-140,ADANIENT-NEAR-PE-140,04/26/2019,14.35,15,14.35,14.7,32000,52000
ADANIENT-II-PE-100,ADANIENT-NEXT-PE-100,04/26/2019,1,1.3,1,1.3,8000,16000
ADANIENT-II-PE-105,ADANIENT-NEXT-PE-105,04/26/2019,1.5,2,1.5,2,12000,16000
ADANIENT-II-PE-110,ADANIENT-NEXT-PE-110,04/26/2019,2.2,2.5,2.2,2.5,8000,12000
ADANIPORTS-I-CE-350,ADANIPORTS-NEAR-CE-350,04/26/2019,42.8,42.8,42.8,42.8,5000,5000
ADANIPORTS-I-CE-380,ADANIPORTS-NEAR-CE-
380,04/26/2019,25.45,25.45,24.35,24.35,5000,12500
ADANIPORTS-I-CE-390,ADANIPORTS-NEAR-CE-390,04/26/2019,17.2,20,17.2,19.1,70000,72500
400,04/26/2019,13.55,15.35,13.45,14.25,265000,200000
410,04/26/2019,10.55,11.35,10.1,10.55,172500,287500
ADANIPORTS-I-CE-420,ADANIPORTS-NEAR-CE-420,04/26/2019,7,8.15,7,7.3,92500,90000
430,04/26/2019,4.9,5.75,4.9,5.05,72500,122500
ADANIPORTS-I-CE-440,ADANIPORTS-NEAR-CE-440,04/26/2019,3.95,4,3.4,3.5,30000,80000
ADANIPORTS-I-CE-450,ADANIPORTS-NEAR-CE-450,04/26/2019,2.9,2.9,2.5,2.5,10000,65000
460,04/26/2019,1.95,1.95,1.45,1.6,20000,20000
470,04/26/2019,0.95,1.05,0.95,1.05,15000,12500
ADANIPORTS-I-PE-290,ADANIPORTS-NEAR-PE-290,04/26/2019,0.4,0.4,0.4,0.4,2500,2500
ADANIPORTS-I-PE-320,ADANIPORTS-NEAR-PE-320,04/26/2019,2,2,1.5,1.5,5000,5000
ADANIPORTS-I-PE-350,ADANIPORTS-NEAR-PE-
350,04/26/2019,4.65,4.65,3.35,3.75,60000,50000
ADANIPORTS-I-PE-360,ADANIPORTS-NEAR-PE-360,04/26/2019,7,7,5,5.35,67500,120000
380,04/26/2019,12.6,12.75,10.2,11,152500,142500
390,04/26/2019,18.8,18.8,14.35,15.05,60000,57500
ADANIPORTS-I-PE-420,ADANIPORTS-NEAR-PE-420,04/26/2019,33,33,32.85,32.85,5000,7500
ADANIPOWER-I-CE-50,ADANIPOWER-NEAR-CE-50,04/26/2019,4.7,4.7,2.7,2.8,360000,220000
ADANIPOWER-I-CE-52.5,ADANIPOWER-NEAR-CE-
52.5,04/26/2019,3.9,3.9,1.85,2,480000,300000
ADANIPOWER-I-CE-55,ADANIPOWER-NEAR-CE-
55,04/26/2019,2.7,2.75,1.25,1.45,800000,580000
57.5,04/26/2019,1.85,1.85,0.75,0.75,100000,120000
62.5,04/26/2019,0.6,0.6,0.35,0.35,380000,260000
67.5,04/26/2019,0.2,0.3,0.2,0.2,200000,160000
ADANIPOWER-I-PE-27.5,ADANIPOWER-NEAR-PE-
27.5,04/26/2019,0.05,0.05,0.05,0.05,20000,20000
ADANIPOWER-I-PE-30,ADANIPOWER-NEAR-PE-30,04/26/2019,0.05,0.05,0.05,0.05,20000,20000
32.5,04/26/2019,0.05,0.05,0.05,0.05,20000,20000
37.5,04/26/2019,0.35,0.35,0.35,0.35,20000,60000
ADANIPOWER-I-PE-40,ADANIPOWER-NEAR-PE-
40,04/26/2019,0.85,0.85,0.7,0.75,440000,420000
42.5,04/26/2019,1.25,1.35,1.25,1.35,100000,120000
ADANIPOWER-I-PE-47.5,ADANIPOWER-NEAR-PE-47.5,04/26/2019,2.4,2.4,2.4,2.4,40000,40000
ADANIPOWER-I-PE-50,ADANIPOWER-NEAR-PE-50,04/26/2019,3.7,4,3.65,3.95,180000,240000
ADANIPOWER-I-PE-52.5,ADANIPOWER-NEAR-PE-52.5,04/26/2019,5,5.5,5,5.5,60000,60000
ADANIPOWER-I-PE-55,ADANIPOWER-NEAR-PE-55,04/26/2019,7,7.1,7,7,60000,60000
ADANIPOWER-I-PE-60,ADANIPOWER-NEAR-PE-
60,04/26/2019,11.55,11.55,11.55,11.55,20000,20000
AJANTPHARM-I-CE-1020,AJANTPHARM-NEAR-CE-
1020,04/26/2019,40.6,47.25,40.6,43.25,2500,5500
1040,04/26/2019,40.55,43.15,35.6,36.5,3500,2000
AJANTPHARM-I-CE-1060,AJANTPHARM-NEAR-CE-1060,04/26/2019,31,31,26,29.55,4000,2000
AJANTPHARM-I-CE-1080,AJANTPHARM-NEAR-CE-1080,04/26/2019,21.95,22,21.45,22,1500,1500
1160,04/26/2019,3.65,3.65,3.65,3.65,1000,1000
AJANTPHARM-I-PE-940,AJANTPHARM-NEAR-PE-940,04/26/2019,13.95,14,13.95,14,1000,2500
AJANTPHARM-I-PE-960,AJANTPHARM-NEAR-PE-
960,04/26/2019,16.55,17.65,16.55,17.65,1000,1000
1000,04/26/2019,36.5,41.9,27.45,28.35,80000,29000
1060,04/26/2019,64.3,64.3,58.9,58.9,2000,1000
ALBK-I-CE-48,ALBK-NEAR-CE-48,04/26/2019,2.85,2.85,2.25,2.6,78000,52000
ALBK-I-CE-52,ALBK-NEAR-CE-52,04/26/2019,1.25,1.4,1,1,78000,91000
ALBK-I-PE-40,ALBK-NEAR-PE-40,04/26/2019,0.4,0.4,0.2,0.2,26000,26000
AMARAJABAT-I-CE-670,AMARAJABAT-NEAR-CE-670,04/26/2019,23.8,24.7,20.9,20.9,3500,8400
AMARAJABAT-I-CE-680,AMARAJABAT-NEAR-CE-
680,04/26/2019,21.3,21.3,16,17.15,30100,14000
690,04/26/2019,15.95,16,12.35,13.7,23800,12600
700,04/26/2019,16.5,16.5,9.95,11.25,56700,28000
AMARAJABAT-I-CE-720,AMARAJABAT-NEAR-CE-720,04/26/2019,6,7.15,5.9,6.5,11200,5600
AMARAJABAT-I-CE-750,AMARAJABAT-NEAR-CE-750,04/26/2019,2.85,2.85,2,2,4200,2800
AMARAJABAT-I-PE-600,AMARAJABAT-NEAR-PE-600,04/26/2019,1.55,1.55,1.55,1.55,700,700
AMARAJABAT-I-PE-630,AMARAJABAT-NEAR-PE-630,04/26/2019,7,7,4.3,6.5,2100,4200
AMARAJABAT-I-PE-640,AMARAJABAT-NEAR-PE-640,04/26/2019,9,9,5.7,8.55,16100,11200
AMARAJABAT-I-PE-650,AMARAJABAT-NEAR-PE-
650,04/26/2019,14.05,14.05,8.45,11.75,15400,16800
AMARAJABAT-I-PE-660,AMARAJABAT-NEAR-PE-660,04/26/2019,17,17,12,14.55,12600,27300
680,04/26/2019,22.95,22.95,22.35,22.35,2800,12600
700,04/26/2019,39.35,39.35,39.35,39.35,700,3500
AMARAJABAT-I-PE-710,AMARAJABAT-NEAR-PE-710,04/26/2019,44,44,44,44,700,0
AMBUJACEM-I-CE-210,AMBUJACEM-NEAR-CE-210,04/26/2019,19,19,19,19,2500,0
AMBUJACEM-I-CE-220,AMBUJACEM-NEAR-CE-
220,04/26/2019,10.65,12.6,10.65,12.6,52500,20000
AMBUJACEM-I-CE-225,AMBUJACEM-NEAR-CE-225,04/26/2019,8.3,9.5,7.85,9.25,375000,52500
AMBUJACEM-I-CE-235,AMBUJACEM-NEAR-CE-235,04/26/2019,4.45,5.05,4.3,5,185000,265000
AMBUJACEM-I-CE-240,AMBUJACEM-NEAR-CE-
240,04/26/2019,3.35,3.5,2.95,3.45,455000,377500
AMBUJACEM-I-PE-200,AMBUJACEM-NEAR-PE-200,04/26/2019,1.5,1.5,1,1.05,15000,27500
AMBUJACEM-I-PE-205,AMBUJACEM-NEAR-PE-205,04/26/2019,2.15,2.5,1.7,1.7,35000,25000
AMBUJACEM-I-PE-225,AMBUJACEM-NEAR-PE-225,04/26/2019,9,9.25,7,7.35,205000,102500
AMBUJACEM-I-PE-240,AMBUJACEM-NEAR-PE-240,04/26/2019,19,19,15.1,15.4,22500,25000
APOLLOHOSP-I-CE-1240,APOLLOHOSP-NEAR-CE-
1240,04/26/2019,37.2,41.3,37.2,41.3,1000,2000
1260,04/26/2019,29.55,33.05,28.35,32.6,5000,5000
APOLLOHOSP-I-CE-1280,APOLLOHOSP-NEAR-CE-1280,04/26/2019,23,25.6,22,25.6,5000,9000
APOLLOHOSP-I-CE-1300,APOLLOHOSP-NEAR-CE-1300,04/26/2019,20,20,17.45,17.9,6000,12500
1320,04/26/2019,17.3,18.85,15.5,15.5,1500,8000
APOLLOHOSP-I-CE-1400,APOLLOHOSP-NEAR-CE-1400,04/26/2019,3.4,3.4,3.4,3.4,500,2000
APOLLOHOSP-I-PE-1160,APOLLOHOSP-NEAR-PE-1160,04/26/2019,12,12,12,12,2000,2000
APOLLOHOSP-I-PE-1200,APOLLOHOSP-NEAR-PE-1200,04/26/2019,24,25,23,23,4500,9500
APOLLOHOSP-I-PE-1240,APOLLOHOSP-NEAR-PE-1240,04/26/2019,40,43.75,33.45,38,2500,4000
APOLLOTYRE-I-CE-205,APOLLOTYRE-NEAR-CE-
205,04/26/2019,9.85,10.4,9.75,10.4,24000,18000
210,04/26/2019,8.65,8.65,6.95,8.2,243000,108000
215,04/26/2019,6.25,6.25,5.2,6.1,126000,54000
220,04/26/2019,4.75,4.75,3.6,4.4,339000,189000
225,04/26/2019,3.25,3.25,2.6,3.05,123000,120000
230,04/26/2019,2.25,2.3,1.85,2.2,126000,204000
APOLLOTYRE-I-CE-240,APOLLOTYRE-NEAR-CE-240,04/26/2019,0.9,1,0.9,1,42000,36000
APOLLOTYRE-I-CE-250,APOLLOTYRE-NEAR-CE-250,04/26/2019,0.45,0.5,0.45,0.5,6000,30000
APOLLOTYRE-I-PE-180,APOLLOTYRE-NEAR-PE-180,04/26/2019,1,1,1,1,15000,15000
APOLLOTYRE-I-PE-190,APOLLOTYRE-NEAR-PE-190,04/26/2019,2.45,2.75,1.7,1.9,57000,60000
APOLLOTYRE-I-PE-195,APOLLOTYRE-NEAR-PE-195,04/26/2019,3.5,3.8,2.55,2.65,54000,45000
APOLLOTYRE-I-PE-200,APOLLOTYRE-NEAR-PE-200,04/26/2019,4.85,5.45,3.9,4,261000,162000
APOLLOTYRE-I-PE-205,APOLLOTYRE-NEAR-PE-
205,04/26/2019,6.7,7.55,5.45,5.75,192000,78000
210,04/26/2019,9.25,10,7.55,7.75,108000,75000
215,04/26/2019,12.85,12.85,10.8,10.9,21000,12000
APOLLOTYRE-I-PE-220,APOLLOTYRE-NEAR-PE-220,04/26/2019,15.15,15.15,14,14,6000,39000
ARVIND-I-CE-80,ARVIND-NEAR-CE-80,04/26/2019,7.7,7.7,7.7,7.7,4000,8000
ARVIND-I-CE-87.5,ARVIND-NEAR-CE-87.5,04/26/2019,4,4,3.45,3.85,22000,22000
ARVIND-I-CE-92.5,ARVIND-NEAR-CE-92.5,04/26/2019,2.05,2.1,1.85,2,30000,26000
ARVIND-I-CE-97.5,ARVIND-NEAR-CE-97.5,04/26/2019,1.35,1.35,0.95,1.05,26000,20000
ARVIND-I-PE-77.5,ARVIND-NEAR-PE-77.5,04/26/2019,1.05,1.05,1,1,6000,4000
ARVIND-I-PE-80,ARVIND-NEAR-PE-80,04/26/2019,1.65,1.75,1.5,1.55,42000,144000
ARVIND-I-PE-82.5,ARVIND-NEAR-PE-82.5,04/26/2019,2.5,2.5,2.3,2.3,4000,6000
ARVIND-I-PE-87.5,ARVIND-NEAR-PE-87.5,04/26/2019,3.65,5,3.65,4.6,36000,32000
ARVIND-II-CE-110,ARVIND-NEXT-CE-110,04/26/2019,3.9,3.9,0.6,0.6,20000,0
ARVIND-II-PE-80,ARVIND-NEXT-PE-80,04/26/2019,2.4,2.4,2.4,2.4,2000,2000
ASHOKLEY-I-CE-80,ASHOKLEY-NEAR-CE-80,04/26/2019,11.2,11.2,10.4,10.4,12000,24000
ASHOKLEY-I-CE-87.5,ASHOKLEY-NEAR-CE-87.5,04/26/2019,6.15,6.2,5.35,5.4,60000,32000
ASHOKLEY-I-CE-90,ASHOKLEY-NEAR-CE-90,04/26/2019,5.2,5.5,4,4.2,1788000,1196000
ASHOKLEY-I-CE-92.5,ASHOKLEY-NEAR-CE-92.5,04/26/2019,3.95,4.3,3,3.2,1052000,764000
ASHOKLEY-I-CE-102.5,ASHOKLEY-NEAR-CE-
102.5,04/26/2019,1.35,1.4,0.85,0.9,168000,156000
ASHOKLEY-I-CE-105,ASHOKLEY-NEAR-CE-
105,04/26/2019,1.05,1.05,0.6,0.65,1636000,1036000
ASHOKLEY-I-PE-65,ASHOKLEY-NEAR-PE-65,04/26/2019,0.15,0.15,0.1,0.1,12000,12000
ASHOKLEY-I-PE-77.5,ASHOKLEY-NEAR-PE-77.5,04/26/2019,1,1.1,0.75,0.8,200000,104000
ASHOKLEY-I-PE-82.5,ASHOKLEY-NEAR-PE-82.5,04/26/2019,2,2.2,1.75,1.85,632000,232000
ASHOKLEY-I-PE-85,ASHOKLEY-NEAR-PE-85,04/26/2019,2.75,3,2.55,2.7,1976000,880000
ASHOKLEY-I-PE-87.5,ASHOKLEY-NEAR-PE-
87.5,04/26/2019,3.65,3.95,3.5,3.65,1192000,348000
ASHOKLEY-I-PE-92.5,ASHOKLEY-NEAR-PE-92.5,04/26/2019,6.45,6.65,5.95,6.4,88000,212000
ASHOKLEY-I-PE-97.5,ASHOKLEY-NEAR-PE-97.5,04/26/2019,9.5,10.05,9.5,9.8,20000,68000
ASHOKLEY-I-PE-100,ASHOKLEY-NEAR-PE-
100,04/26/2019,10.85,12.05,10.85,11.75,52000,148000
ASHOKLEY-I-PE-110,ASHOKLEY-NEAR-PE-110,04/26/2019,20,20.15,20,20.05,24000,228000
ASHOKLEY-II-PE-67.5,ASHOKLEY-NEXT-PE-67.5,04/26/2019,0.4,0.5,0.4,0.5,8000,8000
ASHOKLEY-II-PE-70,ASHOKLEY-NEXT-PE-70,04/26/2019,0.5,0.8,0.5,0.8,12000,12000
ASIANPAINT-I-CE-1440,ASIANPAINT-NEAR-CE-
1440,04/26/2019,54.7,54.7,47.5,53.1,15000,12000
1460,04/26/2019,45.5,46.1,37.25,41.45,40800,28800
1480,04/26/2019,36.7,36.8,29.35,31.7,23400,28200
1500,04/26/2019,26.95,29,22.3,25.15,118200,76800
1520,04/26/2019,20.5,21.4,17.6,18.75,10200,19800
1540,04/26/2019,16.7,16.7,12.7,13.65,13800,18600
1560,04/26/2019,10.75,10.8,9,10.3,12600,13800
ASIANPAINT-I-CE-1580,ASIANPAINT-NEAR-CE-1580,04/26/2019,15,15,5.05,5.05,1200,5400
ASIANPAINT-I-CE-1600,ASIANPAINT-NEAR-CE-1600,04/26/2019,7,7,5.05,5.1,7800,19200
ASIANPAINT-I-CE-1620,ASIANPAINT-NEAR-CE-1620,04/26/2019,5,5,5,5,1200,2400
ASIANPAINT-I-CE-1640,ASIANPAINT-NEAR-CE-1640,04/26/2019,4,4,3,3,1200,1800
ASIANPAINT-I-PE-1300,ASIANPAINT-NEAR-PE-1300,04/26/2019,3.5,3.5,3.5,3.5,600,1200
ASIANPAINT-I-PE-1340,ASIANPAINT-NEAR-PE-1340,04/26/2019,8.5,9.6,8.5,9.6,1200,3600
ASIANPAINT-I-PE-1360,ASIANPAINT-NEAR-PE-
1360,04/26/2019,10.5,12,10.5,10.95,4800,4800
1380,04/26/2019,14.85,16.75,13.6,13.6,9600,13800
1400,04/26/2019,20.35,23.2,18.35,18.65,51000,38400
1420,04/26/2019,26.5,29.95,23.65,25.05,52200,41400
1440,04/26/2019,33.05,39.75,31.3,32.15,46800,28800
1460,04/26/2019,42.3,48,41.1,43.3,21000,35400
1480,04/26/2019,58.3,58.85,53.85,54.15,3600,12600
AUROPHARMA-I-CE-720,AUROPHARMA-NEAR-CE-
720,04/26/2019,105.65,117.15,103.8,117.15,13000,2000
AUROPHARMA-I-CE-760,AUROPHARMA-NEAR-CE-760,04/26/2019,82.9,82.9,75.3,75.3,3000,4000
AUROPHARMA-I-CE-780,AUROPHARMA-NEAR-CE-780,04/26/2019,54,63.5,51,63.5,14000,45000
800,04/26/2019,36.55,56.7,35.25,53.75,244000,151000
810,04/26/2019,31,47.7,30.05,41.95,166000,38000
820,04/26/2019,26.1,42.15,25.5,39,831000,282000
AUROPHARMA-I-CE-830,AUROPHARMA-NEAR-CE-830,04/26/2019,22,37,22,34.05,646000,107000
840,04/26/2019,19.05,31.65,18.15,29.1,1739000,253000
860,04/26/2019,13.9,22.5,12.95,21,940000,347000
880,04/26/2019,10,16,9.85,14.45,360000,138000
AUROPHARMA-I-CE-900,AUROPHARMA-NEAR-CE-900,04/26/2019,7.2,11,6.2,9.9,587000,251000
940,04/26/2019,2.85,4.75,2.85,4.2,26000,24000
AUROPHARMA-I-CE-960,AUROPHARMA-NEAR-CE-960,04/26/2019,1.75,1.75,1.75,1.75,1000,2000
AUROPHARMA-I-PE-700,AUROPHARMA-NEAR-PE-700,04/26/2019,2.5,2.5,0.5,1,43000,23000
AUROPHARMA-I-PE-720,AUROPHARMA-NEAR-PE-
720,04/26/2019,3.75,3.95,2.2,2.65,287000,98000
AUROPHARMA-I-PE-740,AUROPHARMA-NEAR-PE-740,04/26/2019,6.25,7.05,3.5,4,78000,110000
AUROPHARMA-I-PE-750,AUROPHARMA-NEAR-PE-750,04/26/2019,7.05,7.05,5,5.1,12000,9000
760,04/26/2019,9.9,10.25,5.6,6.2,374000,239000
AUROPHARMA-I-PE-770,AUROPHARMA-NEAR-PE-770,04/26/2019,11,11.2,6.65,7.35,26000,12000
780,04/26/2019,15,15.4,8.45,9.25,384000,208000
790,04/26/2019,17.7,18.2,11.95,12.55,15000,12000
800,04/26/2019,24.6,24.65,13.5,14.5,657000,273000
AUROPHARMA-I-PE-810,AUROPHARMA-NEAR-PE-810,04/26/2019,25,27.4,16.5,17.4,96000,39000
820,04/26/2019,31.5,31.5,20.1,22.15,259000,83000
830,04/26/2019,38.7,38.7,24.1,26.65,155000,89000
AUROPHARMA-I-PE-840,AUROPHARMA-NEAR-PE-840,04/26/2019,38,38,28.4,30.55,49000,19000
850,04/26/2019,37.55,41.65,37.55,41.65,3000,3000
AUROPHARMA-I-PE-860,AUROPHARMA-NEAR-PE-860,04/26/2019,48.2,48.2,48.2,48.2,1000,1000
AUROPHARMA-I-PE-870,AUROPHARMA-NEAR-PE-870,04/26/2019,52.85,52.85,48,49.4,3000,3000
AUROPHARMA-I-PE-980,AUROPHARMA-NEAR-PE-980,04/26/2019,155,155,155,155,2000,7000
AXISBANK-I-CE-660,AXISBANK-NEAR-CE-
660,04/26/2019,104.85,104.85,104.85,104.85,1200,8400
AXISBANK-I-CE-700,AXISBANK-NEAR-CE-700,04/26/2019,72.1,74,62.55,70.25,32400,49200
AXISBANK-I-CE-720,AXISBANK-NEAR-CE-720,04/26/2019,59.85,59.85,49,56.85,38400,38400
AXISBANK-I-CE-730,AXISBANK-NEAR-CE-730,04/26/2019,49.95,50.8,42.8,47.7,13200,6000
AXISBANK-I-CE-750,AXISBANK-NEAR-CE-750,04/26/2019,40.1,41,29.7,34.7,1456800,189600
760,04/26/2019,33.8,35.7,24.7,29.3,3324000,596400
770,04/26/2019,29.1,29.7,20.7,24.25,2295600,264000
780,04/26/2019,25.1,25.65,16.95,19.9,3768000,420000
790,04/26/2019,21.15,22.3,13.65,16,1564800,133200
800,04/26/2019,18.75,20.1,10.9,12.5,4438800,1096800
AXISBANK-I-CE-820,AXISBANK-NEAR-CE-820,04/26/2019,12,12.6,6.6,7.35,1332000,1179600
AXISBANK-I-CE-840,AXISBANK-NEAR-CE-840,04/26/2019,8,8,3.9,4.25,848400,206400
AXISBANK-I-CE-890,AXISBANK-NEAR-CE-890,04/26/2019,2,2,1,1.05,8400,10800
AXISBANK-I-PE-620,AXISBANK-NEAR-PE-620,04/26/2019,1.3,1.65,0.6,0.6,22800,58800
AXISBANK-I-PE-640,AXISBANK-NEAR-PE-640,04/26/2019,2.1,2.1,0.9,1,45600,32400
AXISBANK-I-PE-670,AXISBANK-NEAR-PE-670,04/26/2019,4,4.5,2.25,2.5,56400,33600
AXISBANK-I-PE-690,AXISBANK-NEAR-PE-690,04/26/2019,6.75,7,4.1,4.25,18000,2400
AXISBANK-I-PE-710,AXISBANK-NEAR-PE-710,04/26/2019,10.5,12,7,7.55,526800,86400
AXISBANK-I-PE-730,AXISBANK-NEAR-PE-
730,04/26/2019,16.7,18.4,12,12.45,1062000,1616400
740,04/26/2019,21.05,22.35,14.3,15.25,1992000,330000
750,04/26/2019,23.75,26.9,17.65,18.65,3139200,430800
760,04/26/2019,26.3,32.1,21.6,22.8,2084400,360000
770,04/26/2019,31.6,37.55,26.2,27.65,319200,60000
780,04/26/2019,39.25,42.9,31.4,33.25,109200,45600
AXISBANK-I-PE-790,AXISBANK-NEAR-PE-790,04/26/2019,46.5,47.2,36.5,38,20400,10800
900,04/26/2019,135.95,135.95,135.95,135.95,1200,3600
AXISBANK-II-CE-800,AXISBANK-NEXT-CE-800,04/26/2019,22,22,21.35,21.35,3600,2400
AXISBANK-II-CE-870,AXISBANK-NEXT-CE-870,04/26/2019,4.95,6.75,4.95,6.75,3600,6000
AXISBANK-II-PE-710,AXISBANK-NEXT-PE-710,04/26/2019,15,15.15,12.5,12.65,30000,18000
BAJAJ-AUTO-I-CE-2900,BAJAJ-AUTO-NEAR-CE-2900,04/26/2019,200,200,175,175,750,3000
BAJAJ-AUTO-I-CE-3000,BAJAJ-AUTO-NEAR-CE-
3000,04/26/2019,136,142.5,127,128.65,4000,10500
BAJAJ-AUTO-I-CE-3050,BAJAJ-AUTO-NEAR-CE-3050,04/26/2019,107,108,92.7,93.3,3250,6000
3100,04/26/2019,93.1,93.1,70.3,72.25,79500,87250
3150,04/26/2019,64.35,68.65,51.35,52.65,17500,7250
3200,04/26/2019,52,53.55,37.15,37.9,39250,20750
3250,04/26/2019,36.3,39.25,25.95,26.65,16750,15750
3300,04/26/2019,20,25.3,18.7,19.8,10000,8750
BAJAJ-AUTO-I-CE-3400,BAJAJ-AUTO-NEAR-CE-3400,04/26/2019,12,12.2,8.45,9.7,3250,3750
BAJAJ-AUTO-I-PE-2800,BAJAJ-AUTO-NEAR-PE-2800,04/26/2019,17,20.75,17,19.75,5500,5750
BAJAJ-AUTO-I-PE-2900,BAJAJ-AUTO-NEAR-PE-
2900,04/26/2019,29.45,40.7,29.2,39.3,33750,17500
3000,04/26/2019,63.1,74.5,60.85,70.85,37000,33000
3050,04/26/2019,89.55,98.15,85,96.2,9500,5500
3100,04/26/2019,107.2,128.4,104.4,124.1,6500,9500
BAJAJFINSV-I-CE-7400,BAJAJFINSV-NEAR-CE-7400,04/26/2019,422,422,422,422,250,1750
BAJAJFINSV-I-CE-7600,BAJAJFINSV-NEAR-CE-
7600,04/26/2019,275,333.3,275,333.15,625,6625
7700,04/26/2019,228.45,276.4,224.85,267.85,2000,3500
7750,04/26/2019,214.25,243.75,214.25,242.15,875,1250
7800,04/26/2019,195,224.95,183.05,218.55,1625,3875
7900,04/26/2019,155,179.9,148,176.05,2250,2625
8000,04/26/2019,139.95,147.45,118,140.15,5625,9750
8100,04/26/2019,103.95,109.95,90,109.95,500,1250
8250,04/26/2019,70.65,74,70.65,73.75,625,875
8400,04/26/2019,47.45,47.95,45,46.75,750,4625
BAJAJFINSV-I-PE-6000,BAJAJFINSV-NEAR-PE-6000,04/26/2019,3,3,3,3,125,125
BAJAJFINSV-I-PE-7250,BAJAJFINSV-NEAR-PE-7250,04/26/2019,69,69.85,69,69.85,375,625
BAJAJFINSV-I-PE-7300,BAJAJFINSV-NEAR-PE-7300,04/26/2019,90,95,67,70.7,1500,4000
BAJAJFINSV-I-PE-7400,BAJAJFINSV-NEAR-PE-
7400,04/26/2019,100.7,100.7,99.15,99.15,625,1625
7500,04/26/2019,149.7,164,120.05,123.75,5750,7125
7600,04/26/2019,204.9,204.9,149.8,160.8,4250,6125
7700,04/26/2019,235.55,243.05,193,202,1625,1625
7800,04/26/2019,265,265,257.25,257.25,250,500
BAJFINANCE-I-CE-2900,BAJFINANCE-NEAR-CE-2900,04/26/2019,250,250,250,250,250,5000
BAJFINANCE-I-CE-3000,BAJFINANCE-NEAR-CE-
3000,04/26/2019,172.3,186,150,186,6000,27750
3050,04/26/2019,144.15,157.7,123.4,152.8,14250,12000
3100,04/26/2019,130.65,131.95,100.1,128,147500,80250
3150,04/26/2019,102.05,107,81,103.1,49500,16250
3200,04/26/2019,78.9,85.15,62.8,82.45,133250,71500
3250,04/26/2019,64.45,67.05,50.5,64.95,11000,14000
3300,04/26/2019,52.3,54.15,37.15,50.75,78000,50750
3350,04/26/2019,39.75,44.95,29.95,34.8,4250,6250
3400,04/26/2019,30.75,32.2,21.05,29.5,21000,38750
3450,04/26/2019,20,28.05,10.1,25.05,2750,1500
3500,04/26/2019,19.95,19.95,12,16.9,11750,35500
BAJFINANCE-I-CE-3550,BAJFINANCE-NEAR-CE-3550,04/26/2019,12,12,12,12,250,1500
BAJFINANCE-I-CE-3600,BAJFINANCE-NEAR-CE-3600,04/26/2019,7,9.7,7,9.35,1750,7750
BAJFINANCE-I-PE-2100,BAJFINANCE-NEAR-PE-2100,04/26/2019,2,2,2,2,250,250
BAJFINANCE-I-PE-2200,BAJFINANCE-NEAR-PE-2200,04/26/2019,2,2.45,1.75,2.2,3750,3500
BAJFINANCE-I-PE-2500,BAJFINANCE-NEAR-PE-2500,04/26/2019,3.35,3.55,3.35,3.55,500,500
BAJFINANCE-I-PE-2700,BAJFINANCE-NEAR-PE-2700,04/26/2019,14.95,15,11,11.2,6000,9500
BAJFINANCE-I-PE-2750,BAJFINANCE-NEAR-PE-2750,04/26/2019,18,18,18,18,250,750
BAJFINANCE-I-PE-2800,BAJFINANCE-NEAR-PE-
2800,04/26/2019,25,28.5,17.8,21.7,24000,32250
BAJFINANCE-I-PE-2850,BAJFINANCE-NEAR-PE-2850,04/26/2019,32.8,37.25,31,31,10250,7250
2900,04/26/2019,47.35,50.6,36.9,38.5,55250,55750
2950,04/26/2019,61.2,66,49.85,51.15,17250,9750
3000,04/26/2019,78.5,84.6,65,66.95,82500,69500
3050,04/26/2019,96.1,107.1,83.75,84.6,43750,22250
3100,04/26/2019,121.9,132.75,104,106.5,60750,44750
3150,04/26/2019,154.75,159.2,130.95,131.6,2250,1250
BALKRISIND-I-CE-920,BALKRISIND-NEAR-CE-920,04/26/2019,52.3,52.3,52.3,52.3,800,800
BALKRISIND-I-CE-940,BALKRISIND-NEAR-CE-940,04/26/2019,33,33,31.1,32.5,9600,6400
BALKRISIND-I-CE-960,BALKRISIND-NEAR-CE-
960,04/26/2019,29.95,29.95,23.2,27.05,16800,22400
980,04/26/2019,18.7,21.1,16.6,21.1,20800,40000
1000,04/26/2019,15.3,15.45,11.5,15,14400,20800
BALKRISIND-I-CE-1020,BALKRISIND-NEAR-CE-1020,04/26/2019,8.7,10,7.75,10,14400,14400
BALKRISIND-I-PE-900,BALKRISIND-NEAR-PE-
900,04/26/2019,18.85,22.55,15.45,16.4,19200,11200
BALKRISIND-I-PE-920,BALKRISIND-NEAR-PE-920,04/26/2019,29,29,22.8,23,8000,4800
940,04/26/2019,38.95,38.95,34.25,36.85,5600,8000
960,04/26/2019,49.8,49.95,46.9,46.9,3200,9600
980,04/26/2019,63.95,63.95,63.95,63.95,1600,8800
BANKBARODA-I-CE-100,BANKBARODA-NEAR-CE-100,04/26/2019,24.5,24.5,23,23,8000,8000
BANKBARODA-I-CE-115,BANKBARODA-NEAR-CE-
115,04/26/2019,11.1,11.9,11,11.9,256000,264000
120,04/26/2019,8.55,8.75,7.6,8.5,112000,128000
BANKBARODA-I-CE-122.5,BANKBARODA-NEAR-CE-
122.5,04/26/2019,7.45,7.45,6.65,7.2,132000,68000
125,04/26/2019,6.15,6.25,5.4,5.95,916000,608000
127.5,04/26/2019,5,5.15,4.4,4.95,336000,144000
130,04/26/2019,4.25,4.3,3.6,3.95,1936000,2540000
132.5,04/26/2019,3.3,3.4,3.05,3.2,256000,256000
135,04/26/2019,2.8,2.85,2.35,2.6,828000,440000
137.5,04/26/2019,2.2,2.2,2.05,2.05,8000,40000
140,04/26/2019,1.85,1.9,1.55,1.75,700000,888000
142.5,04/26/2019,1.4,1.45,1.4,1.45,8000,24000
BANKBARODA-I-CE-145,BANKBARODA-NEAR-CE-145,04/26/2019,1.25,1.3,1,1.1,124000,64000
150,04/26/2019,0.9,0.9,0.65,0.8,192000,344000
BANKBARODA-I-CE-155,BANKBARODA-NEAR-CE-155,04/26/2019,0.6,0.6,0.45,0.5,76000,80000
157.5,04/26/2019,0.45,0.45,0.35,0.4,24000,20000
BANKBARODA-I-PE-90,BANKBARODA-NEAR-PE-90,04/26/2019,0.2,0.2,0.2,0.2,4000,4000
BANKBARODA-I-PE-97.5,BANKBARODA-NEAR-PE-
97.5,04/26/2019,0.45,0.45,0.45,0.45,12000,12000
BANKBARODA-I-PE-100,BANKBARODA-NEAR-PE-
100,04/26/2019,0.55,0.65,0.4,0.4,160000,108000
BANKBARODA-I-PE-110,BANKBARODA-NEAR-PE-110,04/26/2019,1.9,2,1.3,1.4,344000,256000
112.5,04/26/2019,2.45,2.5,1.85,1.85,88000,84000
115,04/26/2019,3.25,3.35,2.3,2.5,680000,432000
117.5,04/26/2019,4.05,4.05,3.05,3.15,316000,196000
120,04/26/2019,4.65,5.15,4.05,4.2,764000,780000
122.5,04/26/2019,6.35,6.35,5.2,5.25,136000,56000
125,04/26/2019,7.2,7.8,6.45,6.55,476000,644000
127.5,04/26/2019,8.8,8.8,7.95,7.95,12000,28000
130,04/26/2019,10.55,10.95,9.25,9.3,80000,1328000
BANKBARODA-I-PE-135,BANKBARODA-NEAR-PE-135,04/26/2019,14,14,13,13,20000,260000
140,04/26/2019,18.25,18.25,17.15,17.55,24000,112000
150,04/26/2019,26.4,26.4,26.4,26.4,4000,124000
BANKINDIA-I-CE-75,BANKINDIA-NEAR-CE-75,04/26/2019,18.1,18.1,18.1,18.1,6000,6000
BANKINDIA-I-CE-92.5,BANKINDIA-NEAR-CE-
92.5,04/26/2019,5.2,5.65,5.05,5.25,204000,120000
97.5,04/26/2019,3.25,3.35,3.15,3.25,54000,54000
102.5,04/26/2019,2.05,2.1,1.85,1.9,54000,96000
BANKINDIA-I-CE-105,BANKINDIA-NEAR-CE-
105,04/26/2019,1.65,1.65,1.4,1.55,150000,486000
BANKINDIA-I-CE-107.5,BANKINDIA-NEAR-CE-107.5,04/26/2019,1.1,1.1,1.1,1.1,6000,12000
BANKINDIA-I-CE-110,BANKINDIA-NEAR-CE-110,04/26/2019,0.85,1,0.8,0.85,30000,222000
BANKINDIA-I-PE-70,BANKINDIA-NEAR-PE-70,04/26/2019,0.2,0.2,0.2,0.2,6000,6000
BANKINDIA-I-PE-77.5,BANKINDIA-NEAR-PE-77.5,04/26/2019,0.9,0.9,0.9,0.9,6000,12000
BANKINDIA-I-PE-80,BANKINDIA-NEAR-PE-80,04/26/2019,1.4,1.4,1,1,108000,204000
BANKINDIA-I-PE-87.5,BANKINDIA-NEAR-PE-
87.5,04/26/2019,2.9,3.2,2.75,2.75,156000,60000
BANKINDIA-I-PE-92.5,BANKINDIA-NEAR-PE-
92.5,04/26/2019,5.6,5.6,4.75,4.85,138000,78000
BANKINDIA-I-PE-97.5,BANKINDIA-NEAR-PE-97.5,04/26/2019,7.8,7.8,7.8,7.8,12000,24000
BANKINDIA-I-PE-100,BANKINDIA-NEAR-PE-
100,04/26/2019,10.35,10.35,9.35,9.35,18000,240000
BANKINDIA-II-PE-72.5,BANKINDIA-NEXT-PE-72.5,04/26/2019,0.7,0.7,0.7,0.7,6000,6000
BANKINDIA-II-PE-75,BANKINDIA-NEXT-PE-75,04/26/2019,1,1,1,1,6000,24000
BATAINDIA-I-CE-1420,BATAINDIA-NEAR-CE-1420,04/26/2019,62.8,62.8,61,61,2200,7700
BATAINDIA-I-CE-1440,BATAINDIA-NEAR-CE-
1440,04/26/2019,56.45,56.45,47,49.1,13200,24750
1460,04/26/2019,46.65,46.65,37.05,39.65,36850,41250
BATAINDIA-I-CE-1480,BATAINDIA-NEAR-CE-1480,04/26/2019,34.95,37,29.1,31,31900,22000
BATAINDIA-I-CE-1500,BATAINDIA-NEAR-CE-1500,04/26/2019,27,29,22.65,24,70400,97350
BATAINDIA-I-CE-1520,BATAINDIA-NEAR-CE-1520,04/26/2019,20.7,23,17,18,29700,22550
1540,04/26/2019,16,17.65,12.7,12.95,17600,25850
BATAINDIA-I-CE-1560,BATAINDIA-NEAR-CE-1560,04/26/2019,12,12,9.05,9.5,10450,13750
BATAINDIA-I-CE-1580,BATAINDIA-NEAR-CE-1580,04/26/2019,8.05,8.05,8.05,8.05,550,4400
BATAINDIA-I-CE-1600,BATAINDIA-NEAR-CE-1600,04/26/2019,9.05,9.05,4.5,5,12100,23650
BATAINDIA-I-PE-1300,BATAINDIA-NEAR-PE-1300,04/26/2019,5.2,5.95,4,4.05,18150,18150
BATAINDIA-I-PE-1340,BATAINDIA-NEAR-PE-1340,04/26/2019,8.55,9.35,7.85,7.85,9900,7700
BATAINDIA-I-PE-1360,BATAINDIA-NEAR-PE-
1360,04/26/2019,12.55,12.55,10.7,11,13200,20350
1380,04/26/2019,16.05,16.7,14.6,15.4,11000,17050
1400,04/26/2019,20.8,23,19.05,19.85,79200,78100
1420,04/26/2019,27.95,29.45,24.85,27.65,27500,18150
1440,04/26/2019,36.2,39.05,33.8,35.65,44550,25300
1460,04/26/2019,45.35,49,42.25,43.9,18150,10450
BATAINDIA-I-PE-1480,BATAINDIA-NEAR-PE-1480,04/26/2019,55.8,55.8,54.6,54.6,1100,2200
1500,04/26/2019,68.95,68.95,68.9,68.9,1100,2750
BEL-I-CE-85,BEL-NEAR-CE-85,04/26/2019,6,6,6,6,6000,24000
BEL-I-CE-87.5,BEL-NEAR-CE-87.5,04/26/2019,4.85,4.95,4.6,4.85,120000,108000
BEL-I-CE-90,BEL-NEAR-CE-90,04/26/2019,4,4.05,3.3,3.85,612000,696000
BEL-I-CE-91.8,BEL-NEAR-CE-91.8,04/26/2019,3,3.05,2.7,3.05,30000,24000
BEL-I-CE-95,BEL-NEAR-CE-95,04/26/2019,2.05,2.15,1.7,2.1,378000,516000
BEL-I-PE-75,BEL-NEAR-PE-75,04/26/2019,0.6,0.6,0.45,0.5,78000,156000
BEL-I-PE-82.5,BEL-NEAR-PE-82.5,04/26/2019,2.15,2.3,1.65,1.65,60000,72000
BEL-II-CE-90,BEL-NEXT-CE-90,04/26/2019,6.9,6.9,6.9,6.9,6000,6000
BEL-II-CE-105,BEL-NEXT-CE-105,04/26/2019,1,1,1,1,6000,6000
BEML-I-CE-900,BEML-NEAR-CE-900,04/26/2019,50,50.25,42,42,4900,11900
BEML-I-CE-920,BEML-NEAR-CE-920,04/26/2019,38.5,38.5,32.1,34.55,9800,8400
BEML-I-CE-1120,BEML-NEAR-CE-1120,04/26/2019,3,3,3,3,1400,6300
BEML-I-PE-680,BEML-NEAR-PE-680,04/26/2019,1.5,1.5,1.5,1.5,700,700
BEML-I-PE-800,BEML-NEAR-PE-800,04/26/2019,12.8,12.8,10,10,1400,2800
BEML-I-PE-840,BEML-NEAR-PE-840,04/26/2019,18.4,20,18.25,18.25,2100,2100
BEML-I-PE-860,BEML-NEAR-PE-860,04/26/2019,24,25.2,22.6,23.2,9800,6300
BEML-I-PE-880,BEML-NEAR-PE-880,04/26/2019,31.5,35,28.6,31.05,17500,11200
BERGEPAINT-I-CE-325,BERGEPAINT-NEAR-CE-325,04/26/2019,8.05,8.05,8.05,8.05,2200,2200
BERGEPAINT-I-CE-330,BERGEPAINT-NEAR-CE-330,04/26/2019,7,7,6.35,6.35,13200,19800
BERGEPAINT-I-PE-320,BERGEPAINT-NEAR-PE-320,04/26/2019,8.65,8.65,8.65,8.65,4400,8800
BERGEPAINT-I-PE-325,BERGEPAINT-NEAR-PE-325,04/26/2019,12.7,12.7,12.7,12.7,2200,2200
BHARATFIN-I-CE-1060,BHARATFIN-NEAR-CE-
1060,04/26/2019,29.5,32.75,28.55,31.95,7000,4000
1080,04/26/2019,20.5,26.45,20.5,22.9,6500,7000
1100,04/26/2019,16.5,20.05,12.95,16.1,15000,14000
BHARATFIN-I-CE-1120,BHARATFIN-NEAR-CE-1120,04/26/2019,9.25,12.6,9.25,11,1500,1000
BHARATFIN-I-CE-1140,BHARATFIN-NEAR-CE-1140,04/26/2019,6.4,7.9,6.4,7.9,3000,3000
BHARATFIN-I-CE-1160,BHARATFIN-NEAR-CE-1160,04/26/2019,5.3,5.3,2.6,2.6,4000,3000
BHARATFIN-I-PE-900,BHARATFIN-NEAR-PE-900,04/26/2019,1.45,1.45,1.45,1.45,500,500
BHARATFIN-I-PE-960,BHARATFIN-NEAR-PE-960,04/26/2019,4,4,3.5,3.5,1000,1000
BHARATFIN-I-PE-1000,BHARATFIN-NEAR-PE-
1000,04/26/2019,12.05,12.1,8.75,8.75,2500,3500
BHARATFIN-I-PE-1020,BHARATFIN-NEAR-PE-1020,04/26/2019,18,18.55,14,14,2000,2500
BHARATFIN-I-PE-1080,BHARATFIN-NEAR-PE-1080,04/26/2019,35,35,35,35,1000,1500
BHARATFORG-I-CE-480,BHARATFORG-NEAR-CE-480,04/26/2019,18,18,15.8,16.3,12000,14400
BHARATFORG-I-CE-490,BHARATFORG-NEAR-CE-
490,04/26/2019,15.65,15.65,12,12.1,16800,19200
BHARATFORG-I-CE-500,BHARATFORG-NEAR-CE-500,04/26/2019,12,12,8.55,9,79200,78000
BHARATFORG-I-CE-510,BHARATFORG-NEAR-CE-
510,04/26/2019,7.95,7.95,5.5,6.25,86400,50400
BHARATFORG-I-CE-520,BHARATFORG-NEAR-CE-520,04/26/2019,6.1,6.1,4.45,4.6,33600,33600
BHARATFORG-I-CE-530,BHARATFORG-NEAR-CE-530,04/26/2019,4,4,3,3,4800,22800
BHARATFORG-I-PE-400,BHARATFORG-NEAR-PE-400,04/26/2019,0.9,0.9,0.85,0.85,3600,3600
BHARATFORG-I-PE-430,BHARATFORG-NEAR-PE-430,04/26/2019,2.95,2.95,2.95,2.95,1200,3600
BHARATFORG-I-PE-440,BHARATFORG-NEAR-PE-440,04/26/2019,4,4,4,4,6000,10800
BHARATFORG-I-PE-450,BHARATFORG-NEAR-PE-450,04/26/2019,6.2,7,5.65,6.3,20400,16800
BHARATFORG-I-PE-460,BHARATFORG-NEAR-PE-460,04/26/2019,8.9,10,8.5,9.05,60000,56400
BHARATFORG-I-PE-470,BHARATFORG-NEAR-PE-
470,04/26/2019,12.75,14.25,12.35,12.8,44400,39600
BHARATFORG-I-PE-480,BHARATFORG-NEAR-PE-480,04/26/2019,17,18.35,16,17.3,52800,73200
BHARATFORG-I-PE-500,BHARATFORG-NEAR-PE-
500,04/26/2019,26.65,31.2,26.65,27.75,3600,19200
BHARTIARTL-I-CE-303,BHARTIARTL-NEAR-CE-
303,04/26/2019,28.8,28.8,28.8,28.8,1700,14808
BHARTIARTL-I-CE-310,BHARTIARTL-NEAR-CE-310,04/26/2019,23.6,23.6,23.6,23.6,1700,5553
BHARTIARTL-I-CE-312.2,BHARTIARTL-NEAR-CE-
312.2,04/26/2019,23.1,23.1,21.7,21.7,3400,40722
320,04/26/2019,17.2,19.15,16.65,16.65,6800,7404
321.35,04/26/2019,22.55,23.6,15.6,16.1,66300,170292
330,04/26/2019,17.1,18.2,11.45,12.15,360400,198057
330.55,04/26/2019,17.1,18,11.3,11.7,205700,240630
339.75,04/26/2019,12.95,13.85,8,8.35,214200,135123
340,04/26/2019,12.25,13.65,7.75,8.25,1203600,396114
348.9,04/26/2019,8.85,9.9,5.6,5.85,251600,157335
350,04/26/2019,8.95,9.7,5.4,5.5,290700,161037
358.1,04/26/2019,7.1,7.25,3.9,4,105400,59232
360,04/26/2019,6.5,6.75,3.55,3.65,193800,103656
367.25,04/26/2019,5.05,5.05,3.2,3.2,10200,81444
376.45,04/26/2019,3.25,3.3,1.9,1.9,35700,20361
385.65,04/26/2019,1.5,1.5,1.5,1.5,3400,24063
BHARTIARTL-I-PE-266.25,BHARTIARTL-NEAR-PE-
266.25,04/26/2019,1.5,1.5,1.5,1.5,1700,9255
275.45,04/26/2019,1.5,1.5,1.5,1.5,1700,48126
BHARTIARTL-I-PE-280,BHARTIARTL-NEAR-PE-280,04/26/2019,2.2,2.2,2.2,2.2,1700,1851
284.65,04/26/2019,2.2,3.05,1.8,1.8,18700,31467
BHARTIARTL-I-PE-290,BHARTIARTL-NEAR-PE-290,04/26/2019,3,3.6,3,3.05,44200,24063
293.8,04/26/2019,2.9,4.45,2.9,3.85,57800,88848
BHARTIARTL-I-PE-300,BHARTIARTL-NEAR-PE-
300,04/26/2019,3.85,5.9,3.85,5.05,141100,83295
BHARTIARTL-I-PE-303,BHARTIARTL-NEAR-PE-303,04/26/2019,4.6,6.65,4.6,5.7,88400,81444
312.2,04/26/2019,6.6,9.6,6.45,8.35,95200,190653
320,04/26/2019,8.85,12.9,8.4,11.55,261800,101805
321.35,04/26/2019,9.4,13.5,9,12.15,103700,79593
330,04/26/2019,12.5,18,12.3,16.85,115600,107358
330.55,04/26/2019,12.65,17.85,12.65,17.3,68000,59232
339.75,04/26/2019,21.2,24.2,21.2,22.9,23800,25914
348.9,04/26/2019,29.8,29.8,29.8,29.8,1700,5553
BHARTIARTL-I-PE-404,BHARTIARTL-NEAR-PE-404,04/26/2019,77,78,77,78,3400,9255
BHEL-I-CE-70,BHEL-NEAR-CE-70,04/26/2019,5.8,5.85,4.15,4.45,240000,135000
BHEL-I-CE-73,BHEL-NEAR-CE-73,04/26/2019,3.8,3.85,2.85,3,255000,195000
BHEL-I-CE-75,BHEL-NEAR-CE-75,04/26/2019,2.9,3,2.1,2.3,1350000,1080000
BHEL-I-CE-76,BHEL-NEAR-CE-76,04/26/2019,2.55,2.55,1.8,2,105000,112500
BHEL-I-CE-80,BHEL-NEAR-CE-80,04/26/2019,1.5,1.5,1,1.1,1582500,1455000
BHEL-I-PE-60,BHEL-NEAR-PE-60,04/26/2019,0.4,0.4,0.4,0.4,7500,15000
BHEL-I-PE-64,BHEL-NEAR-PE-64,04/26/2019,0.8,1,0.75,1,82500,82500
BHEL-I-PE-69,BHEL-NEAR-PE-69,04/26/2019,2,2.3,1.7,2.2,172500,150000
BHEL-I-PE-70,BHEL-NEAR-PE-70,04/26/2019,2.4,2.95,2,2.65,825000,1020000
BIOCON-I-CE-560,BIOCON-NEAR-CE-560,04/26/2019,71,71,71,71,1800,1800
BIOCON-I-CE-580,BIOCON-NEAR-CE-580,04/26/2019,53.35,53.35,48,50.15,6300,6300
BIOCON-I-CE-600,BIOCON-NEAR-CE-600,04/26/2019,39.4,40,34,35.8,52200,34200
BIOCON-I-CE-610,BIOCON-NEAR-CE-610,04/26/2019,35.6,35.6,26.3,28.4,25200,18900
BIOCON-I-CE-650,BIOCON-NEAR-CE-650,04/26/2019,16.95,17.95,11,11.5,418500,122400
BIOCON-I-CE-720,BIOCON-NEAR-CE-720,04/26/2019,3,3.25,2.3,2.3,5400,6300
BIOCON-I-PE-540,BIOCON-NEAR-PE-540,04/26/2019,2,2,0.9,1.25,15300,11700
BIOCON-I-PE-560,BIOCON-NEAR-PE-560,04/26/2019,3.8,4,2.5,2.5,7200,4500
BIOCON-I-PE-570,BIOCON-NEAR-PE-570,04/26/2019,3.9,3.9,3.9,3.9,900,1800
BIOCON-I-PE-580,BIOCON-NEAR-PE-580,04/26/2019,7.8,10.85,5,5.45,266400,128700
BIOCON-I-PE-600,BIOCON-NEAR-PE-600,04/26/2019,14.75,18,9.6,10.05,465300,285300
BIOCON-I-PE-610,BIOCON-NEAR-PE-610,04/26/2019,18,22.65,13.1,13.75,143100,40500
BIOCON-I-PE-620,BIOCON-NEAR-PE-620,04/26/2019,23,26.45,17.2,18.35,238500,59400
BIOCON-I-PE-630,BIOCON-NEAR-PE-630,04/26/2019,28.65,30,24,24.4,18900,4500
BIOCON-I-PE-650,BIOCON-NEAR-PE-650,04/26/2019,40,40,40,40,900,900
BOSCHLTD-I-CE-18500,BOSCHLTD-NEAR-CE-18500,04/26/2019,305,305,305,305,60,60
BOSCHLTD-I-CE-19000,BOSCHLTD-NEAR-CE-19000,04/26/2019,150,170,150,170,60,120
BOSCHLTD-I-PE-17000,BOSCHLTD-NEAR-PE-17000,04/26/2019,200,210,170,170,180,330
BPCL-I-CE-300,BPCL-NEAR-CE-300,04/26/2019,69.7,69.7,69.7,69.7,1800,7200
BPCL-I-CE-340,BPCL-NEAR-CE-340,04/26/2019,33,37.05,31.65,37.05,39600,30600
BPCL-I-CE-360,BPCL-NEAR-CE-360,04/26/2019,16.85,24,16.85,22.3,423000,138600
BPCL-I-CE-370,BPCL-NEAR-CE-370,04/26/2019,11.6,18,11.6,16.95,1018800,187200
BPCL-I-CE-400,BPCL-NEAR-CE-400,04/26/2019,4.35,6.6,4.2,6,840600,194400
BPCL-I-CE-450,BPCL-NEAR-CE-450,04/26/2019,0.75,1,0.75,1,14400,14400
BPCL-I-PE-300,BPCL-NEAR-PE-300,04/26/2019,1.05,1.2,0.9,0.9,55800,54000
BPCL-I-PE-340,BPCL-NEAR-PE-340,04/26/2019,7.4,7.4,4,4.25,606600,246600
BPCL-I-PE-350,BPCL-NEAR-PE-350,04/26/2019,10,10,6.35,6.55,570600,199800
BPCL-I-PE-380,BPCL-NEAR-PE-380,04/26/2019,23,25,18.8,18.85,37800,63000
BRITANNIA-I-CE-2950,BRITANNIA-NEAR-CE-
2950,04/26/2019,110.45,110.6,98.1,107.2,1600,400
BRITANNIA-I-CE-3000,BRITANNIA-NEAR-CE-3000,04/26/2019,95,95,77.65,80.25,7200,10600
BRITANNIA-I-CE-3050,BRITANNIA-NEAR-CE-3050,04/26/2019,65,65,59,60.7,2600,6200
BRITANNIA-I-CE-3100,BRITANNIA-NEAR-CE-
3100,04/26/2019,47.1,55.25,41.8,43.05,7000,13600
BRITANNIA-I-CE-3150,BRITANNIA-NEAR-CE-3150,04/26/2019,40,40,30,32.05,600,1800
BRITANNIA-I-CE-3200,BRITANNIA-NEAR-CE-3200,04/26/2019,22,23,20,21,1600,11600
BRITANNIA-I-CE-3300,BRITANNIA-NEAR-CE-3300,04/26/2019,12.25,12.25,10,10,400,10200
BRITANNIA-I-PE-2700,BRITANNIA-NEAR-PE-2700,04/26/2019,12.5,12.5,11,12,600,800
BRITANNIA-I-PE-2800,BRITANNIA-NEAR-PE-
2800,04/26/2019,18.5,27.35,18.5,24.95,2600,5000
BRITANNIA-I-PE-2850,BRITANNIA-NEAR-PE-2850,04/26/2019,43.9,43.9,33.1,33.1,1200,3600
2900,04/26/2019,52.35,54.3,45.05,50.65,6800,11000
2950,04/26/2019,74.05,74.05,71.35,72.65,800,1200
BRITANNIA-I-PE-3000,BRITANNIA-NEAR-PE-3000,04/26/2019,94,94,91,91,400,12800
BSOFT-I-CE-100,BSOFT-NEAR-CE-100,04/26/2019,4.5,5.45,4.5,4.5,11250,29250
BSOFT-I-PE-90,BSOFT-NEAR-PE-90,04/26/2019,3,3,3,3,2250,6750
CADILAHC-I-CE-320,CADILAHC-NEAR-CE-320,04/26/2019,16.8,16.8,16.8,16.8,1600,0
CADILAHC-I-CE-335,CADILAHC-NEAR-CE-335,04/26/2019,8,9.35,7.75,8.4,70400,67200
CADILAHC-I-CE-340,CADILAHC-NEAR-CE-340,04/26/2019,6.6,7.5,6,6.4,99200,78400
CADILAHC-I-CE-345,CADILAHC-NEAR-CE-345,04/26/2019,5,5.85,4.4,5.15,28800,33600
CADILAHC-I-CE-350,CADILAHC-NEAR-CE-350,04/26/2019,3.9,4.65,3.5,4,188800,193600
CADILAHC-I-CE-355,CADILAHC-NEAR-CE-355,04/26/2019,3.45,3.45,3,3,8000,14400
CADILAHC-I-PE-295,CADILAHC-NEAR-PE-295,04/26/2019,1.5,1.5,1.5,1.5,1600,1600
CADILAHC-I-PE-300,CADILAHC-NEAR-PE-300,04/26/2019,2,2,1.5,1.85,4800,9600
CADILAHC-I-PE-325,CADILAHC-NEAR-PE-325,04/26/2019,7,7.85,7,7.3,12800,20800
CANBK-I-CE-220,CANBK-NEAR-CE-220,04/26/2019,56.5,56.5,56.5,56.5,2000,4000
CANBK-I-CE-270,CANBK-NEAR-CE-270,04/26/2019,16.3,17,14.8,16.9,110000,90000
CANBK-I-CE-290,CANBK-NEAR-CE-290,04/26/2019,8.5,9,7,8.35,208000,126000
CANBK-I-CE-310,CANBK-NEAR-CE-310,04/26/2019,4,4.3,3.35,3.5,28000,54000
CANBK-I-CE-315,CANBK-NEAR-CE-315,04/26/2019,3,3,3,3,2000,14000
CANBK-I-CE-320,CANBK-NEAR-CE-320,04/26/2019,2.4,2.55,2,2.45,84000,88000
CANBK-I-CE-340,CANBK-NEAR-CE-340,04/26/2019,1,1,1,1,2000,2000
CANBK-I-PE-210,CANBK-NEAR-PE-210,04/26/2019,0.5,0.5,0.5,0.5,4000,6000
CANBK-I-PE-250,CANBK-NEAR-PE-250,04/26/2019,6,6.5,4.9,5.2,76000,58000
CANBK-I-PE-270,CANBK-NEAR-PE-270,04/26/2019,13,14.45,11.15,11.45,256000,316000
CANBK-I-PE-280,CANBK-NEAR-PE-280,04/26/2019,18.45,18.45,15.6,16,112000,178000
CANBK-II-CE-300,CANBK-NEXT-CE-300,04/26/2019,6.75,6.75,6.75,6.75,6000,6000
CANFINHOME-I-CE-320,CANFINHOME-NEAR-CE-320,04/26/2019,18.45,19,18,18.05,9000,18000
CANFINHOME-I-CE-330,CANFINHOME-NEAR-CE-
330,04/26/2019,13.7,14.95,12.85,13,50400,45000
CANFINHOME-I-CE-340,CANFINHOME-NEAR-CE-340,04/26/2019,10.35,10.5,9,9.3,27000,37800
CANFINHOME-I-CE-350,CANFINHOME-NEAR-CE-350,04/26/2019,7.3,7.3,6.5,6.5,10800,23400
CANFINHOME-I-PE-300,CANFINHOME-NEAR-PE-300,04/26/2019,5.75,5.75,5.4,5.4,7200,25200
CANFINHOME-I-PE-310,CANFINHOME-NEAR-PE-
310,04/26/2019,10.45,10.45,9.4,9.4,5400,18000
320,04/26/2019,14.9,14.9,14.5,14.5,3600,10800
330,04/26/2019,20.45,20.55,19.15,19.15,10800,16200
CASTROLIND-I-CE-145,CASTROLIND-NEAR-CE-145,04/26/2019,9.15,9.15,9.15,9.15,3400,3400
CASTROLIND-I-CE-150,CASTROLIND-NEAR-CE-
150,04/26/2019,6.25,6.25,5.2,5.25,10200,10200
CASTROLIND-I-CE-152.5,CASTROLIND-NEAR-CE-152.5,04/26/2019,4.9,4.9,4.9,4.9,3400,6800
CASTROLIND-I-CE-155,CASTROLIND-NEAR-CE-155,04/26/2019,4,4,3.25,3.9,108800,98600
CASTROLIND-I-CE-157.5,CASTROLIND-NEAR-CE-157.5,04/26/2019,2.6,2.6,2.6,2.6,6800,6800
CASTROLIND-I-CE-170,CASTROLIND-NEAR-CE-170,04/26/2019,1,1,0.55,0.75,119000,136000
CASTROLIND-I-PE-140,CASTROLIND-NEAR-PE-140,04/26/2019,1.3,1.3,1.25,1.25,10200,10200
CASTROLIND-I-PE-145,CASTROLIND-NEAR-PE-145,04/26/2019,2,2.5,2,2.2,20400,23800
CASTROLIND-I-PE-147.5,CASTROLIND-NEAR-PE-147.5,04/26/2019,2.8,2.8,2.8,2.8,3400,3400
CASTROLIND-I-PE-150,CASTROLIND-NEAR-PE-150,04/26/2019,4.25,4.5,4,4,34000,71400
CASTROLIND-I-PE-155,CASTROLIND-NEAR-PE-
155,04/26/2019,6.75,6.75,6.75,6.75,3400,27200
CEATLTD-I-CE-1080,CEATLTD-NEAR-CE-1080,04/26/2019,30,36.35,30,34.4,6400,6400
CEATLTD-I-CE-1100,CEATLTD-NEAR-CE-1100,04/26/2019,27.05,29,24.8,27.4,36400,19600
CEATLTD-I-CE-1120,CEATLTD-NEAR-CE-1120,04/26/2019,20.6,22,18.65,19.25,4000,2400
CEATLTD-I-CE-1140,CEATLTD-NEAR-CE-1140,04/26/2019,15.1,15.95,12,15.65,23600,16400
CEATLTD-I-CE-1150,CEATLTD-NEAR-CE-1150,04/26/2019,12.65,12.65,12.1,12.1,2800,5600
CEATLTD-I-CE-1200,CEATLTD-NEAR-CE-1200,04/26/2019,8.6,8.6,6.1,6.6,6400,11600
CEATLTD-I-PE-1050,CEATLTD-NEAR-PE-1050,04/26/2019,40.5,44,39.8,39.8,2800,3600
CEATLTD-I-PE-1060,CEATLTD-NEAR-PE-1060,04/26/2019,43.95,44.6,39.45,42.25,3600,3600
CEATLTD-I-PE-1080,CEATLTD-NEAR-PE-1080,04/26/2019,50,50,50,50,400,800
CENTURYTEX-I-CE-900,CENTURYTEX-NEAR-CE-900,04/26/2019,47.5,47.5,47.5,47.5,600,11400
CENTURYTEX-I-CE-920,CENTURYTEX-NEAR-CE-
920,04/26/2019,38.45,38.45,38.45,38.45,600,13200
940,04/26/2019,38.75,38.75,27.3,30.3,18600,32400
960,04/26/2019,30.45,30.45,19,22.85,47400,43800
980,04/26/2019,24.9,24.9,15.05,16.35,16200,22200
1000,04/26/2019,17.05,17.7,9.4,11.95,82200,48600
1020,04/26/2019,10.1,10.5,7.55,7.55,6600,9000
CENTURYTEX-I-CE-1040,CENTURYTEX-NEAR-CE-1040,04/26/2019,7.5,7.9,5,5.55,7200,7200
CENTURYTEX-I-CE-1060,CENTURYTEX-NEAR-CE-1060,04/26/2019,5.25,5.3,4,4,1800,1800
CENTURYTEX-I-PE-860,CENTURYTEX-NEAR-PE-
860,04/26/2019,10.05,12.05,10.05,11.25,7200,6600
880,04/26/2019,15.4,17.5,14.85,15.45,4200,6000
900,04/26/2019,21.5,24.1,20.7,22.5,22800,20400
920,04/26/2019,29.95,33.9,28.35,31.4,12600,13800
CESC-I-CE-700,CESC-NEAR-CE-700,04/26/2019,23,23.45,18.35,19.1,40150,25850
CESC-I-CE-720,CESC-NEAR-CE-720,04/26/2019,15,15,11.5,11.7,19250,27500
CESC-I-CE-730,CESC-NEAR-CE-730,04/26/2019,10.95,11.5,8.9,8.9,8250,4400
CESC-I-CE-740,CESC-NEAR-CE-740,04/26/2019,10,10.2,7.65,7.65,19250,25300
CESC-I-CE-750,CESC-NEAR-CE-750,04/26/2019,6,6,6,6,1100,8800
CESC-I-PE-640,CESC-NEAR-PE-640,04/26/2019,5,5,5,5,550,550
CESC-I-PE-660,CESC-NEAR-PE-660,04/26/2019,6.55,6.55,6.2,6.2,1650,3300
CESC-I-PE-700,CESC-NEAR-PE-700,04/26/2019,20.5,23.45,20,23.45,2750,8800
CGPOWER-I-CE-36,CGPOWER-NEAR-CE-36,04/26/2019,5.25,5.25,5.25,5.25,12000,0
CGPOWER-I-CE-39,CGPOWER-NEAR-CE-39,04/26/2019,3.6,4,3.6,3.85,36000,120000
CGPOWER-I-CE-42.5,CGPOWER-NEAR-CE-42.5,04/26/2019,1.7,2.6,1.7,1.95,96000,36000
CGPOWER-I-CE-44,CGPOWER-NEAR-CE-44,04/26/2019,1.45,2,1.45,1.6,48000,36000
CGPOWER-I-CE-47.5,CGPOWER-NEAR-CE-47.5,04/26/2019,0.85,0.85,0.85,0.85,24000,24000
CGPOWER-I-CE-48,CGPOWER-NEAR-CE-48,04/26/2019,1,1.15,0.8,0.8,240000,252000
CGPOWER-I-PE-29,CGPOWER-NEAR-PE-29,04/26/2019,0.1,0.1,0.1,0.1,12000,24000
CGPOWER-I-PE-36,CGPOWER-NEAR-PE-36,04/26/2019,1.2,1.5,1,1.5,204000,204000
CGPOWER-II-CE-45,CGPOWER-NEXT-CE-45,04/26/2019,2.5,2.7,2.4,2.4,72000,60000
CHENNPETRO-I-PE-240,CHENNPETRO-NEAR-PE-240,04/26/2019,4.25,4.25,4.15,4.15,3600,1800
CHOLAFIN-I-CE-1450,CHOLAFIN-NEAR-CE-1450,04/26/2019,35.2,35.2,35.2,35.2,500,500
CHOLAFIN-I-CE-1460,CHOLAFIN-NEAR-CE-1460,04/26/2019,33,36.65,30.75,36.65,1500,1000
CHOLAFIN-I-CE-1500,CHOLAFIN-NEAR-CE-1500,04/26/2019,35.35,35.35,27,27,1500,3500
CHOLAFIN-I-CE-1550,CHOLAFIN-NEAR-CE-1550,04/26/2019,16,16,16,16,500,500
CHOLAFIN-I-CE-1600,CHOLAFIN-NEAR-CE-1600,04/26/2019,9.8,9.8,9.8,9.8,500,2000
CHOLAFIN-I-CE-1660,CHOLAFIN-NEAR-CE-1660,04/26/2019,5,5,5,5,500,500
CHOLAFIN-I-PE-1360,CHOLAFIN-NEAR-PE-1360,04/26/2019,32.8,36,32.8,33,1500,1500
CHOLAFIN-I-PE-1400,CHOLAFIN-NEAR-PE-1400,04/26/2019,50,60.05,49.2,49.2,1500,7500
CIPLA-I-CE-530,CIPLA-NEAR-CE-530,04/26/2019,46.95,46.95,46.95,46.95,1000,1000
CIPLA-I-CE-540,CIPLA-NEAR-CE-540,04/26/2019,41.25,41.45,39,39,4000,10000
CIPLA-I-CE-555,CIPLA-NEAR-CE-555,04/26/2019,31,31.65,28.3,28.3,7000,3000
CIPLA-I-CE-565,CIPLA-NEAR-CE-565,04/26/2019,24.75,25,23.65,23.65,5000,5000
CIPLA-I-CE-570,CIPLA-NEAR-CE-570,04/26/2019,19,26.6,18.25,21.05,376000,116000
CIPLA-I-CE-580,CIPLA-NEAR-CE-580,04/26/2019,14.9,21,14.7,16.55,1039000,297000
CIPLA-I-CE-590,CIPLA-NEAR-CE-590,04/26/2019,10,17.15,10,12.7,157000,61000
CIPLA-I-CE-620,CIPLA-NEAR-CE-620,04/26/2019,5,8.45,4.9,6,249000,120000
CIPLA-I-CE-640,CIPLA-NEAR-CE-640,04/26/2019,3,3.65,3,3.2,6000,7000
CIPLA-I-PE-500,CIPLA-NEAR-PE-500,04/26/2019,2.55,2.55,2,2.2,11000,10000
CIPLA-I-PE-520,CIPLA-NEAR-PE-520,04/26/2019,5.5,5.5,4,4,3000,3000
CIPLA-I-PE-530,CIPLA-NEAR-PE-530,04/26/2019,7,7,5.5,5.5,7000,8000
CIPLA-I-PE-540,CIPLA-NEAR-PE-540,04/26/2019,9,9.05,7.25,7.45,129000,116000
CIPLA-I-PE-545,CIPLA-NEAR-PE-545,04/26/2019,11.8,11.85,9.15,9.15,9000,5000
CIPLA-I-PE-555,CIPLA-NEAR-PE-555,04/26/2019,14.65,14.65,12,12.05,13000,6000
CIPLA-I-PE-565,CIPLA-NEAR-PE-565,04/26/2019,19,19,16.2,16.2,6000,4000
CIPLA-I-PE-570,CIPLA-NEAR-PE-570,04/26/2019,19,21.3,18.35,18.55,22000,11000
CIPLA-I-PE-720,CIPLA-NEAR-PE-720,04/26/2019,146,146,146,146,1000,133000
COALINDIA-I-CE-240,COALINDIA-NEAR-CE-
240,04/26/2019,19.75,19.75,19.75,19.75,2200,83600
COALINDIA-I-CE-250,COALINDIA-NEAR-CE-250,04/26/2019,11.5,12.8,8.7,9,116600,226600
255,04/26/2019,8.45,9.75,6.45,6.65,358600,367400
COALINDIA-I-CE-260,COALINDIA-NEAR-CE-260,04/26/2019,6.2,7.6,4.65,4.85,818400,598400
265,04/26/2019,4.8,5.45,3.35,3.55,332200,101200
COALINDIA-I-PE-220,COALINDIA-NEAR-PE-220,04/26/2019,0.7,0.7,0.7,0.7,2200,8800
COALINDIA-I-PE-260,COALINDIA-NEAR-PE-260,04/26/2019,10.85,13,10.5,12.8,17600,55000
COALINDIA-I-PE-265,COALINDIA-NEAR-PE-
265,04/26/2019,16.15,16.15,16.15,16.15,2200,6600
COLPAL-I-CE-1200,COLPAL-NEAR-CE-1200,04/26/2019,42.3,42.3,42.3,42.3,700,2800
COLPAL-I-CE-1240,COLPAL-NEAR-CE-1240,04/26/2019,23,27.1,19.5,20.4,16800,12600
COLPAL-I-CE-1260,COLPAL-NEAR-CE-1260,04/26/2019,17.05,17.05,13.85,14,4900,8400
COLPAL-I-PE-1140,COLPAL-NEAR-PE-1140,04/26/2019,7.5,7.5,7.5,7.5,7000,20300
COLPAL-I-PE-1180,COLPAL-NEAR-PE-1180,04/26/2019,19.3,19.3,16,16.7,3500,4900
COLPAL-I-PE-1200,COLPAL-NEAR-PE-1200,04/26/2019,21.65,21.65,21.65,21.65,700,1400
CONCOR-I-CE-500,CONCOR-NEAR-CE-500,04/26/2019,17.25,17.25,13,15.2,29697,20319
CONCOR-I-CE-510,CONCOR-NEAR-CE-510,04/26/2019,11.8,11.8,11.8,11.8,1563,4689
CONCOR-I-CE-520,CONCOR-NEAR-CE-520,04/26/2019,9.5,9.5,8,8,18756,28134
CONCOR-I-CE-540,CONCOR-NEAR-CE-540,04/26/2019,3,3.5,3,3.5,4689,4689
CONCOR-I-PE-470,CONCOR-NEAR-PE-470,04/26/2019,5.75,5.75,5.75,5.75,1563,1563
CONCOR-I-PE-480,CONCOR-NEAR-PE-480,04/26/2019,8.5,8.5,8.5,8.5,3126,6252
CONCOR-I-PE-540,CONCOR-NEAR-PE-540,04/26/2019,44,44,44,44,1563,6252
CUMMINSIND-I-CE-740,CUMMINSIND-NEAR-CE-
740,04/26/2019,22.6,31.35,20.7,31.35,4200,2800
CUMMINSIND-I-CE-760,CUMMINSIND-NEAR-CE-760,04/26/2019,15,20,15,20,7000,10500
CUMMINSIND-I-CE-780,CUMMINSIND-NEAR-CE-780,04/26/2019,10,12.2,10,12.2,5600,21000
CUMMINSIND-I-CE-800,CUMMINSIND-NEAR-CE-800,04/26/2019,5,7.05,5,7.05,5600,7700
CUMMINSIND-I-PE-700,CUMMINSIND-NEAR-PE-700,04/26/2019,11,11,6,8.5,18200,12600
CUMMINSIND-I-PE-720,CUMMINSIND-NEAR-PE-720,04/26/2019,15,17,15,17,2100,6300
DABUR-I-CE-385,DABUR-NEAR-CE-385,04/26/2019,22.6,22.6,22.6,22.6,1250,1250
DABUR-I-CE-390,DABUR-NEAR-CE-390,04/26/2019,20,20,20,20,1250,16250
DABUR-I-CE-405,DABUR-NEAR-CE-405,04/26/2019,10.9,12,10.9,11.45,55000,28750
DABUR-I-CE-410,DABUR-NEAR-CE-410,04/26/2019,9.2,10,8.7,9.4,212500,145000
DABUR-I-CE-415,DABUR-NEAR-CE-415,04/26/2019,7,7.9,7,7.85,11250,17500
DABUR-I-CE-430,DABUR-NEAR-CE-430,04/26/2019,4,4.2,3.5,4.2,43750,81250
DABUR-I-PE-360,DABUR-NEAR-PE-360,04/26/2019,1.6,1.6,1.6,1.6,1250,7500
DABUR-I-PE-375,DABUR-NEAR-PE-375,04/26/2019,4,4,4,4,1250,2500
DCBBANK-I-CE-175,DCBBANK-NEAR-CE-175,04/26/2019,40,40,40,40,9000,76500
DCBBANK-I-CE-200,DCBBANK-NEAR-CE-200,04/26/2019,14.8,14.8,14.8,14.8,4500,85500
DCBBANK-I-CE-230,DCBBANK-NEAR-CE-230,04/26/2019,4.25,4.25,2,3.1,45000,99000
DCBBANK-I-PE-180,DCBBANK-NEAR-PE-180,04/26/2019,0.7,0.7,0.7,0.7,4500,22500
DCBBANK-I-PE-210,DCBBANK-NEAR-PE-210,04/26/2019,8,8,4.75,5.25,76500,58500
DHFL-I-CE-100,DHFL-NEAR-CE-100,04/26/2019,47.5,47.5,47.5,47.5,3000,15000
DHFL-I-CE-130,DHFL-NEAR-CE-130,04/26/2019,23.5,23.5,20,21.15,27000,25500
DHFL-I-CE-150,DHFL-NEAR-CE-150,04/26/2019,14.35,14.5,10,11.15,927000,810000
DHFL-I-CE-160,DHFL-NEAR-CE-160,04/26/2019,11,11,7.15,7.9,844500,556500
DHFL-I-CE-190,DHFL-NEAR-CE-190,04/26/2019,4,4,2.75,2.75,52500,118500
DHFL-I-PE-50,DHFL-NEAR-PE-50,04/26/2019,0.5,0.5,0.5,0.5,1500,1500
DHFL-I-PE-130,DHFL-NEAR-PE-130,04/26/2019,5.85,8,5.75,7,679500,165000
DHFL-I-PE-160,DHFL-NEAR-PE-160,04/26/2019,21,24.8,21,22.75,19500,121500
DHFL-I-PE-180,DHFL-NEAR-PE-180,04/26/2019,37,40.05,35.3,39.45,15000,138000
DHFL-I-PE-200,DHFL-NEAR-PE-200,04/26/2019,57,58.4,57,57.4,4500,43500
DISHTV-I-CE-35,DISHTV-NEAR-CE-35,04/26/2019,3.75,3.75,3.55,3.55,16000,16000
DISHTV-I-CE-37.5,DISHTV-NEAR-CE-37.5,04/26/2019,2.1,2.1,2.1,2.1,8000,40000
DISHTV-I-CE-40,DISHTV-NEAR-CE-40,04/26/2019,1.55,1.6,1,1.05,912000,728000
DISHTV-I-CE-42,DISHTV-NEAR-CE-42,04/26/2019,1,1,0.75,0.75,24000,48000
DISHTV-I-PE-25,DISHTV-NEAR-PE-25,04/26/2019,0.15,0.15,0.15,0.15,8000,8000
DISHTV-I-PE-27.5,DISHTV-NEAR-PE-27.5,04/26/2019,0.2,0.2,0.2,0.2,8000,16000
DISHTV-I-PE-32.5,DISHTV-NEAR-PE-32.5,04/26/2019,1.15,1.15,0.8,0.8,24000,32000
DISHTV-I-PE-36,DISHTV-NEAR-PE-36,04/26/2019,2.45,2.45,2,2,72000,256000
DIVISLAB-I-CE-1700,DIVISLAB-NEAR-CE-1700,04/26/2019,80,80,69,69,2400,13200
DIVISLAB-I-CE-1720,DIVISLAB-NEAR-CE-1720,04/26/2019,65,65,55,57.25,5200,4000
DIVISLAB-I-CE-1740,DIVISLAB-NEAR-CE-1740,04/26/2019,55.35,56,44.7,47.8,6000,6400
DIVISLAB-I-CE-1750,DIVISLAB-NEAR-CE-
1750,04/26/2019,54.95,54.95,39.75,42.05,18400,16800
DIVISLAB-I-CE-1760,DIVISLAB-NEAR-CE-1760,04/26/2019,49.25,49.3,35,37.7,35200,29200
DIVISLAB-I-CE-1780,DIVISLAB-NEAR-CE-1780,04/26/2019,35.1,36.05,28.4,29.5,6800,4800
1800,04/26/2019,32.65,34.1,22.5,24.2,66400,44400
DIVISLAB-I-CE-1850,DIVISLAB-NEAR-CE-1850,04/26/2019,14,14,12,12.5,2800,8400
DIVISLAB-I-CE-1860,DIVISLAB-NEAR-CE-1860,04/26/2019,15,15,15,15,400,400
1880,04/26/2019,14.05,14.05,10.55,12.25,15200,14800
DIVISLAB-I-PE-1580,DIVISLAB-NEAR-PE-1580,04/26/2019,6.6,6.6,6.6,6.6,1200,1600
DIVISLAB-I-PE-1620,DIVISLAB-NEAR-PE-1620,04/26/2019,14,15,13,14.7,40000,40000
DIVISLAB-I-PE-1660,DIVISLAB-NEAR-PE-1660,04/26/2019,18.8,20,17.55,20,3200,2800
DIVISLAB-I-PE-1680,DIVISLAB-NEAR-PE-
1680,04/26/2019,23.75,26.55,21.65,24.75,51200,42000
DIVISLAB-I-PE-1700,DIVISLAB-NEAR-PE-
1700,04/26/2019,35.8,36.5,28.2,31.35,35200,24400
DIVISLAB-I-PE-1720,DIVISLAB-NEAR-PE-1720,04/26/2019,37.2,41.4,37,39.9,2400,2800
DIVISLAB-I-PE-1740,DIVISLAB-NEAR-PE-1740,04/26/2019,47.5,50.2,46,49.2,2400,3200
DIVISLAB-I-PE-1750,DIVISLAB-NEAR-PE-1750,04/26/2019,51,55,50.5,53.95,4400,4800
DLF-I-CE-160,DLF-NEAR-CE-160,04/26/2019,20.8,20.8,17.8,17.8,5200,26000
DLF-I-CE-185,DLF-NEAR-CE-185,04/26/2019,7.65,7.65,5,5.65,405600,195000
DLF-I-CE-215,DLF-NEAR-CE-215,04/26/2019,1,1,1,1,2600,10400
DLF-I-PE-150,DLF-NEAR-PE-150,04/26/2019,1.95,1.95,1.5,1.65,145600,114400
DLF-I-PE-170,DLF-NEAR-PE-170,04/26/2019,5.65,7,5.65,6.55,738400,325000
DLF-I-PE-195,DLF-NEAR-PE-195,04/26/2019,21.95,22,21.95,22,5200,15600
DLF-I-PE-200,DLF-NEAR-PE-200,04/26/2019,25,27,24.25,25.9,36400,176800
DLF-I-PE-220,DLF-NEAR-PE-220,04/26/2019,43,43,43,43,2600,39000
DLF-II-PE-120,DLF-NEXT-PE-120,04/26/2019,0.5,0.5,0.5,0.5,2600,2600
DRREDDY-I-CE-2700,DRREDDY-NEAR-CE-2700,04/26/2019,263.15,263.15,230.95,249,750,1500
DRREDDY-I-CE-2750,DRREDDY-NEAR-CE-2750,04/26/2019,222.1,222.1,222.1,222.1,250,1250
DRREDDY-I-CE-2800,DRREDDY-NEAR-CE-2800,04/26/2019,205.9,205.9,185,185,500,3250
DRREDDY-I-CE-2850,DRREDDY-NEAR-CE-2850,04/26/2019,176.7,176.7,125.9,125.9,3250,3000
DRREDDY-I-CE-2900,DRREDDY-NEAR-CE-
2900,04/26/2019,133.15,145.5,96.4,102.5,42250,27500
DRREDDY-I-CE-2950,DRREDDY-NEAR-CE-2950,04/26/2019,112,119.95,75,80.05,56000,18750
DRREDDY-I-CE-3000,DRREDDY-NEAR-CE-
3000,04/26/2019,88.85,95.3,56.75,61.55,126250,73500
DRREDDY-I-CE-3050,DRREDDY-NEAR-CE-3050,04/26/2019,64,72.95,41.2,44.8,70000,35250
DRREDDY-I-CE-3100,DRREDDY-NEAR-CE-3100,04/26/2019,49.4,55.5,30,31.45,125000,90750
DRREDDY-I-CE-3150,DRREDDY-NEAR-CE-3150,04/26/2019,35,41.25,21.25,22.1,77750,31000
DRREDDY-I-CE-3200,DRREDDY-NEAR-CE-3200,04/26/2019,27,30,10.9,15.4,85750,44250
DRREDDY-I-CE-3250,DRREDDY-NEAR-CE-3250,04/26/2019,20,20.25,8,8.15,10000,9500
DRREDDY-I-CE-3300,DRREDDY-NEAR-CE-3300,04/26/2019,15.3,17.2,6.9,7,31250,21250
DRREDDY-I-PE-2400,DRREDDY-NEAR-PE-2400,04/26/2019,3.15,3.95,3.15,3.95,500,500
DRREDDY-I-PE-2600,DRREDDY-NEAR-PE-2600,04/26/2019,17,20,13,16.4,32500,31250
DRREDDY-I-PE-2700,DRREDDY-NEAR-PE-2700,04/26/2019,24.55,30,24.55,26.7,15250,15250
DRREDDY-I-PE-2750,DRREDDY-NEAR-PE-2750,04/26/2019,34,40.65,31.55,36.3,9750,6250
DRREDDY-I-PE-2800,DRREDDY-NEAR-PE-2800,04/26/2019,51,53.5,45.3,48.35,62500,41750
DRREDDY-I-PE-2850,DRREDDY-NEAR-PE-2850,04/26/2019,66.9,72,59.95,65.1,35500,6750
DRREDDY-I-PE-2900,DRREDDY-NEAR-PE-2900,04/26/2019,82,94.1,77,85.55,73250,18250
DRREDDY-I-PE-2950,DRREDDY-NEAR-PE-2950,04/26/2019,103.4,120.35,98,112.55,11250,2750
DRREDDY-I-PE-3000,DRREDDY-NEAR-PE-3000,04/26/2019,130,146,125,136.35,2000,750
DRREDDY-I-PE-3100,DRREDDY-NEAR-PE-
3100,04/26/2019,202.45,202.45,202.45,202.45,250,1000
DRREDDY-I-PE-3150,DRREDDY-NEAR-PE-
3150,04/26/2019,243.05,243.05,243.05,243.05,250,250
DRREDDY-I-PE-3200,DRREDDY-NEAR-PE-3200,04/26/2019,282.9,282.9,282.9,282.9,250,26750
DRREDDY-II-CE-3000,DRREDDY-NEXT-CE-3000,04/26/2019,92,110,92,105,1250,1250
EICHERMOT-I-CE-20000,EICHERMOT-NEAR-CE-
20000,04/26/2019,1001.3,1056.1,1001.3,1056.1,50,75
20500,04/26/2019,730,795,702.25,749.75,725,850
21000,04/26/2019,574.25,574.25,500,533.95,6325,2500
21500,04/26/2019,410,410,354.9,372.15,1750,950
22000,04/26/2019,275,282,225,258.55,8850,6125
23000,04/26/2019,120.05,130,100,112.75,1500,525
EICHERMOT-I-CE-23500,EICHERMOT-NEAR-CE-23500,04/26/2019,95,95,90,90.95,175,175
EICHERMOT-I-PE-17000,EICHERMOT-NEAR-PE-17000,04/26/2019,20,20,20,20,300,300
EICHERMOT-I-PE-19000,EICHERMOT-NEAR-PE-19000,04/26/2019,300,300,220,245.65,650,775
EICHERMOT-I-PE-19500,EICHERMOT-NEAR-PE-
19500,04/26/2019,420.05,429,345,380.5,450,625
20000,04/26/2019,575.75,625,502,533.6,1475,1325
20500,04/26/2019,704.95,705,664.55,664.55,75,750
21000,04/26/2019,1100,1100,960.05,1064,175,400
ENGINERSIN-I-CE-107.5,ENGINERSIN-NEAR-CE-107.5,04/26/2019,8.25,9.3,8.25,9.3,16400,0
ENGINERSIN-I-CE-110,ENGINERSIN-NEAR-CE-110,04/26/2019,7.5,7.5,7.5,7.5,4100,12300
ENGINERSIN-I-CE-115,ENGINERSIN-NEAR-CE-115,04/26/2019,4.8,5.05,4.35,4.8,65600,61500
ENGINERSIN-I-CE-117.5,ENGINERSIN-NEAR-CE-
117.5,04/26/2019,3.6,3.8,3.55,3.55,24600,20500
ENGINERSIN-I-CE-120,ENGINERSIN-NEAR-CE-
120,04/26/2019,3.4,3.4,2.55,2.75,106600,188600
ENGINERSIN-I-CE-122.5,ENGINERSIN-NEAR-CE-
122.5,04/26/2019,2.5,2.5,1.8,1.8,28700,53300
ENGINERSIN-I-CE-125,ENGINERSIN-NEAR-CE-125,04/26/2019,1.9,2,1.4,1.5,57400,118900
ENGINERSIN-I-CE-130,ENGINERSIN-NEAR-CE-130,04/26/2019,1,1,0.65,0.85,57400,135300
ENGINERSIN-I-PE-100,ENGINERSIN-NEAR-PE-100,04/26/2019,1,1,1,1,4100,4100
ENGINERSIN-I-PE-105,ENGINERSIN-NEAR-PE-
105,04/26/2019,1.55,1.55,1.25,1.25,8200,12300
ENGINERSIN-I-PE-110,ENGINERSIN-NEAR-PE-110,04/26/2019,2.75,2.8,2.3,2.65,61500,90200
ENGINERSIN-I-PE-115,ENGINERSIN-NEAR-PE-115,04/26/2019,4.95,4.95,4.5,4.8,12300,41000
EQUITAS-I-CE-130,EQUITAS-NEAR-CE-130,04/26/2019,6.9,7.6,6.5,7.4,40000,72000
EQUITAS-I-CE-135,EQUITAS-NEAR-CE-135,04/26/2019,4.1,5.35,4.1,5.35,40000,44000
EQUITAS-I-CE-137.5,EQUITAS-NEAR-CE-137.5,04/26/2019,3.35,3.35,3.35,3.35,8000,8000
EQUITAS-I-CE-140,EQUITAS-NEAR-CE-140,04/26/2019,3,3.65,2.4,3.4,316000,312000
EQUITAS-I-CE-150,EQUITAS-NEAR-CE-150,04/26/2019,1,1.4,1,1.4,16000,40000
EQUITAS-I-PE-115,EQUITAS-NEAR-PE-115,04/26/2019,0.95,0.95,0.95,0.95,4000,8000
ESCORTS-I-CE-720,ESCORTS-NEAR-CE-720,04/26/2019,46.6,46.6,43,43,3300,4400
ESCORTS-I-CE-740,ESCORTS-NEAR-CE-740,04/26/2019,36,36,30,31.8,35200,24200
ESCORTS-I-CE-760,ESCORTS-NEAR-CE-760,04/26/2019,32.35,32.35,21.75,23,89100,45100
ESCORTS-I-CE-780,ESCORTS-NEAR-CE-780,04/26/2019,22.5,22.5,14.8,16.2,124300,80300
ESCORTS-I-CE-800,ESCORTS-NEAR-CE-800,04/26/2019,17,17,9,11.35,350900,217800
ESCORTS-I-CE-840,ESCORTS-NEAR-CE-840,04/26/2019,8,8,4.85,5.05,17600,22000
ESCORTS-I-CE-900,ESCORTS-NEAR-CE-900,04/26/2019,2.05,2.05,2,2,2200,3300
ESCORTS-I-PE-660,ESCORTS-NEAR-PE-660,04/26/2019,6,7,6,6.9,14300,18700
ESCORTS-I-PE-680,ESCORTS-NEAR-PE-680,04/26/2019,9.8,10.95,9.55,10.95,12100,11000
EXIDEIND-I-CE-210,EXIDEIND-NEAR-CE-210,04/26/2019,10,11.6,10,11.6,6000,2000
EXIDEIND-I-CE-215,EXIDEIND-NEAR-CE-215,04/26/2019,7.85,9,7.5,8.85,34000,16000
EXIDEIND-I-CE-220,EXIDEIND-NEAR-CE-220,04/26/2019,6.55,6.75,5.25,6.45,230000,168000
EXIDEIND-I-CE-235,EXIDEIND-NEAR-CE-235,04/26/2019,2.05,2.2,2,2.2,16000,28000
EXIDEIND-I-CE-250,EXIDEIND-NEAR-CE-250,04/26/2019,1,1,0.7,0.75,8000,44000
EXIDEIND-I-PE-200,EXIDEIND-NEAR-PE-200,04/26/2019,3.2,3.2,2.55,2.75,72000,64000
FEDERALBNK-I-CE-90,FEDERALBNK-NEAR-CE-90,04/26/2019,7.8,7.8,7.8,7.8,7000,28000
FEDERALBNK-I-CE-97,FEDERALBNK-NEAR-CE-
97,04/26/2019,4.25,4.25,3.5,4.15,231000,196000
FEDERALBNK-I-CE-97.5,FEDERALBNK-NEAR-CE-
97.5,04/26/2019,4.1,4.1,3.5,4.05,126000,217000
100,04/26/2019,3.45,3.45,2.6,3.15,973000,1610000
101,04/26/2019,2.85,2.85,2.35,2.6,56000,133000
FEDERALBNK-I-CE-102.5,FEDERALBNK-NEAR-CE-102.5,04/26/2019,2.35,2.35,2,2,28000,21000
FEDERALBNK-I-CE-103,FEDERALBNK-NEAR-CE-103,04/26/2019,2,2,2,2,7000,7000
FEDERALBNK-I-CE-107.5,FEDERALBNK-NEAR-CE-107.5,04/26/2019,1.4,1.4,1.4,1.4,7000,7000
110,04/26/2019,1.1,1.1,0.75,0.95,238000,420000
112.5,04/26/2019,0.75,0.75,0.55,0.7,70000,49000
115,04/26/2019,0.55,0.55,0.45,0.45,91000,112000
116,04/26/2019,0.45,0.45,0.45,0.45,28000,28000
117.5,04/26/2019,0.4,0.4,0.35,0.35,28000,42000
FEDERALBNK-I-PE-75,FEDERALBNK-NEAR-PE-75,04/26/2019,0.2,0.2,0.2,0.2,98000,105000
FEDERALBNK-I-PE-77.5,FEDERALBNK-NEAR-PE-77.5,04/26/2019,0.3,0.3,0.3,0.3,28000,28000
FEDERALBNK-I-PE-82.5,FEDERALBNK-NEAR-PE-
82.5,04/26/2019,0.75,0.75,0.7,0.7,28000,35000
FEDERALBNK-I-PE-84,FEDERALBNK-NEAR-PE-84,04/26/2019,1,1,1,1,35000,35000
FEDERALBNK-I-PE-85,FEDERALBNK-NEAR-PE-85,04/26/2019,1.1,1.2,0.95,1,154000,161000
87.5,04/26/2019,1.7,1.7,1.45,1.45,28000,245000
FEDERALBNK-I-PE-90,FEDERALBNK-NEAR-PE-90,04/26/2019,2.35,2.4,2,2.05,252000,469000
FEDERALBNK-I-PE-92.5,FEDERALBNK-NEAR-PE-92.5,04/26/2019,3.3,3.3,3,3,49000,196000
FEDERALBNK-I-PE-95,FEDERALBNK-NEAR-PE-
95,04/26/2019,4.15,4.55,3.9,3.95,182000,280000
97,04/26/2019,5.35,5.65,4.85,4.85,42000,119000
97.5,04/26/2019,5.5,5.95,5.5,5.95,14000,84000
100,04/26/2019,7.5,7.5,6.75,6.75,28000,140000
GAIL-I-CE-340,GAIL-NEAR-CE-340,04/26/2019,15.6,20.4,13.15,20,34671,37338
GAIL-I-CE-345,GAIL-NEAR-CE-345,04/26/2019,13.35,17.65,13.35,17.65,21336,13335
GAIL-I-CE-360,GAIL-NEAR-CE-360,04/26/2019,6,10.1,6,9.1,741426,245364
GAIL-I-CE-385,GAIL-NEAR-CE-385,04/26/2019,2.8,3,2.8,3,5334,8001
GAIL-I-PE-300,GAIL-NEAR-PE-300,04/26/2019,0.5,1,0.5,1,5334,13335
GAIL-I-PE-310,GAIL-NEAR-PE-310,04/26/2019,1.4,1.4,1.4,1.4,2667,10668
GAIL-I-PE-325,GAIL-NEAR-PE-325,04/26/2019,3.4,3.45,1.95,2,48006,24003
GAIL-I-PE-335,GAIL-NEAR-PE-335,04/26/2019,5.75,6,3.7,3.7,85344,72009
GAIL-I-PE-360,GAIL-NEAR-PE-360,04/26/2019,22,22,12.9,13.45,61341,37338
GAIL-II-CE-380,GAIL-NEXT-CE-380,04/26/2019,8,8,8,8,2667,2667
GLENMARK-I-CE-600,GLENMARK-NEAR-CE-600,04/26/2019,61,62.65,61,62.65,4000,4000
GLENMARK-I-CE-630,GLENMARK-NEAR-CE-630,04/26/2019,30.05,30.05,30.05,30.05,1000,1000
GLENMARK-I-CE-640,GLENMARK-NEAR-CE-640,04/26/2019,28,28,22.05,22.05,3000,6000
GLENMARK-I-CE-650,GLENMARK-NEAR-CE-
650,04/26/2019,21.4,23.95,18.55,18.55,11000,12000
GLENMARK-I-CE-680,GLENMARK-NEAR-CE-680,04/26/2019,11,12.25,9.05,9.65,9000,7000
GLENMARK-I-PE-600,GLENMARK-NEAR-PE-600,04/26/2019,4,4.9,2.6,3.6,39000,39000
GLENMARK-I-PE-620,GLENMARK-NEAR-PE-620,04/26/2019,6.6,8,6.6,7,30000,33000
GLENMARK-I-PE-630,GLENMARK-NEAR-PE-630,04/26/2019,9.2,9.2,8.25,8.25,4000,4000
GLENMARK-I-PE-640,GLENMARK-NEAR-PE-640,04/26/2019,12.85,14.4,12,12.8,12000,8000
GMRINFRA-I-CE-16,GMRINFRA-NEAR-CE-16,04/26/2019,1.6,1.65,1.55,1.55,585000,585000
GMRINFRA-I-PE-14,GMRINFRA-NEAR-PE-14,04/26/2019,0.1,0.1,0.1,0.1,45000,135000
GMRINFRA-II-PE-13,GMRINFRA-NEXT-PE-13,04/26/2019,1.35,1.45,1.35,1.45,225000,225000
GMRINFRA-II-PE-17,GMRINFRA-NEXT-PE-17,04/26/2019,2.5,2.5,2.5,2.5,45000,45000
GODFRYPHLP-I-CE-1140,GODFRYPHLP-NEAR-CE-1140,04/26/2019,48,48,48,48,700,700
GODFRYPHLP-I-CE-1160,GODFRYPHLP-NEAR-CE-1160,04/26/2019,35.9,35.9,35.9,35.9,700,700
GODFRYPHLP-I-CE-1180,GODFRYPHLP-NEAR-CE-1180,04/26/2019,28.1,28.1,28.1,28.1,700,700
GODFRYPHLP-I-PE-1060,GODFRYPHLP-NEAR-PE-1060,04/26/2019,19.5,19.5,19.5,19.5,700,700
GODREJCP-I-CE-650,GODREJCP-NEAR-CE-650,04/26/2019,27.85,27.85,21.2,21.4,3000,5400
GODREJCP-I-CE-680,GODREJCP-NEAR-CE-680,04/26/2019,12.85,13.5,10,10.8,75600,72600
GODREJCP-I-CE-710,GODREJCP-NEAR-CE-710,04/26/2019,4,5.9,4,4,4200,3000
GODREJCP-I-PE-620,GODREJCP-NEAR-PE-620,04/26/2019,7,8,6.5,6.55,3000,6000
GODREJCP-I-PE-640,GODREJCP-NEAR-PE-640,04/26/2019,12,14,10,10,4200,24000
GODREJCP-I-PE-650,GODREJCP-NEAR-PE-650,04/26/2019,14.25,18.2,13.45,18.1,27600,26400
GODREJCP-I-PE-660,GODREJCP-NEAR-PE-660,04/26/2019,22.2,22.2,20.3,20.3,1200,9600
GODREJCP-I-PE-670,GODREJCP-NEAR-PE-670,04/26/2019,25,25,25,25,600,22200
GODREJIND-I-CE-520,GODREJIND-NEAR-CE-520,04/26/2019,13.25,13.6,11.3,13.3,12000,9000
GODREJIND-I-CE-530,GODREJIND-NEAR-CE-530,04/26/2019,8.4,9.25,8.4,9.25,3000,9000
GODREJIND-I-CE-540,GODREJIND-NEAR-CE-540,04/26/2019,6.35,6.35,6,6,7500,7500
GODREJIND-I-CE-550,GODREJIND-NEAR-CE-550,04/26/2019,4,4,4,4,1500,3000
GODREJIND-I-PE-480,GODREJIND-NEAR-PE-480,04/26/2019,4.2,5.3,2.95,5.3,27000,7500
GODREJIND-I-PE-500,GODREJIND-NEAR-PE-500,04/26/2019,7.9,9.05,7.9,9.05,3000,1500
GRASIM-I-CE-870,GRASIM-NEAR-CE-870,04/26/2019,65,65,65,65,750,3000
GRASIM-I-CE-910,GRASIM-NEAR-CE-910,04/26/2019,42.25,42.65,30.5,35.75,36750,26250
GRASIM-I-CE-920,GRASIM-NEAR-CE-920,04/26/2019,41,44.25,26,31.05,83250,41250
GRASIM-I-CE-930,GRASIM-NEAR-CE-930,04/26/2019,37,37.45,23.45,26.75,50250,21750
GRASIM-I-CE-940,GRASIM-NEAR-CE-940,04/26/2019,29.65,33,18.5,22.7,189750,55500
GRASIM-I-CE-960,GRASIM-NEAR-CE-960,04/26/2019,22,25,13,15.75,73500,32250
GRASIM-I-CE-970,GRASIM-NEAR-CE-970,04/26/2019,20,20,11.05,12.4,48750,9000
GRASIM-I-CE-1000,GRASIM-NEAR-CE-1000,04/26/2019,11.5,15,6.75,7.65,57000,30000
GRASIM-I-PE-860,GRASIM-NEAR-PE-860,04/26/2019,11,13.5,9.2,9.75,17250,24750
GRASIM-I-PE-870,GRASIM-NEAR-PE-870,04/26/2019,12.2,16.15,12.2,13,12000,16500
GRASIM-I-PE-880,GRASIM-NEAR-PE-880,04/26/2019,18.4,20.95,15.55,15.9,12750,8250
GRASIM-I-PE-900,GRASIM-NEAR-PE-900,04/26/2019,22.25,29.25,19,22.2,150000,47250
GRASIM-I-PE-910,GRASIM-NEAR-PE-910,04/26/2019,25,32.45,25,26.85,28500,12750
GRASIM-I-PE-940,GRASIM-NEAR-PE-940,04/26/2019,42.65,49.95,42.05,43,7500,6750
GSFC-I-CE-102.5,GSFC-NEAR-CE-102.5,04/26/2019,4.45,4.45,3.9,3.9,14100,9400
GSFC-I-CE-105,GSFC-NEAR-CE-105,04/26/2019,3.9,3.9,3,3,14100,37600
GSFC-I-CE-110,GSFC-NEAR-CE-110,04/26/2019,1.65,1.95,1.35,1.45,47000,192700
GSFC-I-CE-115,GSFC-NEAR-CE-115,04/26/2019,1,1,0.9,0.9,14100,18800
GSFC-I-PE-100,GSFC-NEAR-PE-100,04/26/2019,3,3.05,3,3.05,14100,56400
GSFC-I-PE-105,GSFC-NEAR-PE-105,04/26/2019,6,6,6,6,4700,79900
GSFC-I-PE-110,GSFC-NEAR-PE-110,04/26/2019,8.95,8.95,8.95,8.95,4700,225600
HAVELLS-I-CE-720,HAVELLS-NEAR-CE-720,04/26/2019,59.95,59.95,59.95,59.95,1000,1000
HAVELLS-I-CE-790,HAVELLS-NEAR-CE-790,04/26/2019,24,24,18.1,20,19000,18000
HAVELLS-I-CE-800,HAVELLS-NEAR-CE-
800,04/26/2019,17.95,18.05,14.05,16.45,45000,132000
HAVELLS-I-CE-810,HAVELLS-NEAR-CE-810,04/26/2019,14,14.45,12.15,14.05,11000,13000
HAVELLS-I-CE-820,HAVELLS-NEAR-CE-820,04/26/2019,11.25,11.25,9,10.7,17000,25000
HAVELLS-I-CE-830,HAVELLS-NEAR-CE-830,04/26/2019,7,7,7,7,1000,8000
HAVELLS-I-CE-840,HAVELLS-NEAR-CE-840,04/26/2019,6.8,6.85,6,6.6,20000,33000
HAVELLS-I-PE-700,HAVELLS-NEAR-PE-700,04/26/2019,4,6,4,6,8000,14000
HAVELLS-I-PE-720,HAVELLS-NEAR-PE-720,04/26/2019,8.05,9.85,8.05,9.85,3000,13000
HAVELLS-I-PE-740,HAVELLS-NEAR-PE-740,04/26/2019,13.9,16.45,13.65,14,23000,12000
HAVELLS-I-PE-750,HAVELLS-NEAR-PE-750,04/26/2019,18,20.15,17.15,17.25,25000,10000
HAVELLS-I-PE-760,HAVELLS-NEAR-PE-760,04/26/2019,21.75,24.75,20,20.55,34000,15000
HCLTECH-I-CE-1080,HCLTECH-NEAR-CE-1080,04/26/2019,98.35,98.35,98.35,98.35,700,2100
HCLTECH-I-CE-1100,HCLTECH-NEAR-CE-1100,04/26/2019,69,69,65,65,2100,7000
HCLTECH-I-CE-1120,HCLTECH-NEAR-CE-1120,04/26/2019,72.7,72.7,55,55,4900,15400
HCLTECH-I-CE-1140,HCLTECH-NEAR-CE-1140,04/26/2019,47.9,59,40,41.8,70000,36400
HCLTECH-I-CE-1160,HCLTECH-NEAR-CE-1160,04/26/2019,38.3,49.65,31,32.25,214200,77000
HCLTECH-I-CE-1180,HCLTECH-NEAR-CE-1180,04/26/2019,31,40,23.55,24.5,136500,20300
HCLTECH-I-CE-1220,HCLTECH-NEAR-CE-1220,04/26/2019,20,24,13,13.25,65800,41300
HCLTECH-I-CE-1260,HCLTECH-NEAR-CE-1260,04/26/2019,10,14.9,6.85,6.85,48300,33600
HCLTECH-I-CE-1320,HCLTECH-NEAR-CE-1320,04/26/2019,3,3.7,3,3.7,7700,9100
HCLTECH-I-PE-980,HCLTECH-NEAR-PE-980,04/26/2019,1.05,3,1.05,3,2100,6300
HCLTECH-I-PE-1000,HCLTECH-NEAR-PE-1000,04/26/2019,4,4,3.1,3.1,3500,17500
HCLTECH-I-PE-1020,HCLTECH-NEAR-PE-1020,04/26/2019,4.5,5,4.5,4.55,22400,30100
HCLTECH-I-PE-1040,HCLTECH-NEAR-PE-1040,04/26/2019,8,8,8,8,700,28700
HCLTECH-I-PE-1060,HCLTECH-NEAR-PE-1060,04/26/2019,12,12,10,10,4900,13300
HCLTECH-I-PE-1080,HCLTECH-NEAR-PE-
1080,04/26/2019,12.45,16.95,12.45,13.9,17500,19600
HCLTECH-I-PE-1100,HCLTECH-NEAR-PE-1100,04/26/2019,17.5,21.8,17.3,19.7,26600,30800
HCLTECH-I-PE-1120,HCLTECH-NEAR-PE-1120,04/26/2019,25,30.6,20.35,26.4,121800,21000
HCLTECH-I-PE-1140,HCLTECH-NEAR-PE-
1140,04/26/2019,28.55,38.9,26.9,35.15,142100,27300
HCLTECH-I-PE-1160,HCLTECH-NEAR-PE-1160,04/26/2019,42.75,49.3,37,46.2,11200,6300
HDFC-I-CE-1800,HDFC-NEAR-CE-1800,04/26/2019,175,185,175,185,1000,3500
HDFC-I-CE-1850,HDFC-NEAR-CE-1850,04/26/2019,131.95,147.8,131.95,147.8,1000,13500
HDFC-I-CE-1900,HDFC-NEAR-CE-1900,04/26/2019,98.2,115.55,93,113,15500,74000
HDFC-I-CE-1920,HDFC-NEAR-CE-1920,04/26/2019,86,99.6,86,99.6,3500,1500
HDFC-I-CE-1960,HDFC-NEAR-CE-1960,04/26/2019,63,74.95,59.15,72.05,53000,11500
HDFC-I-CE-2060,HDFC-NEAR-CE-2060,04/26/2019,25.05,30.2,23,29.7,28000,19000
HDFC-I-CE-2140,HDFC-NEAR-CE-2140,04/26/2019,8,14.85,8,14.45,16000,15000
HDFC-I-CE-2200,HDFC-NEAR-CE-2200,04/26/2019,6.15,6.45,4.75,6,32500,64000
HDFC-I-CE-2250,HDFC-NEAR-CE-2250,04/26/2019,4,4,3.5,3.5,6500,7000
HDFC-I-CE-2300,HDFC-NEAR-CE-2300,04/26/2019,3.5,4,2.15,2.6,30500,27500
HDFC-I-PE-1660,HDFC-NEAR-PE-1660,04/26/2019,2,2,2,2,500,500
HDFC-I-PE-1800,HDFC-NEAR-PE-1800,04/26/2019,10,11,7.15,7.15,14000,21000
HDFC-I-PE-1880,HDFC-NEAR-PE-1880,04/26/2019,26,29.85,20.1,20.65,20500,14500
HDFC-I-PE-1900,HDFC-NEAR-PE-1900,04/26/2019,32,36.45,22.95,24.3,82500,119500
HDFC-I-PE-1920,HDFC-NEAR-PE-1920,04/26/2019,39.65,43.15,28.3,29.4,49000,40500
HDFC-I-PE-1940,HDFC-NEAR-PE-1940,04/26/2019,47.7,51,34.8,36.4,36000,26500
HDFC-I-PE-1950,HDFC-NEAR-PE-1950,04/26/2019,48.35,57.05,38,39.9,110000,92000
HDFC-I-PE-2060,HDFC-NEAR-PE-2060,04/26/2019,107,107,107,107,500,500
HDFC-II-CE-1900,HDFC-NEXT-CE-1900,04/26/2019,124.95,124.95,124.95,124.95,500,500
HDFC-II-CE-2000,HDFC-NEXT-CE-2000,04/26/2019,64.95,64.95,64.95,64.95,1000,1000
HDFC-II-PE-1940,HDFC-NEXT-PE-1940,04/26/2019,59,59,59,59,500,500
HDFCBANK-I-CE-2000,HDFCBANK-NEAR-CE-
2000,04/26/2019,295.5,295.5,295.5,295.5,250,1250
HDFCBANK-I-CE-2180,HDFCBANK-NEAR-CE-2180,04/26/2019,128,128.8,128,128.1,4500,9250
2200,04/26/2019,115.65,115.65,99.15,113.1,4250,8750
HDFCBANK-I-CE-2240,HDFCBANK-NEAR-CE-2240,04/26/2019,83,85,77.3,80.25,3000,2000
2260,04/26/2019,75.9,79.05,62.95,76.75,103500,38500
2280,04/26/2019,65.95,68.75,53.35,65.85,238000,52750
2300,04/26/2019,57.2,59.05,45.55,55.8,338500,257250
2320,04/26/2019,47.15,50.4,38.6,46.65,164250,66750
HDFCBANK-I-CE-2340,HDFCBANK-NEAR-CE-2340,04/26/2019,40,42.95,31.35,39,231750,89500
2360,04/26/2019,35.5,36.45,25.8,32.6,103500,67500
HDFCBANK-I-CE-2380,HDFCBANK-NEAR-CE-2380,04/26/2019,30,30.35,21.6,26.85,36500,43250
2400,04/26/2019,25.15,26.1,16.75,21.4,153500,147000
HDFCBANK-I-CE-2420,HDFCBANK-NEAR-CE-2420,04/26/2019,15,15,15,15,250,5250
HDFCBANK-I-CE-2500,HDFCBANK-NEAR-CE-2500,04/26/2019,10.5,10.85,5,6.55,27250,38750
HDFCBANK-I-CE-2520,HDFCBANK-NEAR-CE-2520,04/26/2019,5.5,5.5,5,5,1250,3750
HDFCBANK-I-PE-1900,HDFCBANK-NEAR-PE-1900,04/26/2019,1.95,2,1.95,1.95,1000,1000
HDFCBANK-I-PE-1960,HDFCBANK-NEAR-PE-1960,04/26/2019,1.5,1.5,1.5,1.5,250,250
HDFCBANK-I-PE-2140,HDFCBANK-NEAR-PE-2140,04/26/2019,11.05,12,10.5,11.15,1000,8000
HDFCBANK-I-PE-2200,HDFCBANK-NEAR-PE-
2200,04/26/2019,27.35,30,21.85,23.05,78000,124500
2220,04/26/2019,33.8,36.8,27.05,28.6,63500,44500
HDFCBANK-I-PE-2240,HDFCBANK-NEAR-PE-2240,04/26/2019,40.2,44.55,34,35.6,130750,40750
HDFCBANK-I-PE-2260,HDFCBANK-NEAR-PE-2260,04/26/2019,49,53.5,41.3,42.85,179250,48750
HDFCBANK-I-PE-2280,HDFCBANK-NEAR-PE-2280,04/26/2019,60.2,63.5,50,52.15,122750,60750
HDFCBANK-I-PE-2300,HDFCBANK-NEAR-PE-2300,04/26/2019,74,75,60.3,62.45,45750,62500
HDFCBANK-I-PE-2320,HDFCBANK-NEAR-PE-2320,04/26/2019,84.5,86,81,86,3500,76500
2400,04/26/2019,137.8,141.2,137.8,141.2,1500,6000
HEROMOTOCO-I-CE-2450,HEROMOTOCO-NEAR-CE-
2450,04/26/2019,209.05,209.05,209.05,209.05,200,200
HEROMOTOCO-I-CE-2500,HEROMOTOCO-NEAR-CE-2500,04/26/2019,160,179,160,179,600,600
2550,04/26/2019,133.45,139.45,132,136.95,1600,1200
2600,04/26/2019,115,120.4,100.05,106.8,98200,46600
2650,04/26/2019,86.15,95.45,75.7,83.25,71000,37200
2700,04/26/2019,73,75,56.5,61.15,191400,71200
2750,04/26/2019,52.05,58.2,40,44.8,79600,26400
2800,04/26/2019,43.45,44.15,28.05,30.85,226600,110000
2850,04/26/2019,42.1,42.1,17.55,22.2,67600,28200
2900,04/26/2019,22.7,25,13.5,16.15,58000,24800
HEROMOTOCO-I-CE-2950,HEROMOTOCO-NEAR-CE-2950,04/26/2019,20,20,11.5,12.45,2800,4600
HEROMOTOCO-I-CE-3000,HEROMOTOCO-NEAR-CE-3000,04/26/2019,14,15,8.2,9.3,54200,36600
HEROMOTOCO-I-CE-3050,HEROMOTOCO-NEAR-CE-3050,04/26/2019,9.1,9.1,9.1,9.1,200,200
HEROMOTOCO-I-CE-3100,HEROMOTOCO-NEAR-CE-3100,04/26/2019,7.1,7.1,2.5,4.15,4800,9800
HEROMOTOCO-I-CE-3150,HEROMOTOCO-NEAR-CE-3150,04/26/2019,5.1,5.1,3,3,600,5400
HEROMOTOCO-I-PE-2000,HEROMOTOCO-NEAR-PE-2000,04/26/2019,2.3,3,2.3,2.8,1800,1800
HEROMOTOCO-I-PE-2250,HEROMOTOCO-NEAR-PE-2250,04/26/2019,8,8,8,8,200,200
HEROMOTOCO-I-PE-2300,HEROMOTOCO-NEAR-PE-2300,04/26/2019,8,21,8,14,57200,29200
HEROMOTOCO-I-PE-2350,HEROMOTOCO-NEAR-PE-2350,04/26/2019,24,27.5,16.2,19,20000,11600
HEROMOTOCO-I-PE-2400,HEROMOTOCO-NEAR-PE-
2400,04/26/2019,26.65,38.85,25,26.3,144800,92200
2450,04/26/2019,38.8,50.6,35.4,37.45,48600,13200
2500,04/26/2019,50.05,65.4,49.15,52.95,182600,76000
2550,04/26/2019,70,86.65,65.1,69.7,63200,31800
2600,04/26/2019,88.25,108.15,85,88.2,177800,91600
2650,04/26/2019,126.65,132,107.8,110.35,13800,21600
2700,04/26/2019,160,161.2,134,139.9,1800,9400
HEXAWARE-I-CE-330,HEXAWARE-NEAR-CE-330,04/26/2019,23.6,28,23.6,26.05,12000,9000
HEXAWARE-I-CE-335,HEXAWARE-NEAR-CE-335,04/26/2019,18.9,21.45,18,20.4,15000,4500
HEXAWARE-I-CE-345,HEXAWARE-NEAR-CE-345,04/26/2019,13.6,17.85,13.6,17.35,96000,15000
HEXAWARE-I-CE-380,HEXAWARE-NEAR-CE-380,04/26/2019,4,5.5,3.85,4.65,37500,36000
HEXAWARE-I-PE-300,HEXAWARE-NEAR-PE-300,04/26/2019,2,2,1.2,1.25,9000,21000
HEXAWARE-I-PE-310,HEXAWARE-NEAR-PE-310,04/26/2019,1.9,2.3,1.9,2.1,3000,13500
HINDALCO-I-CE-190,HINDALCO-NEAR-CE-190,04/26/2019,14.5,16.5,14.45,16.5,52500,24500
HINDALCO-I-CE-195,HINDALCO-NEAR-CE-
195,04/26/2019,10.65,12.25,10.65,12.25,24500,24500
HINDALCO-I-CE-202.5,HINDALCO-NEAR-CE-
202.5,04/26/2019,7.75,8.8,7.55,8.65,140000,63000
207.5,04/26/2019,5.5,6.55,5.5,6.45,126000,31500
212.5,04/26/2019,4.05,4.75,3.9,4.75,56000,28000
HINDALCO-I-CE-217.5,HINDALCO-NEAR-CE-217.5,04/26/2019,2.9,3.15,2.9,3.05,28000,21000
HINDALCO-I-CE-232.5,HINDALCO-NEAR-CE-232.5,04/26/2019,1.05,1.05,1,1,10500,7000
HINDALCO-I-PE-170,HINDALCO-NEAR-PE-170,04/26/2019,1.1,1.1,0.8,0.8,56000,59500
HINDALCO-I-PE-172.5,HINDALCO-NEAR-PE-
172.5,04/26/2019,1.45,1.45,1.45,1.45,24500,24500
HINDALCO-I-PE-187.5,HINDALCO-NEAR-PE-187.5,04/26/2019,3.25,3.25,3.25,3.25,3500,7000
192.5,04/26/2019,6.15,6.15,4.35,4.35,70000,38500
HINDALCO-I-PE-195,HINDALCO-NEAR-PE-195,04/26/2019,7,7.4,4.9,5.25,346500,287000
HINDALCO-I-PE-205,HINDALCO-NEAR-PE-205,04/26/2019,11,11.25,9.45,9.45,42000,87500
HINDALCO-I-PE-210,HINDALCO-NEAR-PE-
210,04/26/2019,15.05,15.05,12.5,12.9,31500,318500
212.5,04/26/2019,16.6,16.6,15.45,15.45,7000,3500
HINDALCO-I-PE-220,HINDALCO-NEAR-PE-220,04/26/2019,21,21,20.75,20.8,10500,112000
HINDPETRO-I-CE-250,HINDPETRO-NEAR-CE-
250,04/26/2019,34.45,34.45,34.45,34.45,2100,23100
255,04/26/2019,31.7,32.35,29.8,32.35,10500,14700
260,04/26/2019,25.95,28.15,25.65,28.15,14700,134400
265,04/26/2019,23.25,24.3,23.25,24.3,10500,75600
270,04/26/2019,16.55,21.9,16.55,20.9,111300,195300
275,04/26/2019,16.8,18.5,16.4,18.35,105000,186900
280,04/26/2019,12.5,15.55,12.5,14.85,770700,457800
HINDPETRO-I-CE-285,HINDPETRO-NEAR-CE-285,04/26/2019,11.75,13,11.4,12.4,111300,54600
290,04/26/2019,9,10.75,8.85,10.35,651000,245700
HINDPETRO-I-CE-295,HINDPETRO-NEAR-CE-295,04/26/2019,7.8,8.75,7.5,8.15,58800,21000
300,04/26/2019,5.85,7.15,5.8,6.85,798000,447300
HINDPETRO-I-CE-335,HINDPETRO-NEAR-CE-335,04/26/2019,1,1,1,1,2100,2100
HINDPETRO-I-CE-340,HINDPETRO-NEAR-CE-340,04/26/2019,1,1,1,1,2100,2100
HINDPETRO-I-PE-230,HINDPETRO-NEAR-PE-230,04/26/2019,1.45,1.45,0.75,0.8,44100,60900
HINDPETRO-I-PE-265,HINDPETRO-NEAR-PE-265,04/26/2019,7.7,7.7,4.9,5,140700,102900
HINDPETRO-I-PE-270,HINDPETRO-NEAR-PE-
270,04/26/2019,10.1,10.4,6.2,6.45,592200,420000
275,04/26/2019,16.95,16.95,7.85,8.25,266700,81900
280,04/26/2019,13.6,13.6,9.9,10.3,399000,180600
285,04/26/2019,15,15.1,11.65,12.35,113400,149100
HINDPETRO-I-PE-290,HINDPETRO-NEAR-PE-290,04/26/2019,15.9,17.8,15,15.2,50400,48300
HINDUNILVR-I-CE-1700,HINDUNILVR-NEAR-CE-
1700,04/26/2019,75,76.95,67,76.95,4800,24300
HINDUNILVR-I-CE-1720,HINDUNILVR-NEAR-CE-1720,04/26/2019,60,66,56.8,66,5400,6000
1740,04/26/2019,48.35,54.35,44.45,53.3,73200,22200
1760,04/26/2019,41.4,44.5,35.3,43.25,218400,51900
1780,04/26/2019,28.35,35.6,28.35,34.6,78000,25200
1800,04/26/2019,25.5,27.8,22.15,26.8,213600,96000
1820,04/26/2019,20.3,21.95,16.7,20.35,151200,24600
HINDUNILVR-I-CE-1840,HINDUNILVR-NEAR-CE-1840,04/26/2019,16,16,13,15.45,39000,24000
1860,04/26/2019,11.9,12,9.5,11.45,7200,20400
HINDUNILVR-I-CE-1900,HINDUNILVR-NEAR-CE-1900,04/26/2019,7,7.4,5,5.9,73200,65700
HINDUNILVR-I-CE-1940,HINDUNILVR-NEAR-CE-1940,04/26/2019,3,3.6,3,3.6,3000,2700
HINDUNILVR-I-PE-1500,HINDUNILVR-NEAR-PE-1500,04/26/2019,1.8,1.8,1.5,1.5,2400,600
HINDUNILVR-I-PE-1560,HINDUNILVR-NEAR-PE-1560,04/26/2019,2.5,3.15,2.5,3.15,1800,900
HINDUNILVR-I-PE-1600,HINDUNILVR-NEAR-PE-1600,04/26/2019,3.65,6,3.65,5,3000,5400
HINDUNILVR-I-PE-1640,HINDUNILVR-NEAR-PE-1640,04/26/2019,11,11,8.5,9,6000,12300
HINDUNILVR-I-PE-1660,HINDUNILVR-NEAR-PE-1660,04/26/2019,17,17,12,12.4,48000,23400
HINDUNILVR-I-PE-1680,HINDUNILVR-NEAR-PE-
1680,04/26/2019,19.75,22.4,15.75,16,54600,48300
1700,04/26/2019,24,29.45,20.4,21.1,185400,116700
1720,04/26/2019,34.25,37.25,26.5,27.2,117000,23400
1740,04/26/2019,42.2,46.95,34.3,34.95,129000,45300
1760,04/26/2019,54,57.8,43.5,44.55,46800,12300
1780,04/26/2019,63.7,64.15,54.5,54.5,7800,3900
HINDUNILVR-I-PE-1800,HINDUNILVR-NEAR-PE-1800,04/26/2019,70,70,70,70,600,8100
HINDZINC-I-CE-275,HINDZINC-NEAR-CE-275,04/26/2019,8.4,8.7,7,7,41600,28800
HINDZINC-I-CE-280,HINDZINC-NEAR-CE-280,04/26/2019,5.9,6.55,4.9,5.1,169600,160000
HINDZINC-I-CE-290,HINDZINC-NEAR-CE-290,04/26/2019,3,3.5,2.5,2.6,76800,60800
HINDZINC-I-PE-255,HINDZINC-NEAR-PE-255,04/26/2019,2,2,2,2,3200,6400
HINDZINC-I-PE-260,HINDZINC-NEAR-PE-260,04/26/2019,3.55,3.55,3.1,3.1,9600,19200
IBULHSGFIN-I-CE-650,IBULHSGFIN-NEAR-CE-
650,04/26/2019,95.4,97.05,91.5,93.2,3000,4500
680,04/26/2019,78.55,78.55,73.95,75,2000,2000
IBULHSGFIN-I-CE-700,IBULHSGFIN-NEAR-CE-700,04/26/2019,68.5,68.5,58,61.7,15000,20500
720,04/26/2019,57.85,58,45.95,50.95,80500,44500
740,04/26/2019,50,50,37.05,41.3,340500,126000
750,04/26/2019,45,45,33.3,36.85,440500,237500
IBULHSGFIN-I-CE-760,IBULHSGFIN-NEAR-CE-760,04/26/2019,40,40,29.6,33.15,202500,91500
IBULHSGFIN-I-CE-780,IBULHSGFIN-NEAR-CE-780,04/26/2019,32,32,23.45,26.1,202000,94500
800,04/26/2019,21.1,26.95,18.65,20.45,417000,609000
820,04/26/2019,20.05,20.05,15.35,16,111000,85000
840,04/26/2019,15.4,15.4,11.4,11.95,67500,45500
850,04/26/2019,14.85,15,10.05,10.75,92500,199000
IBULHSGFIN-I-CE-880,IBULHSGFIN-NEAR-CE-880,04/26/2019,9.35,9.35,9.35,9.35,500,18500
900,04/26/2019,7.95,8.15,5.25,5.4,111500,231000
IBULHSGFIN-I-CE-940,IBULHSGFIN-NEAR-CE-940,04/26/2019,3.5,3.6,3,3,5000,8500
IBULHSGFIN-I-CE-960,IBULHSGFIN-NEAR-CE-960,04/26/2019,2.7,2.7,2.7,2.7,500,1000
1000,04/26/2019,2.3,2.55,1.9,2.2,19000,70500
IBULHSGFIN-I-PE-500,IBULHSGFIN-NEAR-PE-500,04/26/2019,2.6,2.6,0.75,0.75,1500,2000
IBULHSGFIN-I-PE-550,IBULHSGFIN-NEAR-PE-550,04/26/2019,2.1,3,2.1,3,1000,5500
IBULHSGFIN-I-PE-600,IBULHSGFIN-NEAR-PE-600,04/26/2019,6.5,7.1,4.95,5.2,14000,36500
IBULHSGFIN-I-PE-620,IBULHSGFIN-NEAR-PE-620,04/26/2019,9.1,9.6,7,8.35,26500,22500
IBULHSGFIN-I-PE-640,IBULHSGFIN-NEAR-PE-
640,04/26/2019,12.45,13.75,9.85,10.45,32500,19000
650,04/26/2019,14.5,16.2,12.15,12.45,142000,115500
660,04/26/2019,15.4,19.05,14.5,14.75,159500,89000
680,04/26/2019,22.6,25.55,19.8,20.25,278000,192500
700,04/26/2019,27.65,33.85,26.85,27.85,393500,271000
720,04/26/2019,36.45,42.7,35.8,36.5,269000,103000
740,04/26/2019,46.95,53.45,45.25,46.5,85500,36500
750,04/26/2019,48.9,59.6,48.9,51.45,67500,100000
760,04/26/2019,53.35,63.9,53.35,58.2,7000,16500
IBULHSGFIN-I-PE-780,IBULHSGFIN-NEAR-PE-780,04/26/2019,74.3,75,69.6,69.6,2500,14500
800,04/26/2019,87.4,91.65,84,84.25,11000,58000
IBULHSGFIN-I-PE-820,IBULHSGFIN-NEAR-PE-820,04/26/2019,107,107,107,107,500,22000
900,04/26/2019,170.55,174.8,168.45,173.65,3000,16500
IBULHSGFIN-I-PE-1100,IBULHSGFIN-NEAR-PE-1100,04/26/2019,368,368,368,368,500,500
ICICIBANK-I-CE-350,ICICIBANK-NEAR-CE-350,04/26/2019,55,59.7,55,59.7,11000,57750
ICICIBANK-I-CE-360,ICICIBANK-NEAR-CE-
360,04/26/2019,42.5,50.75,41.5,50.75,66000,81125
ICICIBANK-I-CE-370,ICICIBANK-NEAR-CE-370,04/26/2019,44,44,42.25,42.95,8250,90750
380,04/26/2019,27.8,33.5,25.25,32.75,90750,63250
385,04/26/2019,22.15,22.15,22.15,22.15,2750,6875
390,04/26/2019,21.1,27.45,19.2,27.15,371250,100375
395,04/26/2019,18.95,24.1,16.6,23.35,940500,60500
400,04/26/2019,16.85,21.45,14.25,20.9,7900750,911625
405,04/26/2019,14.85,18.65,12.1,18.1,3030500,314875
410,04/26/2019,12.8,16.1,10.25,15.6,8346250,984500
415,04/26/2019,10.4,13.5,8.6,13.2,3162500,305250
420,04/26/2019,9,11.4,7.2,11.15,7958500,1435500
ICICIBANK-I-CE-425,ICICIBANK-NEAR-CE-425,04/26/2019,6.45,9.5,5.4,9.25,896500,182875
ICICIBANK-I-CE-440,ICICIBANK-NEAR-CE-440,04/26/2019,4,5.3,3.15,5.15,2145000,486750
450,04/26/2019,2.85,3.35,2.05,3.25,1383250,599500
460,04/26/2019,1.8,2.15,1.25,2.05,563750,221375
470,04/26/2019,1.25,1.35,0.75,1.3,574750,166375
ICICIBANK-I-PE-330,ICICIBANK-NEAR-PE-330,04/26/2019,0.55,0.55,0.55,0.55,5500,19250
ICICIBANK-I-PE-360,ICICIBANK-NEAR-PE-360,04/26/2019,3.4,3.75,2,2.1,665500,334125
ICICIBANK-I-PE-370,ICICIBANK-NEAR-PE-
370,04/26/2019,5.05,5.7,3.25,3.35,1826000,548625
375,04/26/2019,6.55,7.05,4.1,4.25,390500,100375
380,04/26/2019,7.6,8.6,5.05,5.25,3811500,1223750
385,04/26/2019,9.15,10.45,6.35,6.5,2263250,268125
ICICIBANK-I-PE-390,ICICIBANK-NEAR-PE-390,04/26/2019,10.25,12.6,7.7,8,5095750,680625
395,04/26/2019,12.4,14.85,9.35,9.6,3987500,283250
400,04/26/2019,14.55,17.5,11.2,11.55,6088500,1432750
405,04/26/2019,19,20.4,13.25,13.65,1600500,158125
410,04/26/2019,20,23.15,15.5,15.95,709500,222750
ICICIBANK-I-PE-415,ICICIBANK-NEAR-PE-415,04/26/2019,25.8,26.75,19,19,66000,15125
ICICIBANK-I-PE-420,ICICIBANK-NEAR-PE-420,04/26/2019,28.95,28.95,21,21.4,88000,81125
425,04/26/2019,30.95,30.95,27.75,27.75,5500,4125
ICICIBANK-I-PE-430,ICICIBANK-NEAR-PE-430,04/26/2019,36,36,27.6,27.85,33000,63250
450,04/26/2019,44.65,44.65,43.5,43.7,19250,92125
ICICIBANK-II-CE-420,ICICIBANK-NEXT-CE-
420,04/26/2019,10.5,15.55,10.5,15.55,38500,13750
ICICIBANK-II-CE-430,ICICIBANK-NEXT-CE-
430,04/26/2019,11.75,11.75,11.75,11.75,2750,1375
ICICIBANK-II-CE-440,ICICIBANK-NEXT-CE-440,04/26/2019,8,8.5,8,8.5,5500,2750
ICICIBANK-II-PE-410,ICICIBANK-NEXT-PE-410,04/26/2019,24,24,24,24,2750,2750
ICICIPRULI-I-CE-350,ICICIPRULI-NEAR-CE-350,04/26/2019,22.5,26.55,22.5,24,7500,16500
ICICIPRULI-I-CE-360,ICICIPRULI-NEAR-CE-
360,04/26/2019,19.6,19.6,17.6,18.6,21000,27000
370,04/26/2019,13.9,13.9,10.15,12.25,64500,40500
ICICIPRULI-I-CE-380,ICICIPRULI-NEAR-CE-380,04/26/2019,9,9.85,6.3,8,88500,109500
390,04/26/2019,5.75,5.9,3.9,5.15,105000,70500
ICICIPRULI-I-CE-400,ICICIPRULI-NEAR-CE-400,04/26/2019,3.55,4,2.3,3.05,123000,94500
ICICIPRULI-I-CE-410,ICICIPRULI-NEAR-CE-410,04/26/2019,2.1,2.1,1.5,1.5,19500,21000
ICICIPRULI-I-CE-420,ICICIPRULI-NEAR-CE-420,04/26/2019,1.25,1.25,1,1,12000,24000
ICICIPRULI-I-PE-330,ICICIPRULI-NEAR-PE-330,04/26/2019,1.5,1.5,1.5,1.5,1500,15000
ICICIPRULI-I-PE-340,ICICIPRULI-NEAR-PE-340,04/26/2019,4.45,4.45,1.8,2.5,84000,57000
ICICIPRULI-I-PE-350,ICICIPRULI-NEAR-PE-
350,04/26/2019,4.25,5.55,4.05,4.65,96000,70500
ICICIPRULI-I-PE-360,ICICIPRULI-NEAR-PE-360,04/26/2019,8.05,9,6.55,7.35,90000,55500
ICICIPRULI-I-PE-370,ICICIPRULI-NEAR-PE-
370,04/26/2019,12.25,13.7,10.35,11.75,54000,45000
ICICIPRULI-I-PE-380,ICICIPRULI-NEAR-PE-380,04/26/2019,16.9,18,16.9,18,4500,21000
IDBI-I-CE-43,IDBI-NEAR-CE-43,04/26/2019,1.9,1.95,1.9,1.95,40000,40000
IDBI-I-PE-36,IDBI-NEAR-PE-36,04/26/2019,0.3,0.3,0.3,0.3,30000,30000
IDBI-II-CE-45,IDBI-NEXT-CE-45,04/26/2019,5.2,5.2,5.2,5.2,10000,10000
IDEA-I-CE-13,IDEA-NEAR-CE-13,04/26/2019,2.8,2.8,2.6,2.6,79472,79472
IDEA-I-CE-14,IDEA-NEAR-CE-14,04/26/2019,1.95,2,1.65,1.9,437096,397360
IDEA-I-CE-15.1,IDEA-NEAR-CE-15.1,04/26/2019,1.15,1.2,1.15,1.15,99340,695380
IDEA-I-PE-12,IDEA-NEAR-PE-12,04/26/2019,0.15,0.15,0.1,0.1,1351024,1311288
IDEA-I-PE-12.7,IDEA-NEAR-PE-12.7,04/26/2019,0.25,0.25,0.2,0.2,357624,1172212
IDEA-I-PE-16.9,IDEA-NEAR-PE-16.9,04/26/2019,1.95,2,1.7,2,99340,3337824
IDEA-I-PE-17,IDEA-NEAR-PE-17,04/26/2019,1.95,2.15,1.9,2,218548,1291420
IDEA-II-CE-15,IDEA-NEXT-CE-15,04/26/2019,0.5,0.5,0.5,0.5,19868,19868
IDFC-I-CE-40,IDFC-NEAR-CE-40,04/26/2019,3.5,3.5,3,3,66000,369600
IDFC-I-CE-42,IDFC-NEAR-CE-42,04/26/2019,1.75,1.85,1.75,1.85,39600,26400
IDFC-I-CE-44,IDFC-NEAR-CE-44,04/26/2019,1.3,1.35,0.95,1,303600,198000
IDFC-I-CE-45,IDFC-NEAR-CE-45,04/26/2019,1,1.2,0.7,0.75,673200,673200
IDFC-I-PE-38,IDFC-NEAR-PE-38,04/26/2019,0.5,0.55,0.5,0.55,26400,26400
IDFC-I-PE-41,IDFC-NEAR-PE-41,04/26/2019,1.05,1.5,1,1.45,237600,145200
IDFC-I-PE-42,IDFC-NEAR-PE-42,04/26/2019,1.4,2,1.35,1.85,224400,211200
IDFCFIRSTB-I-CE-48,IDFCFIRSTB-NEAR-CE-48,04/26/2019,4.15,4.15,4.15,4.15,12000,72000
IDFCFIRSTB-I-CE-53,IDFCFIRSTB-NEAR-CE-53,04/26/2019,2,2.1,1.4,1.55,684000,684000
IDFCFIRSTB-I-CE-55,IDFCFIRSTB-NEAR-CE-
55,04/26/2019,1.4,1.4,0.8,0.95,1380000,2664000
57,04/26/2019,0.65,0.65,0.45,0.6,324000,912000
60,04/26/2019,0.4,0.4,0.25,0.25,624000,2352000
IDFCFIRSTB-I-PE-45,IDFCFIRSTB-NEAR-PE-
45,04/26/2019,0.25,0.3,0.25,0.25,192000,396000
IDFCFIRSTB-I-PE-47,IDFCFIRSTB-NEAR-PE-47,04/26/2019,0.5,0.5,0.5,0.5,36000,252000
IDFCFIRSTB-I-PE-49,IDFCFIRSTB-NEAR-PE-49,04/26/2019,0.9,1.1,0.85,1,180000,252000
50,04/26/2019,1.15,1.45,1.15,1.35,468000,1248000
51,04/26/2019,1.55,1.9,1.55,1.75,300000,312000
IDFCFIRSTB-I-PE-53,IDFCFIRSTB-NEAR-PE-53,04/26/2019,2.55,3,2.55,2.95,228000,384000
54,04/26/2019,3.55,3.55,3.55,3.55,24000,132000
60,04/26/2019,7.95,7.95,7.95,7.95,12000,396000
IDFCFIRSTB-II-PE-45,IDFCFIRSTB-NEXT-PE-45,04/26/2019,0.8,0.8,0.8,0.8,12000,36000
IFCI-I-CE-9,IFCI-NEAR-CE-9,04/26/2019,2.95,2.95,2.95,2.95,35000,35000
IFCI-I-PE-10,IFCI-NEAR-PE-10,04/26/2019,0.1,0.1,0.1,0.1,140000,140000
IGL-I-CE-310,IGL-NEAR-CE-310,04/26/2019,13.3,14.2,10.4,11.75,35750,19250
IGL-I-CE-315,IGL-NEAR-CE-315,04/26/2019,10,10,8.7,9,16500,24750
IGL-I-CE-320,IGL-NEAR-CE-320,04/26/2019,8.5,9,6.45,7.35,79750,77000
IGL-I-CE-350,IGL-NEAR-CE-350,04/26/2019,2,2,1.25,1.35,24750,27500
IGL-I-PE-270,IGL-NEAR-PE-270,04/26/2019,0.2,0.2,0.2,0.2,2750,2750
INDIACEM-I-CE-100,INDIACEM-NEAR-CE-100,04/26/2019,11,12.6,10.7,12.6,45000,342000
INDIACEM-I-CE-105,INDIACEM-NEAR-CE-105,04/26/2019,8,9.6,7.4,9.5,342000,189000
INDIACEM-I-CE-107.5,INDIACEM-NEAR-CE-
107.5,04/26/2019,6.75,8,6.55,7.95,103500,103500
INDIACEM-I-CE-110,INDIACEM-NEAR-CE-110,04/26/2019,6.05,6.7,5.05,6.45,1377000,963000
112.5,04/26/2019,5.1,5.15,4.3,5.15,198000,108000
INDIACEM-I-CE-117.5,INDIACEM-NEAR-CE-117.5,04/26/2019,3.15,3.3,2.8,3.3,130500,76500
INDIACEM-I-CE-122.5,INDIACEM-NEAR-CE-122.5,04/26/2019,2,2,1.95,1.95,9000,9000
132.5,04/26/2019,0.8,0.95,0.6,0.75,117000,85500
INDIACEM-I-PE-87.5,INDIACEM-NEAR-PE-87.5,04/26/2019,0.7,0.7,0.7,0.7,4500,4500
INDIACEM-I-PE-90,INDIACEM-NEAR-PE-90,04/26/2019,0.7,0.7,0.45,0.55,49500,58500
INDIACEM-I-PE-95,INDIACEM-NEAR-PE-95,04/26/2019,1.65,1.65,1,1,121500,126000
INDIACEM-I-PE-105,INDIACEM-NEAR-PE-105,04/26/2019,4.3,4.85,3,3.1,522000,405000
INDIACEM-I-PE-107.5,INDIACEM-NEAR-PE-
107.5,04/26/2019,5.05,5.75,3.85,3.95,166500,274500
INDIACEM-I-PE-110,INDIACEM-NEAR-PE-110,04/26/2019,7,7,4.8,5.05,252000,301500
INDIACEM-I-PE-112.5,INDIACEM-NEAR-PE-
112.5,04/26/2019,7.65,8.05,6.25,6.25,72000,373500
INDIANB-I-CE-250,INDIANB-NEAR-CE-250,04/26/2019,12.2,14,12.2,14,4000,8000
INDIANB-I-CE-260,INDIANB-NEAR-CE-260,04/26/2019,11,11,8.3,10.8,52000,40000
INDIANB-I-CE-270,INDIANB-NEAR-CE-270,04/26/2019,7.5,7.5,5.65,7.2,38000,38000
INDIANB-I-PE-220,INDIANB-NEAR-PE-220,04/26/2019,2.8,2.8,2.75,2.75,4000,26000
INDIANB-I-PE-250,INDIANB-NEAR-PE-250,04/26/2019,13.2,13.2,9,9.5,34000,22000
INDIANB-I-PE-260,INDIANB-NEAR-PE-260,04/26/2019,17.5,18,17.5,18,8000,18000
INDIANB-II-CE-340,INDIANB-NEXT-CE-340,04/26/2019,1.5,1.5,1.5,1.5,2000,2000
INDIANB-II-PE-200,INDIANB-NEXT-PE-200,04/26/2019,2,2.5,2,2.5,4000,4000
INDIGO-I-CE-1460,INDIGO-NEAR-CE-1460,04/26/2019,96.8,96.8,72.05,81.5,12000,4800
INDIGO-I-CE-1480,INDIGO-NEAR-CE-1480,04/26/2019,87,87,62.8,71.9,9600,9000
INDIGO-I-CE-1560,INDIGO-NEAR-CE-1560,04/26/2019,48,49.8,33.05,37.15,49200,31200
INDIGO-I-CE-1600,INDIGO-NEAR-CE-1600,04/26/2019,36,37.35,23.65,25.6,162000,111600
INDIGO-I-CE-1620,INDIGO-NEAR-CE-1620,04/26/2019,21.7,21.7,19,19.1,3600,6600
INDIGO-I-CE-1640,INDIGO-NEAR-CE-1640,04/26/2019,19.4,19.9,19,19,1800,6600
INDIGO-I-CE-1680,INDIGO-NEAR-CE-1680,04/26/2019,15,15,11,11.5,2400,7200
INDIGO-I-CE-1700,INDIGO-NEAR-CE-1700,04/26/2019,14.1,15.5,9.45,10,44400,49800
INDIGO-I-CE-1740,INDIGO-NEAR-CE-1740,04/26/2019,8,8,8,8,600,2400
INDIGO-I-PE-1200,INDIGO-NEAR-PE-1200,04/26/2019,4.5,4.5,4.5,4.5,600,6600
INDIGO-I-PE-1240,INDIGO-NEAR-PE-1240,04/26/2019,5,5,5,5,1800,1800
INDIGO-I-PE-1300,INDIGO-NEAR-PE-1300,04/26/2019,9,12,8.65,9.5,8400,13200
INDIGO-I-PE-1320,INDIGO-NEAR-PE-1320,04/26/2019,10,10,9,9.85,2400,4800
INDIGO-I-PE-1380,INDIGO-NEAR-PE-1380,04/26/2019,23,25,21.5,21.7,2400,2400
INDIGO-I-PE-1420,INDIGO-NEAR-PE-1420,04/26/2019,34.4,39.5,32,32.75,20400,10800
INDIGO-I-PE-1500,INDIGO-NEAR-PE-1500,04/26/2019,60.05,76.2,60,69.1,44400,19200
INDUSINDBK-I-CE-1640,INDUSINDBK-NEAR-CE-
1640,04/26/2019,85.9,87.95,85.9,87.95,600,2400
1650,04/26/2019,82.3,93.45,78.8,93.45,6000,2400
INDUSINDBK-I-CE-1660,INDUSINDBK-NEAR-CE-1660,04/26/2019,77.65,95,74,89.4,7800,2100
1680,04/26/2019,70,84,61.95,77.65,67200,10500
1700,04/26/2019,63.25,73.85,53,67.1,180000,50400
1720,04/26/2019,55,63.4,45.3,57.55,84000,18300
1740,04/26/2019,43.65,54.1,38.05,49.1,149400,20700
1750,04/26/2019,37,50.5,35.1,44.95,147600,55800
1760,04/26/2019,33.55,45.6,32.25,41.15,34800,10800
1780,04/26/2019,31,39.5,26.95,35.25,39300,17100
1800,04/26/2019,28.9,33.85,22.55,29.85,99900,154500
1820,04/26/2019,19.5,28.2,18.5,26.85,2100,18000
INDUSINDBK-I-CE-1840,INDUSINDBK-NEAR-CE-1840,04/26/2019,16.9,21,16.9,21,2400,17100
INDUSINDBK-I-CE-1850,INDUSINDBK-NEAR-CE-1850,04/26/2019,18,18,18,18,300,11100
INDUSINDBK-I-CE-1860,INDUSINDBK-NEAR-CE-1860,04/26/2019,20,20,15,15,600,3000
INDUSINDBK-I-CE-1900,INDUSINDBK-NEAR-CE-1900,04/26/2019,9,12,9,9.75,41700,47400
INDUSINDBK-I-CE-1950,INDUSINDBK-NEAR-CE-1950,04/26/2019,6.8,6.8,6.8,6.8,300,300
INDUSINDBK-I-CE-2000,INDUSINDBK-NEAR-CE-2000,04/26/2019,5,5,3,3.5,1500,3900
INDUSINDBK-I-PE-1400,INDUSINDBK-NEAR-PE-1400,04/26/2019,7.3,7.3,3.6,3.6,1200,3300
INDUSINDBK-I-PE-1500,INDUSINDBK-NEAR-PE-1500,04/26/2019,13,13,10,10,3300,3300
INDUSINDBK-I-PE-1550,INDUSINDBK-NEAR-PE-1550,04/26/2019,20.9,21,13,13,5100,6300
INDUSINDBK-I-PE-1600,INDUSINDBK-NEAR-PE-
1600,04/26/2019,32.3,35.5,22.5,24.95,57000,69600
1620,04/26/2019,39,43,28.95,31.25,75600,23100
1640,04/26/2019,46.4,51.85,35.3,37.4,95400,8400
1650,04/26/2019,50.65,54.65,38.65,41.15,90000,57600
1660,04/26/2019,53.75,60.65,42.2,44.95,78900,38700
1680,04/26/2019,60.6,69,49.95,52.75,58500,18900
1700,04/26/2019,75.95,80.2,59,62.4,67800,29400
1720,04/26/2019,87.65,90.65,69.05,73.15,13500,15300
1740,04/26/2019,100.2,102,79.75,79.75,3600,3300
1750,04/26/2019,100.5,109.8,89.7,89.75,6900,8100
1760,04/26/2019,113.2,113.2,93.5,93.5,600,2100
1780,04/26/2019,109.7,109.7,109.7,109.7,300,900
1800,04/26/2019,142,142,117.45,124,6600,16800
INDUSINDBK-II-CE-1900,INDUSINDBK-NEXT-CE-
1900,04/26/2019,16.9,16.9,16.9,16.9,300,300
INDUSINDBK-II-PE-1420,INDUSINDBK-NEXT-PE-
1420,04/26/2019,10.5,10.5,10.5,10.5,300,1500
INFIBEAM-I-CE-45,INFIBEAM-NEAR-CE-45,04/26/2019,4.95,5.05,4.95,5,12000,40000
INFIBEAM-I-CE-50,INFIBEAM-NEAR-CE-50,04/26/2019,3.2,3.55,2.45,2.85,104000,144000
INFIBEAM-I-CE-55,INFIBEAM-NEAR-CE-55,04/26/2019,1.85,1.85,1.5,1.55,12000,36000
INFIBEAM-I-CE-57.5,INFIBEAM-NEAR-CE-57.5,04/26/2019,1,1.95,0.85,1.95,12000,4000
INFIBEAM-I-CE-60,INFIBEAM-NEAR-CE-60,04/26/2019,1.15,1.2,1,1,24000,60000
INFIBEAM-I-CE-65,INFIBEAM-NEAR-CE-65,04/26/2019,1,1,1,1,4000,16000
INFIBEAM-I-PE-35,INFIBEAM-NEAR-PE-35,04/26/2019,1.1,1.2,1.1,1.2,44000,48000
INFIBEAM-I-PE-40,INFIBEAM-NEAR-PE-40,04/26/2019,2,2.8,2,2.8,8000,20000
INFIBEAM-I-PE-45,INFIBEAM-NEAR-PE-45,04/26/2019,3.5,4.25,3.5,4.25,16000,52000
INFRATEL-I-CE-250,INFRATEL-NEAR-CE-250,04/26/2019,27.1,27.1,27.1,27.1,2000,6000
INFRATEL-I-CE-260,INFRATEL-NEAR-CE-260,04/26/2019,18.75,19.5,16,16,10000,6000
INFRATEL-I-CE-270,INFRATEL-NEAR-CE-270,04/26/2019,13.4,14,10.3,10.6,346000,130000
INFRATEL-I-CE-305,INFRATEL-NEAR-CE-305,04/26/2019,3,3,2.1,2.2,14000,50000
INFRATEL-I-CE-310,INFRATEL-NEAR-CE-310,04/26/2019,2.45,3,1.7,1.8,156000,154000
INFRATEL-I-CE-315,INFRATEL-NEAR-CE-315,04/26/2019,2,2.2,1.4,1.4,18000,38000
INFRATEL-I-PE-220,INFRATEL-NEAR-PE-220,04/26/2019,1.25,1.25,1.25,1.25,2000,4000
INFRATEL-I-PE-255,INFRATEL-NEAR-PE-255,04/26/2019,7.6,7.6,6,6.55,84000,28000
INFRATEL-I-PE-275,INFRATEL-NEAR-PE-275,04/26/2019,16,17,15,15.9,24000,16000
INFRATEL-I-PE-300,INFRATEL-NEAR-PE-300,04/26/2019,34.1,34.45,32,34.45,6000,52000
INFRATEL-I-PE-320,INFRATEL-NEAR-PE-320,04/26/2019,53,53,52.6,52.6,4000,18000
INFY-I-CE-620,INFY-NEAR-CE-620,04/26/2019,122,122,122,122,1200,3600
INFY-I-CE-680,INFY-NEAR-CE-680,04/26/2019,64.5,64.5,64.5,64.5,1200,12000
INFY-I-CE-700,INFY-NEAR-CE-700,04/26/2019,45,48.9,45,47,21600,93600
INFY-I-CE-710,INFY-NEAR-CE-710,04/26/2019,35,41.5,35,38.5,12000,12000
INFY-I-CE-720,INFY-NEAR-CE-720,04/26/2019,27,33.5,27,31.4,106800,116400
INFY-I-CE-730,INFY-NEAR-CE-730,04/26/2019,21.65,27,21.5,25.3,444000,138000
INFY-I-CE-790,INFY-NEAR-CE-790,04/26/2019,4.5,5.1,4,4.05,97200,57600
INFY-I-CE-810,INFY-NEAR-CE-810,04/26/2019,2.45,2.7,2,2,18000,20400
INFY-I-CE-820,INFY-NEAR-CE-820,04/26/2019,2,2.15,1.3,1.5,28800,85200
INFY-I-CE-840,INFY-NEAR-CE-840,04/26/2019,1,1,1,1,1200,2400
INFY-I-PE-650,INFY-NEAR-PE-650,04/26/2019,1.5,1.5,0.9,0.9,7200,15600
INFY-I-PE-670,INFY-NEAR-PE-670,04/26/2019,2,2,2,2,3600,3600
INFY-I-PE-690,INFY-NEAR-PE-690,04/26/2019,4.95,5,3.15,3.25,72000,68400
INFY-I-PE-760,INFY-NEAR-PE-760,04/26/2019,31,31,27.1,27.1,8400,33600
INFY-I-PE-780,INFY-NEAR-PE-780,04/26/2019,44,44,42.2,43,4800,7200
INFY-I-PE-800,INFY-NEAR-PE-800,04/26/2019,63,63,56.65,56.65,2400,34800
IOC-I-CE-140,IOC-NEAR-CE-140,04/26/2019,17,17,16.05,16.05,7000,21000
IOC-I-CE-150,IOC-NEAR-CE-150,04/26/2019,10.05,10.75,7.8,8.5,70000,150500
IOC-I-CE-152.5,IOC-NEAR-CE-152.5,04/26/2019,7.7,7.7,6.35,7,73500,7000
IOC-I-CE-157.5,IOC-NEAR-CE-157.5,04/26/2019,5.7,6.8,4.4,4.75,346500,122500
IOC-I-CE-162.5,IOC-NEAR-CE-162.5,04/26/2019,4.25,4.55,2.75,3,185500,52500
IOC-I-CE-167.5,IOC-NEAR-CE-167.5,04/26/2019,2.1,2.15,2.1,2.15,14000,24500
IOC-I-CE-180,IOC-NEAR-CE-180,04/26/2019,0.95,1,0.5,0.6,217000,241500
IOC-I-PE-140,IOC-NEAR-PE-140,04/26/2019,1.5,1.5,1.1,1.4,217000,245000
IOC-I-PE-142.5,IOC-NEAR-PE-142.5,04/26/2019,2,2,2,2,14000,28000
IOC-I-PE-147.5,IOC-NEAR-PE-147.5,04/26/2019,2.55,3.4,2.3,3.25,157500,84000
IRB-I-CE-120,IRB-NEAR-CE-120,04/26/2019,11.45,12.75,11.45,12.1,6400,19200
IRB-I-CE-135,IRB-NEAR-CE-135,04/26/2019,5,5,4.3,4.8,22400,38400
IRB-I-CE-140,IRB-NEAR-CE-140,04/26/2019,4.05,4.35,3,3.35,153600,105600
IRB-I-PE-95,IRB-NEAR-PE-95,04/26/2019,0.35,0.35,0.35,0.35,3200,3200
IRB-I-PE-115,IRB-NEAR-PE-115,04/26/2019,2,2.1,2,2.1,9600,19200
ITC-I-CE-290,ITC-NEAR-CE-290,04/26/2019,17.05,17.05,15.75,17,14400,72000
ITC-I-CE-292.5,ITC-NEAR-CE-292.5,04/26/2019,14.85,14.85,14.85,14.85,2400,4800
ITC-I-CE-295,ITC-NEAR-CE-295,04/26/2019,12.8,12.8,12.3,12.3,4800,48000
ITC-I-CE-307.5,ITC-NEAR-CE-307.5,04/26/2019,7,7.7,5.8,6,321600,139200
ITC-I-CE-310,ITC-NEAR-CE-310,04/26/2019,6.35,6.75,5,5.15,1982400,1500000
ITC-I-CE-335,ITC-NEAR-CE-335,04/26/2019,1,1.1,0.75,0.75,168000,108000
ITC-I-PE-270,ITC-NEAR-PE-270,04/26/2019,0.55,0.75,0.35,0.4,616800,1586400
ITC-I-PE-280,ITC-NEAR-PE-280,04/26/2019,1.25,1.45,1,1.05,456000,355200
ITC-I-PE-285,ITC-NEAR-PE-285,04/26/2019,2,2.3,1.6,1.65,336000,189600
ITC-I-PE-292.5,ITC-NEAR-PE-292.5,04/26/2019,3.8,3.8,3.5,3.5,7200,45600
ITC-I-PE-295,ITC-NEAR-PE-295,04/26/2019,4.6,5,3.85,4.05,981600,331200
ITC-I-PE-300,ITC-NEAR-PE-300,04/26/2019,6.2,7,5.7,5.9,758400,787200
JETAIRWAYS-I-CE-100,JETAIRWAYS-NEAR-CE-100,04/26/2019,83.8,83.8,83.8,83.8,2200,2200
JETAIRWAYS-I-CE-120,JETAIRWAYS-NEAR-CE-
120,04/26/2019,41.4,42.55,41.4,42.55,22000,24200
JETAIRWAYS-I-CE-140,JETAIRWAYS-NEAR-CE-140,04/26/2019,27,31,20,20.85,114400,96800
150,04/26/2019,22.4,27.95,15.9,16.9,129800,77000
160,04/26/2019,18.7,22.55,12.25,13.45,356400,96800
170,04/26/2019,15.5,18.8,9.9,10.95,497200,132000
180,04/26/2019,12.6,15.55,8.1,8.9,635800,132000
JETAIRWAYS-I-CE-200,JETAIRWAYS-NEAR-CE-200,04/26/2019,9,10.3,5.25,5.8,426800,189200
JETAIRWAYS-I-CE-250,JETAIRWAYS-NEAR-CE-250,04/26/2019,3,3.4,1.75,2,125400,88000
JETAIRWAYS-I-CE-280,JETAIRWAYS-NEAR-CE-280,04/26/2019,1,1.3,1,1,6600,6600
JETAIRWAYS-I-CE-290,JETAIRWAYS-NEAR-CE-290,04/26/2019,1,1.3,0.8,0.8,6600,6600
JETAIRWAYS-I-CE-310,JETAIRWAYS-NEAR-CE-310,04/26/2019,0.6,1,0.55,1,6600,6600
JETAIRWAYS-I-PE-100,JETAIRWAYS-NEAR-PE-100,04/26/2019,4.1,7.2,2.8,6.3,569800,253000
JETAIRWAYS-I-PE-110,JETAIRWAYS-NEAR-PE-110,04/26/2019,5.15,10.05,5,9.3,94600,52800
JETAIRWAYS-I-PE-120,JETAIRWAYS-NEAR-PE-
120,04/26/2019,9.5,13.5,6.6,12.8,264000,81400
130,04/26/2019,11.4,18.15,9.5,17.25,110000,52800
140,04/26/2019,18.4,23,12.6,22.1,547800,118800
150,04/26/2019,20.25,29,17.25,28.1,305800,66000
160,04/26/2019,23,35.5,22.6,35.25,134200,22000
170,04/26/2019,30.15,39.25,30.15,39.25,28600,4400
JETAIRWAYS-I-PE-190,JETAIRWAYS-NEAR-PE-190,04/26/2019,48.9,48.9,48.9,48.9,2200,2200
JETAIRWAYS-I-PE-220,JETAIRWAYS-NEAR-PE-220,04/26/2019,75,75,70,70,4400,4400
JINDALSTEL-I-CE-165,JINDALSTEL-NEAR-CE-
165,04/26/2019,12.95,15.4,12.95,15.4,4500,9000
170,04/26/2019,10.65,15.35,10,12.75,1356750,292500
175,04/26/2019,8.45,12.5,7.6,10.3,1426500,193500
180,04/26/2019,6.4,10.2,6.1,8.2,3604500,540000
185,04/26/2019,4.5,8.35,4.5,6.2,994500,164250
190,04/26/2019,3.35,6.45,3.35,4.9,1370250,405000
JINDALSTEL-I-CE-195,JINDALSTEL-NEAR-CE-195,04/26/2019,2.3,4.8,2.3,3.7,155250,87750
JINDALSTEL-I-CE-200,JINDALSTEL-NEAR-CE-200,04/26/2019,2.05,4,2,2.95,2110500,924750
210,04/26/2019,1.05,2.35,1.05,1.7,366750,222750
JINDALSTEL-I-PE-130,JINDALSTEL-NEAR-PE-130,04/26/2019,0.5,0.5,0.5,0.5,2250,2250
JINDALSTEL-I-PE-140,JINDALSTEL-NEAR-PE-140,04/26/2019,0.9,1,0.9,1,29250,29250
JINDALSTEL-I-PE-160,JINDALSTEL-NEAR-PE-
160,04/26/2019,5.75,5.75,3.45,3.75,598500,135000
165,04/26/2019,7.55,7.55,4.7,5.15,306000,78750
170,04/26/2019,10.25,10.25,6.35,6.95,1440000,351000
175,04/26/2019,11.45,11.45,8.45,9.25,434250,144000
180,04/26/2019,14.9,15.05,10.8,12,555750,209250
185,04/26/2019,17,17,14.05,15.35,33750,202500
190,04/26/2019,19.3,20.55,17.25,18.35,22500,85500
JISLJALEQS-I-CE-55,JISLJALEQS-NEAR-CE-55,04/26/2019,5.45,5.5,5.45,5.5,90000,99000
JISLJALEQS-I-CE-57.5,JISLJALEQS-NEAR-CE-
57.5,04/26/2019,3.8,3.9,3.3,3.3,117000,117000
JISLJALEQS-I-CE-60,JISLJALEQS-NEAR-CE-
60,04/26/2019,3.05,3.05,2.05,2.35,594000,648000
62.5,04/26/2019,1.65,1.8,1.2,1.35,252000,189000
JISLJALEQS-I-CE-65,JISLJALEQS-NEAR-CE-65,04/26/2019,1.25,1.25,0.75,1,990000,585000
67.5,04/26/2019,0.65,0.7,0.55,0.55,81000,126000
JISLJALEQS-I-CE-70,JISLJALEQS-NEAR-CE-70,04/26/2019,0.5,0.5,0.35,0.4,153000,252000
72.5,04/26/2019,0.25,0.25,0.15,0.2,27000,36000
JISLJALEQS-I-PE-45,JISLJALEQS-NEAR-PE-45,04/26/2019,0.15,0.15,0.15,0.15,9000,18000
JISLJALEQS-I-PE-52.5,JISLJALEQS-NEAR-PE-52.5,04/26/2019,0.75,1,0.75,1,45000,54000
JISLJALEQS-I-PE-55,JISLJALEQS-NEAR-PE-
55,04/26/2019,1.5,1.75,1.25,1.65,108000,153000
JISLJALEQS-I-PE-57.5,JISLJALEQS-NEAR-PE-
57.5,04/26/2019,2.05,2.7,2.05,2.6,261000,171000
JISLJALEQS-I-PE-60,JISLJALEQS-NEAR-PE-60,04/26/2019,3.5,4,3.35,3.75,135000,144000
JSWSTEEL-I-CE-270,JSWSTEEL-NEAR-CE-270,04/26/2019,27.45,32.8,27.45,27.8,7500,6000
JSWSTEEL-I-CE-285,JSWSTEEL-NEAR-CE-285,04/26/2019,15.9,20.05,15.9,20,27000,28500
JSWSTEEL-I-CE-290,JSWSTEEL-NEAR-CE-290,04/26/2019,13.25,20,12.9,16.6,555000,103500
JSWSTEEL-I-CE-295,JSWSTEEL-NEAR-CE-
295,04/26/2019,10.65,17.1,10.5,13.85,753000,88500
JSWSTEEL-I-CE-300,JSWSTEEL-NEAR-CE-
300,04/26/2019,8.85,14.65,8.45,11.6,2557500,523500
JSWSTEEL-I-CE-310,JSWSTEEL-NEAR-CE-310,04/26/2019,6.2,10.2,6,7.7,931500,162000
JSWSTEEL-I-CE-315,JSWSTEEL-NEAR-CE-315,04/26/2019,6,8.5,5.6,6.25,102000,25500
JSWSTEEL-I-CE-320,JSWSTEEL-NEAR-CE-320,04/26/2019,3.85,7,3.85,5,412500,178500
JSWSTEEL-I-CE-340,JSWSTEEL-NEAR-CE-340,04/26/2019,2.15,2.8,1.75,2,54000,48000
JSWSTEEL-I-PE-250,JSWSTEEL-NEAR-PE-250,04/26/2019,1.5,1.5,1.5,1.5,3000,6000
JSWSTEEL-I-PE-275,JSWSTEEL-NEAR-PE-275,04/26/2019,6.5,6.5,5,5,82500,39000
JSWSTEEL-I-PE-280,JSWSTEEL-NEAR-PE-280,04/26/2019,8.7,9,5.75,6.35,265500,124500
JSWSTEEL-I-PE-285,JSWSTEEL-NEAR-PE-
285,04/26/2019,10.95,11.55,7.1,8.15,246000,108000
JSWSTEEL-I-PE-295,JSWSTEEL-NEAR-PE-295,04/26/2019,16,16.7,10.9,11.85,154500,45000
JSWSTEEL-I-PE-300,JSWSTEEL-NEAR-PE-
300,04/26/2019,17.85,17.85,13.2,14.55,96000,46500
JSWSTEEL-II-CE-320,JSWSTEEL-NEXT-CE-320,04/26/2019,9,9,8.45,8.45,3000,0
JSWSTEEL-II-PE-270,JSWSTEEL-NEXT-PE-270,04/26/2019,6,6,6,6,1500,1500
JUBLFOOD-I-CE-1300,JUBLFOOD-NEAR-CE-1300,04/26/2019,95,95,81,82,4500,6500
JUBLFOOD-I-CE-1320,JUBLFOOD-NEAR-CE-1320,04/26/2019,74.25,80,74.25,80,2500,4500
JUBLFOOD-I-CE-1340,JUBLFOOD-NEAR-CE-1340,04/26/2019,64,68.4,58.95,61.65,11500,9500
JUBLFOOD-I-CE-1350,JUBLFOOD-NEAR-CE-1350,04/26/2019,59,66,51.15,56.35,298000,42000
JUBLFOOD-I-CE-1360,JUBLFOOD-NEAR-CE-1360,04/26/2019,53.2,62,46.15,51.3,105500,19000
JUBLFOOD-I-CE-1380,JUBLFOOD-NEAR-CE-
1380,04/26/2019,43.9,51.75,38,42.45,124500,35500
1400,04/26/2019,36.5,43.45,32.65,35.45,348500,112000
1440,04/26/2019,25.4,27.4,22.35,24.2,15500,17500
1500,04/26/2019,11.6,16,10.95,12.35,77500,168500
JUBLFOOD-I-PE-1200,JUBLFOOD-NEAR-PE-1200,04/26/2019,13,13,9.6,10.25,17000,30000
JUBLFOOD-I-PE-1220,JUBLFOOD-NEAR-PE-1220,04/26/2019,15,15,15,15,500,3500
JUBLFOOD-I-PE-1240,JUBLFOOD-NEAR-PE-1240,04/26/2019,16,16,16,16,500,2500
JUBLFOOD-I-PE-1250,JUBLFOOD-NEAR-PE-
1250,04/26/2019,19.9,21.5,16.95,19.7,64500,138000
JUBLFOOD-I-PE-1260,JUBLFOOD-NEAR-PE-1260,04/26/2019,24.9,24.9,20.05,22.5,7000,10000
1280,04/26/2019,30.75,31.4,26.2,28.65,38500,47000
1300,04/26/2019,38.5,38.5,32.3,35.45,109000,72500
1320,04/26/2019,44.6,45.75,41.7,43.65,10000,6000
JUBLFOOD-I-PE-1340,JUBLFOOD-NEAR-PE-1340,04/26/2019,53.7,55.15,50,53.3,8500,6500
JUBLFOOD-I-PE-1350,JUBLFOOD-NEAR-PE-1350,04/26/2019,57.7,61.5,53.65,56.8,8000,10000
1360,04/26/2019,57.35,65.15,57.35,65.15,1000,2500
JUBLFOOD-I-PE-1380,JUBLFOOD-NEAR-PE-1380,04/26/2019,73.55,74.35,73.55,74,1500,2500
1400,04/26/2019,89.95,89.95,89.95,89.95,500,8000
JUSTDIAL-I-CE-580,JUSTDIAL-NEAR-CE-
580,04/26/2019,30.65,33.05,24.7,27.95,81200,16800
JUSTDIAL-I-CE-600,JUSTDIAL-NEAR-CE-600,04/26/2019,21,24.5,17.5,20.25,103600,78400
JUSTDIAL-I-CE-620,JUSTDIAL-NEAR-CE-620,04/26/2019,16.25,16.5,15,15,4200,11200
JUSTDIAL-I-CE-640,JUSTDIAL-NEAR-CE-640,04/26/2019,11,11,8,8,15400,8400
JUSTDIAL-I-CE-660,JUSTDIAL-NEAR-CE-660,04/26/2019,7.7,8,4.8,5.05,12600,14000
JUSTDIAL-I-CE-700,JUSTDIAL-NEAR-CE-700,04/26/2019,3,3,3,3,2800,7000
JUSTDIAL-I-CE-720,JUSTDIAL-NEAR-CE-720,04/26/2019,2,3,1.7,1.7,18200,33600
JUSTDIAL-I-CE-740,JUSTDIAL-NEAR-CE-740,04/26/2019,1.1,1.1,1.1,1.1,2800,2800
JUSTDIAL-I-PE-440,JUSTDIAL-NEAR-PE-440,04/26/2019,0.75,1,0.75,1,2800,4200
JUSTDIAL-I-PE-460,JUSTDIAL-NEAR-PE-460,04/26/2019,1.7,1.7,1.7,1.7,1400,1400
JUSTDIAL-I-PE-500,JUSTDIAL-NEAR-PE-500,04/26/2019,4.9,4.9,4,4.35,8400,12600
JUSTDIAL-I-PE-540,JUSTDIAL-NEAR-PE-
540,04/26/2019,12.65,12.85,10.15,10.15,33600,29400
JUSTDIAL-I-PE-560,JUSTDIAL-NEAR-PE-560,04/26/2019,21,21,16.3,16.8,57400,47600
KAJARIACER-I-CE-610,KAJARIACER-NEAR-CE-610,04/26/2019,19,19,19,19,1300,1300
KAJARIACER-I-CE-620,KAJARIACER-NEAR-CE-
620,04/26/2019,17.5,17.5,13.85,13.85,2600,2600
KAJARIACER-I-CE-630,KAJARIACER-NEAR-CE-
630,04/26/2019,13.35,13.35,13.35,13.35,1300,2600
KAJARIACER-I-PE-560,KAJARIACER-NEAR-PE-560,04/26/2019,4.55,4.55,4.55,4.55,1300,1300
KAJARIACER-I-PE-590,KAJARIACER-NEAR-PE-
590,04/26/2019,13.5,14.25,13.5,14.25,5200,2600
600,04/26/2019,17,17.85,15.35,17.85,14300,6500
610,04/26/2019,23.25,23.25,23.25,23.25,1300,1300
620,04/26/2019,27.35,28.8,26.15,28.8,9100,10400
KOTAKBANK-I-CE-1300,KOTAKBANK-NEAR-CE-1300,04/26/2019,73.15,79,73.15,79,1600,6400
KOTAKBANK-I-CE-1340,KOTAKBANK-NEAR-CE-
1340,04/26/2019,56.3,72.25,50,71.45,113600,31600
1360,04/26/2019,54.35,61,40,58.85,411200,58800
1380,04/26/2019,38.1,50.65,32,48.3,736800,97600
1400,04/26/2019,33,40.9,24.65,38.7,1437600,236000
1420,04/26/2019,24.05,32.65,19.25,30.5,655200,77600
1440,04/26/2019,18,25.6,14.55,23.65,458400,185600
1460,04/26/2019,13.9,19.7,11,18.2,128800,61200
KOTAKBANK-I-CE-1480,KOTAKBANK-NEAR-CE-1480,04/26/2019,9.75,14.25,8,13.4,44800,16400
KOTAKBANK-I-CE-1500,KOTAKBANK-NEAR-CE-1500,04/26/2019,7,11,6,10.35,63200,46800
KOTAKBANK-I-CE-1520,KOTAKBANK-NEAR-CE-1520,04/26/2019,6,9.95,6,8,4000,9200
KOTAKBANK-I-CE-1540,KOTAKBANK-NEAR-CE-1540,04/26/2019,4.95,6,3.8,3.8,4800,6400
KOTAKBANK-I-CE-1580,KOTAKBANK-NEAR-CE-1580,04/26/2019,3,3.4,3,3.3,3200,7200
KOTAKBANK-I-PE-1200,KOTAKBANK-NEAR-PE-1200,04/26/2019,4,5,3,3.5,21600,26000
KOTAKBANK-I-PE-1240,KOTAKBANK-NEAR-PE-1240,04/26/2019,4.9,4.9,4.9,4.9,1600,4800
KOTAKBANK-I-PE-1260,KOTAKBANK-NEAR-PE-1260,04/26/2019,10,11.5,7.25,7.75,28800,24000
KOTAKBANK-I-PE-1280,KOTAKBANK-NEAR-PE-
1280,04/26/2019,15.75,16.4,10,10.2,109600,52000
1300,04/26/2019,20,22.1,13.6,14.2,215200,108400
1320,04/26/2019,27.15,29.05,18.7,19.35,472800,89200
1340,04/26/2019,33.35,37.9,24.3,25.15,467200,63200
1360,04/26/2019,42.95,48.15,31.75,32.55,439200,79600
1380,04/26/2019,55.35,59.25,40.25,41.05,147200,36800
1400,04/26/2019,65.7,70.9,50.6,51.85,60800,33200
KOTAKBANK-I-PE-1500,KOTAKBANK-NEAR-PE-1500,04/26/2019,143,143,128,128,12000,12000
KSCL-I-CE-450,KSCL-NEAR-CE-450,04/26/2019,28.7,28.7,28.7,28.7,1500,1500
KSCL-I-CE-460,KSCL-NEAR-CE-460,04/26/2019,23,24.9,21.95,22.4,18000,3000
KSCL-I-CE-550,KSCL-NEAR-CE-550,04/26/2019,3.55,4,3.25,3.25,12000,7500
KSCL-I-PE-380,KSCL-NEAR-PE-380,04/26/2019,2.1,2.1,2.1,2.1,1500,1500
KSCL-I-PE-400,KSCL-NEAR-PE-400,04/26/2019,4.95,4.95,4.95,4.95,1500,1500
KSCL-I-PE-420,KSCL-NEAR-PE-420,04/26/2019,9,9,9,9,3000,4500
KTKBANK-I-CE-127.5,KTKBANK-NEAR-CE-127.5,04/26/2019,7.1,7.1,7.1,7.1,4700,4700
KTKBANK-I-CE-130,KTKBANK-NEAR-CE-130,04/26/2019,6,6.35,5.3,5.95,131600,164500
KTKBANK-I-CE-135,KTKBANK-NEAR-CE-135,04/26/2019,4.7,4.7,3.45,3.75,108100,103400
KTKBANK-I-CE-140,KTKBANK-NEAR-CE-140,04/26/2019,2.3,2.4,2,2.3,112800,413600
KTKBANK-I-PE-120,KTKBANK-NEAR-PE-120,04/26/2019,2.2,2.2,2,2,18800,103400
KTKBANK-I-PE-122.5,KTKBANK-NEAR-PE-122.5,04/26/2019,3.6,3.6,3.6,3.6,4700,4700
KTKBANK-I-PE-125,KTKBANK-NEAR-PE-125,04/26/2019,3.7,3.75,3.05,3.35,23500,51700
KTKBANK-I-PE-130,KTKBANK-NEAR-PE-130,04/26/2019,6,6.5,5.15,5.25,37600,150400
KTKBANK-I-PE-145,KTKBANK-NEAR-PE-145,04/26/2019,15.85,15.85,15.75,15.75,9400,42300
L&TFH-I-CE-110,L&TFH-NEAR-CE-110,04/26/2019,28.8,28.8,28.8,28.8,4500,27000
L&TFH-I-CE-130,L&TFH-NEAR-CE-130,04/26/2019,12,12.5,12,12.2,22500,22500
L&TFH-I-CE-137.5,L&TFH-NEAR-CE-137.5,04/26/2019,7.05,7.55,6.55,7.45,81000,36000
L&TFH-I-CE-145,L&TFH-NEAR-CE-145,04/26/2019,4.45,4.55,3.65,4,607500,279000
L&TFH-I-CE-147.5,L&TFH-NEAR-CE-147.5,04/26/2019,3.6,3.7,3,3.3,99000,63000
L&TFH-I-CE-160,L&TFH-NEAR-CE-160,04/26/2019,1.35,1.4,1,1.05,337500,364500
L&TFH-I-PE-100,L&TFH-NEAR-PE-100,04/26/2019,0.3,0.3,0.3,0.3,4500,9000
L&TFH-I-PE-120,L&TFH-NEAR-PE-120,04/26/2019,1.4,1.4,1,1.2,153000,108000
L&TFH-I-PE-125,L&TFH-NEAR-PE-125,04/26/2019,2,2.15,1.65,1.85,144000,108000
L&TFH-I-PE-130,L&TFH-NEAR-PE-130,04/26/2019,3.2,3.55,2.85,3,432000,252000
L&TFH-I-PE-132.5,L&TFH-NEAR-PE-132.5,04/26/2019,4,4.45,3.95,4.45,31500,9000
L&TFH-I-PE-137.5,L&TFH-NEAR-PE-137.5,04/26/2019,5.85,6.7,5.5,5.75,135000,63000
L&TFH-I-PE-142.5,L&TFH-NEAR-PE-142.5,04/26/2019,9,9.5,8.5,8.5,45000,18000
L&TFH-I-PE-145,L&TFH-NEAR-PE-145,04/26/2019,10.2,11,10.2,10.8,18000,94500
L&TFH-I-PE-160,L&TFH-NEAR-PE-160,04/26/2019,22,23.2,22,23.2,9000,58500
L&TFH-I-PE-170,L&TFH-NEAR-PE-170,04/26/2019,32,32,32,32,4500,99000
LICHSGFIN-I-CE-480,LICHSGFIN-NEAR-CE-480,04/26/2019,31.7,31.7,31.1,31.1,2200,3300
LICHSGFIN-I-CE-500,LICHSGFIN-NEAR-CE-
500,04/26/2019,19.2,22.5,18.7,21.75,129800,29700
LICHSGFIN-I-CE-510,LICHSGFIN-NEAR-CE-510,04/26/2019,16.5,17.45,14,16.95,74800,45100
LICHSGFIN-I-CE-520,LICHSGFIN-NEAR-CE-520,04/26/2019,11.1,13.25,10.35,13,99000,86900
LICHSGFIN-I-CE-560,LICHSGFIN-NEAR-CE-560,04/26/2019,2.75,4,2.75,3.65,9900,18700
LICHSGFIN-I-CE-590,LICHSGFIN-NEAR-CE-590,04/26/2019,2,2,1,1,2200,6600
LICHSGFIN-I-PE-450,LICHSGFIN-NEAR-PE-450,04/26/2019,2.8,2.8,2.8,2.8,2200,4400
LICHSGFIN-I-PE-470,LICHSGFIN-NEAR-PE-470,04/26/2019,7,7.35,5.55,5.9,30800,55000
LICHSGFIN-I-PE-480,LICHSGFIN-NEAR-PE-480,04/26/2019,10.95,11,8,8.55,104500,75900
LICHSGFIN-I-PE-490,LICHSGFIN-NEAR-PE-490,04/26/2019,13.3,14.9,11.3,12,62700,58300
LICHSGFIN-I-PE-500,LICHSGFIN-NEAR-PE-
500,04/26/2019,18.8,19.65,14.3,15.1,47300,40700
520,04/26/2019,24.75,24.75,24.75,24.75,1100,23100
540,04/26/2019,39.55,39.55,39.55,39.55,1100,3300
LT-I-CE-1300,LT-NEAR-CE-1300,04/26/2019,88.3,88.3,80,84.2,1500,81000
LT-I-CE-1320,LT-NEAR-CE-1320,04/26/2019,75.45,75.45,66,66,1125,3000
LT-I-CE-1340,LT-NEAR-CE-1340,04/26/2019,61,63,53.35,57.55,9750,10125
LT-I-CE-1360,LT-NEAR-CE-1360,04/26/2019,49.95,52,42.4,46.3,160125,53625
LT-I-CE-1380,LT-NEAR-CE-1380,04/26/2019,40.3,42.6,34.05,36.6,138000,93750
LT-I-CE-1400,LT-NEAR-CE-1400,04/26/2019,32.55,33.65,26,28.8,292125,289500
LT-I-CE-1420,LT-NEAR-CE-1420,04/26/2019,25,26.1,19.95,21.8,203250,118125
LT-I-CE-1440,LT-NEAR-CE-1440,04/26/2019,20.05,20.05,15,16.5,107625,84000
LT-I-CE-1460,LT-NEAR-CE-1460,04/26/2019,15.25,15.5,11.15,12.1,57750,48375
LT-I-CE-1480,LT-NEAR-CE-1480,04/26/2019,10.5,10.95,7.75,9,14625,18000
LT-I-CE-1500,LT-NEAR-CE-1500,04/26/2019,8.95,9,5.8,6.4,76125,93375
LT-I-CE-1540,LT-NEAR-CE-1540,04/26/2019,4,4.1,3.25,3.25,4875,5625
LT-I-PE-1140,LT-NEAR-PE-1140,04/26/2019,2.2,2.2,2.2,2.2,375,375
LT-I-PE-1200,LT-NEAR-PE-1200,04/26/2019,5.1,5.1,3.5,3.5,4875,6750
LT-I-PE-1220,LT-NEAR-PE-1220,04/26/2019,4.05,4.05,4.05,4.05,375,1875
LT-I-PE-1240,LT-NEAR-PE-1240,04/26/2019,6.9,6.95,6.1,6.1,12000,12000
LT-I-PE-1260,LT-NEAR-PE-1260,04/26/2019,9.7,9.7,8,8.85,21375,27750
LT-I-PE-1280,LT-NEAR-PE-1280,04/26/2019,13,14.3,11.55,11.95,69000,58875
LT-I-PE-1300,LT-NEAR-PE-1300,04/26/2019,18.55,19,15.75,16.65,148875,132750
LT-I-PE-1320,LT-NEAR-PE-1320,04/26/2019,24.7,25.3,21,22.8,139500,64125
LT-I-PE-1340,LT-NEAR-PE-1340,04/26/2019,32.35,32.75,27.25,29.85,120375,65625
LT-I-PE-1360,LT-NEAR-PE-1360,04/26/2019,40.45,41.35,35.7,38.25,92625,81000
LT-I-PE-1380,LT-NEAR-PE-1380,04/26/2019,50,52.45,46.55,49.15,27000,41625
LT-I-PE-1400,LT-NEAR-PE-1400,04/26/2019,58.45,63,56.95,59.3,7500,53625
LT-I-PE-1420,LT-NEAR-PE-1420,04/26/2019,75.1,75.1,75.1,75.1,375,25500
LT-I-PE-1440,LT-NEAR-PE-1440,04/26/2019,89,89,86,88.95,1500,7500
LT-I-PE-1460,LT-NEAR-PE-1460,04/26/2019,101.6,101.6,101.6,101.6,375,1500
LT-I-PE-1500,LT-NEAR-PE-1500,04/26/2019,138.6,138.6,131,131,1125,75375
LT-II-CE-1400,LT-NEXT-CE-1400,04/26/2019,37.8,37.8,37.8,37.8,375,375
LUPIN-I-CE-800,LUPIN-NEAR-CE-800,04/26/2019,84.15,90.65,80.45,84.5,5600,11900
LUPIN-I-CE-840,LUPIN-NEAR-CE-840,04/26/2019,50,50,50,50,700,43400
LUPIN-I-CE-850,LUPIN-NEAR-CE-850,04/26/2019,45.05,45.05,45,45,1400,13300
LUPIN-I-CE-890,LUPIN-NEAR-CE-890,04/26/2019,27.6,32,23.65,24.95,86800,18900
LUPIN-I-CE-910,LUPIN-NEAR-CE-910,04/26/2019,17,22.9,16.75,17.7,35700,7700
LUPIN-I-CE-930,LUPIN-NEAR-CE-930,04/26/2019,13.55,15.55,12,13.1,13300,7000
LUPIN-I-CE-940,LUPIN-NEAR-CE-940,04/26/2019,11,14,9.3,10.25,245700,112700
LUPIN-I-PE-760,LUPIN-NEAR-PE-760,04/26/2019,5,5,4,4,1400,5600
LUPIN-I-PE-780,LUPIN-NEAR-PE-780,04/26/2019,6,6.25,5.1,5.5,23100,25900
LUPIN-I-PE-800,LUPIN-NEAR-PE-800,04/26/2019,9.75,10.25,8.1,8.65,116200,86100
LUPIN-I-PE-830,LUPIN-NEAR-PE-830,04/26/2019,16.6,17.4,14,14.15,18200,19600
LUPIN-I-PE-850,LUPIN-NEAR-PE-850,04/26/2019,21.15,24.2,18.9,21,52500,277900
LUPIN-I-PE-860,LUPIN-NEAR-PE-860,04/26/2019,27,28.6,22.55,24.65,87500,45500
LUPIN-I-PE-870,LUPIN-NEAR-PE-870,04/26/2019,30.4,33.4,26,29.35,38500,18200
LUPIN-I-PE-900,LUPIN-NEAR-PE-900,04/26/2019,48.15,48.2,41.8,46,4900,17500
LUPIN-II-PE-800,LUPIN-NEXT-PE-800,04/26/2019,15,15,15,15,700,700
M&M-I-CE-600,M&M-NEAR-CE-600,04/26/2019,62,62,62,62,1000,2000
M&M-I-CE-620,M&M-NEAR-CE-620,04/26/2019,54.6,54.6,45,47,3000,9000
M&M-I-CE-630,M&M-NEAR-CE-630,04/26/2019,41,41,41,41,1000,2000
M&M-I-CE-640,M&M-NEAR-CE-640,04/26/2019,38.6,38.6,38.6,38.6,1000,1000
M&M-I-CE-650,M&M-NEAR-CE-650,04/26/2019,25,25,25,25,1000,2000
M&M-I-CE-660,M&M-NEAR-CE-660,04/26/2019,26.45,26.45,19.4,22.2,115000,54000
M&M-I-CE-670,M&M-NEAR-CE-670,04/26/2019,21.55,21.55,15,17.4,187000,65000
M&M-I-CE-680,M&M-NEAR-CE-680,04/26/2019,16.2,16.9,11.5,13.25,225000,106000
M&M-I-CE-690,M&M-NEAR-CE-690,04/26/2019,12.5,13.1,8.75,10.05,160000,80000
M&M-I-CE-700,M&M-NEAR-CE-700,04/26/2019,10.05,10.3,6.6,7.65,338000,381000
M&M-I-CE-710,M&M-NEAR-CE-710,04/26/2019,7.5,7.5,5,5.65,59000,38000
M&M-I-CE-720,M&M-NEAR-CE-720,04/26/2019,6,6,3.5,4.05,88000,122000
M&M-I-CE-730,M&M-NEAR-CE-730,04/26/2019,3.3,3.85,2.7,3.45,8000,22000
M&M-I-CE-740,M&M-NEAR-CE-740,04/26/2019,2.9,3.3,2.1,2.4,11000,27000
M&M-I-CE-760,M&M-NEAR-CE-760,04/26/2019,1.1,1.1,1.1,1.1,1000,2000
M&M-I-PE-580,M&M-NEAR-PE-580,04/26/2019,1.75,1.75,1.75,1.75,2000,2000
M&M-I-PE-600,M&M-NEAR-PE-600,04/26/2019,3.6,3.9,2.7,2.9,50000,34000
M&M-I-PE-620,M&M-NEAR-PE-620,04/26/2019,6,7.15,5.2,6,32000,48000
M&M-I-PE-630,M&M-NEAR-PE-630,04/26/2019,8,9.85,7.4,8.15,118000,57000
M&M-I-PE-640,M&M-NEAR-PE-640,04/26/2019,10.8,13.1,9.7,10.85,231000,140000
M&M-I-PE-650,M&M-NEAR-PE-650,04/26/2019,14.55,17.15,12.35,14.3,568000,98000
M&M-I-PE-660,M&M-NEAR-PE-660,04/26/2019,18.15,21.95,16.55,18.55,228000,84000
M&M-I-PE-670,M&M-NEAR-PE-670,04/26/2019,23.25,27.5,21.2,23.8,68000,94000
M&M-I-PE-680,M&M-NEAR-PE-680,04/26/2019,28,33.05,28,29.3,8000,40000
M&M-I-PE-690,M&M-NEAR-PE-690,04/26/2019,35.25,36.35,34.7,36.35,5000,18000
M&M-I-PE-700,M&M-NEAR-PE-700,04/26/2019,42,48.55,41.4,45,12000,41000
M&M-I-PE-820,M&M-NEAR-PE-820,04/26/2019,155,155,155,155,1000,9000
M&M-II-PE-800,M&M-NEXT-PE-800,04/26/2019,135,135,135,135,3000,3000
M&MFIN-I-CE-380,M&MFIN-NEAR-CE-380,04/26/2019,43.5,43.5,38,41.05,6250,3750
M&MFIN-I-CE-400,M&MFIN-NEAR-CE-400,04/26/2019,30,30,26.5,26.5,3750,8750
M&MFIN-I-CE-410,M&MFIN-NEAR-CE-410,04/26/2019,23.6,23.6,19.6,20.65,20000,16250
M&MFIN-I-CE-430,M&MFIN-NEAR-CE-430,04/26/2019,17,17,10.65,11.25,237500,143750
M&MFIN-I-CE-440,M&MFIN-NEAR-CE-440,04/26/2019,12.95,12.95,7.4,8,372500,261250
M&MFIN-I-CE-460,M&MFIN-NEAR-CE-460,04/26/2019,7.5,7.5,3.75,4,86250,87500
M&MFIN-I-PE-370,M&MFIN-NEAR-PE-370,04/26/2019,2.7,2.7,2.7,2.7,1250,1250
M&MFIN-I-PE-430,M&MFIN-NEAR-PE-430,04/26/2019,27,27,24,24,2500,20000
MANAPPURAM-I-CE-112.5,MANAPPURAM-NEAR-CE-
112.5,04/26/2019,10.5,10.5,10.5,10.5,6000,18000
MANAPPURAM-I-CE-120,MANAPPURAM-NEAR-CE-120,04/26/2019,6.6,6.6,4.3,5.1,60000,102000
122.5,04/26/2019,4.25,4.25,3.35,3.6,48000,18000
MANAPPURAM-I-CE-125,MANAPPURAM-NEAR-CE-
125,04/26/2019,4.35,4.35,2.7,2.95,84000,54000
127.5,04/26/2019,3.45,3.45,2.1,2.1,12000,6000
MANAPPURAM-I-CE-130,MANAPPURAM-NEAR-CE-
130,04/26/2019,2.55,2.75,1.7,1.7,120000,96000
132.5,04/26/2019,2.1,2.1,1.05,1.05,48000,42000
MANAPPURAM-I-CE-135,MANAPPURAM-NEAR-CE-135,04/26/2019,0.9,0.9,0.9,0.9,12000,30000
MANAPPURAM-I-PE-105,MANAPPURAM-NEAR-PE-105,04/26/2019,0.9,0.9,0.9,0.9,6000,6000
MANAPPURAM-I-PE-112.5,MANAPPURAM-NEAR-PE-
112.5,04/26/2019,2.2,2.3,2.2,2.25,24000,36000
MANAPPURAM-I-PE-115,MANAPPURAM-NEAR-PE-
115,04/26/2019,2.75,2.75,2.75,2.75,6000,18000
MANAPPURAM-I-PE-120,MANAPPURAM-NEAR-PE-
120,04/26/2019,5.45,5.45,5.45,5.45,6000,24000
MARICO-I-CE-360,MARICO-NEAR-CE-360,04/26/2019,12,12,10.55,10.95,23400,28600
MARICO-I-CE-370,MARICO-NEAR-CE-370,04/26/2019,7.15,7.15,6.15,7.05,26000,39000
MARICO-I-PE-335,MARICO-NEAR-PE-335,04/26/2019,2.45,2.45,2.45,2.45,5200,5200
MARICO-I-PE-345,MARICO-NEAR-PE-345,04/26/2019,5,5,4.35,4.35,18200,13000
MARUTI-I-CE-6100,MARUTI-NEAR-CE-6100,04/26/2019,877.5,877.5,825.9,851.7,150,300
MARUTI-I-CE-6500,MARUTI-NEAR-CE-6500,04/26/2019,506.85,524.7,451.3,480,900,675
MARUTI-I-CE-6600,MARUTI-NEAR-CE-6600,04/26/2019,415,415,390,406.7,675,750
MARUTI-I-CE-6700,MARUTI-NEAR-CE-
6700,04/26/2019,377.9,377.95,309.85,348.65,4425,1950
MARUTI-I-CE-6800,MARUTI-NEAR-CE-6800,04/26/2019,281,320,253.6,287.25,53475,8925
MARUTI-I-CE-6900,MARUTI-NEAR-CE-6900,04/26/2019,245,269.65,202,233.25,95850,21150
7000,04/26/2019,249.25,249.25,160.2,185.6,343950,78375
7100,04/26/2019,154.05,174.3,124.5,144.35,139125,32925
MARUTI-I-CE-7200,MARUTI-NEAR-CE-7200,04/26/2019,120,139.6,96.4,112.1,354225,82800
7300,04/26/2019,89.55,105.15,72.55,86.45,148500,50700
MARUTI-I-CE-7500,MARUTI-NEAR-CE-7500,04/26/2019,57.95,64.6,41,48.05,284850,109800
MARUTI-I-CE-7900,MARUTI-NEAR-CE-7900,04/26/2019,14.55,18,12.05,14.05,3825,3150
MARUTI-I-CE-8000,MARUTI-NEAR-CE-8000,04/26/2019,17.05,21,9.8,10.65,96075,48225
MARUTI-I-CE-8100,MARUTI-NEAR-CE-8100,04/26/2019,12.95,12.95,10.95,11,300,225
MARUTI-I-CE-8200,MARUTI-NEAR-CE-8200,04/26/2019,7,7.5,7,7.5,750,1425
MARUTI-I-CE-8300,MARUTI-NEAR-CE-8300,04/26/2019,10,10,5.5,6,1200,1050
MARUTI-I-CE-8400,MARUTI-NEAR-CE-8400,04/26/2019,13,13,13,13,75,1950
MARUTI-I-CE-8500,MARUTI-NEAR-CE-8500,04/26/2019,6.05,10,4,4.5,1875,5100
MARUTI-I-PE-5800,MARUTI-NEAR-PE-5800,04/26/2019,25.6,32.05,13,13.75,9075,4650
MARUTI-I-PE-5900,MARUTI-NEAR-PE-5900,04/26/2019,39,39,22,23.4,2250,1425
MARUTI-I-PE-6000,MARUTI-NEAR-PE-6000,04/26/2019,52,52,20.95,21.75,105525,39825
MARUTI-I-PE-6100,MARUTI-NEAR-PE-6100,04/26/2019,49,61.6,29.55,30.5,5250,2475
MARUTI-I-PE-6300,MARUTI-NEAR-PE-6300,04/26/2019,72.05,94,49.45,54.35,38100,15375
MARUTI-I-PE-6500,MARUTI-NEAR-PE-6500,04/26/2019,124,143.3,81,95.1,360675,62325
MARUTI-I-PE-6600,MARUTI-NEAR-PE-
6600,04/26/2019,173.7,174.2,105.55,121.15,178650,25425
6700,04/26/2019,176.55,212.2,136.35,153.8,217125,37875
6800,04/26/2019,207.95,254.1,168.5,191.95,287550,46275
MARUTI-I-PE-6900,MARUTI-NEAR-PE-6900,04/26/2019,250,300.5,210,235.1,75525,21975
MARUTI-I-PE-7000,MARUTI-NEAR-PE-7000,04/26/2019,307.45,353.95,260,283.3,32250,41700
MARUTI-I-PE-7200,MARUTI-NEAR-PE-7200,04/26/2019,456.7,486.75,415,415,2550,4125
7300,04/26/2019,527.25,554.85,466.4,484.25,1425,5250
MARUTI-I-PE-7400,MARUTI-NEAR-PE-7400,04/26/2019,630.35,655.05,512.05,572,1575,3225
MARUTI-I-PE-7700,MARUTI-NEAR-PE-7700,04/26/2019,860.3,860.3,823.35,823.35,150,2775
MARUTI-I-PE-8000,MARUTI-NEAR-PE-8000,04/26/2019,1189.9,1189.9,1189.9,1189.9,75,7425
MARUTI-II-CE-7500,MARUTI-NEXT-CE-7500,04/26/2019,115,127.15,115,115,1650,1500
MCDOWELL-N-I-CE-550,MCDOWELL-N-NEAR-CE-550,04/26/2019,22,23,21,21,7500,8750
MCDOWELL-N-I-CE-560,MCDOWELL-N-NEAR-CE-
560,04/26/2019,18.85,19.2,16.45,17,91250,81250
570,04/26/2019,14.9,15,12.95,13.05,27500,35000
580,04/26/2019,11.95,12.55,10,10.25,238750,155000
MCDOWELL-N-I-CE-590,MCDOWELL-N-NEAR-CE-590,04/26/2019,8.4,9,7.1,7.4,93750,58750
MCDOWELL-N-I-CE-600,MCDOWELL-N-NEAR-CE-600,04/26/2019,6.25,7.25,5.75,6,56250,105000
MCDOWELL-N-I-CE-620,MCDOWELL-N-NEAR-CE-620,04/26/2019,3.4,4.05,3,3.15,28750,27500
MCDOWELL-N-I-CE-640,MCDOWELL-N-NEAR-CE-640,04/26/2019,1.8,1.8,1.8,1.8,1250,1250
MCDOWELL-N-I-PE-500,MCDOWELL-N-NEAR-PE-500,04/26/2019,5.45,5.75,4.8,4.85,6250,11250
MCDOWELL-N-I-PE-520,MCDOWELL-N-NEAR-PE-
520,04/26/2019,10.75,10.8,9.1,9.15,37500,100000
530,04/26/2019,13.6,13.8,12.2,12.3,25000,21250
540,04/26/2019,16.5,18.2,15.85,17.15,57500,63750
550,04/26/2019,21.5,21.5,19.85,20.3,7500,37500
560,04/26/2019,24.65,26.9,24.65,26.9,11250,11250
MCDOWELL-N-I-PE-600,MCDOWELL-N-NEAR-PE-600,04/26/2019,56,56,51.75,51.75,2500,27500
MCDOWELL-N-II-CE-620,MCDOWELL-N-NEXT-CE-620,04/26/2019,7.9,9.25,7.9,9.25,2500,1250
MCDOWELL-N-II-PE-500,MCDOWELL-N-NEXT-PE-500,04/26/2019,9.9,9.9,9.9,9.9,1250,1250
MCX-I-CE-770,MCX-NEAR-CE-770,04/26/2019,64.05,64.05,64.05,64.05,1400,2100
MCX-I-CE-800,MCX-NEAR-CE-800,04/26/2019,30,61.95,27.85,58,58800,27300
MCX-I-CE-820,MCX-NEAR-CE-820,04/26/2019,30,47.55,29.45,44.8,14000,4200
MCX-I-CE-830,MCX-NEAR-CE-830,04/26/2019,31,43.15,31,38,28000,2800
MCX-I-CE-840,MCX-NEAR-CE-840,04/26/2019,21,39.95,20,32.95,228200,44100
MCX-I-CE-860,MCX-NEAR-CE-860,04/26/2019,18.15,29.55,16,24.45,111300,18200
MCX-I-CE-900,MCX-NEAR-CE-900,04/26/2019,5.9,16,5.9,12.35,112700,53900
MCX-I-CE-920,MCX-NEAR-CE-920,04/26/2019,5,10.8,5,10.4,4900,3500
MCX-I-CE-930,MCX-NEAR-CE-930,04/26/2019,6.7,8,6.7,8,2100,700
MCX-I-PE-700,MCX-NEAR-PE-700,04/26/2019,1.3,1.75,1.25,1.55,4200,0
MCX-I-PE-730,MCX-NEAR-PE-730,04/26/2019,5,5,4,4,1400,700
MCX-I-PE-740,MCX-NEAR-PE-740,04/26/2019,6,6,3.8,3.8,5600,4900
MCX-I-PE-750,MCX-NEAR-PE-750,04/26/2019,10,10,5,5.5,11900,11200
MCX-I-PE-760,MCX-NEAR-PE-760,04/26/2019,5.85,7,5.85,7,2100,700
MCX-I-PE-770,MCX-NEAR-PE-770,04/26/2019,12.2,13,12,12,2800,2800
MCX-I-PE-780,MCX-NEAR-PE-780,04/26/2019,11,11,11,11,700,700
MCX-I-PE-790,MCX-NEAR-PE-790,04/26/2019,13.5,14.45,11,14.4,2800,1400
MCX-I-PE-800,MCX-NEAR-PE-800,04/26/2019,26,26,11.95,16.45,32900,11200
MCX-I-PE-830,MCX-NEAR-PE-830,04/26/2019,31,31.55,23,26,7000,2100
MFSL-I-CE-460,MFSL-NEAR-CE-460,04/26/2019,15.4,15.4,13,13,3600,13200
MFSL-I-CE-470,MFSL-NEAR-CE-470,04/26/2019,8.9,8.9,8.9,8.9,1200,3600
MFSL-I-CE-550,MFSL-NEAR-CE-550,04/26/2019,1,1,1,1,1200,1200
MFSL-I-PE-410,MFSL-NEAR-PE-410,04/26/2019,8.8,8.8,8.8,8.8,2400,2400
MGL-I-CE-980,MGL-NEAR-CE-980,04/26/2019,34.55,34.55,29.35,29.35,3000,3000
MINDTREE-I-CE-960,MINDTREE-NEAR-CE-960,04/26/2019,26,26.6,26,26.6,1200,1800
MINDTREE-I-CE-980,MINDTREE-NEAR-CE-980,04/26/2019,14.35,17.4,13,15.5,45000,18000
MINDTREE-I-CE-1020,MINDTREE-NEAR-CE-1020,04/26/2019,4.5,6,4.45,4.95,25800,7800
MINDTREE-I-CE-1060,MINDTREE-NEAR-CE-1060,04/26/2019,1.55,2.4,1.55,2.4,1200,0
MINDTREE-I-PE-900,MINDTREE-NEAR-PE-900,04/26/2019,1.5,1.5,1.5,1.5,1200,6600
MINDTREE-I-PE-940,MINDTREE-NEAR-PE-940,04/26/2019,3,3.35,2.25,2.85,60000,85200
MINDTREE-I-PE-960,MINDTREE-NEAR-PE-960,04/26/2019,5.65,7,4.8,5.5,138000,237000
MINDTREE-I-PE-1000,MINDTREE-NEAR-PE-1000,04/26/2019,24.3,25.9,24,24,1800,4200
MOTHERSUMI-I-CE-140,MOTHERSUMI-NEAR-CE-
140,04/26/2019,12.4,12.4,10.5,10.5,22800,17100
MOTHERSUMI-I-CE-145,MOTHERSUMI-NEAR-CE-145,04/26/2019,9.6,9.6,7.5,7.75,94050,74100
150,04/26/2019,7.65,7.65,5.5,5.75,641250,316350
MOTHERSUMI-I-CE-155,MOTHERSUMI-NEAR-CE-155,04/26/2019,5.3,5.3,3.9,4,418950,196650
160,04/26/2019,4.05,4.05,2.8,2.9,746700,558600
165,04/26/2019,2.45,2.45,1.95,1.95,79800,71250
170,04/26/2019,1.5,1.6,1.35,1.35,111150,153900
MOTHERSUMI-I-CE-180,MOTHERSUMI-NEAR-CE-180,04/26/2019,0.6,0.7,0.6,0.7,25650,57000
MOTHERSUMI-I-PE-120,MOTHERSUMI-NEAR-PE-120,04/26/2019,0.7,1,0.7,1,19950,34200
MOTHERSUMI-I-PE-125,MOTHERSUMI-NEAR-PE-125,04/26/2019,1.45,1.55,1.3,1.3,42750,45600
MOTHERSUMI-I-PE-130,MOTHERSUMI-NEAR-PE-130,04/26/2019,2.05,2.3,1.95,2,133950,136800
MOTHERSUMI-I-PE-135,MOTHERSUMI-NEAR-PE-135,04/26/2019,3,3.6,3,3.3,173850,136800
MOTHERSUMI-I-PE-140,MOTHERSUMI-NEAR-PE-140,04/26/2019,4.5,5.5,4.5,5.1,350550,128250
MOTHERSUMI-I-PE-145,MOTHERSUMI-NEAR-PE-
145,04/26/2019,6.6,7.8,6.35,7.25,128250,68400
150,04/26/2019,9.85,10.65,8.9,10.55,85500,125400
155,04/26/2019,13.4,13.4,13.4,13.4,2850,31350
MOTHERSUMI-I-PE-160,MOTHERSUMI-NEAR-PE-160,04/26/2019,14,17.45,14,16.5,28500,45600
MRF-I-CE-55000,MRF-NEAR-CE-55000,04/26/2019,1700,1792.5,1700,1760.6,90,90
MRF-I-CE-56500,MRF-NEAR-CE-56500,04/26/2019,1116,1116,1116,1116,10,10
MRF-I-CE-59000,MRF-NEAR-CE-59000,04/26/2019,671.55,671.55,500,500,30,30
MRF-I-PE-54500,MRF-NEAR-PE-54500,04/26/2019,1232.45,1232.45,1232.45,1232.45,10,10
MRF-I-PE-55000,MRF-NEAR-PE-55000,04/26/2019,1473.1,1900,1473.1,1900,50,40
MRF-I-PE-57000,MRF-NEAR-PE-57000,04/26/2019,2750,2750,2750,2750,10,10
MRPL-I-CE-72.5,MRPL-NEAR-CE-72.5,04/26/2019,3.2,3.2,2,2.35,21000,70000
MRPL-I-CE-75,MRPL-NEAR-CE-75,04/26/2019,1.7,1.9,1.35,1.35,35000,77000
MRPL-I-CE-77.5,MRPL-NEAR-CE-77.5,04/26/2019,0.75,0.75,0.75,0.75,14000,0
MRPL-I-CE-80,MRPL-NEAR-CE-80,04/26/2019,0.9,0.9,0.5,0.5,70000,189000
MRPL-I-PE-68,MRPL-NEAR-PE-68,04/26/2019,1.3,1.3,1.3,1.3,7000,7000
MRPL-I-PE-70,MRPL-NEAR-PE-70,04/26/2019,1.75,1.75,1.75,1.75,7000,28000
MUTHOOTFIN-I-CE-570,MUTHOOTFIN-NEAR-CE-
570,04/26/2019,29.95,33.65,29.45,33.65,4500,1500
MUTHOOTFIN-I-CE-580,MUTHOOTFIN-NEAR-CE-580,04/26/2019,32.5,32.5,22,32,25500,19500
590,04/26/2019,25.5,25.6,18.7,24.2,10500,4500
600,04/26/2019,18.2,23,13.85,20.85,91500,88500
MUTHOOTFIN-I-CE-610,MUTHOOTFIN-NEAR-CE-610,04/26/2019,17,17.85,17,17.85,3000,15000
MUTHOOTFIN-I-CE-620,MUTHOOTFIN-NEAR-CE-620,04/26/2019,14,15.3,8.85,13.2,37500,72000
MUTHOOTFIN-I-CE-630,MUTHOOTFIN-NEAR-CE-630,04/26/2019,10.55,10.55,9.5,9.5,3000,7500
MUTHOOTFIN-I-CE-640,MUTHOOTFIN-NEAR-CE-640,04/26/2019,6.65,7.5,5.75,7.5,19500,25500
MUTHOOTFIN-I-CE-650,MUTHOOTFIN-NEAR-CE-650,04/26/2019,6.35,6.35,5,5.7,4500,15000
MUTHOOTFIN-I-CE-680,MUTHOOTFIN-NEAR-CE-680,04/26/2019,3,3,3,3,1500,6000
MUTHOOTFIN-I-PE-530,MUTHOOTFIN-NEAR-PE-530,04/26/2019,5.2,5.2,5.2,5.2,1500,10500
MUTHOOTFIN-I-PE-540,MUTHOOTFIN-NEAR-PE-540,04/26/2019,7,7,4.5,4.55,21000,10500
MUTHOOTFIN-I-PE-550,MUTHOOTFIN-NEAR-PE-550,04/26/2019,9.45,10,7.1,7.1,51000,55500
MUTHOOTFIN-I-PE-560,MUTHOOTFIN-NEAR-PE-
560,04/26/2019,11.35,13.65,8.75,8.9,15000,30000
MUTHOOTFIN-I-PE-590,MUTHOOTFIN-NEAR-PE-590,04/26/2019,24,26.25,20.6,20.6,9000,4500
MUTHOOTFIN-I-PE-600,MUTHOOTFIN-NEAR-PE-600,04/26/2019,31.7,34.35,31.7,34,4500,21000
NATIONALUM-I-CE-50,NATIONALUM-NEAR-CE-50,04/26/2019,4.5,4.5,3.9,3.9,32000,88000
NATIONALUM-I-CE-55,NATIONALUM-NEAR-CE-
55,04/26/2019,0.85,1.8,0.85,1.45,1960000,1616000
NATIONALUM-I-CE-55.5,NATIONALUM-NEAR-CE-
55.5,04/26/2019,1.5,1.5,1.4,1.4,40000,232000
NATIONALUM-I-CE-56,NATIONALUM-NEAR-CE-56,04/26/2019,1.05,1.3,1,1,56000,104000
NATIONALUM-I-CE-57,NATIONALUM-NEAR-CE-57,04/26/2019,0.7,1,0.7,0.95,72000,264000
57.5,04/26/2019,0.75,0.95,0.7,0.8,48000,96000
NATIONALUM-I-CE-60,NATIONALUM-NEAR-CE-
60,04/26/2019,0.55,0.55,0.4,0.4,552000,2376000
62.5,04/26/2019,0.25,0.25,0.25,0.25,8000,88000
NATIONALUM-I-PE-45,NATIONALUM-NEAR-PE-45,04/26/2019,0.2,0.2,0.2,0.2,8000,56000
NATIONALUM-I-PE-50.5,NATIONALUM-NEAR-PE-50.5,04/26/2019,1,1.25,1,1.25,48000,152000
NATIONALUM-I-PE-51,NATIONALUM-NEAR-PE-51,04/26/2019,1,1.2,1,1.2,40000,24000
NATIONALUM-I-PE-52.5,NATIONALUM-NEAR-PE-52.5,04/26/2019,1.7,1.7,1.7,1.7,16000,56000
NATIONALUM-I-PE-55,NATIONALUM-NEAR-PE-55,04/26/2019,3,3.25,2.95,3.25,24000,312000
NATIONALUM-II-PE-45,NATIONALUM-NEXT-PE-45,04/26/2019,2.75,2.8,2.75,2.8,80000,80000
NBCC-I-CE-59,NBCC-NEAR-CE-59,04/26/2019,3.1,3.2,2.95,2.95,40000,64000
NBCC-I-CE-62.5,NBCC-NEAR-CE-62.5,04/26/2019,1.55,1.55,1.55,1.55,16000,16000
NBCC-I-CE-65,NBCC-NEAR-CE-65,04/26/2019,1.25,1.35,1,1.1,440000,648000
NBCC-I-CE-66,NBCC-NEAR-CE-66,04/26/2019,1,1,1,1,24000,48000
NBCC-I-CE-67.5,NBCC-NEAR-CE-67.5,04/26/2019,0.95,0.95,0.95,0.95,8000,40000
NBCC-I-PE-50,NBCC-NEAR-PE-50,04/26/2019,0.3,0.3,0.3,0.3,32000,32000
NBCC-I-PE-55,NBCC-NEAR-PE-55,04/26/2019,1,1.1,1,1.1,96000,344000
NBCC-I-PE-60,NBCC-NEAR-PE-60,04/26/2019,3.2,3.25,3,3.25,32000,344000
NCC-I-CE-100,NCC-NEAR-CE-100,04/26/2019,7.85,7.85,6.95,7.45,248000,248000
NCC-I-CE-102.5,NCC-NEAR-CE-102.5,04/26/2019,5.9,6.2,5.55,5.85,304000,96000
NCC-I-PE-70,NCC-NEAR-PE-70,04/26/2019,0.15,0.15,0.15,0.15,8000,8000
NCC-I-PE-77.5,NCC-NEAR-PE-77.5,04/26/2019,0.15,0.15,0.15,0.15,8000,16000
NESTLEIND-I-CE-10500,NESTLEIND-NEAR-CE-
10500,04/26/2019,599.9,599.9,599.9,599.9,50,50
10900,04/26/2019,383.5,383.5,247.95,358.65,200,50
NESTLEIND-I-CE-11000,NESTLEIND-NEAR-CE-11000,04/26/2019,279,360,279,314.4,450,300
11400,04/26/2019,118.85,168.65,118.85,152,650,650
NESTLEIND-I-CE-11500,NESTLEIND-NEAR-CE-11500,04/26/2019,177,177,148,148,150,50
NESTLEIND-I-CE-11700,NESTLEIND-NEAR-CE-11700,04/26/2019,70,70,70,70,50,50
NESTLEIND-I-CE-12000,NESTLEIND-NEAR-CE-12000,04/26/2019,30,40.05,30,40.05,650,650
NESTLEIND-I-PE-10500,NESTLEIND-NEAR-PE-10500,04/26/2019,145,163,145,163,400,450
NESTLEIND-I-PE-10700,NESTLEIND-NEAR-PE-
10700,04/26/2019,217.05,217.05,217.05,217.05,50,100
NESTLEIND-I-PE-11000,NESTLEIND-NEAR-PE-
11000,04/26/2019,329.5,329.5,329.5,329.5,50,50
NHPC-I-CE-23,NHPC-NEAR-CE-23,04/26/2019,1,1,1,1,27000,135000
NHPC-I-CE-24,NHPC-NEAR-CE-24,04/26/2019,0.55,0.6,0.5,0.6,324000,378000
NHPC-I-PE-20,NHPC-NEAR-PE-20,04/26/2019,0.05,0.05,0.05,0.05,27000,135000
NHPC-II-CE-28,NHPC-NEXT-CE-28,04/26/2019,1.4,1.45,1.4,1.45,108000,108000
NHPC-II-PE-22,NHPC-NEXT-PE-22,04/26/2019,0.4,0.4,0.4,0.4,27000,27000
NIITTECH-I-CE-1300,NIITTECH-NEAR-CE-1300,04/26/2019,28,41,27.5,35.55,60750,33000
NIITTECH-I-CE-1320,NIITTECH-NEAR-CE-1320,04/26/2019,20,30,18.55,24.8,128250,30750
NIITTECH-I-CE-1340,NIITTECH-NEAR-CE-
1340,04/26/2019,13.05,21.4,11.2,17.1,109500,33750
NIITTECH-I-CE-1350,NIITTECH-NEAR-CE-
1350,04/26/2019,10.5,17.25,9.15,13.9,50250,25500
NIITTECH-I-CE-1360,NIITTECH-NEAR-CE-1360,04/26/2019,7.95,14.95,7.8,10.85,12750,5250
NIITTECH-I-PE-1200,NIITTECH-NEAR-PE-1200,04/26/2019,1.1,1.55,1.1,1.55,18750,9000
NIITTECH-I-PE-1250,NIITTECH-NEAR-PE-1250,04/26/2019,4,4.55,3.35,3.9,26250,21750
NIITTECH-I-PE-1260,NIITTECH-NEAR-PE-1260,04/26/2019,4.85,5.75,4.5,4.7,35250,21000
NIITTECH-I-PE-1280,NIITTECH-NEAR-PE-1280,04/26/2019,4,10.5,4,8.2,42000,28500
NIITTECH-I-PE-1300,NIITTECH-NEAR-PE-1300,04/26/2019,16.6,18,11.05,12,144000,129750
NIITTECH-I-PE-1320,NIITTECH-NEAR-PE-
1320,04/26/2019,23.8,24.15,22.35,24.15,3750,2250
NMDC-I-CE-100,NMDC-NEAR-CE-100,04/26/2019,4.95,5.95,4,4,60000,66000
NMDC-I-CE-102.5,NMDC-NEAR-CE-102.5,04/26/2019,3.75,4.5,2.85,2.95,114000,72000
NMDC-I-CE-105,NMDC-NEAR-CE-105,04/26/2019,2.7,3.3,2.05,2.15,228000,336000
NMDC-I-PE-90,NMDC-NEAR-PE-90,04/26/2019,0.45,0.7,0.4,0.6,42000,72000
NMDC-I-PE-97.5,NMDC-NEAR-PE-97.5,04/26/2019,1.7,1.9,1.5,1.9,30000,72000
NMDC-I-PE-100,NMDC-NEAR-PE-100,04/26/2019,3,3.65,2.2,3.55,222000,342000
NMDC-I-PE-102.5,NMDC-NEAR-PE-102.5,04/26/2019,3.7,4,3.25,3.85,198000,108000
NMDC-I-PE-110,NMDC-NEAR-PE-110,04/26/2019,10,10,10,10,6000,30000
NTPC-I-CE-125,NTPC-NEAR-CE-125,04/26/2019,11,11,11,11,4800,33600
NTPC-I-CE-130,NTPC-NEAR-CE-130,04/26/2019,7.6,7.6,6.95,6.95,14400,38400
NTPC-I-CE-135.4,NTPC-NEAR-CE-135.4,04/26/2019,4.15,4.25,3.7,3.7,33600,48000
NTPC-I-CE-141.65,NTPC-NEAR-CE-141.65,04/26/2019,1.9,2,1.75,1.75,72000,76800
NTPC-I-PE-125,NTPC-NEAR-PE-125,04/26/2019,0.75,0.75,0.65,0.65,91200,110400
NTPC-I-PE-127.5,NTPC-NEAR-PE-127.5,04/26/2019,1.1,1.1,1.05,1.1,14400,28800
NTPC-I-PE-130,NTPC-NEAR-PE-130,04/26/2019,2,2,1.6,1.7,153600,259200
NTPC-I-PE-131.25,NTPC-NEAR-PE-131.25,04/26/2019,2.05,2.1,2,2.1,19200,33600
NTPC-I-PE-135,NTPC-NEAR-PE-135,04/26/2019,4,4,3.4,3.85,196800,259200
NTPC-I-PE-140,NTPC-NEAR-PE-140,04/26/2019,6.6,6.6,6.6,6.6,4800,28800
OIL-I-CE-180,OIL-NEAR-CE-180,04/26/2019,5.8,6.05,5.5,6.05,23793,88374
OIL-I-CE-187.5,OIL-NEAR-CE-187.5,04/26/2019,2.95,2.95,2.95,2.95,3399,3399
OIL-I-CE-190,OIL-NEAR-CE-190,04/26/2019,2,2.35,2,2.3,61182,115566
OIL-I-PE-170,OIL-NEAR-PE-170,04/26/2019,1.25,1.25,1.25,1.25,3399,37389
OIL-I-PE-177.5,OIL-NEAR-PE-177.5,04/26/2019,3,4,3,4,81576,0
ONGC-I-CE-150,ONGC-NEAR-CE-150,04/26/2019,20.55,20.55,19.6,19.6,11250,93750
ONGC-I-CE-155,ONGC-NEAR-CE-155,04/26/2019,16,16,15,16,11250,63750
ONGC-I-CE-162.5,ONGC-NEAR-CE-162.5,04/26/2019,10.55,10.55,10.55,10.55,3750,116250
ONGC-I-CE-165,ONGC-NEAR-CE-165,04/26/2019,8.8,8.9,8,8,33750,153750
ONGC-I-CE-172.5,ONGC-NEAR-CE-172.5,04/26/2019,5.25,5.3,4,4.2,90000,78750
ONGC-I-PE-150,ONGC-NEAR-PE-150,04/26/2019,0.9,0.9,0.65,0.7,105000,146250
ONGC-I-PE-152.5,ONGC-NEAR-PE-152.5,04/26/2019,1.2,1.2,1.2,1.2,3750,0
ONGC-I-PE-157.5,ONGC-NEAR-PE-157.5,04/26/2019,2,2.25,1.6,1.6,18750,56250
ONGC-I-PE-169,ONGC-NEAR-PE-169,04/26/2019,5.75,6,5.4,5.4,45000,37500
ONGC-I-PE-172.5,ONGC-NEAR-PE-172.5,04/26/2019,8,8,7.55,7.55,15000,11250
ORIENTBANK-I-CE-100,ORIENTBANK-NEAR-CE-100,04/26/2019,6,6,4.55,5.7,238000,126000
ORIENTBANK-I-CE-102.5,ORIENTBANK-NEAR-CE-
102.5,04/26/2019,4.25,4.5,3.75,4.25,105000,21000
ORIENTBANK-I-CE-105,ORIENTBANK-NEAR-CE-
105,04/26/2019,3.6,3.7,2.65,3.65,112000,112000
107.5,04/26/2019,2.7,2.7,2.2,2.45,42000,28000
ORIENTBANK-I-CE-110,ORIENTBANK-NEAR-CE-
110,04/26/2019,2.4,2.4,1.55,2.1,168000,175000
112.5,04/26/2019,1.3,1.3,1.3,1.3,7000,21000
ORIENTBANK-I-CE-115,ORIENTBANK-NEAR-CE-115,04/26/2019,1.05,1.2,1.05,1.2,21000,42000
ORIENTBANK-I-CE-117.5,ORIENTBANK-NEAR-CE-117.5,04/26/2019,0.7,0.7,0.7,0.7,7000,7000
ORIENTBANK-I-CE-122.5,ORIENTBANK-NEAR-CE-122.5,04/26/2019,0.4,0.4,0.4,0.4,7000,7000
127.5,04/26/2019,0.25,0.25,0.25,0.25,14000,14000
ORIENTBANK-I-PE-95,ORIENTBANK-NEAR-PE-95,04/26/2019,3.3,3.3,3.3,3.3,7000,49000
ORIENTBANK-I-PE-97.5,ORIENTBANK-NEAR-PE-
97.5,04/26/2019,4.6,4.6,3.45,3.45,35000,35000
ORIENTBANK-I-PE-100,ORIENTBANK-NEAR-PE-100,04/26/2019,5,5.45,4.15,4.35,84000,119000
ORIENTBANK-I-PE-102.5,ORIENTBANK-NEAR-PE-
102.5,04/26/2019,6.3,6.3,6.3,6.3,14000,28000
ORIENTBANK-I-PE-105,ORIENTBANK-NEAR-PE-
105,04/26/2019,7.25,7.25,7.25,7.25,7000,21000
PAGEIND-I-CE-24000,PAGEIND-NEAR-CE-24000,04/26/2019,499,580,499,580,50,50
PCJEWELLER-I-CE-100,PCJEWELLER-NEAR-CE-100,04/26/2019,25,25,24.55,24.55,13000,65000
PCJEWELLER-I-CE-110,PCJEWELLER-NEAR-CE-
110,04/26/2019,17.5,17.5,17.5,17.5,6500,13000
120,04/26/2019,19.5,19.5,11.85,13.65,273000,143000
125,04/26/2019,12,12.05,10.05,11.7,201500,52000
PCJEWELLER-I-CE-127.5,PCJEWELLER-NEAR-CE-
127.5,04/26/2019,11.8,11.8,9.5,9.5,19500,19500
130,04/26/2019,15.1,15.9,8.1,9.75,1118000,403000
132.5,04/26/2019,11.1,11.1,7.2,9,104000,39000
PCJEWELLER-I-CE-135,PCJEWELLER-NEAR-CE-135,04/26/2019,13.3,13.5,6.6,8,370500,58500
137.5,04/26/2019,11.75,11.75,5.55,7.25,84500,26000
140,04/26/2019,10.95,11.95,5.35,6.65,962000,188500
142.5,04/26/2019,9.85,9.85,5.3,5.5,39000,13000
145,04/26/2019,10.2,10.2,4.7,5.4,338000,71500
147.5,04/26/2019,5.2,5.2,3.95,4.2,39000,26000
150,04/26/2019,8.35,8.35,3.75,4.3,617500,266500
PCJEWELLER-I-CE-152.5,PCJEWELLER-NEAR-CE-152.5,04/26/2019,3.2,3.2,3.2,3.2,6500,6500
155,04/26/2019,6.55,6.55,2.8,3.5,130000,45500
PCJEWELLER-I-CE-157.5,PCJEWELLER-NEAR-CE-157.5,04/26/2019,4,4,2.4,2.4,19500,19500
PCJEWELLER-I-CE-160,PCJEWELLER-NEAR-CE-160,04/26/2019,5.3,5.3,2.5,3.1,390000,182000
PCJEWELLER-I-CE-162.5,PCJEWELLER-NEAR-CE-162.5,04/26/2019,3,3,3,3,6500,6500
PCJEWELLER-I-PE-50,PCJEWELLER-NEAR-PE-50,04/26/2019,0.15,0.15,0.15,0.15,6500,6500
PCJEWELLER-I-PE-62.5,PCJEWELLER-NEAR-PE-
62.5,04/26/2019,0.15,0.15,0.15,0.15,6500,6500
PCJEWELLER-I-PE-67.5,PCJEWELLER-NEAR-PE-67.5,04/26/2019,0.2,0.2,0.2,0.2,6500,6500
PCJEWELLER-I-PE-82.5,PCJEWELLER-NEAR-PE-82.5,04/26/2019,1,1,1,1,6500,13000
PCJEWELLER-I-PE-85,PCJEWELLER-NEAR-PE-85,04/26/2019,1,3,1,1.35,39000,19500
PCJEWELLER-I-PE-100,PCJEWELLER-NEAR-PE-100,04/26/2019,2.4,6,2.4,3.65,1131000,286000
PCJEWELLER-I-PE-105,PCJEWELLER-NEAR-PE-105,04/26/2019,4,7.8,4,7,26000,13000
107.5,04/26/2019,8,8.2,5.75,5.75,39000,19500
PCJEWELLER-I-PE-110,PCJEWELLER-NEAR-PE-110,04/26/2019,4,9.65,3.95,6.4,578500,136500
112.5,04/26/2019,8.85,9.55,8.85,9.55,39000,13000
PCJEWELLER-I-PE-115,PCJEWELLER-NEAR-PE-
115,04/26/2019,6.05,11.9,6.05,8.55,130000,45500
120,04/26/2019,6.7,15.7,6.5,10.8,1443000,221000
PCJEWELLER-I-PE-122.5,PCJEWELLER-NEAR-PE-122.5,04/26/2019,8,14.8,8,14.8,19500,13000
125,04/26/2019,9.75,18.15,9,13.4,383500,58500
127.5,04/26/2019,10.9,13.1,9.95,13.05,52000,32500
130,04/26/2019,12.05,20.25,11.2,16.35,812500,195000
132.5,04/26/2019,13.5,20.8,13.5,20.8,52000,26000
135,04/26/2019,14.95,23.35,13.85,23.35,78000,26000
140,04/26/2019,19.25,27.5,19.25,26.35,32500,19500
160,04/26/2019,40.4,40.4,40.4,40.4,6500,13000
165,04/26/2019,45.25,45.25,45.25,45.25,6500,6500
170,04/26/2019,49.3,49.3,49.3,49.3,13000,13000
PEL-I-CE-2350,PEL-NEAR-CE-2350,04/26/2019,136.15,136.15,136.15,136.15,302,302
PEL-I-CE-2500,PEL-NEAR-CE-2500,04/26/2019,110,125,55,61.45,123820,30502
PEL-I-CE-2550,PEL-NEAR-CE-2550,04/26/2019,99.75,100.95,44,47.15,86674,18120
PEL-I-CE-2600,PEL-NEAR-CE-2600,04/26/2019,81.75,82.2,32,35.15,236466,57682
PEL-I-CE-2750,PEL-NEAR-CE-2750,04/26/2019,35,35.55,13.2,14.65,12382,5738
PEL-I-CE-3000,PEL-NEAR-CE-3000,04/26/2019,8,9.8,2.55,3.45,28992,9362
PEL-I-PE-2200,PEL-NEAR-PE-2200,04/26/2019,17,43.85,17,38,38656,13288
PEL-I-PE-2300,PEL-NEAR-PE-2300,04/26/2019,39,73.95,24.95,64.85,122008,19630
PEL-I-PE-2350,PEL-NEAR-PE-2350,04/26/2019,39.75,93,35.45,82,34126,8154
PEL-I-PE-2400,PEL-NEAR-PE-2400,04/26/2019,45,116,45,105.8,159758,29898
PEL-I-PE-2450,PEL-NEAR-PE-2450,04/26/2019,73.8,140.55,65.95,132.05,24160,3926
PETRONET-I-CE-220,PETRONET-NEAR-CE-220,04/26/2019,20,20,20,20,3000,3000
PETRONET-I-CE-235,PETRONET-NEAR-CE-235,04/26/2019,9.7,9.7,9.7,9.7,3000,12000
PETRONET-I-CE-240,PETRONET-NEAR-CE-240,04/26/2019,7.65,8,7,7.95,24000,63000
PETRONET-I-CE-250,PETRONET-NEAR-CE-250,04/26/2019,3.8,4.05,3,3.85,210000,180000
PETRONET-I-CE-265,PETRONET-NEAR-CE-265,04/26/2019,0.8,1,0.8,0.95,9000,9000
PETRONET-I-PE-220,PETRONET-NEAR-PE-220,04/26/2019,1.2,1.35,1.1,1.2,45000,66000
PETRONET-I-PE-225,PETRONET-NEAR-PE-225,04/26/2019,2.1,2.1,1.8,2,30000,39000
PFC-I-CE-100,PFC-NEAR-CE-100,04/26/2019,16.5,16.5,16.5,16.5,6200,99200
PFC-I-CE-110,PFC-NEAR-CE-110,04/26/2019,8,8,7,7.5,62000,99200
PFC-I-CE-112.5,PFC-NEAR-CE-112.5,04/26/2019,5.85,6.9,5.85,6.9,37200,43400
PFC-I-CE-120,PFC-NEAR-CE-120,04/26/2019,4.9,5,2.7,3.3,1450800,1364000
PFC-I-CE-132.5,PFC-NEAR-CE-132.5,04/26/2019,1,1,0.6,0.6,68200,86800
PFC-I-PE-100,PFC-NEAR-PE-100,04/26/2019,0.65,0.8,0.6,0.7,99200,55800
PFC-I-PE-107.5,PFC-NEAR-PE-107.5,04/26/2019,1.65,1.8,1.65,1.7,24800,43400
PFC-I-PE-110,PFC-NEAR-PE-110,04/26/2019,2,3.25,1.95,2.5,725400,607600
PFC-I-PE-125,PFC-NEAR-PE-125,04/26/2019,10.9,12,10.9,12,24800,24800
PIDILITIND-I-CE-1200,PIDILITIND-NEAR-CE-
1200,04/26/2019,52.45,52.45,45.15,48,2500,1500
1220,04/26/2019,35,37.9,33.25,37.9,3500,3000
1240,04/26/2019,27.35,35.05,25.9,32.5,7000,5500
PIDILITIND-I-CE-1260,PIDILITIND-NEAR-CE-1260,04/26/2019,22,26.7,19.3,25,20000,12000
PIDILITIND-I-CE-1280,PIDILITIND-NEAR-CE-1280,04/26/2019,14.65,20,13.2,20,7500,9500
1300,04/26/2019,10.25,15,9.45,12.5,10500,20500
PIDILITIND-I-CE-1320,PIDILITIND-NEAR-CE-1320,04/26/2019,8,10,8,10,1000,6500
1340,04/26/2019,6.15,6.15,6.15,6.15,500,2500
PIDILITIND-I-CE-1360,PIDILITIND-NEAR-CE-1360,04/26/2019,4,4.25,4,4.25,1000,500
PIDILITIND-I-CE-1400,PIDILITIND-NEAR-CE-1400,04/26/2019,0.8,0.8,0.8,0.8,500,500
PIDILITIND-I-PE-1140,PIDILITIND-NEAR-PE-1140,04/26/2019,8,8.1,7.2,7.6,6500,7000
PIDILITIND-I-PE-1160,PIDILITIND-NEAR-PE-1160,04/26/2019,14,14.05,11.5,12,4000,4000
PIDILITIND-I-PE-1180,PIDILITIND-NEAR-PE-1180,04/26/2019,19,21,14.1,15,6000,7500
PIDILITIND-I-PE-1200,PIDILITIND-NEAR-PE-
1200,04/26/2019,21.65,25,20.15,23.65,29500,28000
PIDILITIND-I-PE-1220,PIDILITIND-NEAR-PE-
1220,04/26/2019,38.5,38.5,37.5,37.5,1000,2000
PIDILITIND-I-PE-1240,PIDILITIND-NEAR-PE-1240,04/26/2019,40,43.4,40,43.4,1000,2000
PIDILITIND-I-PE-1260,PIDILITIND-NEAR-PE-1260,04/26/2019,58,58,58,58,500,3000
PNB-I-CE-80,PNB-NEAR-CE-80,04/26/2019,9.6,9.6,9.25,9.5,35000,112000
PNB-I-CE-87.5,PNB-NEAR-CE-87.5,04/26/2019,4.95,5.5,4.55,5.4,735000,266000
PNB-I-CE-92.5,PNB-NEAR-CE-92.5,04/26/2019,3,3.25,2.7,3.25,434000,336000
PNB-I-CE-95,PNB-NEAR-CE-95,04/26/2019,2.4,2.55,2,2.45,2821000,1841000
PNB-I-PE-65,PNB-NEAR-PE-65,04/26/2019,0.15,0.15,0.15,0.15,7000,7000
PNB-I-PE-67.5,PNB-NEAR-PE-67.5,04/26/2019,0.15,0.15,0.15,0.15,14000,28000
PNB-I-PE-75,PNB-NEAR-PE-75,04/26/2019,1,1,0.65,0.65,532000,1295000
PNB-I-PE-77.5,PNB-NEAR-PE-77.5,04/26/2019,1.3,1.45,1,1,315000,245000
PNB-I-PE-87.5,PNB-NEAR-PE-87.5,04/26/2019,4.75,5.15,3.9,4,602000,532000
PNB-I-PE-95,PNB-NEAR-PE-95,04/26/2019,9.65,9.65,9,9,14000,336000
PNB-I-PE-97.5,PNB-NEAR-PE-97.5,04/26/2019,12,12,12,12,21000,84000
PNB-II-CE-100,PNB-NEXT-CE-100,04/26/2019,3.5,3.5,3.5,3.5,14000,21000
POWERGRID-I-CE-190,POWERGRID-NEAR-CE-190,04/26/2019,6.8,6.8,6.6,6.6,8000,12000
POWERGRID-I-CE-192.5,POWERGRID-NEAR-CE-192.5,04/26/2019,5.5,5.5,5.2,5.2,20000,20000
POWERGRID-I-CE-195,POWERGRID-NEAR-CE-
195,04/26/2019,5.1,5.65,3.85,3.95,184000,100000
POWERGRID-I-CE-197.5,POWERGRID-NEAR-CE-197.5,04/26/2019,4.4,4.4,3,3.05,88000,56000
POWERGRID-I-CE-202.5,POWERGRID-NEAR-CE-
202.5,04/26/2019,2.6,2.6,1.75,1.75,60000,8000
POWERGRID-I-CE-207.5,POWERGRID-NEAR-CE-
207.5,04/26/2019,1.75,1.75,1.75,1.75,4000,8000
POWERGRID-I-CE-222.5,POWERGRID-NEAR-CE-222.5,04/26/2019,0.2,0.2,0.2,0.2,8000,8000
POWERGRID-I-PE-175,POWERGRID-NEAR-PE-175,04/26/2019,0.5,0.5,0.5,0.5,4000,8000
POWERGRID-I-PE-180,POWERGRID-NEAR-PE-180,04/26/2019,1.25,1.25,1,1,20000,32000
POWERGRID-I-PE-187.5,POWERGRID-NEAR-PE-
187.5,04/26/2019,2.35,2.9,2.35,2.9,16000,12000
POWERGRID-I-PE-190,POWERGRID-NEAR-PE-190,04/26/2019,3.3,4,3.2,3.85,88000,92000
POWERGRID-I-PE-192.5,POWERGRID-NEAR-PE-
192.5,04/26/2019,4.95,4.95,4.7,4.95,20000,32000
POWERGRID-I-PE-200,POWERGRID-NEAR-PE-200,04/26/2019,9,10,9,10,12000,36000
PVR-I-CE-1700,PVR-NEAR-CE-1700,04/26/2019,75,79.5,60.5,68,9600,12000
PVR-I-CE-1720,PVR-NEAR-CE-1720,04/26/2019,68.5,69.1,49.95,58.6,12800,8000
PVR-I-CE-1740,PVR-NEAR-CE-1740,04/26/2019,58.95,58.95,55.35,55.35,800,1600
PVR-I-CE-1750,PVR-NEAR-CE-1750,04/26/2019,60,60,41.5,45.3,14000,12800
PVR-I-CE-1800,PVR-NEAR-CE-1800,04/26/2019,38.85,41.1,27,29.5,24800,19200
PVR-I-CE-1850,PVR-NEAR-CE-1850,04/26/2019,23,23,22.75,22.75,800,6000
PVR-I-CE-1860,PVR-NEAR-CE-1860,04/26/2019,16.4,16.4,16,16,800,1200
PVR-I-CE-1880,PVR-NEAR-CE-1880,04/26/2019,11,11,11,11,400,400
PVR-I-CE-1920,PVR-NEAR-CE-1920,04/26/2019,14,14,14,14,400,400
PVR-I-PE-1540,PVR-NEAR-PE-1540,04/26/2019,10.25,10.25,10.25,10.25,1600,2000
PVR-I-PE-1580,PVR-NEAR-PE-1580,04/26/2019,14,14,14,14,400,400
PVR-I-PE-1600,PVR-NEAR-PE-1600,04/26/2019,20,24,19,19.5,4000,5200
PVR-I-PE-1700,PVR-NEAR-PE-1700,04/26/2019,57,63.4,56.95,57.7,3200,3200
RAMCOCEM-I-CE-780,RAMCOCEM-NEAR-CE-780,04/26/2019,22.5,25,22.5,25,1600,1600
RAMCOCEM-I-CE-800,RAMCOCEM-NEAR-CE-800,04/26/2019,24,24,21,21,2400,3200
RAMCOCEM-I-CE-850,RAMCOCEM-NEAR-CE-850,04/26/2019,9,9,9,9,800,800
RAMCOCEM-I-CE-860,RAMCOCEM-NEAR-CE-860,04/26/2019,6,6,5,5.55,2400,800
RAMCOCEM-I-PE-780,RAMCOCEM-NEAR-PE-780,04/26/2019,25,25,25,25,800,800
RAYMOND-I-CE-760,RAYMOND-NEAR-CE-760,04/26/2019,34.55,34.55,31.2,31.2,4000,7200
RAYMOND-I-CE-780,RAYMOND-NEAR-CE-780,04/26/2019,25.4,27.35,21,22.4,32000,30400
RAYMOND-I-CE-800,RAYMOND-NEAR-CE-800,04/26/2019,17,20.85,15,15.7,60000,55200
RAYMOND-I-CE-820,RAYMOND-NEAR-CE-820,04/26/2019,12.2,13.8,10,10.65,57600,47200
RAYMOND-I-CE-840,RAYMOND-NEAR-CE-840,04/26/2019,8,8,7.35,7.75,12000,16000
RAYMOND-I-CE-860,RAYMOND-NEAR-CE-860,04/26/2019,5.25,6.6,5,5,5600,6400
RAYMOND-I-CE-880,RAYMOND-NEAR-CE-880,04/26/2019,3.35,3.4,3.35,3.4,1600,4800
RAYMOND-I-PE-700,RAYMOND-NEAR-PE-700,04/26/2019,10.05,11,8.85,9.15,4800,8000
RAYMOND-I-PE-720,RAYMOND-NEAR-PE-720,04/26/2019,15.55,16,13.5,14.15,52800,40800
RAYMOND-I-PE-740,RAYMOND-NEAR-PE-740,04/26/2019,21.5,23.95,20.1,21.45,15200,23200
RAYMOND-I-PE-760,RAYMOND-NEAR-PE-760,04/26/2019,29.25,33.8,29.25,30.75,13600,17600
RBLBANK-I-CE-660,RBLBANK-NEAR-CE-660,04/26/2019,28.25,28.25,28.25,28.25,1200,8400
RBLBANK-I-CE-670,RBLBANK-NEAR-CE-670,04/26/2019,21.6,22.9,18,21.65,44400,24000
RBLBANK-I-CE-680,RBLBANK-NEAR-CE-680,04/26/2019,17,18,14,17.05,56400,49200
RBLBANK-I-PE-600,RBLBANK-NEAR-PE-600,04/26/2019,2.3,2.3,2.3,2.3,1200,3600
RBLBANK-I-PE-640,RBLBANK-NEAR-PE-640,04/26/2019,10,10.95,7.55,7.55,6000,15600
RBLBANK-I-PE-650,RBLBANK-NEAR-PE-650,04/26/2019,13.2,15,9.9,10.4,30000,24000
RBLBANK-I-PE-670,RBLBANK-NEAR-PE-670,04/26/2019,23.3,24,18.1,18.4,14400,26400
RECLTD-I-CE-109,RECLTD-NEAR-CE-109,04/26/2019,38.7,38.7,38.7,38.7,6000,0
RECLTD-I-CE-140,RECLTD-NEAR-CE-140,04/26/2019,11,11.1,8.75,10,84000,120000
RECLTD-I-CE-146.5,RECLTD-NEAR-CE-146.5,04/26/2019,7.65,7.65,5.8,6.4,270000,48000
RECLTD-I-CE-147.5,RECLTD-NEAR-CE-147.5,04/26/2019,6,6.25,5.1,6.1,108000,72000
RECLTD-I-CE-149,RECLTD-NEAR-CE-149,04/26/2019,6,6,5.05,5.1,48000,36000
RECLTD-I-CE-152.5,RECLTD-NEAR-CE-152.5,04/26/2019,4.65,4.65,3.35,4,66000,72000
RECLTD-I-CE-157.5,RECLTD-NEAR-CE-157.5,04/26/2019,4.05,4.05,2,2.4,198000,168000
RECLTD-I-CE-160,RECLTD-NEAR-CE-160,04/26/2019,3.35,3.35,1.6,2,1206000,726000
RECLTD-I-CE-165,RECLTD-NEAR-CE-165,04/26/2019,1.95,2,0.95,1.15,714000,1038000
RECLTD-I-PE-122.5,RECLTD-NEAR-PE-122.5,04/26/2019,0.5,0.5,0.5,0.5,6000,6000
RECLTD-I-PE-125,RECLTD-NEAR-PE-125,04/26/2019,0.75,0.95,0.65,0.65,216000,162000
RECLTD-I-PE-129,RECLTD-NEAR-PE-129,04/26/2019,1,1.3,1,1.3,60000,60000
RECLTD-I-PE-144,RECLTD-NEAR-PE-144,04/26/2019,4.55,6,4.5,5.1,102000,72000
RECLTD-I-PE-151.5,RECLTD-NEAR-PE-
151.5,04/26/2019,10.05,10.05,10.05,10.05,12000,18000
RECLTD-I-PE-160,RECLTD-NEAR-PE-160,04/26/2019,11.65,16.2,11.65,16,36000,42000
RELCAPITAL-I-CE-100,RELCAPITAL-NEAR-CE-
100,04/26/2019,54.2,55.6,52.25,52.25,10500,9000
110,04/26/2019,43.65,43.65,43.65,43.65,1500,1500
120,04/26/2019,37.15,37.2,30.3,30.3,9000,4500
130,04/26/2019,25.8,28.9,17.35,21.2,331500,259500
140,04/26/2019,19.2,21.75,12.05,15.85,780000,304500
150,04/26/2019,15.35,16.2,8.4,11.3,2089500,357000
160,04/26/2019,11.4,11.6,6,7.85,1981500,427500
170,04/26/2019,7.9,8.1,4.1,5.45,1393500,267000
180,04/26/2019,5.55,5.9,2.85,3.65,1197000,313500
190,04/26/2019,4.05,4.05,2,2.55,573000,232500
200,04/26/2019,2.9,3.25,1.5,1.8,610500,420000
RELCAPITAL-I-CE-210,RELCAPITAL-NEAR-CE-210,04/26/2019,1.5,1.5,1.05,1.15,22500,55500
RELCAPITAL-I-PE-80,RELCAPITAL-NEAR-PE-80,04/26/2019,0.7,0.7,0.5,0.6,4500,3000
RELCAPITAL-I-PE-90,RELCAPITAL-NEAR-PE-90,04/26/2019,1.15,2.15,1.15,1.3,21000,19500
RELCAPITAL-I-PE-100,RELCAPITAL-NEAR-PE-100,04/26/2019,1.5,2.9,0.65,2,678000,391500
RELCAPITAL-I-PE-110,RELCAPITAL-NEAR-PE-110,04/26/2019,2.6,4.85,2,3.4,262500,126000
RELCAPITAL-I-PE-120,RELCAPITAL-NEAR-PE-
120,04/26/2019,4.15,8,2.55,5.7,1525500,543000
130,04/26/2019,6.25,11.5,4.1,8.45,1897500,232500
140,04/26/2019,9.6,16.7,6.6,12.65,2929500,448500
150,04/26/2019,14.05,22.65,10.4,17.45,1090500,388500
160,04/26/2019,21.1,28.7,15.8,23.8,166500,157500
170,04/26/2019,28.4,36.7,21.75,31.95,60000,114000
180,04/26/2019,35.6,43.1,29.6,38.75,69000,63000
190,04/26/2019,44.25,44.25,38.65,41.5,10500,333000
200,04/26/2019,51.85,51.85,45.85,46.85,7500,51000
RELCAPITAL-I-PE-260,RELCAPITAL-NEAR-PE-260,04/26/2019,116,116,116,116,1500,7500
RELIANCE-I-CE-840,RELIANCE-NEAR-CE-840,04/26/2019,549.9,549.9,549.9,549.9,1000,4000
RELIANCE-I-CE-1000,RELIANCE-NEAR-CE-
1000,04/26/2019,393.75,394.7,393.75,394.7,3000,13500
RELIANCE-I-CE-1100,RELIANCE-NEAR-CE-1100,04/26/2019,287.4,300,287.4,300,4000,12500
RELIANCE-I-CE-1140,RELIANCE-NEAR-CE-1140,04/26/2019,255,255,255,255,1500,8000
1200,04/26/2019,189.65,203,189.15,202.9,19000,96500
RELIANCE-I-CE-1240,RELIANCE-NEAR-CE-1240,04/26/2019,157,161.9,157,161.9,1000,63500
1260,04/26/2019,135.5,146.1,135.5,146.05,3500,32000
1280,04/26/2019,122.15,122.15,122,122,1500,19500
1300,04/26/2019,104,113.05,102,111.35,19500,43000
1320,04/26/2019,84.65,96.05,84.65,95.45,10500,41500
1340,04/26/2019,71.45,83.5,71.45,82.55,61500,67500
RELIANCE-I-CE-1360,RELIANCE-NEAR-CE-1360,04/26/2019,64,70.2,59.35,68,305000,174500
1380,04/26/2019,53.25,57.75,48.65,56.4,1008000,242500
1400,04/26/2019,43.75,47,39.2,45.7,1987500,859500
1420,04/26/2019,34.7,37.65,31.15,36.65,1033000,335500
RELIANCE-I-CE-1440,RELIANCE-NEAR-CE-1440,04/26/2019,30,30,24.5,28.85,1732500,425000
1460,04/26/2019,23.65,23.65,19.15,22.45,1055000,366500
1480,04/26/2019,18.95,19.05,14.8,17.1,655500,283000
RELIANCE-I-CE-1500,RELIANCE-NEAR-CE-1500,04/26/2019,15,15,11.4,13.15,1179500,604000
RELIANCE-I-CE-1520,RELIANCE-NEAR-CE-1520,04/26/2019,10.8,11,8.7,9.6,59500,62000
RELIANCE-I-CE-1580,RELIANCE-NEAR-CE-1580,04/26/2019,6,6,3.7,4,172000,78000
RELIANCE-I-CE-1600,RELIANCE-NEAR-CE-1600,04/26/2019,4.3,4.4,2.85,3,251500,556000
RELIANCE-I-PE-1000,RELIANCE-NEAR-PE-1000,04/26/2019,0.4,0.75,0.4,0.7,7500,11000
RELIANCE-I-PE-1100,RELIANCE-NEAR-PE-1100,04/26/2019,1.2,1.9,1,1.6,11000,57000
RELIANCE-I-PE-1140,RELIANCE-NEAR-PE-1140,04/26/2019,2,2,1.85,1.85,1500,4000
RELIANCE-I-PE-1180,RELIANCE-NEAR-PE-1180,04/26/2019,2,2.4,2,2.4,1000,7500
RELIANCE-I-PE-1200,RELIANCE-NEAR-PE-1200,04/26/2019,4.2,5,2.6,2.75,317500,369000
RELIANCE-I-PE-1260,RELIANCE-NEAR-PE-1260,04/26/2019,9,10.55,5.9,6.1,399500,162000
RELIANCE-I-PE-1280,RELIANCE-NEAR-PE-
1280,04/26/2019,14.1,14.5,8.3,8.55,483500,177000
1300,04/26/2019,18.1,19.55,11.5,11.85,858500,467000
1320,04/26/2019,25.1,25.4,15.35,15.85,1059000,182500
1340,04/26/2019,31.5,32.1,20.25,21.05,1005500,218500
1360,04/26/2019,39.45,41.55,26.5,27.45,1558500,372000
1380,04/26/2019,49,50.55,33.85,34.95,1374500,330000
1400,04/26/2019,56.45,60.35,42.95,44.15,601000,326000
RELIANCE-I-PE-1420,RELIANCE-NEAR-PE-1420,04/26/2019,68.75,72.1,53,54.4,93500,147000
RELIANCE-I-PE-1440,RELIANCE-NEAR-PE-1440,04/26/2019,78.3,78.3,65.3,67,17000,54500
1460,04/26/2019,99.4,99.4,80.05,80.65,4500,38000
RELIANCE-I-PE-1480,RELIANCE-NEAR-PE-1480,04/26/2019,93,93,93,93,500,3000
1500,04/26/2019,125.55,125.55,111.7,111.7,4000,45500
1520,04/26/2019,134.5,134.5,134.5,134.5,500,2000
RELIANCE-I-PE-1580,RELIANCE-NEAR-PE-1580,04/26/2019,195,195,189.2,189.85,3000,23500
RELIANCE-I-PE-1600,RELIANCE-NEAR-PE-1600,04/26/2019,210.7,214.9,206,206,6000,23500
RELIANCE-II-CE-1400,RELIANCE-NEXT-CE-1400,04/26/2019,60,67.5,60,65.9,6500,5500
RELIANCE-II-CE-1440,RELIANCE-NEXT-CE-1440,04/26/2019,46,46,46,46,1000,1000
RELIANCE-II-CE-1500,RELIANCE-NEXT-CE-
1500,04/26/2019,25.95,27.95,24.7,27.4,4500,11000
RELIANCE-II-CE-1560,RELIANCE-NEXT-CE-1560,04/26/2019,15,15,15,15,1000,11000
RELIANCE-II-CE-1600,RELIANCE-NEXT-CE-1600,04/26/2019,12,12.2,12,12.2,4500,4500
RELIANCE-II-PE-1240,RELIANCE-NEXT-PE-1240,04/26/2019,12,12,12,12,500,500
RELINFRA-I-CE-100,RELINFRA-NEAR-CE-100,04/26/2019,27.3,27.3,23.15,24.6,7800,14300
RELINFRA-I-CE-110,RELINFRA-NEAR-CE-110,04/26/2019,16.95,18,13.5,17.05,39000,105300
RELINFRA-I-CE-120,RELINFRA-NEAR-CE-120,04/26/2019,13.45,13.45,9,11.1,556400,232700
RELINFRA-I-CE-150,RELINFRA-NEAR-CE-150,04/26/2019,3.55,3.85,2.35,3,330200,321100
RELINFRA-I-CE-155,RELINFRA-NEAR-CE-155,04/26/2019,2,2,2,2,2600,5200
RELINFRA-I-PE-75,RELINFRA-NEAR-PE-75,04/26/2019,0.8,0.8,0.8,0.8,1300,1300
RELINFRA-I-PE-80,RELINFRA-NEAR-PE-80,04/26/2019,1,1.7,1,1.2,46800,46800
RELINFRA-I-PE-100,RELINFRA-NEAR-PE-100,04/26/2019,3.5,6.15,3,4.25,347100,214500
RELINFRA-I-PE-115,RELINFRA-NEAR-PE-
115,04/26/2019,7.55,12.35,6.25,9.35,531700,139100
RELINFRA-I-PE-125,RELINFRA-NEAR-PE-125,04/26/2019,12,18.2,10.65,14,84500,31200
130,04/26/2019,15.1,20.85,13.85,17.7,44200,106600
135,04/26/2019,18.75,20.25,17.35,20.25,7800,36400
RELINFRA-I-PE-150,RELINFRA-NEAR-PE-150,04/26/2019,32,37.15,32,37.15,5200,24700
REPCOHOME-I-CE-440,REPCOHOME-NEAR-CE-440,04/26/2019,20,20,18,18,3300,3300
REPCOHOME-I-CE-460,REPCOHOME-NEAR-CE-
460,04/26/2019,13.05,13.05,13.05,13.05,1100,2200
REPCOHOME-I-CE-480,REPCOHOME-NEAR-CE-480,04/26/2019,8.6,8.6,6,6,2200,12100
REPCOHOME-I-CE-540,REPCOHOME-NEAR-CE-540,04/26/2019,1.1,1.1,1.1,1.1,1100,1100
REPCOHOME-I-PE-320,REPCOHOME-NEAR-PE-320,04/26/2019,0.9,0.9,0.9,0.9,1100,1100
REPCOHOME-I-PE-380,REPCOHOME-NEAR-PE-380,04/26/2019,4,4,4,4,1100,1100
RPOWER-I-CE-7,RPOWER-NEAR-CE-7,04/26/2019,1.5,1.55,1,1.2,1024000,864000
RPOWER-I-CE-8,RPOWER-NEAR-CE-8,04/26/2019,1.05,1.2,0.65,0.7,1936000,1648000
RPOWER-I-PE-3,RPOWER-NEAR-PE-3,04/26/2019,0.05,0.05,0.05,0.05,16000,16000
RPOWER-I-PE-9,RPOWER-NEAR-PE-9,04/26/2019,2.1,2.1,2,2.05,48000,208000
RPOWER-II-PE-7,RPOWER-NEXT-PE-7,04/26/2019,0.85,0.85,0.85,0.85,16000,16000
SAIL-I-CE-50,SAIL-NEAR-CE-50,04/26/2019,8.85,8.85,8.85,8.85,12000,120000
SAIL-I-CE-57,SAIL-NEAR-CE-57,04/26/2019,3,4,2.9,3.05,1692000,888000
SAIL-I-CE-59,SAIL-NEAR-CE-59,04/26/2019,2.2,3,2.1,2.2,2160000,936000
SAIL-I-CE-63,SAIL-NEAR-CE-63,04/26/2019,1.1,1.55,1,1.1,1056000,480000
SAIL-I-PE-45,SAIL-NEAR-PE-45,04/26/2019,0.15,0.15,0.15,0.15,12000,24000
SAIL-I-PE-52,SAIL-NEAR-PE-52,04/26/2019,0.95,1.05,0.8,1,804000,468000
SAIL-I-PE-53,SAIL-NEAR-PE-53,04/26/2019,1.15,1.35,1,1.25,264000,372000
SAIL-I-PE-60,SAIL-NEAR-PE-60,04/26/2019,4.35,5,3.85,4.75,300000,372000
SAIL-I-PE-61,SAIL-NEAR-PE-61,04/26/2019,4.8,5,4.35,5,108000,144000
SAIL-I-PE-63,SAIL-NEAR-PE-63,04/26/2019,6,7.3,6,7.3,24000,24000
SAIL-I-PE-65,SAIL-NEAR-PE-65,04/26/2019,8,8,6.9,7.25,60000,456000
SAIL-II-PE-50,SAIL-NEXT-PE-50,04/26/2019,3.75,3.8,3.75,3.8,96000,96000
SBIN-I-CE-260,SBIN-NEAR-CE-260,04/26/2019,51,51,51,51,3000,21000
SBIN-I-CE-280,SBIN-NEAR-CE-280,04/26/2019,32.35,32.35,32.35,32.35,3000,69000
SBIN-I-CE-290,SBIN-NEAR-CE-290,04/26/2019,25,27.8,24.5,27.8,33000,108000
SBIN-I-CE-325,SBIN-NEAR-CE-325,04/26/2019,7,8.15,6.3,7.75,1704000,534000
SBIN-I-CE-330,SBIN-NEAR-CE-330,04/26/2019,5.65,6.6,5,6.2,4065000,2571000
SBIN-I-CE-340,SBIN-NEAR-CE-340,04/26/2019,3.6,4.1,3,3.8,2199000,936000
SBIN-I-CE-365,SBIN-NEAR-CE-365,04/26/2019,1,1.35,1,1.35,12000,39000
SBIN-I-PE-240,SBIN-NEAR-PE-240,04/26/2019,0.5,0.5,0.5,0.5,6000,33000
SBIN-I-PE-260,SBIN-NEAR-PE-260,04/26/2019,1,1,0.75,0.75,45000,183000
SBIN-I-PE-290,SBIN-NEAR-PE-290,04/26/2019,5.7,5.85,4,4.15,1596000,882000
SBIN-I-PE-315,SBIN-NEAR-PE-315,04/26/2019,16.4,16.4,13,13.25,531000,216000
SBIN-I-PE-320,SBIN-NEAR-PE-320,04/26/2019,19.5,19.5,15.6,16,687000,582000
SBIN-I-PE-340,SBIN-NEAR-PE-340,04/26/2019,34.35,34.35,29.8,30,66000,99000
SBIN-I-PE-350,SBIN-NEAR-PE-350,04/26/2019,42,42,40.4,40.4,6000,282000
SBIN-II-CE-320,SBIN-NEXT-CE-320,04/26/2019,12,14.3,12,14.3,6000,12000
SBIN-II-CE-350,SBIN-NEXT-CE-350,04/26/2019,4.55,5.2,4.55,5.2,9000,15000
SBIN-II-CE-380,SBIN-NEXT-CE-380,04/26/2019,1.75,1.75,1.75,1.75,3000,6000
SBIN-II-PE-310,SBIN-NEXT-PE-310,04/26/2019,15,15,15,15,3000,3000
SIEMENS-I-CE-1180,SIEMENS-NEAR-CE-1180,04/26/2019,51,54,48.55,48.55,4400,4400
SIEMENS-I-CE-1200,SIEMENS-NEAR-CE-1200,04/26/2019,41.5,45.2,37,37.75,9350,9350
SIEMENS-I-CE-1220,SIEMENS-NEAR-CE-1220,04/26/2019,36,36,36,36,550,3850
SIEMENS-I-CE-1240,SIEMENS-NEAR-CE-1240,04/26/2019,24.4,24.4,24.4,24.4,550,10450
SIEMENS-I-CE-1260,SIEMENS-NEAR-CE-1260,04/26/2019,21,21,18.45,18.45,3850,15950
SIEMENS-I-CE-1280,SIEMENS-NEAR-CE-1280,04/26/2019,15.45,16,12.5,12.5,7150,12650
SIEMENS-I-CE-1300,SIEMENS-NEAR-CE-1300,04/26/2019,9.65,10,9.65,10,1100,4950
SIEMENS-I-CE-1400,SIEMENS-NEAR-CE-1400,04/26/2019,3,3,3,3,2750,4400
SIEMENS-I-PE-980,SIEMENS-NEAR-PE-980,04/26/2019,2.75,2.75,2.75,2.75,550,550
SIEMENS-I-PE-1000,SIEMENS-NEAR-PE-1000,04/26/2019,3,3.65,3,3.65,1100,5500
SIEMENS-I-PE-1080,SIEMENS-NEAR-PE-1080,04/26/2019,9.45,9.45,9,9,1650,1650
SIEMENS-I-PE-1100,SIEMENS-NEAR-PE-1100,04/26/2019,17.7,17.7,10,12,2750,4400
SIEMENS-I-PE-1140,SIEMENS-NEAR-PE-
1140,04/26/2019,29.15,29.15,20.75,20.75,4950,11550
SIEMENS-I-PE-1200,SIEMENS-NEAR-PE-1200,04/26/2019,46,48.3,43.75,47.9,3850,2200
SOUTHBANK-I-CE-16,SOUTHBANK-NEAR-CE-16,04/26/2019,1.15,1.15,1.15,1.15,33141,165705
SOUTHBANK-I-PE-15,SOUTHBANK-NEAR-PE-15,04/26/2019,0.25,0.25,0.25,0.25,132564,497115
SOUTHBANK-II-PE-13,SOUTHBANK-NEXT-PE-
13,04/26/2019,1.35,1.45,1.35,1.45,265128,265128
SRF-I-CE-2450,SRF-NEAR-CE-2450,04/26/2019,141.5,159.25,130.55,159.25,6000,4000
SRF-I-CE-2500,SRF-NEAR-CE-2500,04/26/2019,107.05,129,99.7,127,14500,21000
SRF-I-CE-2600,SRF-NEAR-CE-2600,04/26/2019,63.55,74,52.65,67.9,61000,24000
SRF-I-CE-2650,SRF-NEAR-CE-2650,04/26/2019,43.05,53.95,39,47.9,18500,5750
SRF-I-CE-2700,SRF-NEAR-CE-2700,04/26/2019,34.15,40,25,36.25,30000,13000
SRF-I-CE-2750,SRF-NEAR-CE-2750,04/26/2019,21,29,17.25,27.25,27000,13250
SRF-I-CE-2850,SRF-NEAR-CE-2850,04/26/2019,10,10,10,10,500,250
SRF-I-CE-2900,SRF-NEAR-CE-2900,04/26/2019,7,8,7,8,3500,1750
SRF-I-PE-2200,SRF-NEAR-PE-2200,04/26/2019,7,7,7,7,500,8250
SRF-I-PE-2300,SRF-NEAR-PE-2300,04/26/2019,13.95,13.95,9.5,9.5,4500,5250
SRF-I-PE-2350,SRF-NEAR-PE-2350,04/26/2019,18,18.4,17.5,17.5,3000,4000
SRF-I-PE-2400,SRF-NEAR-PE-2400,04/26/2019,28.3,30,22.3,23.2,18500,7250
SRF-I-PE-2550,SRF-NEAR-PE-2550,04/26/2019,87.6,88.9,68,72.5,16500,4500
SRF-I-PE-2700,SRF-NEAR-PE-2700,04/26/2019,168,168,168,168,500,250
SRTRANSFIN-I-CE-1100,SRTRANSFIN-NEAR-CE-1100,04/26/2019,75,75,75,75,600,4200
SRTRANSFIN-I-CE-1120,SRTRANSFIN-NEAR-CE-1120,04/26/2019,61.1,61.1,61.1,61.1,600,600
SRTRANSFIN-I-CE-1140,SRTRANSFIN-NEAR-CE-
1140,04/26/2019,46.45,53.05,46.45,53.05,1200,1200
1150,04/26/2019,46,48.4,40.1,47.85,6000,3600
1160,04/26/2019,37.6,37.6,37.6,37.6,600,1200
1200,04/26/2019,33.6,33.6,21.4,27.45,83400,55200
1220,04/26/2019,26.35,26.35,16.8,20.75,21600,7800
1240,04/26/2019,19.55,19.6,13.9,17.6,15600,6600
1250,04/26/2019,18.1,18.85,11.75,15.1,46800,27000
SRTRANSFIN-I-CE-1300,SRTRANSFIN-NEAR-CE-1300,04/26/2019,13,13,6.5,7.6,51600,34800
SRTRANSFIN-I-CE-1380,SRTRANSFIN-NEAR-CE-1380,04/26/2019,3.5,3.5,3,3,1200,1200
SRTRANSFIN-I-CE-1400,SRTRANSFIN-NEAR-CE-1400,04/26/2019,2.55,2.6,2.55,2.6,1800,1800
SRTRANSFIN-I-PE-900,SRTRANSFIN-NEAR-PE-900,04/26/2019,2,2,1.5,1.5,2400,1200
SRTRANSFIN-I-PE-920,SRTRANSFIN-NEAR-PE-920,04/26/2019,2.5,2.5,2.5,2.5,600,600
SRTRANSFIN-I-PE-950,SRTRANSFIN-NEAR-PE-950,04/26/2019,3.15,3.15,3.1,3.1,1200,1200
SRTRANSFIN-I-PE-1050,SRTRANSFIN-NEAR-PE-
1050,04/26/2019,13.15,14.5,13,14.5,6000,10800
1060,04/26/2019,18.8,18.9,18.8,18.9,1200,1800
1100,04/26/2019,24.3,32,24.3,30.25,49200,34200
SRTRANSFIN-I-PE-1120,SRTRANSFIN-NEAR-PE-1120,04/26/2019,34,39,34,37.65,5400,4800
1140,04/26/2019,40.5,50.55,40.5,46.15,9000,8400
1150,04/26/2019,47.5,53.7,46.45,53.2,6000,25200
1160,04/26/2019,54.25,61,54.25,56.85,4800,12600
1200,04/26/2019,71.7,83.8,71.7,83.8,4200,9600
STAR-I-CE-470,STAR-NEAR-CE-470,04/26/2019,33.7,33.7,33.7,33.7,1100,1100
STAR-I-CE-480,STAR-NEAR-CE-480,04/26/2019,22.35,28.95,21.75,22,22000,13200
STAR-I-CE-500,STAR-NEAR-CE-500,04/26/2019,13,20,13,14.15,339900,151800
STAR-I-CE-540,STAR-NEAR-CE-540,04/26/2019,5.9,8,4.75,5,7700,7700
STAR-I-PE-400,STAR-NEAR-PE-400,04/26/2019,1.7,1.7,1.7,1.7,1100,2200
STAR-I-PE-460,STAR-NEAR-PE-460,04/26/2019,9,11,7.65,10.95,23100,40700
STAR-I-PE-480,STAR-NEAR-PE-480,04/26/2019,14.55,19.7,14,18.55,33000,34100
SUNPHARMA-I-CE-420,SUNPHARMA-NEAR-CE-420,04/26/2019,50,50,50,50,1100,1100
SUNPHARMA-I-CE-440,SUNPHARMA-NEAR-CE-440,04/26/2019,36.55,36.55,34,34,2200,5500
SUNPHARMA-I-CE-450,SUNPHARMA-NEAR-CE-450,04/26/2019,28,29.2,28,28.95,6600,56100
SUNPHARMA-I-CE-460,SUNPHARMA-NEAR-CE-
460,04/26/2019,21.1,24.35,20,20.9,203500,943800
470,04/26/2019,16.3,19.05,15.15,15.85,959200,363000
480,04/26/2019,12.3,14.35,11,11.95,1223200,471900
490,04/26/2019,9.45,10.6,8.15,8.6,424600,143000
SUNPHARMA-I-CE-500,SUNPHARMA-NEAR-CE-500,04/26/2019,6.75,7.9,5.9,6.3,728200,484000
SUNPHARMA-I-CE-520,SUNPHARMA-NEAR-CE-520,04/26/2019,3.3,4.35,3,3.15,188100,124300
530,04/26/2019,2.25,3.85,2.25,2.5,184800,123200
SUNPHARMA-I-PE-360,SUNPHARMA-NEAR-PE-360,04/26/2019,0.55,0.55,0.55,0.55,1100,1100
SUNPHARMA-I-PE-420,SUNPHARMA-NEAR-PE-420,04/26/2019,3.65,4,3,3.15,210100,119900
SUNPHARMA-I-PE-430,SUNPHARMA-NEAR-PE-430,04/26/2019,5,5.3,4.5,4.55,99000,518100
SUNPHARMA-I-PE-440,SUNPHARMA-NEAR-PE-440,04/26/2019,7.05,7.45,6,6.45,345400,249700
SUNPHARMA-I-PE-460,SUNPHARMA-NEAR-PE-460,04/26/2019,13,14.15,11.5,13,518100,500500
SUNPHARMA-I-PE-470,SUNPHARMA-NEAR-PE-
470,04/26/2019,18.2,19.1,15.6,17.5,313500,267300
SUNPHARMA-I-PE-480,SUNPHARMA-NEAR-PE-
480,04/26/2019,22,24.85,21.05,23.25,82500,51700
SUNPHARMA-I-PE-490,SUNPHARMA-NEAR-PE-490,04/26/2019,31,31,31,31,9900,9900
SUNPHARMA-I-PE-500,SUNPHARMA-NEAR-PE-500,04/26/2019,37,37.65,35.2,37.65,8800,97900
SUNTV-I-CE-560,SUNTV-NEAR-CE-560,04/26/2019,36.75,36.75,36.75,36.75,1000,2000
SUNTV-I-CE-640,SUNTV-NEAR-CE-640,04/26/2019,11.95,12.1,8.3,9,170000,167000
SUNTV-I-CE-760,SUNTV-NEAR-CE-760,04/26/2019,1,1,1,1,2000,3000
SUNTV-I-PE-480,SUNTV-NEAR-PE-480,04/26/2019,3,3,3,3,2000,3000
SUNTV-I-PE-500,SUNTV-NEAR-PE-500,04/26/2019,5,5.5,4,4,9000,11000
SUNTV-I-PE-520,SUNTV-NEAR-PE-520,04/26/2019,8.05,8.8,6.8,8.8,46000,35000
SUNTV-I-PE-540,SUNTV-NEAR-PE-540,04/26/2019,12.6,14,11,11.8,48000,29000
SUNTV-I-PE-580,SUNTV-NEAR-PE-580,04/26/2019,28,31.75,25.5,27.55,122000,50000
SUZLON-I-CE-2,SUZLON-NEAR-CE-2,04/26/2019,5.05,5.2,4.9,5.2,380000,5852000
SUZLON-I-PE-5,SUZLON-NEAR-PE-5,04/26/2019,0.05,0.05,0.05,0.05,304000,760000
SUZLON-II-CE-10,SUZLON-NEXT-CE-10,04/26/2019,0.25,0.25,0.25,0.25,152000,152000
SYNDIBANK-I-CE-37,SYNDIBANK-NEAR-CE-37,04/26/2019,2.8,3.05,2.8,3.05,30000,15000
SYNDIBANK-I-CE-41,SYNDIBANK-NEAR-CE-41,04/26/2019,1.6,2,1.25,1.9,180000,60000
SYNDIBANK-I-CE-44,SYNDIBANK-NEAR-CE-44,04/26/2019,1,1.1,1,1.1,60000,90000
SYNDIBANK-I-PE-35,SYNDIBANK-NEAR-PE-35,04/26/2019,0.6,0.6,0.4,0.4,120000,165000
SYNDIBANK-I-PE-36,SYNDIBANK-NEAR-PE-36,04/26/2019,1,1,0.5,0.55,105000,135000
SYNDIBANK-II-CE-37,SYNDIBANK-NEXT-CE-37,04/26/2019,1.3,1.3,1.3,1.3,15000,15000
TATACHEM-I-CE-570,TATACHEM-NEAR-CE-570,04/26/2019,23.55,27.1,23.55,27.1,3750,3000
TATACHEM-I-CE-580,TATACHEM-NEAR-CE-580,04/26/2019,19.25,22.2,18,20.55,24750,9750
TATACHEM-I-CE-590,TATACHEM-NEAR-CE-590,04/26/2019,15.35,17,14.2,15.95,16500,6750
TATACHEM-I-CE-610,TATACHEM-NEAR-CE-610,04/26/2019,9,9.6,7.95,9.1,21750,28500
TATACHEM-I-PE-480,TATACHEM-NEAR-PE-480,04/26/2019,2,2,0.3,0.3,1500,750
TATACHEM-I-PE-520,TATACHEM-NEAR-PE-520,04/26/2019,2.55,2.55,2.45,2.45,3000,3000
TATACHEM-I-PE-550,TATACHEM-NEAR-PE-550,04/26/2019,8,8.95,6.95,7.4,19500,12750
TATACHEM-I-PE-560,TATACHEM-NEAR-PE-560,04/26/2019,12,12.2,9.55,9.7,13500,12750
TATACHEM-I-PE-710,TATACHEM-NEAR-PE-710,04/26/2019,129,129,129,129,750,2250
TATACOMM-I-CE-570,TATACOMM-NEAR-CE-
570,04/26/2019,23.35,23.35,17.85,17.85,21000,38000
TATACOMM-I-CE-590,TATACOMM-NEAR-CE-590,04/26/2019,8,8,8,8,1000,5000
TATACOMM-I-CE-600,TATACOMM-NEAR-CE-600,04/26/2019,8,8,6.25,7.35,6000,8000
TATACOMM-I-PE-530,TATACOMM-NEAR-PE-530,04/26/2019,5.3,5.3,5.3,5.3,1000,1000
TATACOMM-I-PE-570,TATACOMM-NEAR-PE-570,04/26/2019,21.95,22,21.75,21.75,3000,4000
TATAELXSI-I-CE-920,TATAELXSI-NEAR-CE-920,04/26/2019,47,47,32.75,35.9,3600,3200
TATAELXSI-I-CE-940,TATAELXSI-NEAR-CE-940,04/26/2019,34,35.8,23,24.85,38800,30800
TATAELXSI-I-CE-960,TATAELXSI-NEAR-CE-960,04/26/2019,23.95,27,16.35,17.6,81200,51200
TATAELXSI-I-CE-980,TATAELXSI-NEAR-CE-
980,04/26/2019,18.65,20.2,11.05,11.65,38400,28400
TATAELXSI-I-CE-1000,TATAELXSI-NEAR-CE-
1000,04/26/2019,13.8,14.45,7.45,8.2,45600,38400
TATAELXSI-I-CE-1020,TATAELXSI-NEAR-CE-1020,04/26/2019,9.6,10,4.85,4.95,9600,10000
TATAELXSI-I-CE-1040,TATAELXSI-NEAR-CE-1040,04/26/2019,7.65,7.65,3.6,3.85,5600,6400
TATAELXSI-I-CE-1060,TATAELXSI-NEAR-CE-1060,04/26/2019,3,3.35,2.15,2.2,20400,53600
TATAELXSI-I-PE-860,TATAELXSI-NEAR-PE-860,04/26/2019,6,7.75,4.05,7.1,4400,6000
TATAELXSI-I-PE-880,TATAELXSI-NEAR-PE-880,04/26/2019,9.2,11.2,9.2,10.3,2400,2400
TATAELXSI-I-PE-900,TATAELXSI-NEAR-PE-900,04/26/2019,14.8,17.7,14.05,16,21200,14800
TATAELXSI-I-PE-920,TATAELXSI-NEAR-PE-920,04/26/2019,23,25.8,20.25,23.75,16800,12400
TATAELXSI-I-PE-940,TATAELXSI-NEAR-PE-
940,04/26/2019,28.75,35.25,28.75,33.25,10000,14400
TATAELXSI-I-PE-960,TATAELXSI-NEAR-PE-960,04/26/2019,41.3,47.45,41.3,46.3,3200,9200
TATAELXSI-I-PE-980,TATAELXSI-NEAR-PE-
980,04/26/2019,61.25,61.25,61.25,61.25,400,4400
TATAELXSI-I-PE-1120,TATAELXSI-NEAR-PE-1120,04/26/2019,183,183,183,183,400,1600
TATAGLOBAL-I-CE-200,TATAGLOBAL-NEAR-CE-200,04/26/2019,15.8,16.8,15.5,16,15750,31500
TATAGLOBAL-I-CE-205,TATAGLOBAL-NEAR-CE-
205,04/26/2019,10.4,15.2,10.4,11.95,24750,65250
TATAGLOBAL-I-CE-210,TATAGLOBAL-NEAR-CE-210,04/26/2019,8.4,11.5,8,8.9,153000,121500
215,04/26/2019,6.3,8.85,5.9,6.7,382500,153000
TATAGLOBAL-I-CE-220,TATAGLOBAL-NEAR-CE-220,04/26/2019,5,6.7,4.25,4.6,697500,177750
TATAGLOBAL-I-CE-225,TATAGLOBAL-NEAR-CE-225,04/26/2019,3,4.8,3,3.3,159750,60750
230,04/26/2019,2.15,3.5,2.15,2.2,279000,195750
TATAGLOBAL-I-CE-235,TATAGLOBAL-NEAR-CE-235,04/26/2019,2.05,2.55,1.6,1.6,15750,15750
TATAGLOBAL-I-CE-240,TATAGLOBAL-NEAR-CE-240,04/26/2019,1.1,1.8,1,1.05,126000,65250
TATAGLOBAL-I-CE-245,TATAGLOBAL-NEAR-CE-245,04/26/2019,1.05,1.25,0.65,0.65,6750,9000
250,04/26/2019,0.55,0.85,0.45,0.5,63000,27000
260,04/26/2019,0.25,0.3,0.25,0.25,27000,27000
TATAGLOBAL-I-PE-180,TATAGLOBAL-NEAR-PE-180,04/26/2019,1,1,0.6,0.6,29250,45000
TATAGLOBAL-I-PE-185,TATAGLOBAL-NEAR-PE-185,04/26/2019,1.4,1.4,0.9,0.9,18000,27000
TATAGLOBAL-I-PE-190,TATAGLOBAL-NEAR-PE-
190,04/26/2019,1.8,2.15,1.25,1.3,153000,87750
TATAGLOBAL-I-PE-195,TATAGLOBAL-NEAR-PE-195,04/26/2019,2.9,3.1,2,2,42750,54000
200,04/26/2019,3.7,4.45,2.75,3.1,236250,175500
205,04/26/2019,5.85,6.1,3.95,4.55,96750,67500
TATAGLOBAL-I-PE-210,TATAGLOBAL-NEAR-PE-210,04/26/2019,8,8.75,5.55,6.6,249750,105750
TATAGLOBAL-I-PE-215,TATAGLOBAL-NEAR-PE-215,04/26/2019,10.9,11.7,8.4,9,51750,15750
220,04/26/2019,11.5,11.5,11.5,11.5,2250,13500
TATAGLOBAL-II-CE-220,TATAGLOBAL-NEXT-CE-
220,04/26/2019,6.95,6.95,6.95,6.95,2250,2250
TATAGLOBAL-II-PE-220,TATAGLOBAL-NEXT-PE-220,04/26/2019,9.9,9.9,9.9,9.9,2250,2250
TATAMOTORS-I-CE-160,TATAMOTORS-NEAR-CE-160,04/26/2019,60,60.4,60,60.4,6000,82000
TATAMOTORS-I-CE-190,TATAMOTORS-NEAR-CE-
190,04/26/2019,30.6,30.95,28.75,30.95,12000,34000
200,04/26/2019,25.15,25.2,21,22.1,288000,384000
TATAMOTORS-I-CE-205,TATAMOTORS-NEAR-CE-205,04/26/2019,20,20.1,19,19,10000,26000
210,04/26/2019,16.9,18.35,14.8,15.35,298000,158000
215,04/26/2019,13.35,15.4,12.2,12.8,444000,114000
220,04/26/2019,13,13.45,10.05,10.5,3850000,1134000
225,04/26/2019,10.45,11.05,8.1,8.45,2678000,742000
230,04/26/2019,8.55,9,6.45,6.75,4400000,1032000
235,04/26/2019,6.65,7.2,5.2,5.35,1322000,298000
TATAMOTORS-I-CE-240,TATAMOTORS-NEAR-CE-240,04/26/2019,6,6,4,4.2,2934000,1356000
245,04/26/2019,4.5,4.6,3.1,3.25,820000,376000
250,04/26/2019,3.6,3.75,2.45,2.6,2664000,1686000
TATAMOTORS-I-CE-255,TATAMOTORS-NEAR-CE-255,04/26/2019,2.8,2.95,1.9,2,842000,300000
260,04/26/2019,2.2,2.35,1.45,1.55,1138000,632000
265,04/26/2019,1.15,1.75,1.15,1.2,128000,62000
270,04/26/2019,1.4,1.5,0.85,0.9,2106000,768000
275,04/26/2019,1.1,1.2,0.7,0.75,520000,252000
TATAMOTORS-I-PE-110,TATAMOTORS-NEAR-PE-110,04/26/2019,0.5,0.5,0.5,0.5,2000,2000
TATAMOTORS-I-PE-150,TATAMOTORS-NEAR-PE-
150,04/26/2019,0.45,0.45,0.45,0.45,12000,28000
160,04/26/2019,0.55,0.55,0.45,0.45,156000,62000
TATAMOTORS-I-PE-170,TATAMOTORS-NEAR-PE-170,04/26/2019,0.7,1,0.7,0.85,370000,142000
180,04/26/2019,1.2,1.8,1.1,1.55,1466000,364000
185,04/26/2019,1.55,2.35,1.55,2.25,60000,42000
190,04/26/2019,2.15,3.25,2,2.8,1204000,496000
200,04/26/2019,3.55,5.8,3.55,5.05,4740000,960000
205,04/26/2019,5.05,7.5,4.85,6.55,1778000,292000
210,04/26/2019,6.9,9.6,6.4,8.45,4042000,744000
215,04/26/2019,8.2,11.95,8.15,10.7,2882000,292000
220,04/26/2019,10.3,14.8,10.3,13.2,2940000,620000
225,04/26/2019,13.55,17.45,12.9,16.2,394000,142000
230,04/26/2019,17,20.65,16.2,19.45,294000,298000
235,04/26/2019,20.45,24.2,20.45,22.3,48000,60000
240,04/26/2019,23.9,28.4,23.6,26.8,76000,336000
245,04/26/2019,27.9,30.95,27.9,30.95,4000,18000
250,04/26/2019,31.5,35.55,31.5,35.55,14000,110000
260,04/26/2019,44.25,44.25,41.8,43.5,16000,142000
TATAMOTORS-II-CE-220,TATAMOTORS-NEXT-CE-220,04/26/2019,15,15,15,15,2000,2000
TATAMOTORS-II-PE-200,TATAMOTORS-NEXT-PE-200,04/26/2019,7.25,7.25,7.2,7.2,4000,4000
TATAMTRDVR-I-CE-100,TATAMTRDVR-NEAR-CE-100,04/26/2019,8.1,8.1,8.1,8.1,3800,79800
TATAMTRDVR-I-CE-107.5,TATAMTRDVR-NEAR-CE-
107.5,04/26/2019,3.85,3.85,3.85,3.85,3800,15200
TATAMTRDVR-I-CE-110,TATAMTRDVR-NEAR-CE-
110,04/26/2019,3.55,3.8,2.8,2.9,490200,357200
112.5,04/26/2019,2.45,3,1.65,2.15,68400,22800
TATAMTRDVR-I-CE-115,TATAMTRDVR-NEAR-CE-
115,04/26/2019,2.5,2.5,1.65,1.7,178600,110200
117.5,04/26/2019,1.45,1.55,1.45,1.55,7600,11400
TATAMTRDVR-I-CE-120,TATAMTRDVR-NEAR-CE-120,04/26/2019,1.3,1.5,1,1.05,212800,330600
TATAMTRDVR-I-PE-80,TATAMTRDVR-NEAR-PE-80,04/26/2019,0.1,0.1,0.1,0.1,15200,60800
TATAMTRDVR-I-PE-100,TATAMTRDVR-NEAR-PE-
100,04/26/2019,2.25,3.2,2.25,3.1,281200,182400
TATAMTRDVR-I-PE-102.5,TATAMTRDVR-NEAR-PE-
102.5,04/26/2019,3.6,3.6,3.1,3.2,30400,22800
TATAMTRDVR-I-PE-110,TATAMTRDVR-NEAR-PE-110,04/26/2019,8,8.25,8,8,11400,193800
TATAMTRDVR-I-PE-115,TATAMTRDVR-NEAR-PE-115,04/26/2019,12,12,12,12,7600,26600
TATAMTRDVR-II-PE-85,TATAMTRDVR-NEXT-PE-85,04/26/2019,3.5,3.65,3.5,3.65,60800,60800
TATAPOWER-I-CE-67.5,TATAPOWER-NEAR-CE-
67.5,04/26/2019,3.15,3.15,3.15,3.15,9000,27000
TATAPOWER-I-CE-68,TATAPOWER-NEAR-CE-68,04/26/2019,2.85,2.9,2.45,2.85,108000,81000
72.5,04/26/2019,1.25,1.25,1.05,1.2,90000,324000
77.5,04/26/2019,0.45,0.45,0.45,0.45,9000,18000
82.5,04/26/2019,0.15,0.15,0.15,0.15,27000,36000
TATAPOWER-I-CE-87.5,TATAPOWER-NEAR-CE-87.5,04/26/2019,0.1,0.1,0.1,0.1,9000,9000
TATAPOWER-I-PE-60,TATAPOWER-NEAR-PE-60,04/26/2019,0.4,0.4,0.35,0.4,45000,99000
TATAPOWER-I-PE-62.5,TATAPOWER-NEAR-PE-62.5,04/26/2019,0.7,0.8,0.6,0.8,54000,63000
TATAPOWER-I-PE-67,TATAPOWER-NEAR-PE-67,04/26/2019,2,2.1,1.9,2.1,81000,90000
TATAPOWER-I-PE-67.5,TATAPOWER-NEAR-PE-
67.5,04/26/2019,2.3,2.4,2.25,2.3,108000,261000
TATAPOWER-I-PE-72.5,TATAPOWER-NEAR-PE-
72.5,04/26/2019,5.05,5.05,5.05,5.05,9000,81000
TATASTEEL-I-CE-460,TATASTEEL-NEAR-CE-
460,04/26/2019,72.45,72.45,72.45,72.45,1061,5305
TATASTEEL-I-CE-470,TATASTEEL-NEAR-CE-470,04/26/2019,60.5,79.2,59.7,79.05,7427,2122
480,04/26/2019,48.15,70.45,48.15,69.8,7427,7427
TATASTEEL-I-CE-490,TATASTEEL-NEAR-CE-490,04/26/2019,42,61.35,42,60.7,6366,20159
510,04/26/2019,25.35,46.55,24.4,44.5,210078,102917
520,04/26/2019,20.05,39.65,19.8,37.4,1526779,333154
530,04/26/2019,15.05,33.1,15,30.8,3357004,403180
540,04/26/2019,12.1,27.4,12.1,24.7,6254595,532622
550,04/26/2019,10.1,22,9.4,19.45,7828058,755432
560,04/26/2019,9.1,17.5,7.2,14.9,6975014,552781
570,04/26/2019,5.35,13.7,5.35,11.2,3457799,375594
TATASTEEL-I-CE-580,TATASTEEL-NEAR-CE-580,04/26/2019,4.5,10.7,4,8.45,4158059,419095
590,04/26/2019,3.85,8.25,3.55,6.25,1347470,155967
TATASTEEL-I-CE-600,TATASTEEL-NEAR-CE-600,04/26/2019,3,6.35,2.7,4.6,3382468,590977
TATASTEEL-I-CE-650,TATASTEEL-NEAR-CE-650,04/26/2019,1,1.8,0.9,1.05,50928,32891
TATASTEEL-I-PE-410,TATASTEEL-NEAR-PE-410,04/26/2019,0.5,0.65,0.5,0.6,12732,0
TATASTEEL-I-PE-460,TATASTEEL-NEAR-PE-
460,04/26/2019,3.9,3.95,1.45,1.65,1135270,424400
480,04/26/2019,6.5,6.65,2.85,3.15,1414313,272677
490,04/26/2019,8.3,8.45,3.85,4.25,1462058,257823
500,04/26/2019,9.95,12.85,5.05,5.45,5786694,1106623
510,04/26/2019,13.35,16.55,6.8,7.4,2906079,312995
TATASTEEL-I-PE-520,TATASTEEL-NEAR-PE-520,04/26/2019,18.05,20,9,9.75,5914014,752249
530,04/26/2019,23.7,24.95,11.85,12.8,4541080,619624
540,04/26/2019,31.05,31.05,15.25,16.65,4737365,699199
550,04/26/2019,34.85,34.85,19.7,21.4,1202113,236603
560,04/26/2019,43.95,43.95,25,26.45,163394,94429
TATASTEEL-I-PE-570,TATASTEEL-NEAR-PE-570,04/26/2019,53.3,53.35,34,34.2,19098,28647
TATASTEEL-I-PE-580,TATASTEEL-NEAR-PE-580,04/26/2019,46.2,46.2,39,40.25,12732,25464
TATASTEEL-I-PE-590,TATASTEEL-NEAR-PE-590,04/26/2019,54,54,49.65,49.65,2122,32891
600,04/26/2019,69.4,69.4,53.8,53.95,12732,61538
640,04/26/2019,96.5,96.5,96.25,96.25,4244,79575
TATASTEEL-I-PE-680,TATASTEEL-NEAR-PE-680,04/26/2019,139,139,131.5,131.5,5305,24403
TATASTEEL-II-CE-580,TATASTEEL-NEXT-CE-580,04/26/2019,14.6,14.6,14.6,14.6,1061,1061
TATASTEEL-II-PE-520,TATASTEEL-NEXT-PE-
520,04/26/2019,14.25,14.25,14.25,14.25,1061,1061
TATASTEEL-II-PE-530,TATASTEEL-NEXT-PE-
530,04/26/2019,17.45,17.45,17.45,17.45,1061,1061
TATASTEEL-II-PE-540,TATASTEEL-NEXT-PE-540,04/26/2019,20.7,20.7,20.7,20.7,1061,1061
TCS-I-CE-1900,TCS-NEAR-CE-1900,04/26/2019,305,305,305,305,500,1750
TCS-I-CE-2000,TCS-NEAR-CE-2000,04/26/2019,213.25,213.25,207,207,750,10500
TCS-I-CE-2040,TCS-NEAR-CE-2040,04/26/2019,205.85,205.85,205.85,205.85,250,1750
TCS-I-CE-2050,TCS-NEAR-CE-2050,04/26/2019,171.05,187,171.05,187,3250,11000
TCS-I-CE-2100,TCS-NEAR-CE-2100,04/26/2019,130,155,120,152.45,26500,36750
TCS-I-CE-2120,TCS-NEAR-CE-2120,04/26/2019,120,132.05,120,132.05,1000,12000
TCS-I-CE-2140,TCS-NEAR-CE-2140,04/26/2019,104.45,121.55,101,121.55,1500,10000
TCS-I-CE-2180,TCS-NEAR-CE-2180,04/26/2019,74.75,94,68.75,88,26250,30250
TCS-I-CE-2200,TCS-NEAR-CE-2200,04/26/2019,62,81.5,58.05,76.75,456750,189500
TCS-I-CE-2260,TCS-NEAR-CE-2260,04/26/2019,40,49.3,34.9,45.7,83750,22750
TCS-I-CE-2320,TCS-NEAR-CE-2320,04/26/2019,22,30.95,22,23,3000,3250
TCS-I-CE-2350,TCS-NEAR-CE-2350,04/26/2019,15,20.3,15,17.8,48500,30750
TCS-I-PE-1800,TCS-NEAR-PE-1800,04/26/2019,2.5,2.5,2.5,2.5,1000,2500
TCS-I-PE-1900,TCS-NEAR-PE-1900,04/26/2019,3.95,3.95,3,3.2,2250,10000
TCS-I-PE-1950,TCS-NEAR-PE-1950,04/26/2019,6,6.15,5,5,13000,16750
TCS-I-PE-1960,TCS-NEAR-PE-1960,04/26/2019,9,9,9,9,250,2750
TCS-I-PE-2000,TCS-NEAR-PE-2000,04/26/2019,11,11.95,7.1,7.85,57250,87750
TCS-I-PE-2020,TCS-NEAR-PE-2020,04/26/2019,10,10,9.7,10,4000,23250
TCS-I-PE-2040,TCS-NEAR-PE-2040,04/26/2019,15,15,11,11.1,8250,4500
TCS-I-PE-2060,TCS-NEAR-PE-2060,04/26/2019,15,16,11.35,13.1,2250,12000
TCS-I-PE-2100,TCS-NEAR-PE-2100,04/26/2019,24.05,29.7,17,19,238000,166000
TCS-I-PE-2180,TCS-NEAR-PE-2180,04/26/2019,51.05,57,35.25,37.1,159000,35750
TCS-I-PE-2220,TCS-NEAR-PE-2220,04/26/2019,68,74.8,50,52.2,121500,29250
TCS-I-PE-2250,TCS-NEAR-PE-2250,04/26/2019,83,90.1,64,66.3,32500,22500
TCS-I-PE-2400,TCS-NEAR-PE-2400,04/26/2019,178,178,175,175,1000,500
TCS-II-CE-2100,TCS-NEXT-CE-2100,04/26/2019,160,170,160,170,500,250
TCS-II-CE-2200,TCS-NEXT-CE-2200,04/26/2019,102,110,102,110,500,1500
TECHM-I-CE-810,TECHM-NEAR-CE-810,04/26/2019,35.4,35.4,35,35,2400,12000
TECHM-I-CE-820,TECHM-NEAR-CE-820,04/26/2019,29.65,30.85,26.35,29.2,182400,81600
TECHM-I-CE-830,TECHM-NEAR-CE-830,04/26/2019,22.6,25.15,22,24.15,57600,44400
TECHM-I-CE-850,TECHM-NEAR-CE-850,04/26/2019,15.95,16.8,14,15.35,50400,45600
TECHM-I-CE-880,TECHM-NEAR-CE-880,04/26/2019,8.3,8.5,7,7,37200,36000
TECHM-I-CE-920,TECHM-NEAR-CE-920,04/26/2019,2.8,3,2.8,3,4800,6000
TECHM-I-CE-940,TECHM-NEAR-CE-940,04/26/2019,2,2,1.75,1.75,14400,15600
TECHM-I-PE-740,TECHM-NEAR-PE-740,04/26/2019,2.3,2.65,2.25,2.25,16800,19200
TECHM-I-PE-760,TECHM-NEAR-PE-760,04/26/2019,5,5,5,5,1200,12000
TECHM-I-PE-770,TECHM-NEAR-PE-770,04/26/2019,6,6,5.2,5.2,3600,9600
TECHM-I-PE-800,TECHM-NEAR-PE-800,04/26/2019,12.5,14.15,11,11.6,82800,49200
TECHM-I-PE-820,TECHM-NEAR-PE-820,04/26/2019,20,21.9,18,18.65,34800,25200
TECHM-I-PE-830,TECHM-NEAR-PE-830,04/26/2019,24,24.95,24,24.95,3600,6000
TITAN-I-CE-1100,TITAN-NEAR-CE-1100,04/26/2019,69.35,69.35,63.65,66.3,3750,14250
TITAN-I-CE-1140,TITAN-NEAR-CE-1140,04/26/2019,45.1,45.8,40.1,42,60750,67500
TITAN-I-CE-1160,TITAN-NEAR-CE-1160,04/26/2019,39.1,39.15,31,32.45,354000,87000
TITAN-I-CE-1200,TITAN-NEAR-CE-1200,04/26/2019,23,23,18,18.7,348000,196500
TITAN-I-CE-1220,TITAN-NEAR-CE-1220,04/26/2019,15.9,16.45,13,13.5,97500,57750
TITAN-I-CE-1260,TITAN-NEAR-CE-1260,04/26/2019,9,9.5,6.8,7.1,41250,27750
TITAN-I-CE-1300,TITAN-NEAR-CE-1300,04/26/2019,5,5.5,3.8,3.85,61500,82500
TITAN-I-PE-1000,TITAN-NEAR-PE-1000,04/26/2019,4,4,2.8,2.85,30000,40500
TITAN-I-PE-1020,TITAN-NEAR-PE-1020,04/26/2019,5,5,5,5,2250,9750
TITAN-I-PE-1040,TITAN-NEAR-PE-1040,04/26/2019,6.7,8,6,6.95,6750,24750
TITAN-I-PE-1060,TITAN-NEAR-PE-1060,04/26/2019,10.1,12,9.7,9.7,23250,52500
TITAN-I-PE-1080,TITAN-NEAR-PE-1080,04/26/2019,17,17,13.7,13.95,24750,47250
TITAN-I-PE-1100,TITAN-NEAR-PE-1100,04/26/2019,19,22.95,19,19.55,160500,90750
TITAN-I-PE-1120,TITAN-NEAR-PE-1120,04/26/2019,25.3,30.65,25.3,26.4,67500,44250
TITAN-I-PE-1140,TITAN-NEAR-PE-1140,04/26/2019,36,39.85,34.05,34.8,227250,52500
TITAN-I-PE-1160,TITAN-NEAR-PE-1160,04/26/2019,48,49.7,44.9,45.1,12750,18750
TITAN-II-CE-1200,TITAN-NEXT-CE-1200,04/26/2019,32.7,32.7,32,32,2250,2250
TORNTPHARM-I-CE-1740,TORNTPHARM-NEAR-CE-1740,04/26/2019,78,78,78,78,500,1000
TORNTPHARM-I-CE-1750,TORNTPHARM-NEAR-CE-
1750,04/26/2019,72,78.75,67.9,67.9,3500,2500
TORNTPHARM-I-CE-1780,TORNTPHARM-NEAR-CE-1780,04/26/2019,59,59,58.95,58.95,1500,2000
TORNTPHARM-I-CE-1920,TORNTPHARM-NEAR-CE-
1920,04/26/2019,21.9,21.9,21.9,21.9,500,2500
TORNTPHARM-I-CE-1980,TORNTPHARM-NEAR-CE-1980,04/26/2019,6.1,6.1,6.1,6.1,500,500
TORNTPHARM-I-PE-1580,TORNTPHARM-NEAR-PE-1580,04/26/2019,9.85,9.85,7.8,7.8,2000,2000
TORNTPHARM-I-PE-1650,TORNTPHARM-NEAR-PE-1650,04/26/2019,19,19,19,19,500,500
TORNTPHARM-I-PE-1700,TORNTPHARM-NEAR-PE-
1700,04/26/2019,38.15,38.15,38.15,38.15,500,1000
TORNTPHARM-I-PE-1720,TORNTPHARM-NEAR-PE-1720,04/26/2019,51,51,51,51,500,1000
TORNTPHARM-I-PE-1750,TORNTPHARM-NEAR-PE-
1750,04/26/2019,53.55,53.55,53.55,53.55,1000,1000
TORNTPHARM-I-PE-1760,TORNTPHARM-NEAR-PE-1760,04/26/2019,64.3,65,56,56,8000,0
TORNTPOWER-I-CE-260,TORNTPOWER-NEAR-CE-260,04/26/2019,6.4,6.4,6.4,6.4,3000,15000
TORNTPOWER-I-CE-265,TORNTPOWER-NEAR-CE-265,04/26/2019,5,5,5,5,3000,3000
TORNTPOWER-I-CE-270,TORNTPOWER-NEAR-CE-270,04/26/2019,4.5,4.5,4.3,4.3,6000,30000
TORNTPOWER-I-CE-290,TORNTPOWER-NEAR-CE-290,04/26/2019,1,1,1,1,6000,6000
TORNTPOWER-I-PE-245,TORNTPOWER-NEAR-PE-245,04/26/2019,4.25,4.4,4.25,4.4,6000,3000
TV18BRDCST-I-CE-31,TV18BRDCST-NEAR-CE-31,04/26/2019,2.25,2.25,2.25,2.25,13000,13000
TV18BRDCST-I-CE-34,TV18BRDCST-NEAR-CE-
34,04/26/2019,1.25,1.25,0.85,0.95,338000,299000
TV18BRDCST-I-CE-35,TV18BRDCST-NEAR-CE-35,04/26/2019,0.95,1,0.6,0.7,702000,741000
TV18BRDCST-I-CE-40,TV18BRDCST-NEAR-CE-
40,04/26/2019,0.25,0.25,0.15,0.2,741000,1274000
TV18BRDCST-I-PE-29,TV18BRDCST-NEAR-PE-29,04/26/2019,0.3,0.3,0.3,0.3,13000,13000
TV18BRDCST-I-PE-30,TV18BRDCST-NEAR-PE-
30,04/26/2019,0.45,0.55,0.45,0.55,104000,143000
TVSMOTOR-I-CE-480,TVSMOTOR-NEAR-CE-480,04/26/2019,33.05,33.05,33.05,33.05,1000,1000
TVSMOTOR-I-CE-490,TVSMOTOR-NEAR-CE-490,04/26/2019,26,26,26,26,1000,1000
TVSMOTOR-I-CE-500,TVSMOTOR-NEAR-CE-
500,04/26/2019,22.05,22.05,20.1,20.65,38000,24000
TVSMOTOR-I-CE-510,TVSMOTOR-NEAR-CE-
510,04/26/2019,19.85,19.85,15.9,16.45,28000,10000
TVSMOTOR-I-CE-530,TVSMOTOR-NEAR-CE-530,04/26/2019,13,13.2,9.3,9.7,49000,25000
TVSMOTOR-I-CE-540,TVSMOTOR-NEAR-CE-540,04/26/2019,10,10,7,7.3,51000,27000
TVSMOTOR-I-CE-570,TVSMOTOR-NEAR-CE-570,04/26/2019,3.5,3.5,3,3,16000,2000
TVSMOTOR-I-CE-580,TVSMOTOR-NEAR-CE-580,04/26/2019,3,3,2.95,2.95,3000,3000
TVSMOTOR-I-PE-420,TVSMOTOR-NEAR-PE-420,04/26/2019,3,3,3,3,1000,1000
TVSMOTOR-I-PE-440,TVSMOTOR-NEAR-PE-440,04/26/2019,3.35,4.1,3.35,4.1,2000,2000
TVSMOTOR-I-PE-490,TVSMOTOR-NEAR-PE-
490,04/26/2019,13.55,19.5,13.55,17.65,123000,36000
TVSMOTOR-I-PE-500,TVSMOTOR-NEAR-PE-
500,04/26/2019,17.35,24.8,16.5,22.85,234000,142000
TVSMOTOR-I-PE-520,TVSMOTOR-NEAR-PE-520,04/26/2019,31,34.9,31,34.6,6000,2000
TVSMOTOR-II-CE-520,TVSMOTOR-NEXT-CE-520,04/26/2019,20,20,20,20,2000,2000
UBL-I-CE-1400,UBL-NEAR-CE-1400,04/26/2019,61.15,61.15,61.15,61.15,700,2100
UBL-I-CE-1440,UBL-NEAR-CE-1440,04/26/2019,50,53,43,43,2100,3500
UBL-I-CE-1460,UBL-NEAR-CE-1460,04/26/2019,49,49,31.5,35.2,24500,25900
UBL-I-CE-1500,UBL-NEAR-CE-1500,04/26/2019,27,27.95,20.1,21.05,10500,23800
UBL-I-CE-1520,UBL-NEAR-CE-1520,04/26/2019,27.5,27.5,16,16.4,3500,8400
UBL-I-PE-1280,UBL-NEAR-PE-1280,04/26/2019,4.45,4.45,4.45,4.45,700,700
UBL-I-PE-1320,UBL-NEAR-PE-1320,04/26/2019,10,10,10,10,700,700
UBL-I-PE-1360,UBL-NEAR-PE-1360,04/26/2019,17,19,17,19,1400,1400
UBL-I-PE-1420,UBL-NEAR-PE-1420,04/26/2019,37,39.5,36.05,39.5,4200,5600
UBL-I-PE-1440,UBL-NEAR-PE-1440,04/26/2019,47.9,52,46.95,52,2800,2100
UJJIVAN-I-CE-300,UJJIVAN-NEAR-CE-300,04/26/2019,30.5,33,30.5,33,3200,0
UJJIVAN-I-CE-320,UJJIVAN-NEAR-CE-320,04/26/2019,17.05,22.2,17.05,20.1,24000,9600
UJJIVAN-I-CE-330,UJJIVAN-NEAR-CE-330,04/26/2019,12.2,17,12.15,14.8,160000,57600
UJJIVAN-I-PE-290,UJJIVAN-NEAR-PE-290,04/26/2019,5.05,5.05,3.25,3.25,8000,8000
UJJIVAN-I-PE-300,UJJIVAN-NEAR-PE-300,04/26/2019,7.4,7.55,4.85,5,43200,27200
UJJIVAN-I-PE-340,UJJIVAN-NEAR-PE-340,04/26/2019,25.4,25.4,20.8,22,11200,17600
ULTRACEMCO-I-CE-4000,ULTRACEMCO-NEAR-CE-
4000,04/26/2019,639.95,639.95,624.15,624.15,400,800
4100,04/26/2019,527.25,555.3,527.25,555.3,1000,800
4200,04/26/2019,466.5,466.5,448.75,453,600,4000
4300,04/26/2019,369.45,372.9,350,372.9,1600,11800
4350,04/26/2019,353.95,353.95,295.15,295.15,400,2200
4400,04/26/2019,300,300,281.8,281.8,1000,18800
4450,04/26/2019,245.05,245.05,235,235,800,1600
4500,04/26/2019,229.95,245,203.85,230.8,14000,25600
4550,04/26/2019,197.2,208.65,175.05,196.15,5600,4800
4600,04/26/2019,156.8,183,148.55,166.2,66400,79000
4650,04/26/2019,154.7,157.45,123.2,140.5,38800,11000
4700,04/26/2019,130,133,101.5,115.8,113000,51400
4750,04/26/2019,96.8,108.8,82.7,95.75,32800,9600
4800,04/26/2019,84.95,94,66.95,77.3,88200,69800
ULTRACEMCO-I-CE-4850,ULTRACEMCO-NEAR-CE-4850,04/26/2019,71,75,54,61.7,16800,9200
4900,04/26/2019,55.45,63.05,40.05,49.75,90000,45600
ULTRACEMCO-I-CE-5000,ULTRACEMCO-NEAR-CE-5000,04/26/2019,34,40,25,28.75,27600,20200
ULTRACEMCO-I-CE-5100,ULTRACEMCO-NEAR-CE-5100,04/26/2019,14,22.75,14,18,2200,2200
ULTRACEMCO-I-PE-3900,ULTRACEMCO-NEAR-PE-3900,04/26/2019,16.5,16.5,2.4,9,1000,2000
ULTRACEMCO-I-PE-3950,ULTRACEMCO-NEAR-PE-3950,04/26/2019,10,10,10,10,200,0
ULTRACEMCO-I-PE-4000,ULTRACEMCO-NEAR-PE-
4000,04/26/2019,17,17.4,12,12.55,27000,39800
4100,04/26/2019,20,23.9,17.7,17.9,5200,21600
4200,04/26/2019,30.95,32.8,23,25.5,15800,31000
4300,04/26/2019,44,48,35.7,36.95,25800,24400
4350,04/26/2019,49.6,55.05,46,46.3,2800,6400
4400,04/26/2019,67.95,69,53.05,55.6,36800,49000
4450,04/26/2019,74.85,83.05,66.35,67.85,24800,10400
4500,04/26/2019,90,101.65,78.95,81.15,119400,36800
4550,04/26/2019,111,122,93.75,97.6,38400,9000
4600,04/26/2019,128.1,144.95,115,117.1,101400,38000
4650,04/26/2019,158.55,169.75,137.95,141.5,8800,3200
4700,04/26/2019,175.55,197.55,163.55,166.5,10800,6000
4750,04/26/2019,217.15,217.15,205,213.25,600,1000
4800,04/26/2019,246.95,247,246.95,247,400,1000
UNIONBANK-I-CE-80,UNIONBANK-NEAR-CE-80,04/26/2019,9.7,10.5,8.85,10.5,63000,91000
UNIONBANK-I-CE-82.5,UNIONBANK-NEAR-CE-82.5,04/26/2019,7.8,7.8,7.4,7.4,14000,7000
UNIONBANK-I-CE-97.5,UNIONBANK-NEAR-CE-
97.5,04/26/2019,1.95,1.95,1.3,1.75,91000,56000
UNIONBANK-I-CE-102.5,UNIONBANK-NEAR-CE-102.5,04/26/2019,1,1,0.75,0.75,14000,14000
UNIONBANK-I-PE-67.5,UNIONBANK-NEAR-PE-67.5,04/26/2019,0.15,0.15,0.15,0.15,7000,7000
UNIONBANK-I-PE-70,UNIONBANK-NEAR-PE-70,04/26/2019,0.4,0.4,0.3,0.3,14000,7000
UNIONBANK-I-PE-85,UNIONBANK-NEAR-PE-85,04/26/2019,3.3,3.55,2.9,3,329000,378000
UNIONBANK-I-PE-87.5,UNIONBANK-NEAR-PE-87.5,04/26/2019,4.45,4.75,4,4.05,210000,98000
UNIONBANK-I-PE-95,UNIONBANK-NEAR-PE-95,04/26/2019,9,9.7,8.5,8.6,476000,266000
UPL-I-CE-680,UPL-NEAR-CE-680,04/26/2019,285,289.5,285,289.5,4800,6000
UPL-I-CE-700,UPL-NEAR-CE-700,04/26/2019,265,269.5,265,269.5,4800,8400
UPL-I-CE-840,UPL-NEAR-CE-840,04/26/2019,136,136,136,136,1200,6600
UPL-I-CE-930,UPL-NEAR-CE-930,04/26/2019,56.5,56.5,56.5,56.5,2400,2400
UPL-I-CE-960,UPL-NEAR-CE-960,04/26/2019,43.2,43.2,33,38.6,69600,33000
UPL-I-CE-990,UPL-NEAR-CE-990,04/26/2019,23.6,24,20,23.95,44400,12000
UPL-I-CE-1070,UPL-NEAR-CE-1070,04/26/2019,4,4,4,4,1200,600
UPL-I-CE-1100,UPL-NEAR-CE-1100,04/26/2019,3,3.5,2.75,2.75,6000,8400
UPL-I-PE-850,UPL-NEAR-PE-850,04/26/2019,3,3,3,3,1200,3000
UPL-I-PE-880,UPL-NEAR-PE-880,04/26/2019,5.2,5.2,4.1,4.1,7200,19200
UPL-I-PE-900,UPL-NEAR-PE-900,04/26/2019,8.1,9,6,6.55,49200,46200
UPL-I-PE-930,UPL-NEAR-PE-930,04/26/2019,15.45,16.15,12.8,13,38400,13200
UPL-I-PE-950,UPL-NEAR-PE-950,04/26/2019,23,24,18.2,18.6,92400,24000
UPL-I-PE-970,UPL-NEAR-PE-970,04/26/2019,31,33.45,26.65,26.9,46800,12000
VEDL-I-CE-150,VEDL-NEAR-CE-150,04/26/2019,23,23.5,22.25,22.25,6900,9200
VEDL-I-CE-160,VEDL-NEAR-CE-160,04/26/2019,16.4,16.4,15.95,15.95,4600,6900
VEDL-I-CE-170,VEDL-NEAR-CE-170,04/26/2019,10,10.95,8.65,9.3,890100,356500
VEDL-I-CE-175,VEDL-NEAR-CE-175,04/26/2019,7.55,8.45,6.55,7,1345500,423200
VEDL-I-PE-130,VEDL-NEAR-PE-130,04/26/2019,0.6,0.6,0.45,0.45,11500,11500
VEDL-I-PE-150,VEDL-NEAR-PE-150,04/26/2019,2,2.25,1.6,1.85,305900,246100
VEDL-I-PE-160,VEDL-NEAR-PE-160,04/26/2019,4,4.7,3.35,4.1,1133900,305900
VEDL-I-PE-170,VEDL-NEAR-PE-170,04/26/2019,7.5,9,6.85,8.05,800400,363400
VEDL-I-PE-180,VEDL-NEAR-PE-180,04/26/2019,13.55,15,12.35,13.95,264500,204700
VEDL-I-PE-185,VEDL-NEAR-PE-185,04/26/2019,16,16,16,16,2300,52900
VGUARD-I-CE-220,VGUARD-NEAR-CE-220,04/26/2019,8.95,8.95,7.7,7.7,18000,15000
VGUARD-I-PE-205,VGUARD-NEAR-PE-205,04/26/2019,3.8,3.8,3.8,3.8,3000,3000
VOLTAS-I-CE-590,VOLTAS-NEAR-CE-590,04/26/2019,35.95,35.95,35.95,35.95,2000,3000
VOLTAS-I-CE-620,VOLTAS-NEAR-CE-620,04/26/2019,22.9,25.35,18,18.95,66000,34000
VOLTAS-I-CE-660,VOLTAS-NEAR-CE-660,04/26/2019,9.4,9.4,5.7,7,41000,30000
VOLTAS-I-CE-680,VOLTAS-NEAR-CE-680,04/26/2019,6.35,6.35,4,4.3,25000,24000
VOLTAS-I-CE-690,VOLTAS-NEAR-CE-690,04/26/2019,3.9,5,3.15,3.15,10000,7000
VOLTAS-I-PE-520,VOLTAS-NEAR-PE-520,04/26/2019,2.45,3.4,2.2,3.3,23000,20000
VOLTAS-I-PE-570,VOLTAS-NEAR-PE-570,04/26/2019,8,13.05,8,11,39000,28000
VOLTAS-I-PE-600,VOLTAS-NEAR-PE-600,04/26/2019,17.3,24,17.3,21.1,214000,66000
VOLTAS-I-PE-610,VOLTAS-NEAR-PE-610,04/26/2019,22,28.4,22,25.95,31000,13000
WIPRO-I-CE-230,WIPRO-NEAR-CE-230,04/26/2019,64.4,64.4,64.4,64.4,3200,3200
WIPRO-I-CE-273.75,WIPRO-NEAR-CE-273.75,04/26/2019,21,21,21,21,3200,9600
WIPRO-I-CE-285,WIPRO-NEAR-CE-285,04/26/2019,11,13,11,11.65,19200,227200
WIPRO-I-CE-292.5,WIPRO-NEAR-CE-292.5,04/26/2019,7.2,7.65,6.9,7,41600,19200
WIPRO-I-CE-295,WIPRO-NEAR-CE-295,04/26/2019,6,6.85,5.3,5.8,566400,300800
WIPRO-I-CE-296.25,WIPRO-NEAR-CE-296.25,04/26/2019,6.4,6.4,4.95,5.15,150400,67200
WIPRO-I-CE-303.75,WIPRO-NEAR-CE-303.75,04/26/2019,3.75,3.75,2.6,2.7,182400,80000
WIPRO-I-CE-307.5,WIPRO-NEAR-CE-307.5,04/26/2019,2.35,2.35,1.9,2,12800,9600
WIPRO-I-PE-258.75,WIPRO-NEAR-PE-258.75,04/26/2019,0.4,0.4,0.4,0.4,3200,3200
WIPRO-I-PE-260,WIPRO-NEAR-PE-260,04/26/2019,0.6,0.6,0.3,0.35,83200,128000
WIPRO-I-PE-277.5,WIPRO-NEAR-PE-277.5,04/26/2019,1.25,1.25,1,1,35200,70400
WIPRO-I-PE-292.5,WIPRO-NEAR-PE-292.5,04/26/2019,5,5.3,4.6,5,54400,48000
WIPRO-I-PE-296.25,WIPRO-NEAR-PE-296.25,04/26/2019,7,7,6.5,7,9600,9600
WIPRO-I-PE-300,WIPRO-NEAR-PE-300,04/26/2019,8.4,10.3,8.4,9,163200,150400
WOCKPHARMA-I-CE-420,WOCKPHARMA-NEAR-CE-420,04/26/2019,29.4,29.4,28.4,28.9,1800,2700
WOCKPHARMA-I-CE-430,WOCKPHARMA-NEAR-CE-
430,04/26/2019,27.9,28.55,23.35,23.65,9000,6300
440,04/26/2019,23.45,23.7,18.95,19.8,27900,29700
450,04/26/2019,17.4,19.95,14.6,15.5,50400,19800
WOCKPHARMA-I-CE-460,WOCKPHARMA-NEAR-CE-460,04/26/2019,15.2,16,12,12,12600,25200
WOCKPHARMA-I-CE-480,WOCKPHARMA-NEAR-CE-480,04/26/2019,10,10,7.4,7.4,9000,16200
WOCKPHARMA-I-PE-350,WOCKPHARMA-NEAR-PE-350,04/26/2019,3.3,3.3,3.3,3.3,1800,4500
WOCKPHARMA-I-PE-400,WOCKPHARMA-NEAR-PE-400,04/26/2019,11.5,11.5,10.4,11,13500,12600
WOCKPHARMA-I-PE-420,WOCKPHARMA-NEAR-PE-
420,04/26/2019,17.45,18.7,15.5,18.25,7200,7200
WOCKPHARMA-I-PE-440,WOCKPHARMA-NEAR-PE-
440,04/26/2019,24.95,24.95,24.95,24.95,1800,4500
WOCKPHARMA-I-PE-480,WOCKPHARMA-NEAR-PE-480,04/26/2019,54,54,54,54,900,1800
YESBANK-I-CE-190,YESBANK-NEAR-CE-190,04/26/2019,52.35,52.35,52.35,52.35,1750,3500
YESBANK-I-CE-200,YESBANK-NEAR-CE-200,04/26/2019,42.35,45,39,43.6,73500,119000
YESBANK-I-CE-210,YESBANK-NEAR-CE-210,04/26/2019,35.5,36.5,32,34.85,17500,29750
YESBANK-I-CE-240,YESBANK-NEAR-CE-
240,04/26/2019,18.85,19.2,15.15,17.75,8244250,2588250
YESBANK-I-CE-250,YESBANK-NEAR-CE-
250,04/26/2019,14.15,14.65,11.4,13.35,10375750,3102750
YESBANK-I-CE-260,YESBANK-NEAR-CE-260,04/26/2019,9.8,11,8.25,9.8,6931750,3346000
YESBANK-I-CE-270,YESBANK-NEAR-CE-270,04/26/2019,8,8.2,5.95,7.1,5162500,2093000
YESBANK-I-CE-280,YESBANK-NEAR-CE-280,04/26/2019,6.3,6.3,4.2,5,4560500,2609250
YESBANK-I-CE-330,YESBANK-NEAR-CE-330,04/26/2019,1.3,1.35,0.8,1,654500,792750
YESBANK-I-PE-130,YESBANK-NEAR-PE-130,04/26/2019,0.6,0.6,0.15,0.2,10500,5250
YESBANK-I-PE-180,YESBANK-NEAR-PE-180,04/26/2019,2.2,2.4,1.55,2,2147250,1050000
YESBANK-I-PE-190,YESBANK-NEAR-PE-190,04/26/2019,3.25,4,2.6,3.3,1435000,455000
YESBANK-I-PE-240,YESBANK-NEAR-PE-
240,04/26/2019,17.7,22.25,17.5,19.1,4345250,1660750
YESBANK-I-PE-280,YESBANK-NEAR-PE-280,04/26/2019,47.95,49.9,43.4,46,35000,297500
YESBANK-II-CE-240,YESBANK-NEXT-CE-240,04/26/2019,23,23,20.5,22.9,15750,17500
YESBANK-II-CE-250,YESBANK-NEXT-CE-250,04/26/2019,17.5,19.15,17.2,19.05,47250,96250
YESBANK-II-CE-260,YESBANK-NEXT-CE-260,04/26/2019,13,15,13,15,5250,8750
YESBANK-II-CE-300,YESBANK-NEXT-CE-300,04/26/2019,6,6.5,5.7,6,19250,56000
YESBANK-II-PE-200,YESBANK-NEXT-PE-200,04/26/2019,7.25,8,7.25,8,10500,10500
YESBANK-II-PE-210,YESBANK-NEXT-PE-210,04/26/2019,11,12.55,11,11.9,8750,3500
YESBANK-II-PE-220,YESBANK-NEXT-PE-220,04/26/2019,14.9,16.8,13.5,15,14000,31500
YESBANK-II-PE-230,YESBANK-NEXT-PE-230,04/26/2019,19.9,20.25,19,19,12250,26250
YESBANK-II-PE-240,YESBANK-NEXT-PE-240,04/26/2019,26,26,24.3,24.3,3500,12250
YESBANK-II-PE-250,YESBANK-NEXT-PE-250,04/26/2019,28.5,28.5,28.5,28.5,1750,3500
ZEEL-I-CE-380,ZEEL-NEAR-CE-380,04/26/2019,53.5,56.45,53.5,56.45,2600,6500
ZEEL-I-CE-400,ZEEL-NEAR-CE-400,04/26/2019,42,43,35.8,36.25,27300,24700
ZEEL-I-CE-420,ZEEL-NEAR-CE-420,04/26/2019,30,32.8,25,25.75,358800,252200
ZEEL-I-PE-300,ZEEL-NEAR-PE-300,04/26/2019,0.75,0.75,0.75,0.75,1300,6500
ZEEL-I-PE-310,ZEEL-NEAR-PE-310,04/26/2019,1,1.1,0.9,0.9,3900,6500
ZEEL-I-PE-340,ZEEL-NEAR-PE-340,04/26/2019,4,4,2.6,2.6,11700,14300
ZEEL-I-PE-420,ZEEL-NEAR-PE-420,04/26/2019,24.95,27,22.9,24.2,341900,59800
ZEEL-I-PE-440,ZEEL-NEAR-PE-440,04/26/2019,37.75,37.75,35.8,36,16900,16900
ZEEL-I-PE-450,ZEEL-NEAR-PE-450,04/26/2019,42,44.4,40,42.75,10400,49400

Fop 20190426

Transféré par

Informations du document

Titre original

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Fop 20190426

Transféré par

Droits d'auteur :

Formats disponibles

<TICKER>,<FULLNAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>

Vous aimerez peut-être aussi