Fop 20190418

<TICKER>,<FULLNAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
BANKNIFTY-I-CE-25100,BANKNIFTY-NEAR-CE-
25100,04/18/2019,5529,5529,5100,5162.5,980,14140
25500,04/18/2019,5100,5100,4700,4707.05,1120,18040
26000,04/18/2019,4440.1,4440.1,4335,4400,280,34400
26500,04/18/2019,3929,3929,3705,3763.95,460,12340
26700,04/18/2019,3677,3677,3573.9,3573.9,80,140
27000,04/18/2019,3619,3619,3196.05,3283.45,80360,220900
27100,04/18/2019,3237.95,3237.95,3237.95,3237.95,40,260
BANKNIFTY-I-CE-27200,BANKNIFTY-NEAR-CE-27200,04/18/2019,3200,3200,3200,3200,20,320
27300,04/18/2019,3100,3100,3005.15,3005.15,40,260
27500,04/18/2019,3035.3,3035.3,2697.4,2744.25,5060,111720
27600,04/18/2019,2747.1,2747.1,2747.1,2747.1,20,240
27900,04/18/2019,2388,2426.65,2388,2415,580,620
28000,04/18/2019,2647.85,2647.85,2205,2318,10540,73300
28200,04/18/2019,2126.95,2150,2126.95,2150,40,220
28300,04/18/2019,1972.4,2140,1935.05,2030,320,360
28400,04/18/2019,1950,2007,1816.6,1868.05,240,240
28500,04/18/2019,2057.15,2057.15,1715.95,1754.5,6480,47060
28600,04/18/2019,1834.55,1834.55,1740,1780.55,300,200
28700,04/18/2019,1768.05,1768.05,1649.5,1650.95,260,280
28800,04/18/2019,1625,1640,1415,1457.1,740,400
28900,04/18/2019,1470,1505.5,1439.1,1464.95,340,320
29000,04/18/2019,1626,1626,1223.7,1267.95,12540,288480
29100,04/18/2019,1248.3,1248.3,1114.25,1114.25,40,120
29200,04/18/2019,1190,1230,1010.75,1032.45,160,620
29300,04/18/2019,1260,1260,1150.75,1150.75,40,180
29400,04/18/2019,1040,1040,815.85,859.85,100,600
29500,04/18/2019,1250,1260,744,808.05,77500,120100
29600,04/18/2019,960,960,649.65,702.35,900,3000
29700,04/18/2019,960,965,570,629.55,3400,5580
29800,04/18/2019,855.4,893.2,485,508.55,6640,12020
29900,04/18/2019,800,808,409.95,422.3,8760,7100
30000,04/18/2019,757.95,832.45,335,368.9,255980,171880
30100,04/18/2019,620,620,266.85,293,61500,21660
30200,04/18/2019,535,547.3,214.3,241.7,235560,62900
30300,04/18/2019,474.2,483.7,165.35,191.05,625560,112540
30400,04/18/2019,420,435.8,131.3,151.95,1130980,193300
30500,04/18/2019,389.35,389.35,97.45,115.65,3347560,861500
30600,04/18/2019,321.8,321.85,72.55,88.95,1587940,195360
30700,04/18/2019,266.4,266.4,53.4,67.25,1348860,166100
30800,04/18/2019,200.05,210.65,40.5,50.35,1503680,148420
30900,04/18/2019,164.6,164.6,28,34.9,758020,86080
31000,04/18/2019,134.05,144.05,17.95,25.45,2493280,542520
31100,04/18/2019,100.65,100.65,14.35,19.2,495740,80620
BANKNIFTY-I-CE-31200,BANKNIFTY-NEAR-CE-31200,04/18/2019,80,80,9,11.95,705900,113560
31300,04/18/2019,57.35,58.05,8.05,10.45,347120,54560
31400,04/18/2019,45.15,45.25,5.75,7.7,247900,29260
31500,04/18/2019,31.25,38.25,5.9,7.45,869020,282240
31600,04/18/2019,29.55,29.55,4.55,5.75,145560,24220
31700,04/18/2019,18.65,21.5,3.4,4.9,63800,15380
BANKNIFTY-I-CE-31800,BANKNIFTY-NEAR-CE-31800,04/18/2019,18,18,2.55,4.65,17320,4960
BANKNIFTY-I-CE-31900,BANKNIFTY-NEAR-CE-31900,04/18/2019,7.4,10,3.05,4.95,10420,7440
32000,04/18/2019,6.05,20.95,3.8,6.2,250040,237760
BANKNIFTY-I-PE-25100,BANKNIFTY-NEAR-PE-25100,04/18/2019,4.5,5,2.25,2.65,6320,22500
BANKNIFTY-I-PE-25200,BANKNIFTY-NEAR-PE-25200,04/18/2019,1.8,3,1.8,3,10540,120
BANKNIFTY-I-PE-25300,BANKNIFTY-NEAR-PE-
25300,04/18/2019,2.35,3.7,2.05,3.7,103260,580
25500,04/18/2019,3.25,3.25,1.15,1.35,2260,16620
BANKNIFTY-I-PE-25600,BANKNIFTY-NEAR-PE-25600,04/18/2019,3.05,3.05,3.05,3.05,40,60
BANKNIFTY-I-PE-25900,BANKNIFTY-NEAR-PE-25900,04/18/2019,2,2,2,2,20,20
BANKNIFTY-I-PE-26000,BANKNIFTY-NEAR-PE-26000,04/18/2019,5.3,5.3,2,2.9,620,34260
BANKNIFTY-I-PE-26500,BANKNIFTY-NEAR-PE-26500,04/18/2019,5,5,2.25,3.35,600,26520
27500,04/18/2019,1.55,4.6,1.5,3.4,32600,74620
28000,04/18/2019,5.95,5.95,3.6,4.7,61600,250940
28500,04/18/2019,5.8,8.95,3.05,5.75,240120,337240
BANKNIFTY-I-PE-28600,BANKNIFTY-NEAR-PE-28600,04/18/2019,9,11.8,4.1,6.15,4120,5420
28700,04/18/2019,9,12.95,6.85,8.45,50520,241540
28800,04/18/2019,10,12.5,7.05,8.65,11380,12960
28900,04/18/2019,9.8,14.3,6.55,9.4,17980,9600
29000,04/18/2019,11.1,17.6,8.7,12.75,459140,330020
29100,04/18/2019,12.9,19.9,7,12.45,56640,14900
29200,04/18/2019,14.75,21.4,9.6,14.85,174200,51320
29300,04/18/2019,18.5,25.6,11.55,18.1,221960,44300
29400,04/18/2019,22.85,32.2,15.05,24.05,271220,55680
29500,04/18/2019,24.8,41.6,18.5,31.55,1372480,461900
29600,04/18/2019,40,50.2,17.6,38.6,402320,79160
29700,04/18/2019,28.7,60,25.2,48,494000,103020
29800,04/18/2019,39.3,75.5,31.25,62.25,758060,164080
29900,04/18/2019,58.95,95.5,42,80.65,718580,120860
30000,04/18/2019,65.95,127.7,51,110,2822740,601240
30100,04/18/2019,64.6,164.1,63.95,138.85,1009340,106860
30200,04/18/2019,95.25,199.75,81.85,174.1,1263440,172960
30300,04/18/2019,111.95,250,106.95,219.4,1065820,94760
30400,04/18/2019,156.75,314,131.75,271.75,1011160,78360
30500,04/18/2019,198.1,375,159.4,340.4,1415960,257640
30600,04/18/2019,216.8,450,208.05,407.3,331960,25420
30700,04/18/2019,266.7,528.2,249.45,486.2,71600,8540
30800,04/18/2019,329.9,615.85,312.8,574.25,21760,9600
30900,04/18/2019,384.5,700,377.4,661.35,3780,4200
31000,04/18/2019,481,795,437.55,724,98360,35300
BANKNIFTY-I-PE-31100,BANKNIFTY-NEAR-PE-31100,04/18/2019,641.3,850,630.7,850,440,480
31200,04/18/2019,619.95,976.25,619.95,974.6,200,40
31300,04/18/2019,870.9,961.95,870.9,961.95,40,20
31400,04/18/2019,960.9,960.9,960.9,960.9,20,20
31500,04/18/2019,857.5,1250,857.5,1220,1260,5980
31600,04/18/2019,959.45,965.9,959.45,965.9,40,40
31700,04/18/2019,1065.9,1065.9,1058.5,1058.5,120,20
31800,04/18/2019,1170.9,1494.55,1170.9,1494.55,300,180
31900,04/18/2019,1254.65,1271.15,1253.8,1271.15,300,20
32000,04/18/2019,1348.9,1750,1348.9,1730,3620,2000
BANKNIFTY-II-CE-25200,BANKNIFTY-NEXT-CE-
25200,04/18/2019,5324.7,5324.7,5250,5311,160,200
BANKNIFTY-II-CE-25500,BANKNIFTY-NEXT-CE-25500,04/18/2019,4950,4950,4950,4950,20,60
26500,04/18/2019,4000,4060,4000,4060,160,220
27000,04/18/2019,3591.45,3660,3183.3,3428.3,1520,3920
27500,04/18/2019,3176.9,3180,3135,3140,480,1360
28000,04/18/2019,2950,2950,2620,2628.3,64460,131160
28400,04/18/2019,2150.05,2150.05,2150.05,2150.05,20,620
28500,04/18/2019,2350,2375,2205.2,2212.2,620,4840
29000,04/18/2019,2596.35,2596.35,1905,1905,2420,15800
29500,04/18/2019,1700,1710,1585,1610.8,880,9140
30000,04/18/2019,1478.1,1478.1,1264.1,1292,7600,28580
30300,04/18/2019,1150,1344.5,1100,1208.15,300,340
30500,04/18/2019,1348.3,1348.3,1021.05,1051.6,30420,32780
30700,04/18/2019,1020,1020,876.55,949.4,180,140
31000,04/18/2019,930,944.75,800.05,829.3,37540,60920
31200,04/18/2019,770.05,832.3,750,832.3,120,140
31400,04/18/2019,687,695.8,674.1,674.1,1580,4100
31500,04/18/2019,693.35,725.8,606,629.95,23100,20560
31600,04/18/2019,650,650,580,629.95,380,5160
32000,04/18/2019,512.05,532.05,440.05,463.35,45460,45160
BANKNIFTY-II-PE-25200,BANKNIFTY-NEXT-PE-25200,04/18/2019,6.15,37,6.15,26,320,380
BANKNIFTY-II-PE-25500,BANKNIFTY-NEXT-PE-25500,04/18/2019,3.25,3.25,3.25,3.25,20,100
BANKNIFTY-II-PE-26000,BANKNIFTY-NEXT-PE-26000,04/18/2019,77,80,74.15,74.15,440,560
BANKNIFTY-II-PE-26500,BANKNIFTY-NEXT-PE-
26500,04/18/2019,90,111,86.55,102.1,6460,82140
27000,04/18/2019,130,155.25,114.35,148.9,6600,25040
27500,04/18/2019,165.05,224,157.95,206.9,11760,18260
28000,04/18/2019,166,310,166,294.55,86800,175020
28500,04/18/2019,250,421,240.1,402.4,8160,22700
29000,04/18/2019,432,575,402.05,557.4,60680,101100
29500,04/18/2019,537,759.9,529.95,727.65,31860,58940
30000,04/18/2019,700,950,680,913.35,31060,46140
30500,04/18/2019,810.3,1195,810.3,1144.5,26600,23600
31000,04/18/2019,1106.3,1767.8,1090.9,1545.75,2140,3980
31500,04/18/2019,1550,1550,1492.7,1525,560,700
32000,04/18/2019,1700,2025,1700,2001.35,1480,2740
BANKNIFTY-III-CE-31000,BANKNIFTY-FAR-CE-
31000,04/18/2019,1124.95,1125,1124.95,1125,40,1040
BANKNIFTY-III-PE-28800,BANKNIFTY-FAR-PE-28800,04/18/2019,480,510,480,510,100,1660
BANKNIFTY-III-PE-29500,BANKNIFTY-FAR-PE-29500,04/18/2019,671.9,740,671.9,740,40,20
BANKNIFTY-III-PE-30000,BANKNIFTY-FAR-PE-30000,04/18/2019,1035,1075,1035,1075,40,60
NIFTY-I-CE-9100,NIFTY-NEAR-CE-9100,04/18/2019,2728,2728,2661.25,2684.15,4350,31875
NIFTY-I-CE-9300,NIFTY-NEAR-CE-9300,04/18/2019,2456.05,2456.05,2456,2456,150,6150
NIFTY-I-CE-9400,NIFTY-NEAR-CE-
9400,04/18/2019,2388.7,2388.75,2388.7,2388.75,150,10875
9500,04/18/2019,2338.5,2338.5,2248.05,2256.45,70650,1075575
9600,04/18/2019,2218.9,2218.95,2143.6,2146.1,6375,20400
9700,04/18/2019,2128.25,2130.75,2050.3,2054.55,68475,82050
NIFTY-I-CE-9800,NIFTY-NEAR-CE-9800,04/18/2019,2022.9,2022.9,1954.95,1991,5250,27525
NIFTY-I-CE-10000,NIFTY-NEAR-CE-10000,04/18/2019,1830,1835.85,1751,1764,28275,611550
NIFTY-I-CE-10100,NIFTY-NEAR-CE-10100,04/18/2019,1740.8,1740.8,1652,1652,300,6075
10200,04/18/2019,1615.6,1615.65,1553.8,1558.3,1350,16650
NIFTY-I-CE-10300,NIFTY-NEAR-CE-10300,04/18/2019,1530.2,1530.2,1451,1466.2,225,24675
10400,04/18/2019,1435.2,1435.2,1352,1362.4,12375,70500
10500,04/18/2019,1332.45,1332.45,1256,1267.55,34275,244125
10600,04/18/2019,1199,1201.5,1150.4,1168.4,22575,59325
10700,04/18/2019,1128.5,1130,1048.35,1065.15,14025,133200
NIFTY-I-CE-10900,NIFTY-NEAR-CE-10900,04/18/2019,935.7,935.7,860.5,872.4,12750,71850
11000,04/18/2019,844.35,844.35,753,769.6,65175,541050
NIFTY-I-CE-11100,NIFTY-NEAR-CE-11100,04/18/2019,761,761,650,668.65,29250,145200
11200,04/18/2019,637.85,639.9,555,571.55,18300,210675
NIFTY-I-CE-11350,NIFTY-NEAR-CE-11350,04/18/2019,422.35,431,419.65,420,375,1650
NIFTY-I-CE-11400,NIFTY-NEAR-CE-11400,04/18/2019,438.85,440,360,374.1,151275,231075
11450,04/18/2019,377.65,377.65,314.9,336.35,1275,19200
11500,04/18/2019,374.35,374.35,262,277.05,374100,587775
NIFTY-I-CE-11550,NIFTY-NEAR-CE-11550,04/18/2019,300,300,220,226.05,12450,13050
11600,04/18/2019,267.65,267.65,175.05,183.45,975825,472725
NIFTY-I-CE-11700,NIFTY-NEAR-CE-11700,04/18/2019,165,176.9,97,103.55,4886625,1255575
11750,04/18/2019,133,149.95,67.45,72.55,1991475,365400
11800,04/18/2019,108,111.1,45.55,49.75,12053250,2527575
11900,04/18/2019,49.45,53.75,15.85,18.5,9632250,2083050
NIFTY-I-CE-12000,NIFTY-NEAR-CE-12000,04/18/2019,18,21.9,6.25,7.45,9637425,3165150
NIFTY-I-CE-12050,NIFTY-NEAR-CE-12050,04/18/2019,9.3,10.05,3.15,4,361500,115950
NIFTY-I-CE-12250,NIFTY-NEAR-CE-12250,04/18/2019,3,5.9,1.2,1.75,6525,8400
NIFTY-I-CE-12600,NIFTY-NEAR-CE-12600,04/18/2019,0.15,1,0.15,0.8,17700,35250
NIFTY-I-PE-9100,NIFTY-NEAR-PE-9100,04/18/2019,0.9,0.9,0.4,0.75,6150,36150
NIFTY-I-PE-9800,NIFTY-NEAR-PE-9800,04/18/2019,2,2,0.4,0.8,7650,42675
NIFTY-I-PE-10700,NIFTY-NEAR-PE-10700,04/18/2019,2.3,2.3,1,1.25,250800,825000
NIFTY-I-PE-11050,NIFTY-NEAR-PE-11050,04/18/2019,2,2,2,2,225,2325
NIFTY-I-PE-11550,NIFTY-NEAR-PE-11550,04/18/2019,11,17.9,8,10.1,696300,271950
NIFTY-I-PE-11600,NIFTY-NEAR-PE-
11600,04/18/2019,12.4,24.9,9.95,14.65,7965375,2097075
NIFTY-I-PE-11650,NIFTY-NEAR-PE-11650,04/18/2019,15,34,15,21.55,1420200,571200
11750,04/18/2019,30.05,66.6,30.05,50.65,3119850,508500
NIFTY-I-PE-11800,NIFTY-NEAR-PE-11800,04/18/2019,55,93.6,41.1,75.95,9558000,1835700
11900,04/18/2019,103.35,160.85,103.05,141.2,2027250,288675
NIFTY-I-PE-11950,NIFTY-NEAR-PE-11950,04/18/2019,109,188.45,109,184,3450,5100
12000,04/18/2019,166.35,247.4,163.7,229.5,599700,330225
NIFTY-I-PE-12050,NIFTY-NEAR-PE-12050,04/18/2019,234.6,268,234.6,268,150,0
NIFTY-I-PE-12100,NIFTY-NEAR-PE-12100,04/18/2019,265.2,341,262.85,319.85,43650,23550
12200,04/18/2019,351.35,438.05,344.2,421.95,44175,61275
NIFTY-I-PE-12300,NIFTY-NEAR-PE-12300,04/18/2019,535.85,535.85,491,517,1725,1125
12400,04/18/2019,574.85,631.7,574.85,622.6,3450,15525
12500,04/18/2019,646.35,734.9,642.95,718.35,36825,489900
NIFTY-I-PE-12600,NIFTY-NEAR-PE-12600,04/18/2019,810,810,810,810,75,750
13000,04/18/2019,1137.15,1235,1137.15,1220.25,66825,322800
NIFTY-II-CE-9500,NIFTY-NEXT-CE-9500,04/18/2019,2305,2348,2305,2334.5,9300,16050
NIFTY-II-CE-9600,NIFTY-NEXT-CE-9600,04/18/2019,2207.45,2235,2203.05,2210,4350,4425
NIFTY-II-CE-9700,NIFTY-NEXT-CE-9700,04/18/2019,2130,2130,2130,2130,75,75
NIFTY-II-CE-9800,NIFTY-NEXT-CE-9800,04/18/2019,1994.45,2045,1990,2040,5850,5850
NIFTY-II-CE-10200,NIFTY-NEXT-CE-
10200,04/18/2019,1624.9,1634.9,1624.9,1634.9,300,300
10500,04/18/2019,1412.5,1420,1349.1,1361.35,19800,122775
10700,04/18/2019,1197.4,1220,1177.15,1189,25950,29400
10800,04/18/2019,1100,1129,1090.4,1105.25,24675,42600
NIFTY-II-CE-11000,NIFTY-NEXT-CE-11000,04/18/2019,992,998,930.05,945.45,61275,175200
11200,04/18/2019,801.1,808.3,774.5,786.65,4800,15675
NIFTY-II-CE-11300,NIFTY-NEXT-CE-11300,04/18/2019,891.95,891.95,710,719.1,4125,17625
11400,04/18/2019,707.95,711.1,640,641.55,10425,37275
11500,04/18/2019,640.85,641.8,573.15,578.4,53700,199125
NIFTY-II-CE-11600,NIFTY-NEXT-CE-11600,04/18/2019,567.6,580,509.9,517.65,24075,87075
11700,04/18/2019,502.7,526.2,446.05,452.5,369675,131250
NIFTY-II-CE-11750,NIFTY-NEXT-CE-11750,04/18/2019,350,460.1,350,460.1,225,375
11800,04/18/2019,438.5,444.75,386.55,391.55,147900,356550
11900,04/18/2019,374.6,392.15,330.05,337.65,149625,236175
12200,04/18/2019,224.95,226.45,193.05,199.85,78900,176475
12300,04/18/2019,196.9,196.9,157,159.85,41475,100725
NIFTY-II-CE-12400,NIFTY-NEXT-CE-12400,04/18/2019,177.8,177.8,125,128.8,18000,129075
12500,04/18/2019,121.05,126.8,101.6,104.4,236925,477000
NIFTY-II-CE-12600,NIFTY-NEXT-CE-12600,04/18/2019,100,110.95,78.05,82.2,46350,115650
12800,04/18/2019,54.95,54.95,39.8,41.35,71100,120525
NIFTY-II-CE-12900,NIFTY-NEXT-CE-12900,04/18/2019,35.2,37.35,28.1,30.85,18975,13350
NIFTY-II-CE-13200,NIFTY-NEXT-CE-13200,04/18/2019,15,15,12.55,14,1050,2850
NIFTY-II-PE-9300,NIFTY-NEXT-PE-9300,04/18/2019,7,7,6.1,6.6,6600,55425
NIFTY-II-PE-9500,NIFTY-NEXT-PE-9500,04/18/2019,4.75,6.5,4.55,5.55,15150,15150
NIFTY-II-PE-10000,NIFTY-NEXT-PE-10000,04/18/2019,15,18.85,13,16.15,149550,551850
NIFTY-II-PE-10900,NIFTY-NEXT-PE-10900,04/18/2019,83.5,97.65,82.45,92,12075,36075
NIFTY-II-PE-11000,NIFTY-NEXT-PE-
11000,04/18/2019,99.85,119.85,97,113.85,360450,1663500
NIFTY-II-PE-11100,NIFTY-NEXT-PE-11100,04/18/2019,120,142.7,106.25,137.4,39525,64275
11200,04/18/2019,149.65,169.2,139.25,159.6,115800,356400
NIFTY-II-PE-11300,NIFTY-NEXT-PE-11300,04/18/2019,170,199,170,189.2,66900,154050
11400,04/18/2019,196.95,226.55,186.8,218.3,98700,129675
11500,04/18/2019,215.65,259.7,215.3,250.15,366300,950925
11600,04/18/2019,281.6,290,249.05,285.1,113100,336225
11700,04/18/2019,298.45,326,285.95,318.3,364425,657675
11800,04/18/2019,333.6,364,322.45,357.05,239175,293850
11900,04/18/2019,397.95,405.8,361.8,399.7,27825,22350
12000,04/18/2019,419.55,454,408.75,446.4,103875,149100
NIFTY-II-PE-12200,NIFTY-NEXT-PE-12200,04/18/2019,544,580,491.6,580,3600,3150
NIFTY-II-PE-12500,NIFTY-NEXT-PE-12500,04/18/2019,702,759.6,702,747,14775,45300
NIFTY-II-PE-12900,NIFTY-NEXT-PE-12900,04/18/2019,1047,1047,1047,1047,75,75
13000,04/18/2019,1113.7,1173.6,1113.55,1152.75,13725,51375
NIFTY-III-CE-5000,NIFTY-FAR-CE-5000,04/18/2019,6792,6808,6792,6808,150,638850
NIFTY-III-CE-8000,NIFTY-FAR-CE-
8000,04/18/2019,3843.55,3860,3810.05,3810.05,525,55575
9500,04/18/2019,2411,2413.95,2338.15,2352.7,3900,288075
NIFTY-III-CE-10000,NIFTY-FAR-CE-10000,04/18/2019,1930,1930,1855,1872.5,2325,130050
NIFTY-III-CE-10500,NIFTY-FAR-CE-10500,04/18/2019,1466,1466,1420,1420.1,525,163725
11000,04/18/2019,1059.35,1067.5,1008,1015,4500,216150
NIFTY-III-CE-11300,NIFTY-FAR-CE-11300,04/18/2019,820,830,750,810,825,675
NIFTY-III-CE-11400,NIFTY-FAR-CE-11400,04/18/2019,710.1,730,710.1,720.05,225,3000
NIFTY-III-CE-11500,NIFTY-FAR-CE-11500,04/18/2019,691.85,701.7,647,655.5,8625,383325
NIFTY-III-CE-11700,NIFTY-FAR-CE-11700,04/18/2019,590,590.05,535,540,4500,411900
NIFTY-III-CE-12000,NIFTY-FAR-CE-12000,04/18/2019,396,396,353.85,359.35,38250,256650
NIFTY-III-CE-12200,NIFTY-FAR-CE-12200,04/18/2019,300,300,265.8,270,1575,5400
12500,04/18/2019,196,196.05,163.05,168.45,31500,149175
13000,04/18/2019,75.45,84.4,63.15,65.55,32775,124425
NIFTY-III-CE-13500,NIFTY-FAR-CE-13500,04/18/2019,31,32.9,23.5,24.3,27225,173625
NIFTY-III-PE-9000,NIFTY-FAR-PE-9000,04/18/2019,13.95,13.95,12,12,1425,680550
NIFTY-III-PE-9500,NIFTY-FAR-PE-9500,04/18/2019,19.95,22,19.75,20.3,8775,755775
NIFTY-III-PE-10000,NIFTY-FAR-PE-10000,04/18/2019,37,42.1,36,39.55,16800,2012175
NIFTY-III-PE-10500,NIFTY-FAR-PE-10500,04/18/2019,70.1,86.9,69.25,80.5,35850,758025
NIFTY-III-PE-11000,NIFTY-FAR-PE-
11000,04/18/2019,150,171.75,143.35,163.8,40200,885900
NIFTY-III-PE-11200,NIFTY-FAR-PE-11200,04/18/2019,208,208,208,208,75,600
11500,04/18/2019,273.1,307.9,273.1,297.65,47700,1071975
NIFTY-III-PE-11700,NIFTY-FAR-PE-11700,04/18/2019,370,377.6,354.1,371.35,2550,373500
12000,04/18/2019,457.95,500,456.65,492.6,14625,281100
NIFTY-III-PE-12500,NIFTY-FAR-PE-12500,04/18/2019,735,800,735,795.95,3900,20625
13000,04/18/2019,1102.45,1199,1102.45,1192.4,3375,343500
13500,04/18/2019,1575.15,1646.45,1575.15,1628.65,35625,469050
14000,04/18/2019,2076.2,2127.3,2076.2,2127.3,600,4275
ACC-I-CE-1600,ACC-NEAR-CE-1600,04/18/2019,96.5,106.45,96.5,105.75,2000,20800
ACC-I-CE-1660,ACC-NEAR-CE-1660,04/18/2019,54.15,62.9,40,58.3,10400,25200
ACC-I-CE-1700,ACC-NEAR-CE-1700,04/18/2019,30.95,35.5,20,29.85,180800,91600
ACC-I-CE-1720,ACC-NEAR-CE-1720,04/18/2019,21.85,25,13.65,20.5,145200,57600
ACC-I-CE-1740,ACC-NEAR-CE-1740,04/18/2019,12,17,8.75,13.6,86400,45200
ACC-I-CE-1760,ACC-NEAR-CE-1760,04/18/2019,7.7,11,5.7,9.4,62400,30800
ACC-I-CE-1780,ACC-NEAR-CE-1780,04/18/2019,7,7,7,7,400,9200
ACC-I-CE-1820,ACC-NEAR-CE-1820,04/18/2019,3,3,2.3,2.3,1600,8800
ACC-I-PE-1500,ACC-NEAR-PE-1500,04/18/2019,0.5,0.55,0.5,0.55,1600,10000
ACC-I-PE-1660,ACC-NEAR-PE-1660,04/18/2019,13,17,8.35,10.35,44000,26400
ACC-I-PE-1700,ACC-NEAR-PE-1700,04/18/2019,29.4,36,20.25,24.05,20000,12400
ACC-I-PE-1720,ACC-NEAR-PE-1720,04/18/2019,43.5,43.5,34,35,1600,1600
ACC-I-PE-1800,ACC-NEAR-PE-1800,04/18/2019,92,92,92,92,400,800
ACC-II-CE-1700,ACC-NEXT-CE-1700,04/18/2019,74,76,74,76,800,800
ACC-II-CE-1800,ACC-NEXT-CE-1800,04/18/2019,24.3,35,24.3,35,1200,1600
ACC-II-PE-1600,ACC-NEXT-PE-1600,04/18/2019,25,25,25,25,400,400
ACC-II-PE-1700,ACC-NEXT-PE-1700,04/18/2019,60,60,60,60,400,400
ADANIENT-I-CE-140,ADANIENT-NEAR-CE-140,04/18/2019,5.5,5.5,3.6,3.75,164000,196000
ADANIENT-I-CE-150,ADANIENT-NEAR-CE-150,04/18/2019,3,3,1.05,1.3,1004000,824000
ADANIENT-I-CE-200,ADANIENT-NEAR-CE-200,04/18/2019,0.2,3,0.05,0.05,20000,64000
ADANIENT-I-PE-120,ADANIENT-NEAR-PE-120,04/18/2019,0.5,0.6,0.5,0.55,12000,112000
ADANIENT-I-PE-130,ADANIENT-NEAR-PE-130,04/18/2019,1.15,1.8,1,1.45,140000,136000
ADANIENT-I-PE-135,ADANIENT-NEAR-PE-135,04/18/2019,2,3.3,1.9,2.5,120000,124000
ADANIENT-II-CE-150,ADANIENT-NEXT-CE-150,04/18/2019,9.5,9.6,8,8,84000,108000
ADANIENT-II-CE-180,ADANIENT-NEXT-CE-180,04/18/2019,1.2,2,1.2,2,12000,12000
ADANIENT-II-CE-185,ADANIENT-NEXT-CE-185,04/18/2019,1,1.8,1,1.8,12000,12000
ADANIENT-II-CE-190,ADANIENT-NEXT-CE-190,04/18/2019,0.5,1,0.5,1,12000,12000
ADANIENT-II-PE-100,ADANIENT-NEXT-PE-100,04/18/2019,1.2,1.2,1.2,1.2,4000,4000
ADANIENT-II-PE-140,ADANIENT-NEXT-PE-
140,04/18/2019,11.05,11.05,11.05,11.05,8000,16000
ADANIPORTS-I-CE-360,ADANIPORTS-NEAR-CE-
360,04/18/2019,32.5,32.5,32.5,32.5,5000,37500
380,04/18/2019,14.65,14.8,11.45,11.75,30000,105000
390,04/18/2019,8.75,9.8,5.3,5.85,240000,245000
ADANIPORTS-I-CE-400,ADANIPORTS-NEAR-CE-400,04/18/2019,5,5,2.2,2.45,1342500,745000
410,04/18/2019,2.05,2.05,0.75,0.9,355000,257500
ADANIPORTS-I-CE-420,ADANIPORTS-NEAR-CE-420,04/18/2019,0.8,0.8,0.4,0.4,182500,247500
ADANIPORTS-I-PE-290,ADANIPORTS-NEAR-PE-
290,04/18/2019,0.15,0.15,0.15,0.15,25000,67500
300,04/18/2019,0.15,0.15,0.15,0.15,5000,25000
ADANIPORTS-I-PE-320,ADANIPORTS-NEAR-PE-320,04/18/2019,0.1,0.1,0.1,0.1,2500,10000
330,04/18/2019,0.25,0.25,0.25,0.25,17500,35000
360,04/18/2019,0.8,0.8,0.35,0.35,17500,145000
ADANIPORTS-I-PE-370,ADANIPORTS-NEAR-PE-370,04/18/2019,1.55,1.55,1,1,62500,210000
ADANIPORTS-I-PE-380,ADANIPORTS-NEAR-PE-380,04/18/2019,2.45,3.2,2,2.3,387500,275000
400,04/18/2019,10.8,12.65,10.15,12.65,55000,22500
420,04/18/2019,27.35,28.1,27.1,28.1,10000,2500
ADANIPORTS-II-CE-360,ADANIPORTS-NEXT-CE-
360,04/18/2019,39.2,39.75,39.2,39.75,5000,5000
ADANIPORTS-II-CE-390,ADANIPORTS-NEXT-CE-390,04/18/2019,21,21,21,21,2500,20000
ADANIPORTS-II-CE-400,ADANIPORTS-NEXT-CE-400,04/18/2019,18,18,16.5,16.5,15000,57500
ADANIPORTS-II-CE-410,ADANIPORTS-NEXT-CE-410,04/18/2019,14,14,13,13,12500,67500
ADANIPORTS-II-CE-420,ADANIPORTS-NEXT-CE-
420,04/18/2019,10.5,10.5,9.45,9.5,17500,35000
ADANIPORTS-II-CE-430,ADANIPORTS-NEXT-CE-430,04/18/2019,7.8,7.8,7.25,7.25,5000,42500
ADANIPORTS-II-CE-440,ADANIPORTS-NEXT-CE-440,04/18/2019,5.2,5.2,5.2,5.2,2500,37500
ADANIPORTS-II-PE-360,ADANIPORTS-NEXT-PE-360,04/18/2019,7.3,7.4,7,7.2,17500,20000
ADANIPORTS-II-PE-370,ADANIPORTS-NEXT-PE-
370,04/18/2019,10.1,10.3,10.1,10.3,5000,10000
380,04/18/2019,13.5,14.15,13.5,14.15,5000,5000
390,04/18/2019,17.5,17.5,17.5,17.5,2500,2500
ADANIPORTS-II-PE-410,ADANIPORTS-NEXT-PE-410,04/18/2019,30,30,30,30,2500,2500
ADANIPOWER-I-CE-52.5,ADANIPOWER-NEAR-CE-
52.5,04/18/2019,2.05,3.6,2.05,3,140000,420000
ADANIPOWER-I-CE-55,ADANIPOWER-NEAR-CE-
55,04/18/2019,1.55,2.7,0.9,1.65,2300000,1560000
57.5,04/18/2019,0.8,1.45,0.4,0.9,780000,500000
60,04/18/2019,0.55,0.8,0.2,0.4,3380000,2460000
62.5,04/18/2019,0.15,0.45,0.15,0.25,1100000,560000
65,04/18/2019,0.1,0.25,0.1,0.15,1240000,1020000
70,04/18/2019,0.05,0.1,0.05,0.05,1000000,960000
ADANIPOWER-I-PE-35,ADANIPOWER-NEAR-PE-
35,04/18/2019,0.05,0.05,0.05,0.05,640000,700000
ADANIPOWER-I-PE-37.5,ADANIPOWER-NEAR-PE-
37.5,04/18/2019,0.05,0.05,0.05,0.05,140000,140000
ADANIPOWER-I-PE-40,ADANIPOWER-NEAR-PE-40,04/18/2019,0.05,0.1,0.05,0.1,260000,380000
ADANIPOWER-I-PE-45,ADANIPOWER-NEAR-PE-
45,04/18/2019,0.15,0.25,0.15,0.25,140000,200000
47.5,04/18/2019,0.3,0.35,0.25,0.35,180000,200000
ADANIPOWER-I-PE-50,ADANIPOWER-NEAR-PE-50,04/18/2019,0.8,0.8,0.4,0.6,300000,480000
52.5,04/18/2019,1.4,1.4,0.8,1.3,140000,180000
ADANIPOWER-I-PE-55,ADANIPOWER-NEAR-PE-55,04/18/2019,2.15,3,1.75,2.3,300000,140000
ADANIPOWER-II-CE-57.5,ADANIPOWER-NEXT-CE-
57.5,04/18/2019,3.75,3.75,3.75,3.75,20000,20000
ADANIPOWER-II-CE-60,ADANIPOWER-NEXT-CE-60,04/18/2019,3,3,3,3,20000,160000
ADANIPOWER-II-CE-70,ADANIPOWER-NEXT-CE-70,04/18/2019,1.5,1.5,1.5,1.5,20000,40000
ADANIPOWER-II-PE-45,ADANIPOWER-NEXT-PE-45,04/18/2019,1.6,1.6,1.6,1.6,20000,20000
ADANIPOWER-II-PE-50,ADANIPOWER-NEXT-PE-
50,04/18/2019,2.35,2.35,2.35,2.35,20000,60000
ADANIPOWER-II-PE-55,ADANIPOWER-NEXT-PE-
55,04/18/2019,4.35,4.35,4.35,4.35,100000,20000
AJANTPHARM-I-CE-1000,AJANTPHARM-NEAR-CE-
1000,04/18/2019,35,42.65,34.45,34.45,5500,3500
AJANTPHARM-I-CE-1020,AJANTPHARM-NEAR-CE-1020,04/18/2019,22,27,21,27,4500,6500
1040,04/18/2019,16.45,16.45,11.15,11.25,13000,13000
1060,04/18/2019,12.15,12.15,5.5,5.95,20500,23000
AJANTPHARM-I-CE-1080,AJANTPHARM-NEAR-CE-1080,04/18/2019,3.85,3.85,3,3,5000,10000
AJANTPHARM-I-CE-1100,AJANTPHARM-NEAR-CE-1100,04/18/2019,2.2,2.2,0.6,1.2,4500,8000
1160,04/18/2019,0.25,0.25,0.25,0.25,1000,2000
AJANTPHARM-I-PE-920,AJANTPHARM-NEAR-PE-920,04/18/2019,0.25,0.25,0.25,0.25,500,1500
AJANTPHARM-I-PE-1020,AJANTPHARM-NEAR-PE-1020,04/18/2019,10.15,13,10.15,13,2500,3000
AJANTPHARM-I-PE-1040,AJANTPHARM-NEAR-PE-
1040,04/18/2019,21.8,21.8,21.8,21.8,500,1500
AJANTPHARM-I-PE-1060,AJANTPHARM-NEAR-PE-
1060,04/18/2019,40.95,40.95,37.3,37.3,1000,500
AJANTPHARM-II-CE-1000,AJANTPHARM-NEXT-CE-
1000,04/18/2019,64.45,65,64.45,65,4500,4500
AJANTPHARM-II-CE-1020,AJANTPHARM-NEXT-CE-1020,04/18/2019,52,52,52,52,3500,3500
AJANTPHARM-II-PE-1000,AJANTPHARM-NEXT-PE-1000,04/18/2019,28,28,28,28,500,500
ALBK-I-CE-50,ALBK-NEAR-CE-50,04/18/2019,2.5,2.5,2.5,2.5,13000,39000
ALBK-I-CE-51,ALBK-NEAR-CE-51,04/18/2019,1,1,1,1,26000,78000
ALBK-I-PE-48,ALBK-NEAR-PE-48,04/18/2019,0.3,0.3,0.3,0.3,13000,104000
ALBK-I-PE-53,ALBK-NEAR-PE-53,04/18/2019,2.35,2.4,2,2.1,91000,260000
ALBK-I-PE-54,ALBK-NEAR-PE-54,04/18/2019,3,3,3,3,13000,91000
ALBK-I-PE-55,ALBK-NEAR-PE-55,04/18/2019,4.1,4.35,4,4,78000,195000
ALBK-II-CE-50,ALBK-NEXT-CE-50,04/18/2019,3.8,3.8,3.8,3.8,13000,39000
ALBK-II-CE-60,ALBK-NEXT-CE-60,04/18/2019,1,1,1,1,26000,130000
ALBK-II-PE-45,ALBK-NEXT-PE-45,04/18/2019,1,1,1,1,26000,65000
ALBK-II-PE-50,ALBK-NEXT-PE-50,04/18/2019,2.95,2.95,2.95,2.95,13000,26000
AMARAJABAT-I-CE-670,AMARAJABAT-NEAR-CE-670,04/18/2019,35,35,29.5,29.5,2100,13300
AMARAJABAT-I-CE-680,AMARAJABAT-NEAR-CE-
680,04/18/2019,34.5,34.5,19.35,20.1,23100,21700
700,04/18/2019,16.4,19.4,9.05,9.9,72100,67900
710,04/18/2019,12.55,14.1,5.25,5.8,56000,22400
AMARAJABAT-I-CE-720,AMARAJABAT-NEAR-CE-720,04/18/2019,9,9.6,3.5,3.95,84700,80500
AMARAJABAT-I-CE-730,AMARAJABAT-NEAR-CE-730,04/18/2019,5,5,2.1,2.35,29400,28000
740,04/18/2019,2.55,3.6,1.65,1.85,35000,63700
AMARAJABAT-I-CE-750,AMARAJABAT-NEAR-CE-750,04/18/2019,2.4,2.4,0.4,0.8,29400,30800
800,04/18/2019,0.35,0.35,0.05,0.15,6300,38500
AMARAJABAT-I-PE-600,AMARAJABAT-NEAR-PE-600,04/18/2019,0.35,0.4,0.35,0.4,4200,78400
AMARAJABAT-I-PE-700,AMARAJABAT-NEAR-PE-700,04/18/2019,7.5,14.05,7.5,13,48300,49000
AMARAJABAT-I-PE-710,AMARAJABAT-NEAR-PE-
710,04/18/2019,16.55,16.55,16.05,16.05,2100,6300
AMARAJABAT-I-PE-720,AMARAJABAT-NEAR-PE-
720,04/18/2019,19.75,19.75,19.75,19.75,1400,8400
AMARAJABAT-II-PE-600,AMARAJABAT-NEXT-PE-600,04/18/2019,3.5,3.5,3.5,3.5,700,700
AMARAJABAT-II-PE-660,AMARAJABAT-NEXT-PE-660,04/18/2019,14,14.05,14,14,17500,19600
AMARAJABAT-II-PE-680,AMARAJABAT-NEXT-PE-680,04/18/2019,20,20,20,20,7000,7700
AMARAJABAT-II-PE-700,AMARAJABAT-NEXT-PE-700,04/18/2019,32.1,32.1,32.1,32.1,700,1400
AMBUJACEM-I-CE-220,AMBUJACEM-NEAR-CE-
220,04/18/2019,12.5,14.2,11.1,13.35,77500,80000
AMBUJACEM-I-CE-225,AMBUJACEM-NEAR-CE-225,04/18/2019,8.9,10.9,6.75,10.9,50000,72500
240,04/18/2019,1.25,1.65,0.8,1.25,595000,642500
245,04/18/2019,0.75,0.75,0.25,0.45,120000,215000
AMBUJACEM-I-PE-205,AMBUJACEM-NEAR-PE-205,04/18/2019,0.3,0.3,0.3,0.3,2500,12500
AMBUJACEM-I-PE-225,AMBUJACEM-NEAR-PE-
225,04/18/2019,1.35,1.45,0.55,0.8,437500,120000
AMBUJACEM-I-PE-235,AMBUJACEM-NEAR-PE-235,04/18/2019,5,5.9,3.05,3.8,90000,55000
AMBUJACEM-II-CE-230,AMBUJACEM-NEXT-CE-230,04/18/2019,11.8,14,11.8,14,22500,25000
AMBUJACEM-II-CE-240,AMBUJACEM-NEXT-CE-240,04/18/2019,7,8,7,8,7500,7500
AMBUJACEM-II-PE-220,AMBUJACEM-NEXT-PE-220,04/18/2019,5,5,5,5,20000,20000
AMBUJACEM-II-PE-225,AMBUJACEM-NEXT-PE-225,04/18/2019,6.65,6.65,6.2,6.2,60000,60000
AMBUJACEM-II-PE-230,AMBUJACEM-NEXT-PE-
230,04/18/2019,8.65,8.85,8.65,8.85,42500,42500
APOLLOHOSP-I-CE-1240,APOLLOHOSP-NEAR-CE-
1240,04/18/2019,31.2,31.2,31.2,31.2,500,5500
APOLLOHOSP-I-CE-1260,APOLLOHOSP-NEAR-CE-1260,04/18/2019,25.8,25.8,21,21,2500,9000
1280,04/18/2019,17.55,19.1,10,14.05,32500,23000
1300,04/18/2019,8.05,12.4,6.5,8.15,45500,34500
1320,04/18/2019,5.5,7.8,3.75,4.15,12500,13500
APOLLOHOSP-I-CE-1340,APOLLOHOSP-NEAR-CE-1340,04/18/2019,3.35,3.95,2,2,11500,9000
1360,04/18/2019,1.35,1.8,1.35,1.35,3000,1500
APOLLOHOSP-I-PE-1200,APOLLOHOSP-NEAR-PE-1200,04/18/2019,6,6,1.75,2.8,11000,12500
APOLLOHOSP-I-PE-1220,APOLLOHOSP-NEAR-PE-
1220,04/18/2019,2.55,2.55,2.55,2.55,500,3000
1240,04/18/2019,10.25,10.25,4.05,6.85,3500,8000
1280,04/18/2019,31.5,31.5,25.75,25.75,3000,3000
1560,04/18/2019,296.5,296.5,296.5,296.5,500,0
APOLLOHOSP-II-CE-1280,APOLLOHOSP-NEXT-CE-1280,04/18/2019,51,51,51,51,1000,2000
APOLLOHOSP-II-CE-1300,APOLLOHOSP-NEXT-CE-1300,04/18/2019,43,43,43,43,1500,5000
APOLLOHOSP-II-PE-1540,APOLLOHOSP-NEXT-PE-
1540,04/18/2019,265.5,265.5,265.5,265.5,500,3000
APOLLOTYRE-I-CE-205,APOLLOTYRE-NEAR-CE-
205,04/18/2019,15.2,16.5,14.9,14.9,33000,18000
APOLLOTYRE-I-CE-210,APOLLOTYRE-NEAR-CE-210,04/18/2019,7,10.35,7,10.35,9000,15000
215,04/18/2019,5.3,7.2,3.6,5.65,138000,114000
220,04/18/2019,2.9,4.5,1.85,2.85,1524000,486000
225,04/18/2019,1.5,2.3,0.85,1.4,915000,444000
230,04/18/2019,0.85,1.1,0.45,0.6,558000,552000
235,04/18/2019,0.45,0.45,0.25,0.35,93000,285000
APOLLOTYRE-I-CE-240,APOLLOTYRE-NEAR-CE-240,04/18/2019,0.2,0.3,0.2,0.2,75000,384000
APOLLOTYRE-I-PE-200,APOLLOTYRE-NEAR-PE-
200,04/18/2019,0.35,0.35,0.05,0.1,45000,90000
205,04/18/2019,0.35,0.7,0.2,0.2,156000,132000
APOLLOTYRE-I-PE-210,APOLLOTYRE-NEAR-PE-210,04/18/2019,1,1.75,0.55,0.6,459000,228000
215,04/18/2019,2.2,3.4,1.3,1.65,327000,195000
APOLLOTYRE-I-PE-220,APOLLOTYRE-NEAR-PE-220,04/18/2019,4.5,6.35,3,3.7,192000,162000
225,04/18/2019,10.05,10.05,10.05,10.05,3000,51000
230,04/18/2019,10.55,11.2,9.9,11.2,18000,36000
APOLLOTYRE-II-CE-220,APOLLOTYRE-NEXT-CE-
220,04/18/2019,11.8,11.8,11.8,11.8,15000,15000
APOLLOTYRE-II-CE-225,APOLLOTYRE-NEXT-CE-225,04/18/2019,9.5,9.5,9.5,9.5,3000,18000
APOLLOTYRE-II-PE-200,APOLLOTYRE-NEXT-PE-200,04/18/2019,3,3,3,3,3000,15000
APOLLOTYRE-II-PE-215,APOLLOTYRE-NEXT-PE-
215,04/18/2019,8.25,8.25,8.25,8.25,3000,3000
APOLLOTYRE-II-PE-220,APOLLOTYRE-NEXT-PE-
220,04/18/2019,10.6,10.6,9.35,9.35,21000,21000
APOLLOTYRE-II-PE-230,APOLLOTYRE-NEXT-PE-230,04/18/2019,15,15,14.55,14.55,9000,9000
ARVIND-I-CE-82.5,ARVIND-NEAR-CE-82.5,04/18/2019,6.3,6.3,6.3,6.3,2000,6000
ARVIND-I-CE-90,ARVIND-NEAR-CE-90,04/18/2019,2.6,2.85,1.2,1.3,354000,332000
ARVIND-I-CE-95,ARVIND-NEAR-CE-95,04/18/2019,1,1.1,0.2,0.3,380000,496000
ARVIND-I-PE-80,ARVIND-NEAR-PE-80,04/18/2019,0.2,0.2,0.1,0.1,4000,40000
ARVIND-I-PE-82.5,ARVIND-NEAR-PE-82.5,04/18/2019,0.45,0.45,0.3,0.35,8000,14000
ARVIND-I-PE-85,ARVIND-NEAR-PE-85,04/18/2019,0.45,1,0.45,0.9,58000,100000
ARVIND-I-PE-87.5,ARVIND-NEAR-PE-87.5,04/18/2019,1,2.2,1,1.95,74000,46000
ARVIND-I-PE-92.5,ARVIND-NEAR-PE-92.5,04/18/2019,5,5.5,4.75,5.4,18000,18000
ARVIND-II-CE-85,ARVIND-NEXT-CE-85,04/18/2019,7.7,7.7,7.7,7.7,2000,2000
ARVIND-II-CE-87.5,ARVIND-NEXT-CE-87.5,04/18/2019,6.3,6.3,6.3,6.3,2000,2000
ARVIND-II-CE-90,ARVIND-NEXT-CE-90,04/18/2019,5,5,5,5,2000,8000
ARVIND-II-CE-100,ARVIND-NEXT-CE-100,04/18/2019,1.5,1.5,1.5,1.5,2000,2000
ASHOKLEY-I-CE-80,ASHOKLEY-NEAR-CE-80,04/18/2019,15.25,15.25,14.75,14.75,8000,24000
ASHOKLEY-I-CE-87.5,ASHOKLEY-NEAR-CE-87.5,04/18/2019,7.6,7.9,7.3,7.9,28000,228000
ASHOKLEY-I-CE-90,ASHOKLEY-NEAR-CE-90,04/18/2019,7.25,7.35,5,6.15,268000,2312000
ASHOKLEY-I-CE-92.5,ASHOKLEY-NEAR-CE-92.5,04/18/2019,5,5,3.05,4,204000,608000
ASHOKLEY-I-CE-97.5,ASHOKLEY-NEAR-CE-
97.5,04/18/2019,1.95,2,0.85,1.15,6248000,3152000
ASHOKLEY-I-CE-102.5,ASHOKLEY-NEAR-CE-
102.5,04/18/2019,0.55,0.55,0.2,0.3,1680000,1760000
ASHOKLEY-I-CE-107.5,ASHOKLEY-NEAR-CE-107.5,04/18/2019,0.2,0.2,0.1,0.1,88000,284000
ASHOKLEY-I-PE-75,ASHOKLEY-NEAR-PE-75,04/18/2019,0.05,0.05,0.05,0.05,12000,856000
ASHOKLEY-I-PE-77.5,ASHOKLEY-NEAR-PE-
77.5,04/18/2019,0.05,0.05,0.05,0.05,12000,272000
ASHOKLEY-I-PE-82.5,ASHOKLEY-NEAR-PE-82.5,04/18/2019,0.1,0.2,0.1,0.1,104000,932000
87.5,04/18/2019,0.2,0.35,0.15,0.15,708000,1512000
92.5,04/18/2019,0.7,1.25,0.5,0.55,2752000,992000
ASHOKLEY-I-PE-97.5,ASHOKLEY-NEAR-PE-97.5,04/18/2019,2.5,3.8,2.3,2.5,528000,228000
ASHOKLEY-I-PE-120,ASHOKLEY-NEAR-PE-120,04/18/2019,24,24,24,24,8000,160000
ASHOKLEY-II-CE-90,ASHOKLEY-NEXT-CE-90,04/18/2019,9.5,9.5,9.5,9.5,12000,180000
ASHOKLEY-II-CE-92.5,ASHOKLEY-NEXT-CE-92.5,04/18/2019,7.95,7.95,7.95,7.95,4000,4000
ASHOKLEY-II-CE-97.5,ASHOKLEY-NEXT-CE-97.5,04/18/2019,6,6,5.2,5.3,40000,64000
ASHOKLEY-II-CE-115,ASHOKLEY-NEXT-CE-115,04/18/2019,1,1.25,1,1.2,20000,56000
ASHOKLEY-II-CE-120,ASHOKLEY-NEXT-CE-120,04/18/2019,1,1,0.6,0.8,48000,168000
ASHOKLEY-II-PE-77.5,ASHOKLEY-NEXT-PE-77.5,04/18/2019,0.7,0.7,0.7,0.7,4000,8000
ASHOKLEY-II-PE-80,ASHOKLEY-NEXT-PE-80,04/18/2019,0.95,0.95,0.7,0.7,24000,176000
ASHOKLEY-II-PE-97.5,ASHOKLEY-NEXT-PE-97.5,04/18/2019,6.55,6.55,6,6,16000,28000
ASHOKLEY-II-PE-105,ASHOKLEY-NEXT-PE-
105,04/18/2019,11.95,11.95,11.95,11.95,4000,60000
ASHOKLEY-II-PE-110,ASHOKLEY-NEXT-PE-
110,04/18/2019,15.05,15.05,15.05,15.05,12000,132000
ASIANPAINT-I-CE-1400,ASIANPAINT-NEAR-CE-
1400,04/18/2019,66.05,66.05,66.05,66.05,600,7800
ASIANPAINT-I-CE-1420,ASIANPAINT-NEAR-CE-1420,04/18/2019,55,59.4,47,49.05,7800,23400
1440,04/18/2019,34.75,42.15,29,33.5,22800,80400
1460,04/18/2019,20.85,25.85,16.8,19.4,211200,99000
1480,04/18/2019,11.75,14.85,9.5,10.85,445800,195600
1500,04/18/2019,5.35,8.15,4.7,5.4,423600,213600
1520,04/18/2019,2.7,4.75,2.05,2.4,190200,131400
1540,04/18/2019,1.85,2.3,1.3,1.45,39000,126600
1560,04/18/2019,1.15,1.25,1.05,1.2,15600,136200
ASIANPAINT-I-CE-1580,ASIANPAINT-NEAR-CE-1580,04/18/2019,0.5,0.7,0.5,0.7,1200,30000
1640,04/18/2019,0.15,0.7,0.15,0.6,3600,18000
ASIANPAINT-I-PE-1320,ASIANPAINT-NEAR-PE-
1320,04/18/2019,0.05,0.05,0.05,0.05,600,1800
1360,04/18/2019,0.75,0.75,0.65,0.7,7800,22200
ASIANPAINT-I-PE-1380,ASIANPAINT-NEAR-PE-1380,04/18/2019,0.7,1.2,0.55,0.7,9600,46200
1400,04/18/2019,1.05,2,1.05,1.25,43800,96600
1420,04/18/2019,3.95,4,2.15,2.4,103800,63000
ASIANPAINT-I-PE-1440,ASIANPAINT-NEAR-PE-1440,04/18/2019,5.3,8,3.95,5.2,237600,50400
1460,04/18/2019,11.05,15.15,7.45,10.45,152400,58200
1480,04/18/2019,19,25.2,15,21.45,33000,34200
1500,04/18/2019,29.45,42,29.45,42,2400,25800
1520,04/18/2019,46.85,49.9,46.85,49.9,1800,6000
ASIANPAINT-II-CE-1460,ASIANPAINT-NEXT-CE-
1460,04/18/2019,59.1,62.2,59.1,62.2,3000,4200
1500,04/18/2019,42.45,42.45,39.7,39.7,3600,6000
1540,04/18/2019,25.25,27.4,25.05,26.9,6000,5400
1560,04/18/2019,19.95,19.95,19.95,19.95,600,1200
ASIANPAINT-II-CE-1600,ASIANPAINT-NEXT-CE-1600,04/18/2019,13,13,13,13,600,7200
ASIANPAINT-II-CE-1620,ASIANPAINT-NEXT-CE-1620,04/18/2019,10,10,10,10,600,1200
ASIANPAINT-II-PE-1380,ASIANPAINT-NEXT-PE-1380,04/18/2019,16,16,16,16,600,4200
ASIANPAINT-II-PE-1400,ASIANPAINT-NEXT-PE-
1400,04/18/2019,21.5,21.5,20,20.9,2400,22800
1420,04/18/2019,26.35,26.35,26.35,26.35,600,23400
1440,04/18/2019,34.55,34.55,34.55,34.55,600,5400
ASIANPAINT-II-PE-1460,ASIANPAINT-NEXT-PE-1460,04/18/2019,40,42,40,41.05,9000,9000
1480,04/18/2019,49.4,49.4,49.1,49.35,3600,3600
ASIANPAINT-II-PE-1500,ASIANPAINT-NEXT-PE-1500,04/18/2019,63,63,63,63,600,600
AUROPHARMA-I-CE-740,AUROPHARMA-NEAR-CE-740,04/18/2019,42.55,54,42.55,54,35000,69000
AUROPHARMA-I-CE-760,AUROPHARMA-NEAR-CE-
760,04/18/2019,32.45,36,25.95,32.4,16000,40000
AUROPHARMA-I-CE-770,AUROPHARMA-NEAR-CE-770,04/18/2019,21,27,18.5,27,12000,9000
780,04/18/2019,16.4,19.5,11.25,16.55,311000,183000
790,04/18/2019,10.6,14.3,7.5,10.55,520000,120000
800,04/18/2019,6.75,9.2,4.7,6.65,1695000,681000
810,04/18/2019,4.5,5.55,2.85,3.8,213000,168000
AUROPHARMA-I-CE-820,AUROPHARMA-NEAR-CE-820,04/18/2019,2.5,3.35,1.7,2,440000,430000
830,04/18/2019,1.3,1.5,0.8,0.85,107000,495000
AUROPHARMA-I-CE-840,AUROPHARMA-NEAR-CE-840,04/18/2019,0.6,1,0.4,0.45,80000,255000
850,04/18/2019,0.45,0.45,0.35,0.45,4000,19000
AUROPHARMA-I-CE-860,AUROPHARMA-NEAR-CE-860,04/18/2019,0.3,0.3,0.25,0.25,17000,98000
AUROPHARMA-I-PE-720,AUROPHARMA-NEAR-PE-720,04/18/2019,0.7,0.7,0.1,0.15,21000,78000
AUROPHARMA-I-PE-730,AUROPHARMA-NEAR-PE-730,04/18/2019,0.25,0.25,0.25,0.25,1000,0
AUROPHARMA-I-PE-740,AUROPHARMA-NEAR-PE-
740,04/18/2019,1.35,1.65,0.65,0.75,48000,129000
AUROPHARMA-I-PE-750,AUROPHARMA-NEAR-PE-750,04/18/2019,1.7,1.8,1,1.1,35000,31000
760,04/18/2019,3.15,3.95,1.3,1.65,203000,229000
770,04/18/2019,5.6,7.15,2.95,3.25,397000,65000
780,04/18/2019,8.65,11.4,4.9,5.5,909000,237000
790,04/18/2019,14.75,17,8.85,9.75,49000,47000
800,04/18/2019,18.65,22.95,14,15.5,65000,51000
AUROPHARMA-I-PE-820,AUROPHARMA-NEAR-PE-820,04/18/2019,30,30,30,30,1000,5000
AUROPHARMA-II-CE-800,AUROPHARMA-NEXT-CE-800,04/18/2019,29,34,27,32.2,41000,64000
AUROPHARMA-II-CE-810,AUROPHARMA-NEXT-CE-810,04/18/2019,27,27,27,27,1000,1000
AUROPHARMA-II-CE-820,AUROPHARMA-NEXT-CE-820,04/18/2019,25.65,26,24,24,4000,14000
AUROPHARMA-II-CE-840,AUROPHARMA-NEXT-CE-840,04/18/2019,13,14.75,13,14.75,6000,8000
AUROPHARMA-II-CE-860,AUROPHARMA-NEXT-CE-860,04/18/2019,8.8,11,8.8,11,4000,9000
AUROPHARMA-II-PE-720,AUROPHARMA-NEXT-PE-720,04/18/2019,8.4,8.4,8.4,8.4,3000,30000
AUROPHARMA-II-PE-740,AUROPHARMA-NEXT-PE-740,04/18/2019,14,14,12,12,5000,6000
AUROPHARMA-II-PE-760,AUROPHARMA-NEXT-PE-
760,04/18/2019,19.3,19.9,18.1,18.1,7000,6000
AUROPHARMA-II-PE-790,AUROPHARMA-NEXT-PE-790,04/18/2019,30,30,30,30,1000,1000
AUROPHARMA-II-PE-800,AUROPHARMA-NEXT-PE-
800,04/18/2019,33.5,33.5,33.4,33.4,10000,12000
AXISBANK-I-CE-700,AXISBANK-NEAR-CE-700,04/18/2019,74.85,74.85,71.35,72.3,4800,32400
AXISBANK-I-CE-720,AXISBANK-NEAR-CE-
720,04/18/2019,54.55,55.05,54.55,55.05,3600,21600
AXISBANK-I-CE-740,AXISBANK-NEAR-CE-740,04/18/2019,41.4,41.4,33,33.25,33600,70800
AXISBANK-I-CE-750,AXISBANK-NEAR-CE-750,04/18/2019,31.4,32.3,24,24.9,39600,61200
760,04/18/2019,22.35,25.5,16.75,17.45,283200,1515600
770,04/18/2019,16.95,18.55,10.2,11.35,1155600,594000
780,04/18/2019,12,12.85,6.75,7.25,2803200,1242000
AXISBANK-I-CE-810,AXISBANK-NEAR-CE-810,04/18/2019,2,3.25,1.2,1.35,543600,194400
AXISBANK-I-CE-830,AXISBANK-NEAR-CE-830,04/18/2019,1,1,0.3,0.3,10800,88800
AXISBANK-I-PE-640,AXISBANK-NEAR-PE-640,04/18/2019,0.25,0.25,0.15,0.15,2400,18000
AXISBANK-I-PE-730,AXISBANK-NEAR-PE-730,04/18/2019,0.8,1,0.6,0.8,115200,172800
AXISBANK-I-PE-760,AXISBANK-NEAR-PE-
760,04/18/2019,2.95,6.15,2.95,4.85,1510800,1832400
AXISBANK-I-PE-780,AXISBANK-NEAR-PE-
780,04/18/2019,12.65,16.1,10.5,14.35,478800,165600
AXISBANK-I-PE-800,AXISBANK-NEAR-PE-800,04/18/2019,25,30.9,25,27,13200,30000
AXISBANK-II-CE-760,AXISBANK-NEXT-CE-760,04/18/2019,49,49,45.45,46.55,9600,22800
AXISBANK-II-CE-770,AXISBANK-NEXT-CE-770,04/18/2019,44.85,44.85,39,39.6,18000,26400
AXISBANK-II-CE-790,AXISBANK-NEXT-CE-
790,04/18/2019,31.65,32.25,29.65,29.95,26400,31200
AXISBANK-II-CE-800,AXISBANK-NEXT-CE-800,04/18/2019,27.8,28.8,25.3,25.8,79200,369600
AXISBANK-II-CE-810,AXISBANK-NEXT-CE-810,04/18/2019,24,24.2,21.85,22.2,20400,24000
AXISBANK-II-CE-820,AXISBANK-NEXT-CE-
820,04/18/2019,20.2,20.5,18.25,18.8,86400,788400
AXISBANK-II-CE-900,AXISBANK-NEXT-CE-900,04/18/2019,5.1,5.4,4,5,13200,26400
AXISBANK-II-PE-660,AXISBANK-NEXT-PE-660,04/18/2019,4.2,4.95,4.2,4.95,2400,20400
AXISBANK-II-PE-700,AXISBANK-NEXT-PE-700,04/18/2019,9.5,10,9.5,10,4800,58800
AXISBANK-II-PE-730,AXISBANK-NEXT-PE-730,04/18/2019,16.55,18,16.5,17.75,20400,999600
AXISBANK-II-PE-740,AXISBANK-NEXT-PE-740,04/18/2019,20,21.7,19.6,20.45,36000,262800
AXISBANK-II-PE-750,AXISBANK-NEXT-PE-750,04/18/2019,21.5,25,21.5,23.65,40800,64800
AXISBANK-II-PE-760,AXISBANK-NEXT-PE-760,04/18/2019,25.25,28.2,23,28.2,25200,40800
AXISBANK-II-PE-780,AXISBANK-NEXT-PE-
780,04/18/2019,30.95,37.3,30.95,36.9,14400,13200
BAJAJ-AUTO-I-CE-2900,BAJAJ-AUTO-NEAR-CE-
2900,04/18/2019,165.1,174.7,152,174.7,2000,22500
2950,04/18/2019,128.2,134.95,97,120.8,4000,24000
3000,04/18/2019,80.55,93,59.6,77.6,21250,43750
3050,04/18/2019,32.3,55.95,28.15,42.05,42000,18750
3100,04/18/2019,21.7,31,11.5,17.7,428000,92250
3150,04/18/2019,8.8,13.45,5.2,6.55,99750,25000
3200,04/18/2019,4.8,5.55,2.3,3.15,51500,39750
BAJAJ-AUTO-I-PE-2700,BAJAJ-AUTO-NEAR-PE-
2700,04/18/2019,2.7,2.7,0.95,0.95,2500,12750
2750,04/18/2019,0.5,0.85,0.5,0.85,1000,28250
2800,04/18/2019,0.65,1.65,0.65,1.65,1750,34500
BAJAJ-AUTO-I-PE-2850,BAJAJ-AUTO-NEAR-PE-2850,04/18/2019,2.5,2.5,1.55,1.8,2500,16500
BAJAJ-AUTO-I-PE-2900,BAJAJ-AUTO-NEAR-PE-2900,04/18/2019,0.7,3.9,0.7,2.3,11750,36750
2950,04/18/2019,5.4,7.95,3.5,3.85,16500,41500
3000,04/18/2019,12.3,17.4,8.15,9.9,111250,70750
3050,04/18/2019,24.45,36.95,19.65,24,117000,34250
3100,04/18/2019,54,71.55,41.4,44.85,15250,6500
BAJAJ-AUTO-I-PE-3150,BAJAJ-AUTO-NEAR-PE-3150,04/18/2019,85.7,98,81.1,89.8,1000,250
3200,04/18/2019,155.25,155.25,118,118,500,2250
BAJAJ-AUTO-II-CE-3000,BAJAJ-AUTO-NEXT-CE-
3000,04/18/2019,127.9,155,127.9,155,1750,3000
BAJAJ-AUTO-II-CE-3050,BAJAJ-AUTO-NEXT-CE-3050,04/18/2019,110,110,110,110,250,250
BAJAJ-AUTO-II-CE-3100,BAJAJ-AUTO-NEXT-CE-3100,04/18/2019,84,105,84,102.6,2750,4500
3200,04/18/2019,65,66,60.65,62.95,2000,3250
3250,04/18/2019,45.55,45.55,45.55,45.55,500,500
3500,04/18/2019,12.25,12.25,12.25,12.25,250,250
BAJAJ-AUTO-II-PE-2900,BAJAJ-AUTO-NEXT-PE-2900,04/18/2019,45.7,46,45.7,46,500,500
BAJAJ-AUTO-II-PE-3000,BAJAJ-AUTO-NEXT-PE-3000,04/18/2019,70,84.2,70,81.9,7000,7000
BAJAJFINSV-I-CE-7100,BAJAJFINSV-NEAR-CE-
7100,04/18/2019,494.85,494.85,494.85,494.85,125,1250
BAJAJFINSV-I-CE-7250,BAJAJFINSV-NEAR-CE-7250,04/18/2019,324,330,280,330,625,6000
7400,04/18/2019,182.45,189.55,140.9,189.55,1375,5000
7500,04/18/2019,153.1,153.1,86.2,117.5,16875,12875
7600,04/18/2019,114.6,114.6,45,66.55,16250,11750
7700,04/18/2019,48.6,50.25,24.7,30.75,7125,12500
BAJAJFINSV-I-CE-7750,BAJAJFINSV-NEAR-CE-7750,04/18/2019,38,38,22,24.35,2250,8625
7800,04/18/2019,31.45,31.45,14,15.9,2750,4750
BAJAJFINSV-I-CE-7900,BAJAJFINSV-NEAR-CE-7900,04/18/2019,10,10,7.8,7.8,375,2250
BAJAJFINSV-I-CE-8000,BAJAJFINSV-NEAR-CE-8000,04/18/2019,18.9,18.9,6,7.5,2500,12000
BAJAJFINSV-I-PE-6500,BAJAJFINSV-NEAR-PE-6500,04/18/2019,2,2,0.5,0.5,375,2000
BAJAJFINSV-I-PE-6900,BAJAJFINSV-NEAR-PE-6900,04/18/2019,2.1,2.1,2.1,2.1,125,125
BAJAJFINSV-I-PE-7000,BAJAJFINSV-NEAR-PE-7000,04/18/2019,5.9,8,5,5,2875,24375
BAJAJFINSV-I-PE-7100,BAJAJFINSV-NEAR-PE-7100,04/18/2019,10.1,11,6.1,7,500,4750
BAJAJFINSV-I-PE-7250,BAJAJFINSV-NEAR-PE-7250,04/18/2019,20.65,21.85,5,5,625,3875
BAJAJFINSV-I-PE-7300,BAJAJFINSV-NEAR-PE-
7300,04/18/2019,28.45,32.15,9.05,10.4,5125,14625
BAJAJFINSV-I-PE-7400,BAJAJFINSV-NEAR-PE-7400,04/18/2019,30,59.35,17,19,14625,19500
BAJAJFINSV-I-PE-7500,BAJAJFINSV-NEAR-PE-
7500,04/18/2019,60,109.95,39.8,43.25,16000,14750
BAJAJFINSV-II-CE-7500,BAJAJFINSV-NEXT-CE-7500,04/18/2019,330,345,320,345,500,750
BAJAJFINSV-II-CE-7600,BAJAJFINSV-NEXT-CE-
7600,04/18/2019,280,310,262,308.1,2875,2250
7700,04/18/2019,250.8,250.8,250,250.4,250,250
8000,04/18/2019,130,152,130,149.15,875,1750
8600,04/18/2019,40.9,40.9,40.9,40.9,125,375
BAJAJFINSV-II-PE-7100,BAJAJFINSV-NEXT-PE-7100,04/18/2019,100,100,100,100,125,125
BAJAJFINSV-II-PE-7300,BAJAJFINSV-NEXT-PE-
7300,04/18/2019,151.5,189,151.5,189,250,1250
BAJAJFINSV-II-PE-7400,BAJAJFINSV-NEXT-PE-
7400,04/18/2019,196.05,196.05,195,195,250,750
BAJAJFINSV-II-PE-7600,BAJAJFINSV-NEXT-PE-7600,04/18/2019,280,280,280,280,375,375
BAJFINANCE-I-CE-2700,BAJFINANCE-NEAR-CE-2700,04/18/2019,329,329,329,329,250,10000
BAJFINANCE-I-CE-2800,BAJFINANCE-NEAR-CE-
2800,04/18/2019,201.15,227.4,201.15,220.85,2250,41750
2900,04/18/2019,135.7,141,120,122.7,7750,23500
BAJFINANCE-I-CE-3000,BAJFINANCE-NEAR-CE-3000,04/18/2019,75,75,45.6,50.1,89750,77750
3050,04/18/2019,51.15,52,24.45,27,290500,69000
3100,04/18/2019,31.25,32.5,12,14.75,511000,241500
3150,04/18/2019,17,17.9,4.1,7.65,178000,57250
BAJFINANCE-I-CE-3200,BAJFINANCE-NEAR-CE-3200,04/18/2019,9,9,4,5.25,125000,177500
BAJFINANCE-I-CE-3250,BAJFINANCE-NEAR-CE-3250,04/18/2019,3,6,1.35,4.25,9500,17750
BAJFINANCE-I-CE-3300,BAJFINANCE-NEAR-CE-3300,04/18/2019,3.4,3.4,1,1.4,40500,104000
3350,04/18/2019,5.15,5.15,5.15,5.15,2000,3250
BAJFINANCE-I-CE-3400,BAJFINANCE-NEAR-CE-3400,04/18/2019,1,1.5,0.05,0.8,15000,31750
3450,04/18/2019,0.65,0.65,0.65,0.65,750,2500
BAJFINANCE-I-CE-3500,BAJFINANCE-NEAR-CE-3500,04/18/2019,1,1.5,0.8,0.9,2500,13500
BAJFINANCE-I-CE-3550,BAJFINANCE-NEAR-CE-3550,04/18/2019,1.8,1.8,0.5,0.5,1500,2750
BAJFINANCE-I-PE-2500,BAJFINANCE-NEAR-PE-2500,04/18/2019,1.9,1.9,1.85,1.85,500,20250
BAJFINANCE-I-PE-2600,BAJFINANCE-NEAR-PE-2600,04/18/2019,1.2,1.2,1.2,1.2,250,18250
BAJFINANCE-I-PE-2700,BAJFINANCE-NEAR-PE-2700,04/18/2019,2,2,1,1,4250,32000
BAJFINANCE-I-PE-2800,BAJFINANCE-NEAR-PE-
2800,04/18/2019,1.75,3.75,0.75,0.9,20250,68750
BAJFINANCE-I-PE-2850,BAJFINANCE-NEAR-PE-2850,04/18/2019,2.9,7,2.35,2.65,6250,28750
BAJFINANCE-I-PE-2900,BAJFINANCE-NEAR-PE-2900,04/18/2019,9,14.6,4.95,7,86250,94750
2950,04/18/2019,15.55,26.8,10.7,14,182250,45000
3000,04/18/2019,30,46.7,23.6,29.75,220500,102750
3050,04/18/2019,67,73.35,45.3,54.85,17750,19250
3100,04/18/2019,85.45,111.9,80,94.35,7750,63500
3400,04/18/2019,371.55,395.8,371.55,386.2,1000,750
BAJFINANCE-II-CE-2750,BAJFINANCE-NEXT-CE-2750,04/18/2019,330,330,330,330,250,250
BAJFINANCE-II-CE-2900,BAJFINANCE-NEXT-CE-
2900,04/18/2019,221.9,221.9,210,210,500,1000
3000,04/18/2019,153.4,167,153.4,162,2500,2500
3050,04/18/2019,129.8,130.5,129.8,130.5,2250,1500
3100,04/18/2019,102.35,119,100,111.45,16250,14000
3150,04/18/2019,85,93.95,85,90.85,2000,1000
3200,04/18/2019,68.35,82,68,74.9,13000,8500
3250,04/18/2019,59.05,62.3,57.8,57.8,2000,1250
BAJFINANCE-II-CE-3300,BAJFINANCE-NEXT-CE-3300,04/18/2019,50,50,39.75,45,2500,6000
BAJFINANCE-II-CE-3400,BAJFINANCE-NEXT-CE-3400,04/18/2019,35,35,28.25,30,1250,3750
3600,04/18/2019,16.9,16.9,12.9,12.9,500,750
BAJFINANCE-II-PE-2800,BAJFINANCE-NEXT-PE-2800,04/18/2019,49,49.9,42,42,5000,5250
BAJFINANCE-II-PE-2900,BAJFINANCE-NEXT-PE-
2900,04/18/2019,73.7,74.5,69.45,73,5750,7750
2950,04/18/2019,88.4,91.95,88.4,91.95,1000,1000
3000,04/18/2019,109,117.45,109,114.75,9250,9000
3050,04/18/2019,138.5,138.5,138.15,138.3,750,750
3100,04/18/2019,167.3,167.3,167.3,167.3,500,500
BALKRISIND-I-CE-900,BALKRISIND-NEAR-CE-900,04/18/2019,65.5,65.5,65.5,65.5,800,0
BALKRISIND-I-CE-960,BALKRISIND-NEAR-CE-960,04/18/2019,24,24,15.6,20,8000,8000
BALKRISIND-I-CE-980,BALKRISIND-NEAR-CE-
980,04/18/2019,13.8,14.05,8.65,9.85,33600,36000
BALKRISIND-I-CE-1000,BALKRISIND-NEAR-CE-1000,04/18/2019,6.8,7,3.2,4.75,35200,43200
BALKRISIND-I-CE-1020,BALKRISIND-NEAR-CE-1020,04/18/2019,2.5,7,1.6,2.75,12000,32800
1040,04/18/2019,0.8,0.85,0.8,0.85,2400,17600
BALKRISIND-I-CE-1060,BALKRISIND-NEAR-CE-1060,04/18/2019,0.35,1.5,0.35,1.5,1600,8800
1100,04/18/2019,0.05,0.2,0.05,0.2,3200,12800
BALKRISIND-I-PE-900,BALKRISIND-NEAR-PE-900,04/18/2019,0.4,0.4,0.4,0.4,800,3200
BALKRISIND-I-PE-940,BALKRISIND-NEAR-PE-940,04/18/2019,8.5,9.2,4.55,7.7,8800,12800
BALKRISIND-I-PE-960,BALKRISIND-NEAR-PE-960,04/18/2019,15,16,12.75,16,5600,9600
BALKRISIND-I-PE-980,BALKRISIND-NEAR-PE-
980,04/18/2019,29.85,29.85,24.4,24.4,2400,6400
BALKRISIND-I-PE-1000,BALKRISIND-NEAR-PE-
1000,04/18/2019,38.5,38.5,38.5,38.5,800,15200
BALKRISIND-I-PE-1060,BALKRISIND-NEAR-PE-1060,04/18/2019,98,98,98,98,800,3200
BALKRISIND-II-CE-940,BALKRISIND-NEXT-CE-940,04/18/2019,63.7,63.7,63.7,63.7,800,800
BALKRISIND-II-CE-1040,BALKRISIND-NEXT-CE-
1040,04/18/2019,17.7,17.7,15.85,15.85,5600,5600
BALKRISIND-II-PE-1000,BALKRISIND-NEXT-PE-1000,04/18/2019,65,65,65,65,800,800
BALKRISIND-II-PE-1040,BALKRISIND-NEXT-PE-
1040,04/18/2019,87.5,87.5,87.5,87.5,800,800
BANKBARODA-I-CE-115,BANKBARODA-NEAR-CE-
115,04/18/2019,13.5,13.5,12.5,12.5,8000,60000
120,04/18/2019,8.15,8.95,6.65,7.1,32000,304000
BANKBARODA-I-CE-125,BANKBARODA-NEAR-CE-125,04/18/2019,5.85,6,2.7,3.1,404000,436000
BANKBARODA-I-CE-127.5,BANKBARODA-NEAR-CE-
127.5,04/18/2019,3.65,3.65,1.6,1.8,1540000,904000
130,04/18/2019,3.25,3.3,0.9,1.05,5000000,3032000
132.5,04/18/2019,1.9,1.9,0.6,0.75,1812000,788000
135,04/18/2019,1.5,1.5,0.4,0.55,3260000,4084000
137.5,04/18/2019,0.9,0.9,0.3,0.4,376000,500000
140,04/18/2019,0.8,0.8,0.25,0.35,2244000,3364000
142.5,04/18/2019,0.35,0.35,0.2,0.2,84000,148000
145,04/18/2019,0.4,0.4,0.2,0.2,696000,1780000
147.5,04/18/2019,0.2,0.2,0.15,0.15,32000,68000
150,04/18/2019,0.3,0.3,0.15,0.15,1032000,2856000
155,04/18/2019,0.15,0.15,0.1,0.1,92000,408000
157.5,04/18/2019,0.05,0.05,0.05,0.05,4000,20000
160,04/18/2019,0.1,0.1,0.05,0.05,240000,924000
BANKBARODA-I-PE-100,BANKBARODA-NEAR-PE-
100,04/18/2019,0.1,0.1,0.05,0.05,176000,240000
110,04/18/2019,0.1,0.15,0.1,0.1,140000,476000
115,04/18/2019,0.15,0.3,0.15,0.2,192000,560000
BANKBARODA-I-PE-117.5,BANKBARODA-NEAR-PE-
117.5,04/18/2019,0.1,0.25,0.1,0.25,8000,20000
120,04/18/2019,0.3,0.7,0.3,0.45,772000,1476000
122.5,04/18/2019,0.85,1.1,0.6,0.8,448000,292000
125,04/18/2019,0.95,1.85,0.8,1.4,2772000,1296000
127.5,04/18/2019,1.45,3.2,1.45,2.35,780000,204000
130,04/18/2019,2.5,4.7,2.4,4.25,1060000,1860000
132.5,04/18/2019,4,6.85,4,6.7,164000,208000
BANKBARODA-I-PE-135,BANKBARODA-NEAR-PE-135,04/18/2019,5.8,8.9,5.8,7.8,168000,268000
140,04/18/2019,12.6,13.5,12.15,12.15,20000,132000
145,04/18/2019,17.1,18.25,17.1,18.25,8000,16000
155,04/18/2019,27.9,27.9,27.9,27.9,4000,24000
BANKBARODA-II-CE-125,BANKBARODA-NEXT-CE-125,04/18/2019,9.3,10,9,10,24000,48000
BANKBARODA-II-CE-130,BANKBARODA-NEXT-CE-
130,04/18/2019,8.4,8.4,6.7,6.8,144000,156000
BANKBARODA-II-CE-135,BANKBARODA-NEXT-CE-
135,04/18/2019,5.85,5.9,4.5,4.8,368000,372000
BANKBARODA-II-CE-140,BANKBARODA-NEXT-CE-140,04/18/2019,4.2,4.2,3.3,3.45,64000,80000
BANKBARODA-II-PE-110,BANKBARODA-NEXT-PE-110,04/18/2019,1.4,2,1.4,1.95,48000,56000
BANKBARODA-II-PE-112.5,BANKBARODA-NEXT-PE-112.5,04/18/2019,2,2,2,2,4000,8000
BANKBARODA-II-PE-115,BANKBARODA-NEXT-PE-115,04/18/2019,2.4,2.4,2.4,2.4,4000,32000
BANKBARODA-II-PE-117.5,BANKBARODA-NEXT-PE-117.5,04/18/2019,3,3,3,3,4000,8000
BANKBARODA-II-PE-120,BANKBARODA-NEXT-PE-
120,04/18/2019,3.5,4.5,3.5,4.5,100000,132000
BANKBARODA-II-PE-125,BANKBARODA-NEXT-PE-125,04/18/2019,6.15,6.65,6,6.65,36000,60000
130,04/18/2019,7.1,9.2,7.1,8.95,72000,120000
135,04/18/2019,10.85,12,10.8,11.2,204000,220000
BANKINDIA-I-CE-90,BANKINDIA-NEAR-CE-90,04/18/2019,7,7,7,7,6000,66000
BANKINDIA-I-CE-95,BANKINDIA-NEAR-CE-95,04/18/2019,3.35,4,2.5,3.05,234000,180000
BANKINDIA-I-CE-97.5,BANKINDIA-NEAR-CE-
97.5,04/18/2019,3.15,3.15,1.4,1.6,498000,168000
BANKINDIA-I-CE-100,BANKINDIA-NEAR-CE-
100,04/18/2019,2.55,2.55,0.7,0.8,2082000,1122000
102.5,04/18/2019,1.35,1.4,0.35,0.45,564000,306000
BANKINDIA-I-CE-105,BANKINDIA-NEAR-CE-105,04/18/2019,0.95,1,0.25,0.3,1086000,1800000
107.5,04/18/2019,0.4,0.45,0.2,0.25,102000,330000
BANKINDIA-I-CE-110,BANKINDIA-NEAR-CE-
110,04/18/2019,0.4,0.4,0.05,0.1,1608000,1698000
112.5,04/18/2019,0.15,0.15,0.15,0.15,66000,162000
BANKINDIA-I-CE-115,BANKINDIA-NEAR-CE-115,04/18/2019,0.15,0.2,0.1,0.1,474000,798000
BANKINDIA-I-CE-117.5,BANKINDIA-NEAR-CE-117.5,04/18/2019,0.1,0.1,0.1,0.1,12000,54000
127.5,04/18/2019,0.1,0.1,0.05,0.05,78000,102000
BANKINDIA-I-PE-80,BANKINDIA-NEAR-PE-80,04/18/2019,0.1,0.1,0.1,0.1,6000,102000
BANKINDIA-I-PE-92.5,BANKINDIA-NEAR-PE-
92.5,04/18/2019,0.65,0.75,0.35,0.45,174000,54000
BANKINDIA-I-PE-95,BANKINDIA-NEAR-PE-95,04/18/2019,1,1.65,0.75,1.1,1242000,438000
97.5,04/18/2019,1.65,2.95,1.65,2.3,372000,258000
BANKINDIA-I-PE-100,BANKINDIA-NEAR-PE-100,04/18/2019,3.2,4.6,3,3.95,234000,348000
102.5,04/18/2019,6.75,6.75,5.75,6.5,18000,96000
BANKINDIA-I-PE-105,BANKINDIA-NEAR-PE-
105,04/18/2019,8.65,8.65,7.65,7.65,18000,210000
112.5,04/18/2019,15.7,15.7,15.7,15.7,6000,30000
BANKINDIA-II-CE-90,BANKINDIA-NEXT-CE-90,04/18/2019,10.5,10.5,10.5,10.5,12000,12000
BANKINDIA-II-CE-100,BANKINDIA-NEXT-CE-100,04/18/2019,6.35,6.35,5,5,54000,156000
BANKINDIA-II-CE-105,BANKINDIA-NEXT-CE-105,04/18/2019,4,4,3.75,3.95,66000,108000
BANKINDIA-II-PE-80,BANKINDIA-NEXT-PE-80,04/18/2019,0.8,0.8,0.8,0.8,6000,42000
BANKINDIA-II-PE-95,BANKINDIA-NEXT-PE-95,04/18/2019,5.25,5.3,4.6,5,36000,48000
BATAINDIA-I-CE-1280,BATAINDIA-NEAR-CE-1280,04/18/2019,140,140,140,140,550,6600
BATAINDIA-I-CE-1300,BATAINDIA-NEAR-CE-
1300,04/18/2019,120.8,120.8,120.8,120.8,550,3850
BATAINDIA-I-CE-1340,BATAINDIA-NEAR-CE-1340,04/18/2019,86,89.75,81,89.75,1650,23650
BATAINDIA-I-CE-1360,BATAINDIA-NEAR-CE-1360,04/18/2019,68,71.15,65.1,65.1,2200,14850
1380,04/18/2019,47.4,57.75,47.4,53.35,11550,9350
1400,04/18/2019,36.45,38.5,30.8,31.05,18150,47850
BATAINDIA-I-CE-1420,BATAINDIA-NEAR-CE-1420,04/18/2019,29.8,29.8,18,19.3,56650,56650
1440,04/18/2019,17.85,18.3,9.15,10,114400,81400
1460,04/18/2019,10.65,10.65,4.6,5,109450,62150
BATAINDIA-I-CE-1480,BATAINDIA-NEAR-CE-1480,04/18/2019,5.5,5.5,2.1,2.2,42350,27500
BATAINDIA-I-CE-1500,BATAINDIA-NEAR-CE-1500,04/18/2019,3,3,1.1,1.2,30800,45650
BATAINDIA-I-PE-1280,BATAINDIA-NEAR-PE-1280,04/18/2019,0.8,0.8,0.8,0.8,550,23100
BATAINDIA-I-PE-1300,BATAINDIA-NEAR-PE-
1300,04/18/2019,0.75,0.85,0.15,0.8,12100,38500
BATAINDIA-I-PE-1320,BATAINDIA-NEAR-PE-1320,04/18/2019,1,1,0.65,0.85,2750,17600
BATAINDIA-I-PE-1340,BATAINDIA-NEAR-PE-1340,04/18/2019,0.15,1.8,0.15,1,16500,40150
1360,04/18/2019,3.45,3.45,0.45,2.25,14850,43450
BATAINDIA-I-PE-1380,BATAINDIA-NEAR-PE-1380,04/18/2019,4.8,6.65,3.95,4.5,56650,50600
1400,04/18/2019,8.6,11.5,7.1,8.45,106700,66550
1420,04/18/2019,16.05,19.75,12.5,15.65,75350,20900
BATAINDIA-I-PE-1440,BATAINDIA-NEAR-PE-1440,04/18/2019,24,28.45,23,24.6,7150,2750
1460,04/18/2019,36.5,36.55,36.5,36.5,4400,4950
BATAINDIA-I-PE-1520,BATAINDIA-NEAR-PE-1520,04/18/2019,92,92,90,90,1100,1650
BATAINDIA-II-CE-1400,BATAINDIA-NEXT-CE-
1400,04/18/2019,58.1,58.1,54.25,54.25,1650,5500
1420,04/18/2019,48.85,48.85,48.85,48.85,550,1100
BATAINDIA-II-CE-1460,BATAINDIA-NEXT-CE-1460,04/18/2019,34.45,35,34.45,35,1100,2200
1480,04/18/2019,22.25,22.25,22.25,22.25,550,1650
1500,04/18/2019,21.75,21.75,21.75,21.75,550,3850
BATAINDIA-II-PE-1300,BATAINDIA-NEXT-PE-1300,04/18/2019,10,10,10,10,2200,2750
BATAINDIA-II-PE-1400,BATAINDIA-NEXT-PE-1400,04/18/2019,35,35,33,33,7700,7700
BEL-I-CE-90,BEL-NEAR-CE-90,04/18/2019,4.1,4.25,3.55,4.25,24000,60000
BEL-I-CE-91.8,BEL-NEAR-CE-91.8,04/18/2019,2.4,2.4,2.4,2.4,30000,60000
BEL-I-CE-94.3,BEL-NEAR-CE-94.3,04/18/2019,1.95,2,0.95,1.05,198000,174000
BEL-I-PE-79.3,BEL-NEAR-PE-79.3,04/18/2019,0.05,0.05,0.05,0.05,6000,30000
BEL-I-PE-80,BEL-NEAR-PE-80,04/18/2019,0.05,0.05,0.05,0.05,6000,36000
BEL-I-PE-90,BEL-NEAR-PE-90,04/18/2019,0.7,1,0.55,0.75,402000,558000
BEL-II-CE-95,BEL-NEXT-CE-95,04/18/2019,5.35,5.45,4.6,5.45,54000,90000
BEL-II-CE-99.3,BEL-NEXT-CE-99.3,04/18/2019,3.75,3.75,3.75,3.75,6000,30000
BEL-II-CE-105,BEL-NEXT-CE-105,04/18/2019,1.9,2,1.9,2,18000,42000
BEL-II-PE-80,BEL-NEXT-PE-80,04/18/2019,1,1.2,1,1.2,12000,48000
BEL-II-PE-85,BEL-NEXT-PE-85,04/18/2019,2,2.3,2,2.15,36000,48000
BEL-II-PE-90,BEL-NEXT-PE-90,04/18/2019,3.9,4,3.6,3.9,66000,204000
BEL-II-PE-94.3,BEL-NEXT-PE-94.3,04/18/2019,5.7,5.7,5.7,5.7,18000,18000
BEL-II-PE-95,BEL-NEXT-PE-95,04/18/2019,5.8,6.2,5.8,6.05,60000,78000
BEML-I-CE-840,BEML-NEAR-CE-840,04/18/2019,114,114,114,114,700,700
BEML-I-CE-920,BEML-NEAR-CE-920,04/18/2019,48,48,48,48,700,2100
BEML-I-CE-960,BEML-NEAR-CE-960,04/18/2019,18,22.2,13.95,16.15,17500,12600
BEML-I-CE-980,BEML-NEAR-CE-980,04/18/2019,16.75,16.95,8,9.2,68600,38500
BEML-I-CE-1000,BEML-NEAR-CE-1000,04/18/2019,10,10.05,4.5,5.1,115500,86800
BEML-I-CE-1020,BEML-NEAR-CE-1020,04/18/2019,3.5,5.1,2.4,3.15,44100,84000
BEML-I-CE-1040,BEML-NEAR-CE-1040,04/18/2019,4,4,1.8,2.05,25900,74200
BEML-I-CE-1080,BEML-NEAR-CE-1080,04/18/2019,1.4,2,1.05,1.3,11900,25200
BEML-I-PE-880,BEML-NEAR-PE-880,04/18/2019,1,1,1,1,700,0
BEML-I-PE-900,BEML-NEAR-PE-900,04/18/2019,2.6,2.6,1.35,1.35,4900,25200
BEML-I-PE-980,BEML-NEAR-PE-980,04/18/2019,26.45,38.05,23.5,32,13300,25900
BEML-II-CE-860,BEML-NEXT-CE-860,04/18/2019,114.85,114.85,114.85,114.85,700,700
BEML-II-CE-980,BEML-NEXT-CE-980,04/18/2019,52,52,52,52,700,2100
BEML-II-CE-1020,BEML-NEXT-CE-1020,04/18/2019,36.2,36.2,36,36,1400,2800
BEML-II-CE-1120,BEML-NEXT-CE-1120,04/18/2019,15.3,15.3,14,14,2100,2100
BERGEPAINT-I-CE-330,BERGEPAINT-NEAR-CE-330,04/18/2019,4.95,5.6,3.65,4.7,13200,19800
BERGEPAINT-I-CE-340,BERGEPAINT-NEAR-CE-
340,04/18/2019,1.75,1.75,1.75,1.75,2200,22000
BERGEPAINT-I-PE-300,BERGEPAINT-NEAR-PE-300,04/18/2019,0.3,0.3,0.3,0.3,2200,6600
BERGEPAINT-I-PE-320,BERGEPAINT-NEAR-PE-320,04/18/2019,1,1,0.4,1,13200,15400
BHARATFIN-I-CE-1040,BHARATFIN-NEAR-CE-1040,04/18/2019,77.5,77.5,77.5,77.5,500,500
BHARATFIN-I-CE-1120,BHARATFIN-NEAR-CE-
1120,04/18/2019,25.8,25.8,10.45,11.85,9500,9500
1140,04/18/2019,36.8,36.8,5.15,6.25,36500,14500
1160,04/18/2019,26.95,26.95,2.1,2.75,17500,13000
BHARATFIN-I-CE-1180,BHARATFIN-NEAR-CE-1180,04/18/2019,5,5,1.1,1.15,9000,6500
BHARATFIN-I-PE-1040,BHARATFIN-NEAR-PE-1040,04/18/2019,1.75,1.9,1.75,1.9,1000,5500
BHARATFIN-I-PE-1120,BHARATFIN-NEAR-PE-1120,04/18/2019,12,22,12,19.75,12500,3500
BHARATFIN-I-PE-1140,BHARATFIN-NEAR-PE-
1140,04/18/2019,21.25,35.85,21.25,35.85,5500,4500
BHARATFIN-II-CE-1080,BHARATFIN-NEXT-CE-1080,04/18/2019,63,63,63,63,500,500
BHARATFIN-II-CE-1180,BHARATFIN-NEXT-CE-
1180,04/18/2019,22.05,22.05,22.05,22.05,500,500
BHARATFIN-II-CE-1200,BHARATFIN-NEXT-CE-
1200,04/18/2019,16.15,16.15,16.15,16.15,500,1500
BHARATFORG-I-CE-500,BHARATFORG-NEAR-CE-500,04/18/2019,15.1,15.1,8,8.35,31200,31200
BHARATFORG-I-CE-510,BHARATFORG-NEAR-CE-
510,04/18/2019,9.35,10.5,3.95,4.2,168000,104400
BHARATFORG-I-CE-520,BHARATFORG-NEAR-CE-520,04/18/2019,6,6.3,2,2.2,310800,258000
530,04/18/2019,3.25,3.25,1.1,1.15,73200,128400
540,04/18/2019,1.25,1.25,0.65,0.7,64800,148800
BHARATFORG-I-CE-550,BHARATFORG-NEAR-CE-550,04/18/2019,0.6,0.6,0.25,0.25,10800,49200
BHARATFORG-I-PE-460,BHARATFORG-NEAR-PE-
460,04/18/2019,0.35,0.35,0.25,0.25,2400,31200
BHARATFORG-I-PE-470,BHARATFORG-NEAR-PE-470,04/18/2019,0.5,0.75,0.5,0.65,16800,49200
BHARATFORG-I-PE-520,BHARATFORG-NEAR-PE-
520,04/18/2019,12.5,20.4,12.5,20.4,12000,10800
BHARATFORG-II-CE-490,BHARATFORG-NEXT-CE-490,04/18/2019,30,30,30,30,1200,2400
BHARATFORG-II-CE-520,BHARATFORG-NEXT-CE-
520,04/18/2019,22.35,22.35,22.35,22.35,1200,2400
BHARATFORG-II-CE-530,BHARATFORG-NEXT-CE-
530,04/18/2019,12.1,12.1,12.1,12.1,1200,1200
BHARATFORG-II-CE-560,BHARATFORG-NEXT-CE-560,04/18/2019,5.1,5.1,5.1,5.1,1200,2400
BHARATFORG-II-PE-470,BHARATFORG-NEXT-PE-
470,04/18/2019,6.65,6.65,6.65,6.65,1200,1200
BHARATFORG-II-PE-500,BHARATFORG-NEXT-PE-500,04/18/2019,19.5,19.5,19,19,2400,3600
BHARATFORG-II-PE-590,BHARATFORG-NEXT-PE-590,04/18/2019,80,80,80,80,2400,2400
BHARTIARTL-I-CE-300,BHARTIARTL-NEAR-CE-300,04/18/2019,44,45.75,33,45.5,42500,30600
BHARTIARTL-I-CE-310,BHARTIARTL-NEAR-CE-
310,04/18/2019,28.7,28.7,23.6,26.9,10200,10200
320,04/18/2019,23.5,26.8,15.15,23.3,25500,39100
330,04/18/2019,16.5,17.95,8.75,16.25,346800,130900
340,04/18/2019,11.25,12.45,4.6,9.5,2624800,423300
350,04/18/2019,7.5,7.5,2.25,4.55,3303100,793900
360,04/18/2019,3.8,3.8,1.15,1.9,2342600,1208700
370,04/18/2019,1.4,1.7,0.65,0.85,1628600,1094800
380,04/18/2019,0.65,0.65,0.4,0.5,510000,746300
390,04/18/2019,0.4,0.4,0.3,0.35,154700,139400
400,04/18/2019,0.3,0.3,0.15,0.2,153000,440300
BHARTIARTL-I-CE-410,BHARTIARTL-NEAR-CE-410,04/18/2019,0.2,0.25,0.2,0.25,5100,96900
BHARTIARTL-I-CE-420,BHARTIARTL-NEAR-CE-420,04/18/2019,0.2,0.2,0.1,0.1,3400,40800
450,04/18/2019,0.15,0.15,0.15,0.15,3400,56100
BHARTIARTL-I-PE-220,BHARTIARTL-NEAR-PE-220,04/18/2019,0.4,0.4,0.2,0.2,3400,0
BHARTIARTL-I-PE-300,BHARTIARTL-NEAR-PE-
300,04/18/2019,0.45,0.95,0.3,0.45,435200,311100
310,04/18/2019,0.65,1.8,0.6,0.7,731000,329800
320,04/18/2019,1.4,3.6,1.2,1.4,1764600,566100
330,04/18/2019,2.4,7.25,2.2,2.6,2187900,493000
BHARTIARTL-I-PE-340,BHARTIARTL-NEAR-PE-340,04/18/2019,4,12.8,4,5.45,1754400,499800
350,04/18/2019,9.55,20,8.35,10.35,358700,222700
360,04/18/2019,16.15,28.55,15.6,18.05,56100,76500
370,04/18/2019,29.6,29.6,29.6,29.6,1700,15300
BHARTIARTL-II-CE-310,BHARTIARTL-NEXT-CE-310,04/18/2019,32,32,32,32,1700,1700
BHARTIARTL-II-CE-330,BHARTIARTL-NEXT-CE-330,04/18/2019,24,26,20.6,26,5100,3400
BHARTIARTL-II-CE-340,BHARTIARTL-NEXT-CE-
340,04/18/2019,13.4,19.55,13.4,19.55,5100,5100
350,04/18/2019,13.45,17,11.5,15.6,137700,110500
BHARTIARTL-II-CE-360,BHARTIARTL-NEXT-CE-360,04/18/2019,11.7,14.1,9,13,312800,151300
370,04/18/2019,6.4,10.1,6.4,9.75,22100,22100
BHARTIARTL-II-CE-380,BHARTIARTL-NEXT-CE-380,04/18/2019,5,7,4.9,6.85,23800,18700
390,04/18/2019,3.8,5.45,3.8,5.35,10200,11900
BHARTIARTL-II-PE-270,BHARTIARTL-NEXT-PE-270,04/18/2019,1.5,1.5,1.5,1.5,1700,6800
BHARTIARTL-II-PE-280,BHARTIARTL-NEXT-PE-280,04/18/2019,2.1,2.1,2.1,2.1,1700,6800
BHARTIARTL-II-PE-300,BHARTIARTL-NEXT-PE-300,04/18/2019,4,5.5,4,4.9,32300,35700
BHARTIARTL-II-PE-320,BHARTIARTL-NEXT-PE-320,04/18/2019,8,12,8,8.25,45900,42500
BHARTIARTL-II-PE-330,BHARTIARTL-NEXT-PE-330,04/18/2019,10,16.3,10,11.3,35700,30600
BHARTIARTL-II-PE-340,BHARTIARTL-NEXT-PE-
340,04/18/2019,21.6,21.6,15.7,15.7,6800,17000
BHARTIARTL-II-PE-350,BHARTIARTL-NEXT-PE-
350,04/18/2019,24.55,28.15,24.5,24.5,22100,25500
BHARTIARTL-II-PE-360,BHARTIARTL-NEXT-PE-360,04/18/2019,34.75,34.75,27,27,6800,1700
BHARTIARTL-III-PE-350,BHARTIARTL-FAR-PE-350,04/18/2019,27,29,27,29,8500,8500
BHEL-I-CE-65,BHEL-NEAR-CE-65,04/18/2019,11.5,11.5,11.35,11.35,15000,15000
BHEL-I-CE-80,BHEL-NEAR-CE-80,04/18/2019,0.75,1,0.35,0.4,1755000,5662500
BHEL-I-PE-64,BHEL-NEAR-PE-64,04/18/2019,0.05,0.05,0.05,0.05,7500,195000
BHEL-I-PE-79,BHEL-NEAR-PE-79,04/18/2019,2.5,3.6,2.35,3,67500,60000
BHEL-I-PE-80,BHEL-NEAR-PE-80,04/18/2019,3.95,4.15,3.8,4,45000,502500
BHEL-I-PE-81,BHEL-NEAR-PE-81,04/18/2019,4,4,4,4,7500,15000
BHEL-II-CE-70,BHEL-NEXT-CE-70,04/18/2019,9,9,9,9,15000,22500
BHEL-II-CE-75,BHEL-NEXT-CE-75,04/18/2019,5.9,5.9,5.9,5.9,7500,127500
BHEL-II-CE-78,BHEL-NEXT-CE-78,04/18/2019,4.9,5,4.5,5,30000,82500
BHEL-II-PE-65,BHEL-NEXT-PE-65,04/18/2019,0.85,0.9,0.75,0.9,37500,105000
BIOCON-I-CE-600,BIOCON-NEAR-CE-600,04/18/2019,23,23,18.75,19.7,16200,12600
BIOCON-I-CE-610,BIOCON-NEAR-CE-610,04/18/2019,17.3,17.3,10.1,13.4,14400,14400
BIOCON-I-CE-620,BIOCON-NEAR-CE-620,04/18/2019,10.75,11.1,4,6,333900,216000
BIOCON-I-PE-500,BIOCON-NEAR-PE-500,04/18/2019,0.5,0.5,0.5,0.5,900,1800
BIOCON-I-PE-610,BIOCON-NEAR-PE-610,04/18/2019,4.95,8,4.4,5.25,49500,33300
BIOCON-I-PE-620,BIOCON-NEAR-PE-620,04/18/2019,7.6,12,6.95,9.35,53100,166500
BIOCON-I-PE-700,BIOCON-NEAR-PE-700,04/18/2019,86,86,86,86,900,2700
BIOCON-II-CE-560,BIOCON-NEXT-CE-560,04/18/2019,70,70,70,70,1800,1800
BIOCON-II-CE-620,BIOCON-NEXT-CE-620,04/18/2019,26.75,26.75,26.75,26.75,900,4500
BIOCON-II-CE-640,BIOCON-NEXT-CE-640,04/18/2019,22.75,22.75,19,20.55,6300,8100
BIOCON-II-CE-670,BIOCON-NEXT-CE-670,04/18/2019,10.6,11,10.6,11,1800,1800
BIOCON-II-PE-580,BIOCON-NEXT-PE-580,04/18/2019,10.5,10.5,10.5,10.5,900,3600
BIOCON-II-PE-600,BIOCON-NEXT-PE-600,04/18/2019,18.1,18.1,15.55,17.95,8100,15300
BIOCON-II-PE-620,BIOCON-NEXT-PE-620,04/18/2019,25,25.75,23.75,25.75,3600,5400
BIOCON-II-PE-820,BIOCON-NEXT-PE-820,04/18/2019,195,195.5,194.9,194.9,5400,7200
BOSCHLTD-I-CE-18000,BOSCHLTD-NEAR-CE-18000,04/18/2019,280,280,280,280,30,270
BOSCHLTD-I-CE-19000,BOSCHLTD-NEAR-CE-19000,04/18/2019,52,52,30,40,210,420
BOSCHLTD-I-PE-18000,BOSCHLTD-NEAR-PE-18000,04/18/2019,223.4,223.45,200,211,120,150
BPCL-I-CE-300,BPCL-NEAR-CE-300,04/18/2019,55,60.05,55,60.05,3600,9000
BPCL-I-CE-320,BPCL-NEAR-CE-320,04/18/2019,41.85,41.85,41.85,41.85,1800,7200
BPCL-I-CE-340,BPCL-NEAR-CE-340,04/18/2019,18,18,17,17,3600,27000
BPCL-I-CE-350,BPCL-NEAR-CE-350,04/18/2019,13.3,17.1,9.25,15,72000,30600
BPCL-I-CE-380,BPCL-NEAR-CE-380,04/18/2019,1.5,2.2,1,1.55,759600,500400
BPCL-I-PE-300,BPCL-NEAR-PE-300,04/18/2019,0.1,0.1,0.1,0.1,1800,52200
BPCL-I-PE-380,BPCL-NEAR-PE-380,04/18/2019,24.9,24.9,20.85,21,18000,131400
BPCL-I-PE-400,BPCL-NEAR-PE-400,04/18/2019,45,45,38,38,10800,106200
BPCL-I-PE-500,BPCL-NEAR-PE-500,04/18/2019,137,137.65,137,137.65,3600,0
BPCL-II-CE-340,BPCL-NEXT-CE-340,04/18/2019,32.95,32.95,32.95,32.95,1800,1800
BPCL-II-CE-360,BPCL-NEXT-CE-360,04/18/2019,20.25,21,20.25,21,3600,21600
BPCL-II-CE-400,BPCL-NEXT-CE-400,04/18/2019,7,7,7,7,3600,32400
BPCL-II-PE-320,BPCL-NEXT-PE-320,04/18/2019,3.5,3.5,3.25,3.25,3600,12600
BPCL-II-PE-340,BPCL-NEXT-PE-340,04/18/2019,9.9,9.9,7.8,8,16200,16200
BPCL-II-PE-360,BPCL-NEXT-PE-360,04/18/2019,16,17.85,14.25,15.1,7200,12600
BPCL-II-PE-370,BPCL-NEXT-PE-370,04/18/2019,20,20,20,20,1800,1800
BPCL-II-PE-500,BPCL-NEXT-PE-500,04/18/2019,132.4,132.4,132,132,3600,7200
BRITANNIA-I-CE-2900,BRITANNIA-NEAR-CE-2900,04/18/2019,110,110,110,110,800,1200
BRITANNIA-I-CE-2950,BRITANNIA-NEAR-CE-2950,04/18/2019,48.5,48.5,48.5,48.5,200,1600
BRITANNIA-I-CE-3000,BRITANNIA-NEAR-CE-
3000,04/18/2019,55.5,55.5,23.75,30.45,18400,32800
3050,04/18/2019,25.3,25.3,12,14.05,18400,20400
3100,04/18/2019,15.5,15.5,6.75,8.1,44800,85400
BRITANNIA-I-CE-3200,BRITANNIA-NEAR-CE-3200,04/18/2019,5.2,5.2,3,3.55,12200,44400
BRITANNIA-I-CE-3500,BRITANNIA-NEAR-CE-3500,04/18/2019,2,2,1.5,1.5,400,6400
BRITANNIA-I-PE-2800,BRITANNIA-NEAR-PE-2800,04/18/2019,0.95,1,0.9,1,800,8200
BRITANNIA-I-PE-2850,BRITANNIA-NEAR-PE-2850,04/18/2019,4,4,2.05,4,1200,4400
BRITANNIA-I-PE-2900,BRITANNIA-NEAR-PE-2900,04/18/2019,7.95,8.65,3.3,6.1,6000,19400
BRITANNIA-I-PE-2950,BRITANNIA-NEAR-PE-
2950,04/18/2019,15.15,18.25,12.3,13.25,2600,6200
BRITANNIA-I-PE-3000,BRITANNIA-NEAR-PE-3000,04/18/2019,31.5,35,26.05,30.5,3400,8800
BRITANNIA-I-PE-3050,BRITANNIA-NEAR-PE-3050,04/18/2019,59.65,60,59.65,60,600,4200
BRITANNIA-I-PE-3100,BRITANNIA-NEAR-PE-3100,04/18/2019,98.4,98.4,98.4,98.4,200,3600
BRITANNIA-II-CE-3100,BRITANNIA-NEXT-CE-3100,04/18/2019,75,75,75,75,400,400
BRITANNIA-II-CE-3150,BRITANNIA-NEXT-CE-3150,04/18/2019,59,59,59,59,200,400
BRITANNIA-II-CE-3200,BRITANNIA-NEXT-CE-3200,04/18/2019,45,45,44.75,44.75,400,400
BRITANNIA-II-CE-3300,BRITANNIA-NEXT-CE-3300,04/18/2019,34,34.3,34,34.3,400,1000
BRITANNIA-II-PE-2800,BRITANNIA-NEXT-PE-2800,04/18/2019,31.1,31.1,31.1,31.1,200,200
BRITANNIA-II-PE-2850,BRITANNIA-NEXT-PE-
2850,04/18/2019,45.45,47.2,45.45,47.2,800,1000
BRITANNIA-II-PE-3000,BRITANNIA-NEXT-PE-
3000,04/18/2019,92.95,96.65,90.3,90.3,4200,7200
BSOFT-I-CE-100,BSOFT-NEAR-CE-100,04/18/2019,4.35,4.35,2.15,2.65,18000,38250
BSOFT-I-CE-105,BSOFT-NEAR-CE-105,04/18/2019,2.1,2.1,1,1.6,22500,40500
BSOFT-I-PE-70,BSOFT-NEAR-PE-70,04/18/2019,0.05,0.05,0.05,0.05,4500,2250
BSOFT-II-PE-100,BSOFT-NEXT-PE-100,04/18/2019,5,5,5,5,4500,4500
CADILAHC-I-CE-340,CADILAHC-NEAR-CE-340,04/18/2019,5,5.15,3.15,3.4,100800,88000
CADILAHC-I-CE-345,CADILAHC-NEAR-CE-345,04/18/2019,2.8,2.8,1.4,1.75,16000,32000
CADILAHC-I-CE-355,CADILAHC-NEAR-CE-355,04/18/2019,0.65,1,0.5,0.55,11200,84800
CADILAHC-I-PE-310,CADILAHC-NEAR-PE-310,04/18/2019,0.75,0.75,0.15,0.15,22400,22400
CADILAHC-I-PE-320,CADILAHC-NEAR-PE-320,04/18/2019,1,1,0.95,0.95,3200,27200
CADILAHC-I-PE-330,CADILAHC-NEAR-PE-330,04/18/2019,3,3.15,2.15,2.2,8000,35200
CADILAHC-I-PE-335,CADILAHC-NEAR-PE-335,04/18/2019,3.7,4,3.5,4,8000,51200
CADILAHC-II-CE-340,CADILAHC-NEXT-CE-
340,04/18/2019,12.45,12.45,12.45,12.45,4800,4800
CADILAHC-II-CE-345,CADILAHC-NEXT-CE-345,04/18/2019,10.5,10.5,10.5,10.5,1600,1600
CANBK-I-CE-240,CANBK-NEAR-CE-240,04/18/2019,36.8,36.8,36.8,36.8,2000,20000
CANBK-I-CE-260,CANBK-NEAR-CE-260,04/18/2019,18,21.4,18,21,6000,16000
CANBK-I-CE-270,CANBK-NEAR-CE-270,04/18/2019,11.7,12.65,8,9.3,72000,30000
CANBK-I-PE-230,CANBK-NEAR-PE-230,04/18/2019,0.4,0.4,0.4,0.4,2000,16000
CANBK-I-PE-260,CANBK-NEAR-PE-260,04/18/2019,1,1.45,0.55,0.65,148000,162000
CANBK-I-PE-270,CANBK-NEAR-PE-270,04/18/2019,2.6,4,1.4,2.1,502000,210000
CANBK-I-PE-330,CANBK-NEAR-PE-330,04/18/2019,54,54,54,54,2000,2000
CANBK-II-CE-250,CANBK-NEXT-CE-250,04/18/2019,34,34,34,34,2000,2000
CANBK-II-CE-270,CANBK-NEXT-CE-270,04/18/2019,23,23,23,23,2000,4000
CANBK-II-CE-275,CANBK-NEXT-CE-275,04/18/2019,18.8,18.8,18.8,18.8,2000,2000
CANBK-II-CE-280,CANBK-NEXT-CE-280,04/18/2019,17.6,18,15.2,17.8,28000,42000
CANBK-II-PE-260,CANBK-NEXT-PE-260,04/18/2019,9.5,9.5,9.5,9.5,4000,6000
CANBK-II-PE-270,CANBK-NEXT-PE-270,04/18/2019,14,14,13,13,10000,12000
CANFINHOME-I-CE-310,CANFINHOME-NEAR-CE-310,04/18/2019,31,31,31,31,5400,14400
CANFINHOME-I-CE-320,CANFINHOME-NEAR-CE-320,04/18/2019,24.7,24.7,24.7,24.7,1800,1800
CANFINHOME-I-CE-340,CANFINHOME-NEAR-CE-
340,04/18/2019,10.3,11.6,5.5,5.85,46800,18000
CANFINHOME-I-CE-360,CANFINHOME-NEAR-CE-
360,04/18/2019,1.55,2.25,1.1,1.1,45000,104400
CANFINHOME-I-PE-300,CANFINHOME-NEAR-PE-
300,04/18/2019,0.25,0.25,0.25,0.25,1800,19800
CANFINHOME-I-PE-310,CANFINHOME-NEAR-PE-310,04/18/2019,0.85,0.9,0.75,0.75,7200,7200
CANFINHOME-I-PE-320,CANFINHOME-NEAR-PE-320,04/18/2019,0.3,1.25,0.3,1,10800,21600
CANFINHOME-I-PE-330,CANFINHOME-NEAR-PE-330,04/18/2019,2.15,3,2.05,2.75,45000,45000
CANFINHOME-I-PE-340,CANFINHOME-NEAR-PE-
340,04/18/2019,18.55,18.55,3.95,6.5,160200,34200
CANFINHOME-I-PE-350,CANFINHOME-NEAR-PE-350,04/18/2019,11,14,10.7,14,18000,34200
CANFINHOME-I-PE-360,CANFINHOME-NEAR-PE-360,04/18/2019,18,20.4,18,20.4,3600,19800
CANFINHOME-II-CE-330,CANFINHOME-NEXT-CE-330,04/18/2019,24,24,24,24,5400,18000
CANFINHOME-II-CE-360,CANFINHOME-NEXT-CE-360,04/18/2019,12,12.1,12,12.1,10800,28800
CANFINHOME-II-CE-370,CANFINHOME-NEXT-CE-
370,04/18/2019,11.2,11.2,9.25,9.25,3600,1800
CANFINHOME-II-PE-300,CANFINHOME-NEXT-PE-300,04/18/2019,6,6,6,6,1800,1800
CANFINHOME-II-PE-330,CANFINHOME-NEXT-PE-330,04/18/2019,14,14,14,14,3600,3600
CANFINHOME-II-PE-340,CANFINHOME-NEXT-PE-
340,04/18/2019,18.15,19.3,18.15,18.7,7200,7200
CASTROLIND-I-CE-160,CASTROLIND-NEAR-CE-160,04/18/2019,5.5,5.5,5.45,5.45,10200,20400
CASTROLIND-I-CE-165,CASTROLIND-NEAR-CE-
165,04/18/2019,3.05,3.05,1.65,1.95,44200,81600
CASTROLIND-I-CE-167.5,CASTROLIND-NEAR-CE-167.5,04/18/2019,2,2,1,1,23800,23800
170,04/18/2019,1.65,1.65,0.65,0.7,132600,241400
CASTROLIND-I-CE-172.5,CASTROLIND-NEAR-CE-172.5,04/18/2019,1,1,0.3,0.3,40800,57800
175,04/18/2019,0.5,0.55,0.05,0.25,98600,289000
180,04/18/2019,0.05,0.05,0.05,0.05,10200,278800
CASTROLIND-I-PE-160,CASTROLIND-NEAR-PE-160,04/18/2019,0.8,1.25,0.55,1,47600,64600
CASTROLIND-I-PE-162.5,CASTROLIND-NEAR-PE-
162.5,04/18/2019,1.55,1.7,1.55,1.7,20400,17000
CASTROLIND-I-PE-165,CASTROLIND-NEAR-PE-165,04/18/2019,1.8,3.3,1.8,2.9,37400,34000
167.5,04/18/2019,3.55,3.55,3.55,3.55,3400,3400
CASTROLIND-I-PE-170,CASTROLIND-NEAR-PE-170,04/18/2019,4.7,6.55,4.7,6.55,20400,47600
172.5,04/18/2019,6.75,6.75,6.75,6.75,3400,3400
CASTROLIND-II-CE-157.5,CASTROLIND-NEXT-CE-
157.5,04/18/2019,10.6,10.6,10.6,10.6,3400,3400
CASTROLIND-II-CE-172.5,CASTROLIND-NEXT-CE-
172.5,04/18/2019,2.65,2.65,2.65,2.65,3400,3400
CASTROLIND-II-CE-175,CASTROLIND-NEXT-CE-
175,04/18/2019,3.45,3.45,3.45,3.45,6800,6800
CASTROLIND-II-CE-180,CASTROLIND-NEXT-CE-
180,04/18/2019,1.65,1.85,1.65,1.75,6800,6800
CASTROLIND-II-CE-185,CASTROLIND-NEXT-CE-185,04/18/2019,1.4,1.4,1.4,1.4,3400,6800
CASTROLIND-II-PE-160,CASTROLIND-NEXT-PE-
160,04/18/2019,4.85,4.85,4.85,4.85,10200,13600
CASTROLIND-II-PE-162.5,CASTROLIND-NEXT-PE-
162.5,04/18/2019,5.25,5.25,5.25,5.25,3400,3400
CASTROLIND-II-PE-165,CASTROLIND-NEXT-PE-165,04/18/2019,6.5,6.5,6.4,6.4,6800,6800
CEATLTD-I-CE-1100,CEATLTD-NEAR-CE-1100,04/18/2019,29,29,16.5,20,12800,19200
CEATLTD-I-CE-1120,CEATLTD-NEAR-CE-1120,04/18/2019,17,19.1,9.95,13.3,106800,39600
CEATLTD-I-CE-1140,CEATLTD-NEAR-CE-1140,04/18/2019,14.1,15.05,6.7,7.65,116000,30800
CEATLTD-I-CE-1200,CEATLTD-NEAR-CE-1200,04/18/2019,4.6,5,1.65,2.1,68400,125200
CEATLTD-I-PE-1000,CEATLTD-NEAR-PE-1000,04/18/2019,2,2.5,0.85,0.85,2400,9200
CEATLTD-I-PE-1050,CEATLTD-NEAR-PE-1050,04/18/2019,9.95,9.95,5,5.75,8400,10800
CEATLTD-I-PE-1060,CEATLTD-NEAR-PE-1060,04/18/2019,8.9,8.9,5.15,5.35,1600,6000
CEATLTD-I-PE-1080,CEATLTD-NEAR-PE-1080,04/18/2019,12,18,9.95,11.1,4000,2400
CEATLTD-I-PE-1100,CEATLTD-NEAR-PE-1100,04/18/2019,18.45,30,16.15,19.25,12000,10000
CEATLTD-I-PE-1120,CEATLTD-NEAR-PE-1120,04/18/2019,26.4,34,26.4,27.45,2400,6800
CEATLTD-I-PE-1140,CEATLTD-NEAR-PE-1140,04/18/2019,42.95,42.95,38,38,1200,1200
CEATLTD-II-PE-1250,CEATLTD-NEXT-PE-1250,04/18/2019,172,172,172,172,400,800
CENTURYTEX-I-CE-860,CENTURYTEX-NEAR-CE-860,04/18/2019,67,82.5,67,82.5,1200,1200
CENTURYTEX-I-CE-880,CENTURYTEX-NEAR-CE-880,04/18/2019,60,60,60,60,600,3600
CENTURYTEX-I-CE-900,CENTURYTEX-NEAR-CE-
900,04/18/2019,32.7,45.55,25.95,44.95,12000,16200
CENTURYTEX-I-CE-920,CENTURYTEX-NEAR-CE-920,04/18/2019,16,30,14.7,26.6,28800,34200
940,04/18/2019,13.5,17.4,8,14.45,177600,71400
960,04/18/2019,6.05,8.35,3.35,6.1,133200,52200
CENTURYTEX-I-CE-980,CENTURYTEX-NEAR-CE-980,04/18/2019,1.85,3.2,1.2,3.05,20400,29400
1000,04/18/2019,1.15,1.6,1.1,1.2,21000,40200
1020,04/18/2019,0.65,0.65,0.6,0.6,4200,10800
CENTURYTEX-I-PE-800,CENTURYTEX-NEAR-PE-800,04/18/2019,0.1,0.1,0.1,0.1,1200,2400
CENTURYTEX-I-PE-840,CENTURYTEX-NEAR-PE-840,04/18/2019,1,1,1,1,6000,8400
CENTURYTEX-I-PE-860,CENTURYTEX-NEAR-PE-860,04/18/2019,1,1.9,1,1.9,1200,13800
CENTURYTEX-I-PE-880,CENTURYTEX-NEAR-PE-880,04/18/2019,3,3.95,1.15,1.15,12600,16200
CENTURYTEX-I-PE-900,CENTURYTEX-NEAR-PE-900,04/18/2019,6.2,8.2,2.25,2.5,61800,24000
CENTURYTEX-I-PE-920,CENTURYTEX-NEAR-PE-
920,04/18/2019,10.05,16.45,5.15,6.25,46800,16800
940,04/18/2019,19.7,25.45,11.2,11.2,7800,7200
1180,04/18/2019,253,256.5,252.75,256.5,4200,2400
CENTURYTEX-II-CE-880,CENTURYTEX-NEXT-CE-
880,04/18/2019,77.75,77.75,77.75,77.75,600,600
CENTURYTEX-II-CE-900,CENTURYTEX-NEXT-CE-900,04/18/2019,62,75,62,75,6600,10800
CENTURYTEX-II-CE-940,CENTURYTEX-NEXT-CE-940,04/18/2019,33,43.5,33,43.5,3000,4200
960,04/18/2019,26.8,37.6,26.65,36.05,9600,7800
CENTURYTEX-II-CE-980,CENTURYTEX-NEXT-CE-980,04/18/2019,20.45,24,20.45,24,1200,1200
1000,04/18/2019,16.8,17.85,16.8,17.45,3000,3600
CENTURYTEX-II-CE-1040,CENTURYTEX-NEXT-CE-1040,04/18/2019,12,12.6,12,12.6,1800,1800
CENTURYTEX-II-PE-880,CENTURYTEX-NEXT-PE-
880,04/18/2019,16.45,16.45,16.45,16.45,600,600
CENTURYTEX-II-PE-900,CENTURYTEX-NEXT-PE-900,04/18/2019,28.8,28.8,28.8,28.8,600,3600
920,04/18/2019,35.2,35.2,33.7,33.7,1800,1800
1180,04/18/2019,239.5,242,239.5,241.75,4200,4200
CESC-I-CE-720,CESC-NEAR-CE-720,04/18/2019,11.4,14.9,11.4,14.9,1100,26400
CESC-I-CE-730,CESC-NEAR-CE-730,04/18/2019,10,10,8,8.05,4400,5500
CESC-I-CE-740,CESC-NEAR-CE-740,04/18/2019,12.3,14,5.05,5.45,38500,76450
CESC-I-CE-750,CESC-NEAR-CE-750,04/18/2019,6.55,7.25,2,2.45,23100,27500
CESC-I-CE-770,CESC-NEAR-CE-770,04/18/2019,1,1.25,0.4,1.05,3300,6050
CESC-I-PE-700,CESC-NEAR-PE-700,04/18/2019,0.5,1.2,0.5,0.6,11000,118800
CESC-I-PE-720,CESC-NEAR-PE-720,04/18/2019,3.7,5.35,3.4,4,7150,19250
CESC-I-PE-730,CESC-NEAR-PE-730,04/18/2019,6,8.3,6,7.3,2750,1650
CESC-I-PE-740,CESC-NEAR-PE-740,04/18/2019,12.2,16.75,11,15.05,13200,9900
CESC-I-PE-750,CESC-NEAR-PE-750,04/18/2019,21.6,21.6,21.6,21.6,1100,0
CGPOWER-I-CE-33,CGPOWER-NEAR-CE-33,04/18/2019,4.5,4.5,4.4,4.4,24000,24000
CGPOWER-I-CE-37.5,CGPOWER-NEAR-CE-37.5,04/18/2019,1.45,1.45,1.15,1.15,24000,24000
CGPOWER-I-CE-38,CGPOWER-NEAR-CE-38,04/18/2019,1,1,0.8,0.9,48000,60000
CGPOWER-I-CE-42.5,CGPOWER-NEAR-CE-42.5,04/18/2019,0.3,0.3,0.3,0.3,24000,108000
CGPOWER-I-PE-33,CGPOWER-NEAR-PE-33,04/18/2019,0.05,0.05,0.05,0.05,12000,48000
CGPOWER-I-PE-37,CGPOWER-NEAR-PE-37,04/18/2019,1.1,1.4,1,1.2,120000,72000
CGPOWER-I-PE-37.5,CGPOWER-NEAR-PE-37.5,04/18/2019,1.35,1.35,1.25,1.25,24000,72000
CHENNPETRO-I-CE-260,CHENNPETRO-NEAR-CE-260,04/18/2019,7.5,7.5,7,7.5,14400,14400
CHENNPETRO-I-CE-270,CHENNPETRO-NEAR-CE-
270,04/18/2019,1.15,1.15,0.55,0.55,10800,25200
CHENNPETRO-I-PE-270,CHENNPETRO-NEAR-PE-270,04/18/2019,9.85,9.85,9.85,9.85,1800,3600
CHOLAFIN-I-CE-1500,CHOLAFIN-NEAR-CE-1500,04/18/2019,8.85,13,8.85,13,1000,11000
CHOLAFIN-I-CE-1520,CHOLAFIN-NEAR-CE-1520,04/18/2019,7,7,6,6,1000,5000
CHOLAFIN-I-CE-1540,CHOLAFIN-NEAR-CE-1540,04/18/2019,3.5,3.5,1.05,1.05,1000,2000
CHOLAFIN-I-CE-1550,CHOLAFIN-NEAR-CE-1550,04/18/2019,2.1,2.1,2.1,2.1,500,13500
CHOLAFIN-I-PE-1460,CHOLAFIN-NEAR-PE-1460,04/18/2019,10.7,13,10.7,13,1000,3000
CHOLAFIN-I-PE-1480,CHOLAFIN-NEAR-PE-1480,04/18/2019,22.3,22.3,22.3,22.3,500,1000
CIPLA-I-CE-510,CIPLA-NEAR-CE-510,04/18/2019,49.5,49.5,49.5,49.5,2000,12000
CIPLA-I-CE-515,CIPLA-NEAR-CE-515,04/18/2019,53,53,53,53,1000,1000
CIPLA-I-CE-530,CIPLA-NEAR-CE-530,04/18/2019,30.85,35,30.5,35,5000,184000
CIPLA-I-CE-550,CIPLA-NEAR-CE-550,04/18/2019,14,19.1,9.75,16,38000,366000
CIPLA-I-CE-555,CIPLA-NEAR-CE-555,04/18/2019,11.05,14,7.6,11.15,34000,26000
CIPLA-I-CE-560,CIPLA-NEAR-CE-560,04/18/2019,8.35,11.1,5.3,8,596000,424000
CIPLA-I-CE-570,CIPLA-NEAR-CE-570,04/18/2019,4.7,5.8,2.8,4,635000,237000
CIPLA-I-CE-575,CIPLA-NEAR-CE-575,04/18/2019,3.75,4,1.95,2.7,138000,56000
CIPLA-I-PE-480,CIPLA-NEAR-PE-480,04/18/2019,0.15,0.15,0.1,0.1,5000,20000
CIPLA-I-PE-540,CIPLA-NEAR-PE-540,04/18/2019,0.85,2,0.45,0.8,120000,297000
CIPLA-I-PE-550,CIPLA-NEAR-PE-550,04/18/2019,3.4,5,1.6,2.1,389000,396000
CIPLA-I-PE-555,CIPLA-NEAR-PE-555,04/18/2019,5,7.85,2.25,3.25,128000,27000
CIPLA-I-PE-575,CIPLA-NEAR-PE-575,04/18/2019,19.3,19.3,12,12,4000,3000
CIPLA-I-PE-600,CIPLA-NEAR-PE-600,04/18/2019,39.8,40,39.8,40,2000,7000
CIPLA-II-CE-560,CIPLA-NEXT-CE-560,04/18/2019,24.5,25.8,24.5,25.5,3000,4000
CIPLA-II-CE-580,CIPLA-NEXT-CE-580,04/18/2019,16.45,19,14.5,16.9,84000,79000
CIPLA-II-CE-590,CIPLA-NEXT-CE-590,04/18/2019,12,14.05,12,14.05,2000,4000
CIPLA-II-CE-600,CIPLA-NEXT-CE-600,04/18/2019,9.95,10,9.95,10,2000,8000
CIPLA-II-CE-650,CIPLA-NEXT-CE-650,04/18/2019,2,2.5,2,2.5,2000,2000
CIPLA-II-CE-655,CIPLA-NEXT-CE-655,04/18/2019,1.5,2,1.5,2,2000,2000
CIPLA-II-PE-540,CIPLA-NEXT-PE-540,04/18/2019,11.5,13,11.5,13,2000,8000
CIPLA-II-PE-545,CIPLA-NEXT-PE-545,04/18/2019,14.9,14.9,14.9,14.9,1000,1000
CIPLA-II-PE-580,CIPLA-NEXT-PE-580,04/18/2019,29,29,29,29,1000,0
COALINDIA-I-CE-225,COALINDIA-NEAR-CE-
225,04/18/2019,25.45,26.1,25.45,26.1,6600,19800
235,04/18/2019,15.75,15.75,15.75,15.75,4400,316800
240,04/18/2019,10.35,11.7,9.3,11.15,66000,448800
COALINDIA-I-CE-245,COALINDIA-NEAR-CE-245,04/18/2019,7.4,7.55,5.5,6.8,99000,312400
250,04/18/2019,4.45,4.5,3.15,3.75,796400,734800
COALINDIA-I-PE-215,COALINDIA-NEAR-PE-215,04/18/2019,0.15,0.15,0.05,0.05,30800,88000
COALINDIA-I-PE-245,COALINDIA-NEAR-PE-
245,04/18/2019,2.25,2.25,1.05,1.15,475200,378400
COALINDIA-I-PE-260,COALINDIA-NEAR-PE-260,04/18/2019,10,10.35,10,10.1,6600,35200
COALINDIA-I-PE-265,COALINDIA-NEAR-PE-
265,04/18/2019,15.55,15.55,15.55,15.55,2200,24200
COALINDIA-II-CE-235,COALINDIA-NEXT-CE-235,04/18/2019,20,20,20,20,2200,2200
COALINDIA-II-CE-245,COALINDIA-NEXT-CE-
245,04/18/2019,13.85,13.85,13.85,13.85,2200,35200
COALINDIA-II-CE-250,COALINDIA-NEXT-CE-
250,04/18/2019,9.55,10.75,9.55,10.45,110000,147400
COALINDIA-II-CE-255,COALINDIA-NEXT-CE-255,04/18/2019,6.6,8.55,6.6,7.9,15400,57200
COALINDIA-II-PE-245,COALINDIA-NEXT-PE-245,04/18/2019,6.3,6.3,6.15,6.15,4400,17600
COALINDIA-II-PE-250,COALINDIA-NEXT-PE-250,04/18/2019,8.6,8.6,8.15,8.15,4400,26400
COLPAL-I-CE-1220,COLPAL-NEAR-CE-1220,04/18/2019,20.3,20.3,11.5,12.7,6300,4200
COLPAL-I-CE-1240,COLPAL-NEAR-CE-1240,04/18/2019,10,10,5.2,6.1,33600,40600
COLPAL-I-CE-1280,COLPAL-NEAR-CE-1280,04/18/2019,1,1.2,1,1.2,5600,17500
COLPAL-I-PE-1180,COLPAL-NEAR-PE-1180,04/18/2019,4,4,2.4,2.75,2800,11900
COLPAL-I-PE-1200,COLPAL-NEAR-PE-1200,04/18/2019,7,7,4.75,5.15,9800,24500
COLPAL-I-PE-1220,COLPAL-NEAR-PE-1220,04/18/2019,14.3,14.5,14,14.5,2100,7000
COLPAL-I-PE-1240,COLPAL-NEAR-PE-1240,04/18/2019,18.55,24.7,18.55,22,2800,3500
COLPAL-II-CE-1240,COLPAL-NEXT-CE-1240,04/18/2019,30,38,30,38,1400,0
CONCOR-I-CE-520,CONCOR-NEAR-CE-520,04/18/2019,6.65,9,6.65,9,6252,7815
CONCOR-I-CE-530,CONCOR-NEAR-CE-530,04/18/2019,1.3,1.95,1.3,1.95,6252,4689
CONCOR-I-CE-540,CONCOR-NEAR-CE-540,04/18/2019,1.6,2,1.6,2,6252,28134
CONCOR-II-CE-520,CONCOR-NEXT-CE-520,04/18/2019,20,26.5,18.55,26,15630,14067
CUMMINSIND-I-CE-740,CUMMINSIND-NEAR-CE-
740,04/18/2019,14.5,18.75,9.25,13.6,11900,9100
CUMMINSIND-I-CE-760,CUMMINSIND-NEAR-CE-760,04/18/2019,6.3,8,3.1,8,7700,35700
CUMMINSIND-I-CE-780,CUMMINSIND-NEAR-CE-780,04/18/2019,0.85,2.9,0.85,2.9,2100,16800
CUMMINSIND-I-CE-800,CUMMINSIND-NEAR-CE-800,04/18/2019,2.15,2.15,2,2,2100,12600
CUMMINSIND-I-PE-700,CUMMINSIND-NEAR-PE-700,04/18/2019,1.2,1.2,1.2,1.2,700,21700
CUMMINSIND-I-PE-720,CUMMINSIND-NEAR-PE-720,04/18/2019,9.1,9.5,3.8,3.85,13300,21700
CUMMINSIND-I-PE-740,CUMMINSIND-NEAR-PE-
740,04/18/2019,10.15,10.15,10.15,10.15,700,16100
CUMMINSIND-II-CE-780,CUMMINSIND-NEXT-CE-780,04/18/2019,17.5,20,17.5,20,4200,4200
DABUR-I-CE-400,DABUR-NEAR-CE-400,04/18/2019,14,14.3,8.1,8.95,66250,87500
DABUR-I-CE-405,DABUR-NEAR-CE-405,04/18/2019,10.3,10.3,5,6.35,83750,95000
DABUR-I-CE-410,DABUR-NEAR-CE-410,04/18/2019,7.25,7.8,4,4.5,738750,797500
DABUR-I-CE-415,DABUR-NEAR-CE-415,04/18/2019,5.3,5.5,2.5,2.85,151250,137500
DABUR-I-PE-380,DABUR-NEAR-PE-380,04/18/2019,0.3,0.45,0.3,0.45,17500,78750
DABUR-I-PE-420,DABUR-NEAR-PE-420,04/18/2019,14.75,15,14.55,15,3750,41250
DABUR-II-CE-375,DABUR-NEXT-CE-375,04/18/2019,37.6,37.6,37.6,37.6,1250,8750
DABUR-II-CE-430,DABUR-NEXT-CE-430,04/18/2019,9,9,9,9,1250,5000
DABUR-II-PE-400,DABUR-NEXT-PE-400,04/18/2019,11,11,11,11,5000,15000
DABUR-II-PE-560,DABUR-NEXT-PE-560,04/18/2019,146.75,146.8,146,146.75,6250,41250
DCBBANK-I-CE-185,DCBBANK-NEAR-CE-185,04/18/2019,14.05,14.05,14,14,9000,9000
DCBBANK-I-CE-190,DCBBANK-NEAR-CE-190,04/18/2019,13.35,13.35,10,10.25,54000,36000
DCBBANK-I-CE-195,DCBBANK-NEAR-CE-195,04/18/2019,10.8,11.6,5.5,9.2,540000,81000
DCBBANK-I-CE-210,DCBBANK-NEAR-CE-210,04/18/2019,3,3,1,1.5,5188500,1012500
DCBBANK-I-PE-175,DCBBANK-NEAR-PE-175,04/18/2019,0.2,0.2,0.2,0.2,9000,22500
DCBBANK-I-PE-185,DCBBANK-NEAR-PE-185,04/18/2019,1,1.15,0.15,0.25,562500,157500
DCBBANK-II-CE-195,DCBBANK-NEXT-CE-195,04/18/2019,15,15,15,15,4500,4500
DCBBANK-II-CE-200,DCBBANK-NEXT-CE-200,04/18/2019,9.05,9.05,9.05,9.05,4500,31500
DCBBANK-II-CE-210,DCBBANK-NEXT-CE-210,04/18/2019,12.8,12.8,2.05,8,49500,18000
DCBBANK-II-PE-170,DCBBANK-NEXT-PE-170,04/18/2019,0.95,0.95,0.95,0.95,4500,4500
DCBBANK-II-PE-190,DCBBANK-NEXT-PE-190,04/18/2019,6.5,6.5,6.5,6.5,4500,4500
DHFL-I-CE-100,DHFL-NEAR-CE-100,04/18/2019,59.3,59.35,59.3,59.35,4500,16500
DHFL-I-CE-120,DHFL-NEAR-CE-120,04/18/2019,49,49,39.25,39.55,9000,19500
DHFL-I-CE-140,DHFL-NEAR-CE-140,04/18/2019,27,27,18,19.3,100500,100500
DHFL-I-CE-160,DHFL-NEAR-CE-160,04/18/2019,14.7,14.7,5.3,6,2587500,1099500
DHFL-I-CE-190,DHFL-NEAR-CE-190,04/18/2019,3.25,3.25,1,1.1,1042500,423000
DHFL-I-PE-80,DHFL-NEAR-PE-80,04/18/2019,0.15,0.15,0.15,0.15,21000,27000
DHFL-I-PE-210,DHFL-NEAR-PE-210,04/18/2019,52.7,53,52.7,53,4500,4500
DHFL-II-CE-100,DHFL-NEXT-CE-100,04/18/2019,60,60,60,60,1500,3000
DHFL-II-CE-140,DHFL-NEXT-CE-140,04/18/2019,28.2,29.65,27.5,28,6000,6000
DHFL-II-CE-150,DHFL-NEXT-CE-150,04/18/2019,25.3,25.3,19.9,20.75,115500,117000
DHFL-II-CE-160,DHFL-NEXT-CE-160,04/18/2019,18,18,15.2,15.35,111000,118500
DHFL-II-CE-180,DHFL-NEXT-CE-180,04/18/2019,14.4,14.4,8,8.9,135000,123000
DHFL-II-CE-210,DHFL-NEXT-CE-210,04/18/2019,5,5,4,4,9000,10500
DHFL-II-CE-220,DHFL-NEXT-CE-220,04/18/2019,5,5,2.8,3,16500,19500
DHFL-II-PE-120,DHFL-NEXT-PE-120,04/18/2019,3.2,3.5,3.2,3.5,4500,39000
DHFL-II-PE-130,DHFL-NEXT-PE-130,04/18/2019,6,6,4.95,5.25,9000,22500
DHFL-II-PE-140,DHFL-NEXT-PE-140,04/18/2019,6.5,9.45,6,6.5,31500,18000
DHFL-II-PE-150,DHFL-NEXT-PE-150,04/18/2019,12,13.5,11,12,27000,19500
DHFL-II-PE-160,DHFL-NEXT-PE-160,04/18/2019,17.15,18,15,18,55500,49500
DHFL-II-PE-170,DHFL-NEXT-PE-170,04/18/2019,18.55,23,18.55,22.55,205500,208500
DISHTV-I-CE-35,DISHTV-NEAR-CE-35,04/18/2019,5.05,5.05,4,4,40000,184000
DISHTV-I-CE-36,DISHTV-NEAR-CE-36,04/18/2019,4,4,2.85,2.85,56000,72000
DISHTV-I-CE-37,DISHTV-NEAR-CE-37,04/18/2019,2.3,2.3,1.75,1.75,48000,128000
DISHTV-I-CE-37.5,DISHTV-NEAR-CE-37.5,04/18/2019,1.8,2.15,1.55,1.55,32000,88000
DISHTV-I-PE-25,DISHTV-NEAR-PE-25,04/18/2019,0.05,0.05,0.05,0.05,8000,16000
DISHTV-I-PE-32.5,DISHTV-NEAR-PE-32.5,04/18/2019,0.15,0.25,0.15,0.25,16000,40000
DISHTV-I-PE-37.5,DISHTV-NEAR-PE-37.5,04/18/2019,0.55,1.15,0.55,1.15,136000,88000
DISHTV-I-PE-39,DISHTV-NEAR-PE-39,04/18/2019,0.95,2,0.95,1.9,200000,192000
DISHTV-II-CE-37.5,DISHTV-NEXT-CE-37.5,04/18/2019,4.2,4.2,4.2,4.2,16000,16000
DISHTV-II-CE-40,DISHTV-NEXT-CE-40,04/18/2019,4,4,2.55,2.8,152000,384000
DISHTV-II-CE-52.5,DISHTV-NEXT-CE-52.5,04/18/2019,0.55,0.55,0.4,0.45,88000,96000
DISHTV-II-PE-37,DISHTV-NEXT-PE-37,04/18/2019,2.8,2.8,2.8,2.8,8000,8000
DIVISLAB-I-CE-1700,DIVISLAB-NEAR-CE-1700,04/18/2019,40,43.45,33,34.8,17200,20400
DIVISLAB-I-CE-1720,DIVISLAB-NEAR-CE-
1720,04/18/2019,29.95,33.3,16.95,18.3,68800,44800
DIVISLAB-I-CE-1740,DIVISLAB-NEAR-CE-1740,04/18/2019,20,22.5,9.9,11.25,85200,54000
DIVISLAB-I-CE-1750,DIVISLAB-NEAR-CE-1750,04/18/2019,16,18.5,6.15,8.05,96000,56400
DIVISLAB-I-CE-1760,DIVISLAB-NEAR-CE-1760,04/18/2019,13.15,14.4,4,5.2,40800,68000
DIVISLAB-I-CE-1780,DIVISLAB-NEAR-CE-1780,04/18/2019,7.2,7.2,2.7,2.8,4800,15600
DIVISLAB-I-CE-1800,DIVISLAB-NEAR-CE-1800,04/18/2019,5,5,1.4,1.7,50400,52400
DIVISLAB-I-CE-1850,DIVISLAB-NEAR-CE-1850,04/18/2019,0.55,1,0.55,1,800,15600
DIVISLAB-I-PE-1500,DIVISLAB-NEAR-PE-1500,04/18/2019,0.1,0.1,0.1,0.1,1200,6000
DIVISLAB-I-PE-1640,DIVISLAB-NEAR-PE-1640,04/18/2019,3,3,1.1,1.1,2000,2400
DIVISLAB-I-PE-1700,DIVISLAB-NEAR-PE-1700,04/18/2019,16,20,6.1,9.45,36800,60400
DIVISLAB-I-PE-1720,DIVISLAB-NEAR-PE-
1720,04/18/2019,20.5,26.65,11.8,13.25,27200,14800
DIVISLAB-I-PE-1740,DIVISLAB-NEAR-PE-
1740,04/18/2019,34.5,36.65,20.9,24.45,10400,33200
DIVISLAB-I-PE-1750,DIVISLAB-NEAR-PE-1750,04/18/2019,35.85,45,35.85,38.55,5600,5600
DIVISLAB-II-CE-1700,DIVISLAB-NEXT-CE-1700,04/18/2019,88,88,88,88,5600,6000
DLF-I-CE-170,DLF-NEAR-CE-170,04/18/2019,13.5,13.5,11.7,11.7,5200,33800
DLF-I-CE-180,DLF-NEAR-CE-180,04/18/2019,7,8,4.2,6.35,1006200,735800
DLF-I-CE-190,DLF-NEAR-CE-190,04/18/2019,2.6,3,1.25,1.65,4058600,2727400
DLF-I-CE-200,DLF-NEAR-CE-200,04/18/2019,1,1.15,0.45,0.6,2493400,3504800
DLF-I-PE-150,DLF-NEAR-PE-150,04/18/2019,0.9,0.9,0.1,0.4,15600,49400
DLF-I-PE-190,DLF-NEAR-PE-190,04/18/2019,8,11.35,6.55,7.5,247000,1255800
DLF-I-PE-210,DLF-NEAR-PE-210,04/18/2019,26,29.75,25,26.1,23400,91000
DLF-I-PE-240,DLF-NEAR-PE-240,04/18/2019,58,58,57.75,57.75,5200,23400
DLF-II-CE-165,DLF-NEXT-CE-165,04/18/2019,24.65,24.65,24.65,24.65,2600,2600
DLF-II-CE-180,DLF-NEXT-CE-180,04/18/2019,13.2,14.5,13.2,14,36400,28600
DLF-II-CE-185,DLF-NEXT-CE-185,04/18/2019,13,13,10,11.8,7800,10400
DLF-II-CE-190,DLF-NEXT-CE-190,04/18/2019,9.5,9.65,8,9.45,91000,72800
DLF-II-PE-150,DLF-NEXT-PE-150,04/18/2019,2.25,2.25,2.25,2.25,2600,5200
DLF-II-PE-160,DLF-NEXT-PE-160,04/18/2019,3.4,4,3.2,3.3,59800,130000
DLF-II-PE-165,DLF-NEXT-PE-165,04/18/2019,4,4,4,4,26000,26000
DLF-II-PE-180,DLF-NEXT-PE-180,04/18/2019,8.35,11,8.35,9.25,70200,91000
DLF-II-PE-240,DLF-NEXT-PE-240,04/18/2019,57,57,56.5,56.5,5200,5200
DRREDDY-I-CE-2700,DRREDDY-NEAR-CE-2700,04/18/2019,115.1,115.1,115.1,115.1,250,4250
DRREDDY-I-CE-2800,DRREDDY-NEAR-CE-2800,04/18/2019,48,48.15,34.05,37.65,72000,65500
DRREDDY-I-CE-2850,DRREDDY-NEAR-CE-2850,04/18/2019,33,33,15.7,18.2,138750,68500
DRREDDY-I-CE-3000,DRREDDY-NEAR-CE-3000,04/18/2019,3,3.05,1.75,1.8,25250,86500
DRREDDY-I-PE-2400,DRREDDY-NEAR-PE-2400,04/18/2019,0.2,0.2,0.2,0.2,250,7000
DRREDDY-I-PE-2500,DRREDDY-NEAR-PE-2500,04/18/2019,1,4,1,3,1250,10750
DRREDDY-I-PE-2650,DRREDDY-NEAR-PE-2650,04/18/2019,4.6,5.5,3.6,4,7000,12750
DRREDDY-I-PE-2700,DRREDDY-NEAR-PE-2700,04/18/2019,10,11.95,7.25,8.55,34000,59250
DRREDDY-I-PE-2800,DRREDDY-NEAR-PE-2800,04/18/2019,32.25,40,25.95,31.9,91750,74000
DRREDDY-I-PE-3000,DRREDDY-NEAR-PE-
3000,04/18/2019,185.4,195.15,185.4,195.15,500,57250
DRREDDY-II-CE-2800,DRREDDY-NEXT-CE-2800,04/18/2019,133,133,133,133,250,2000
DRREDDY-II-CE-3000,DRREDDY-NEXT-CE-3000,04/18/2019,56,56,50.4,50.4,3250,7000
DRREDDY-II-CE-3050,DRREDDY-NEXT-CE-3050,04/18/2019,45.75,45.75,45.75,45.75,250,3500
DRREDDY-II-PE-2600,DRREDDY-NEXT-PE-2600,04/18/2019,32.2,41.65,31.35,41.15,1750,1750
DRREDDY-II-PE-2700,DRREDDY-NEXT-PE-2700,04/18/2019,68.55,68.55,63.05,63.05,500,1250
DRREDDY-II-PE-2800,DRREDDY-NEXT-PE-2800,04/18/2019,105,105,102,103.5,1000,1500
EICHERMOT-I-CE-20000,EICHERMOT-NEAR-CE-
20000,04/18/2019,1124.95,1125,1052.25,1125,75,750
EICHERMOT-I-CE-20500,EICHERMOT-NEAR-CE-20500,04/18/2019,1020,1020,683,700,825,825
21000,04/18/2019,568.55,659.95,311.6,331.5,6600,10300
21500,04/18/2019,339.95,349.9,132,154.9,12550,16575
22000,04/18/2019,155.05,158.5,51.05,59,26500,25375
22500,04/18/2019,65.45,65.5,27.8,28.55,13300,10700
23000,04/18/2019,33.75,36,3.7,18.8,12175,23025
EICHERMOT-I-CE-23500,EICHERMOT-NEAR-CE-23500,04/18/2019,6.55,13.7,6.55,11,750,2375
EICHERMOT-I-CE-24000,EICHERMOT-NEAR-CE-24000,04/18/2019,11.8,11.8,3,6.1,2250,5700
EICHERMOT-I-CE-25000,EICHERMOT-NEAR-CE-25000,04/18/2019,6.1,6.15,6.1,6.15,225,3350
EICHERMOT-I-PE-18000,EICHERMOT-NEAR-PE-18000,04/18/2019,8,11,8,11,150,1825
EICHERMOT-I-PE-18500,EICHERMOT-NEAR-PE-18500,04/18/2019,20,20,10,10.35,975,2125
EICHERMOT-I-PE-19000,EICHERMOT-NEAR-PE-
19000,04/18/2019,20.25,23.9,10.05,15.35,2575,5750
19500,04/18/2019,11.25,34.9,11.25,23.35,1325,2950
EICHERMOT-I-PE-20000,EICHERMOT-NEAR-PE-20000,04/18/2019,30.05,65,29,43.05,3900,9500
20500,04/18/2019,79.9,141.4,63,111.1,7400,3350
21000,04/18/2019,170.05,307,139.55,260.65,12350,5775
21500,04/18/2019,349.8,620,312.3,562.85,1025,1000
22000,04/18/2019,677.1,937.35,677.1,876.55,100,250
EICHERMOT-II-PE-21000,EICHERMOT-NEXT-PE-21000,04/18/2019,800,800,800,800,125,125
ENGINERSIN-I-CE-115,ENGINERSIN-NEAR-CE-115,04/18/2019,4.5,4.5,4.5,4.5,4100,61500
ENGINERSIN-I-CE-117.5,ENGINERSIN-NEAR-CE-
117.5,04/18/2019,3.45,3.45,2.5,2.65,12300,28700
ENGINERSIN-I-CE-120,ENGINERSIN-NEAR-CE-
120,04/18/2019,2.55,2.7,1.3,1.4,418200,340300
122.5,04/18/2019,1.65,1.65,0.4,1.05,73800,77900
130,04/18/2019,0.3,0.3,0.15,0.15,139400,340300
132.5,04/18/2019,0.1,0.1,0.1,0.1,4100,12300
140,04/18/2019,0.15,0.15,0.05,0.05,8200,57400
ENGINERSIN-I-PE-110,ENGINERSIN-NEAR-PE-110,04/18/2019,0.2,0.4,0.2,0.25,41000,172200
ENGINERSIN-I-PE-112.5,ENGINERSIN-NEAR-PE-
112.5,04/18/2019,0.7,0.7,0.65,0.65,8200,8200
117.5,04/18/2019,1.3,2.65,1.3,1.95,36900,12300
ENGINERSIN-I-PE-120,ENGINERSIN-NEAR-PE-120,04/18/2019,2.35,4.65,2,2,114800,123000
122.5,04/18/2019,4.15,5.8,4.15,5.2,12300,16400
ENGINERSIN-II-CE-130,ENGINERSIN-NEXT-CE-130,04/18/2019,2.8,2.8,2.8,2.8,4100,53300
ENGINERSIN-II-PE-117.5,ENGINERSIN-NEXT-PE-
117.5,04/18/2019,5.25,5.25,5.25,5.25,4100,4100
EQUITAS-I-CE-130,EQUITAS-NEAR-CE-130,04/18/2019,7.5,7.7,6.4,7,20000,60000
EQUITAS-I-CE-135,EQUITAS-NEAR-CE-135,04/18/2019,3.65,4.4,3,4,28000,72000
EQUITAS-I-CE-137.5,EQUITAS-NEAR-CE-137.5,04/18/2019,1.8,2.65,1.8,2.65,48000,28000
EQUITAS-I-CE-140,EQUITAS-NEAR-CE-140,04/18/2019,1.1,1.9,1,1.35,332000,368000
EQUITAS-I-CE-142.5,EQUITAS-NEAR-CE-142.5,04/18/2019,1,1,1,1,4000,12000
EQUITAS-I-CE-145,EQUITAS-NEAR-CE-145,04/18/2019,0.35,0.6,0.3,0.6,36000,148000
EQUITAS-I-CE-150,EQUITAS-NEAR-CE-150,04/18/2019,0.55,0.55,0.15,0.35,56000,124000
EQUITAS-I-PE-130,EQUITAS-NEAR-PE-130,04/18/2019,0.75,1.2,0.75,1.2,36000,140000
EQUITAS-I-PE-132.5,EQUITAS-NEAR-PE-132.5,04/18/2019,0.95,0.95,0.95,0.95,4000,4000
EQUITAS-I-PE-135,EQUITAS-NEAR-PE-135,04/18/2019,3,3,2.2,2.2,40000,40000
EQUITAS-I-PE-137.5,EQUITAS-NEAR-PE-137.5,04/18/2019,4.2,4.2,4.2,4.2,4000,12000
EQUITAS-II-CE-135,EQUITAS-NEXT-CE-135,04/18/2019,7.7,8.7,7.7,8.7,8000,0
EQUITAS-II-CE-140,EQUITAS-NEXT-CE-140,04/18/2019,5.9,5.9,5.9,5.9,4000,4000
EQUITAS-II-CE-150,EQUITAS-NEXT-CE-150,04/18/2019,3,3,3,3,4000,4000
EQUITAS-II-PE-130,EQUITAS-NEXT-PE-130,04/18/2019,4,4,4,4,4000,4000
ESCORTS-I-CE-740,ESCORTS-NEAR-CE-740,04/18/2019,40,42.65,40,42.65,2200,11000
ESCORTS-I-CE-760,ESCORTS-NEAR-CE-760,04/18/2019,28.1,28.2,20,21.4,17600,17600
ESCORTS-I-CE-780,ESCORTS-NEAR-CE-780,04/18/2019,17.6,18.05,9.65,10.4,134200,91300
ESCORTS-I-CE-820,ESCORTS-NEAR-CE-820,04/18/2019,5,5.4,2,2.25,515900,317900
ESCORTS-I-PE-680,ESCORTS-NEAR-PE-680,04/18/2019,0.05,0.95,0.05,0.95,3300,8800
ESCORTS-I-PE-740,ESCORTS-NEAR-PE-740,04/18/2019,3,3.9,0.75,3,141900,75900
ESCORTS-I-PE-760,ESCORTS-NEAR-PE-760,04/18/2019,7.4,8.6,5,7.7,314600,78100
ESCORTS-I-PE-780,ESCORTS-NEAR-PE-780,04/18/2019,12,17.95,11.15,16.6,247500,82500
ESCORTS-I-PE-800,ESCORTS-NEAR-PE-800,04/18/2019,26,32,23,30.25,25300,58300
ESCORTS-II-CE-780,ESCORTS-NEXT-CE-780,04/18/2019,36,36,36,36,1100,1100
ESCORTS-II-CE-800,ESCORTS-NEXT-CE-800,04/18/2019,30,32,29.4,29.4,14300,20900
ESCORTS-II-CE-820,ESCORTS-NEXT-CE-820,04/18/2019,28,28,22.85,25,3300,9900
ESCORTS-II-PE-700,ESCORTS-NEXT-PE-700,04/18/2019,9.45,10.5,9.1,10.2,6600,48400
ESCORTS-II-PE-780,ESCORTS-NEXT-PE-780,04/18/2019,39,39,39,39,1100,1100
EXIDEIND-I-CE-215,EXIDEIND-NEAR-CE-215,04/18/2019,5.65,8.05,5.65,8.05,22000,16000
EXIDEIND-I-PE-190,EXIDEIND-NEAR-PE-190,04/18/2019,0.15,0.15,0.15,0.15,12000,20000
EXIDEIND-I-PE-205,EXIDEIND-NEAR-PE-205,04/18/2019,1,1,0.2,0.25,14000,54000
EXIDEIND-I-PE-225,EXIDEIND-NEAR-PE-225,04/18/2019,4.25,9.05,4.25,6,80000,58000
EXIDEIND-I-PE-240,EXIDEIND-NEAR-PE-240,04/18/2019,16.7,18,16.7,18,4000,14000
EXIDEIND-I-PE-325,EXIDEIND-NEAR-PE-
325,04/18/2019,102.4,103.4,102.4,102.8,26000,4000
EXIDEIND-II-CE-220,EXIDEIND-NEXT-CE-220,04/18/2019,10,10.5,10,10.5,4000,6000
EXIDEIND-II-CE-230,EXIDEIND-NEXT-CE-230,04/18/2019,6.85,7,6.85,7,4000,8000
EXIDEIND-II-CE-235,EXIDEIND-NEXT-CE-235,04/18/2019,5,5,5,5,2000,2000
EXIDEIND-II-CE-250,EXIDEIND-NEXT-CE-250,04/18/2019,2,2,2,2,4000,12000
EXIDEIND-II-PE-190,EXIDEIND-NEXT-PE-190,04/18/2019,1.5,1.5,1.5,1.5,2000,2000
EXIDEIND-II-PE-200,EXIDEIND-NEXT-PE-200,04/18/2019,3,3.25,3,3.25,12000,12000
EXIDEIND-II-PE-215,EXIDEIND-NEXT-PE-215,04/18/2019,8.4,8.4,8.4,8.4,4000,4000
EXIDEIND-II-PE-240,EXIDEIND-NEXT-PE-240,04/18/2019,20,20,20,20,2000,4000
EXIDEIND-II-PE-320,EXIDEIND-NEXT-PE-
320,04/18/2019,93.45,93.7,93.1,93.35,26000,26000
FEDERALBNK-I-CE-80,FEDERALBNK-NEAR-CE-
80,04/18/2019,17.15,17.15,17.15,17.15,7000,28000
FEDERALBNK-I-CE-90,FEDERALBNK-NEAR-CE-90,04/18/2019,6.1,7.35,6.1,7.35,77000,63000
FEDERALBNK-I-CE-92.5,FEDERALBNK-NEAR-CE-92.5,04/18/2019,4,5,4,5,42000,133000
96,04/18/2019,1.95,2.35,1.85,2.35,35000,105000
97,04/18/2019,1.85,1.85,1.25,1.4,189000,112000
FEDERALBNK-I-CE-97.5,FEDERALBNK-NEAR-CE-
97.5,04/18/2019,1.65,1.65,0.85,1.05,700000,630000
100,04/18/2019,1.1,1.1,0.4,0.45,3570000,4305000
101,04/18/2019,0.75,0.8,0.25,0.25,441000,238000
102,04/18/2019,0.55,0.55,0.35,0.35,14000,147000
102.5,04/18/2019,0.5,0.5,0.15,0.2,399000,441000
105,04/18/2019,0.25,0.3,0.1,0.1,728000,2282000
107.5,04/18/2019,0.15,0.15,0.05,0.05,217000,231000
110,04/18/2019,0.1,0.1,0.05,0.05,259000,1652000
112.5,04/18/2019,0.1,0.1,0.1,0.1,7000,357000
115,04/18/2019,0.1,0.1,0.05,0.05,84000,413000
117.5,04/18/2019,0.05,0.05,0.05,0.05,56000,161000
FEDERALBNK-I-PE-80,FEDERALBNK-NEAR-PE-80,04/18/2019,0.05,0.05,0.05,0.05,14000,98000
FEDERALBNK-I-PE-87.5,FEDERALBNK-NEAR-PE-
87.5,04/18/2019,0.1,0.1,0.05,0.05,14000,420000
92.5,04/18/2019,0.25,0.6,0.25,0.3,224000,315000
FEDERALBNK-I-PE-94,FEDERALBNK-NEAR-PE-
94,04/18/2019,0.35,0.85,0.35,0.5,161000,105000
FEDERALBNK-I-PE-96,FEDERALBNK-NEAR-PE-96,04/18/2019,0.8,1.75,0.8,1,329000,175000
97.5,04/18/2019,1.2,2.8,1.2,1.45,189000,462000
FEDERALBNK-I-PE-100,FEDERALBNK-NEAR-PE-
100,04/18/2019,3.45,4.6,3.2,3.2,126000,378000
FEDERALBNK-II-CE-90,FEDERALBNK-NEXT-CE-90,04/18/2019,9.5,9.5,9.5,9.5,7000,21000
FEDERALBNK-II-CE-100,FEDERALBNK-NEXT-CE-
100,04/18/2019,5.1,5.1,4.25,4.7,126000,140000
101,04/18/2019,4.65,4.65,4.65,4.65,7000,42000
105,04/18/2019,2.95,2.95,2.7,2.7,14000,21000
110,04/18/2019,2.2,2.2,1.75,1.75,21000,91000
FEDERALBNK-II-PE-85,FEDERALBNK-NEXT-PE-85,04/18/2019,1.4,1.5,1.2,1.2,35000,35000
GAIL-I-CE-340,GAIL-NEAR-CE-340,04/18/2019,14,15.3,14,14,10668,48006
GAIL-I-CE-350,GAIL-NEAR-CE-350,04/18/2019,7,8.1,5.15,6.75,312039,170688
GAIL-I-CE-355,GAIL-NEAR-CE-355,04/18/2019,5.2,5.55,3.4,4.45,352044,112014
GAIL-I-PE-320,GAIL-NEAR-PE-320,04/18/2019,0.15,0.15,0.1,0.1,18669,77343
GAIL-I-PE-335,GAIL-NEAR-PE-335,04/18/2019,1,1.1,0.55,0.55,96012,77343
GAIL-I-PE-340,GAIL-NEAR-PE-340,04/18/2019,1.7,2,0.95,1.05,280035,314706
GAIL-I-PE-345,GAIL-NEAR-PE-345,04/18/2019,2.55,3.3,1.85,2,176022,98679
GAIL-I-PE-355,GAIL-NEAR-PE-355,04/18/2019,8.05,8.5,5.7,6,80010,48006
GAIL-II-CE-350,GAIL-NEXT-CE-350,04/18/2019,18,18,18,18,2667,5334
GAIL-II-CE-360,GAIL-NEXT-CE-360,04/18/2019,12.5,13.5,12.5,13.5,13335,50673
GAIL-II-CE-400,GAIL-NEXT-CE-400,04/18/2019,3.5,3.5,3,3,10668,13335
GAIL-II-CE-420,GAIL-NEXT-CE-420,04/18/2019,1.5,2,1.5,2,5334,8001
GAIL-II-PE-340,GAIL-NEXT-PE-340,04/18/2019,8.45,8.45,8.45,8.45,5334,40005
GAIL-II-PE-355,GAIL-NEXT-PE-355,04/18/2019,14,14,14,14,2667,13335
GAIL-II-PE-360,GAIL-NEXT-PE-360,04/18/2019,19,19,18,18,5334,2667
GLENMARK-I-CE-630,GLENMARK-NEAR-CE-630,04/18/2019,16.9,16.9,16.9,16.9,1000,1000
GLENMARK-I-CE-650,GLENMARK-NEAR-CE-650,04/18/2019,7,7.55,1.5,2.4,210000,128000
GLENMARK-I-CE-700,GLENMARK-NEAR-CE-700,04/18/2019,1,1,0.05,0.35,10000,60000
GLENMARK-I-PE-610,GLENMARK-NEAR-PE-610,04/18/2019,1.95,1.95,1.95,1.95,2000,2000
GLENMARK-I-PE-630,GLENMARK-NEAR-PE-630,04/18/2019,2.35,5,2.3,5,4000,78000
GLENMARK-I-PE-640,GLENMARK-NEAR-PE-640,04/18/2019,5,9,5,5.65,14000,44000
GLENMARK-II-PE-620,GLENMARK-NEXT-PE-620,04/18/2019,12.3,12.3,12.3,12.3,1000,2000
GMRINFRA-I-CE-16,GMRINFRA-NEAR-CE-16,04/18/2019,2.2,2.45,2.2,2.25,135000,90000
GMRINFRA-I-CE-20,GMRINFRA-NEAR-CE-
20,04/18/2019,0.15,0.15,0.05,0.05,8415000,13140000
GMRINFRA-I-PE-16,GMRINFRA-NEAR-PE-16,04/18/2019,0.05,0.05,0.05,0.05,180000,1170000
GMRINFRA-II-CE-20,GMRINFRA-NEXT-CE-
20,04/18/2019,0.75,0.75,0.65,0.75,1800000,1800000
GMRINFRA-II-CE-21,GMRINFRA-NEXT-CE-21,04/18/2019,0.5,0.5,0.5,0.5,45000,180000
GMRINFRA-II-PE-15,GMRINFRA-NEXT-PE-15,04/18/2019,0.25,0.25,0.25,0.25,45000,270000
GMRINFRA-II-PE-20,GMRINFRA-NEXT-PE-20,04/18/2019,2,2.2,2,2.2,135000,225000
GODFRYPHLP-I-CE-1160,GODFRYPHLP-NEAR-CE-
1160,04/18/2019,31.75,31.75,27.55,27.55,2100,7700
1180,04/18/2019,17.9,24.15,13.15,13.15,7700,11200
1200,04/18/2019,19.35,19.35,6,9.25,25900,18200
GODFRYPHLP-I-CE-1220,GODFRYPHLP-NEAR-CE-1220,04/18/2019,10.5,10.5,5,6.1,14000,14000
GODFRYPHLP-I-CE-1240,GODFRYPHLP-NEAR-CE-1240,04/18/2019,5.8,5.8,3.05,3.4,4900,11200
GODFRYPHLP-I-CE-1260,GODFRYPHLP-NEAR-CE-1260,04/18/2019,2.7,5,1.3,1.3,7700,8400
GODFRYPHLP-I-PE-1080,GODFRYPHLP-NEAR-PE-1080,04/18/2019,0.85,2.7,0.85,2.6,3500,2800
GODFRYPHLP-I-PE-1160,GODFRYPHLP-NEAR-PE-1160,04/18/2019,14.1,20,14.1,15.5,7000,4900
GODFRYPHLP-I-PE-1180,GODFRYPHLP-NEAR-PE-
1180,04/18/2019,16.9,29.7,16.85,29.65,7000,4900
GODFRYPHLP-I-PE-1200,GODFRYPHLP-NEAR-PE-
1200,04/18/2019,30.85,40.35,30.85,40.35,4200,3500
GODREJCP-I-CE-660,GODREJCP-NEAR-CE-660,04/18/2019,16.5,16.5,16.5,16.5,600,21000
GODREJCP-I-CE-680,GODREJCP-NEAR-CE-680,04/18/2019,6.95,8,5.6,6.45,39600,120000
GODREJCP-I-CE-700,GODREJCP-NEAR-CE-700,04/18/2019,3.65,4,1.85,1.95,25800,101400
GODREJCP-I-PE-620,GODREJCP-NEAR-PE-620,04/18/2019,0.2,0.2,0.2,0.2,1200,2400
GODREJCP-I-PE-670,GODREJCP-NEAR-PE-670,04/18/2019,10.45,13.1,8.85,9,3000,10200
GODREJCP-I-PE-700,GODREJCP-NEAR-PE-700,04/18/2019,31,33.6,31,32.9,2400,14400
GODREJCP-II-PE-660,GODREJCP-NEXT-PE-660,04/18/2019,18.9,18.9,18.9,18.9,600,600
GODREJIND-I-CE-530,GODREJIND-NEAR-CE-530,04/18/2019,2.6,2.6,2.6,2.6,1500,1500
GODREJIND-I-CE-550,GODREJIND-NEAR-CE-550,04/18/2019,2,2,0.85,0.85,4500,36000
GODREJIND-I-CE-560,GODREJIND-NEAR-CE-560,04/18/2019,0.65,0.65,0.3,0.3,4500,18000
GODREJIND-I-PE-500,GODREJIND-NEAR-PE-500,04/18/2019,1.2,1.2,1.2,1.2,1500,7500
GODREJIND-I-PE-520,GODREJIND-NEAR-PE-520,04/18/2019,7.6,9,7.6,9,6000,34500
GODREJIND-I-PE-530,GODREJIND-NEAR-PE-
530,04/18/2019,12.7,16.25,12.7,16.25,4500,16500
GRASIM-I-CE-800,GRASIM-NEAR-CE-800,04/18/2019,77.9,77.9,71.9,71.9,1500,24000
GRASIM-I-CE-820,GRASIM-NEAR-CE-820,04/18/2019,52.6,52.6,52,52,3000,25500
GRASIM-I-CE-850,GRASIM-NEAR-CE-850,04/18/2019,28.35,31,27,31,3000,17250
GRASIM-I-CE-860,GRASIM-NEAR-CE-860,04/18/2019,28.05,28.05,16,17.2,24000,149250
GRASIM-I-CE-890,GRASIM-NEAR-CE-890,04/18/2019,14,14,4.4,4.85,78000,34500
GRASIM-I-CE-940,GRASIM-NEAR-CE-940,04/18/2019,1,1,0.7,0.75,4500,18750
GRASIM-I-PE-780,GRASIM-NEAR-PE-780,04/18/2019,0.2,0.2,0.2,0.2,2250,24750
GRASIM-I-PE-800,GRASIM-NEAR-PE-800,04/18/2019,0.75,1,0.75,1,12750,48750
GRASIM-I-PE-850,GRASIM-NEAR-PE-850,04/18/2019,6,6.65,4.25,5.3,23250,24750
GRASIM-I-PE-860,GRASIM-NEAR-PE-860,04/18/2019,6.9,11,6.5,9.95,63000,72000
GRASIM-I-PE-890,GRASIM-NEAR-PE-890,04/18/2019,19.8,28,19.8,28,3000,750
GRASIM-I-PE-900,GRASIM-NEAR-PE-900,04/18/2019,27,32.75,26.95,32.75,9750,15000
GRASIM-II-CE-900,GRASIM-NEXT-CE-900,04/18/2019,28.5,30.5,24,24.7,18000,15000
GRASIM-II-PE-880,GRASIM-NEXT-PE-880,04/18/2019,35,35,35,35,750,750
GSFC-I-CE-100,GSFC-NEAR-CE-100,04/18/2019,5.15,5.15,5.15,5.15,4700,23500
GSFC-I-CE-107.5,GSFC-NEAR-CE-107.5,04/18/2019,1.35,1.35,1,1,51700,169200
GSFC-I-CE-112.5,GSFC-NEAR-CE-112.5,04/18/2019,0.3,0.3,0.3,0.3,9400,65800
GSFC-I-PE-105,GSFC-NEAR-PE-105,04/18/2019,2.2,2.85,2.2,2.25,37600,47000
GSFC-I-PE-107.5,GSFC-NEAR-PE-107.5,04/18/2019,3.35,3.35,3.35,3.35,4700,56400
GSFC-II-CE-105,GSFC-NEXT-CE-105,04/18/2019,4.75,4.75,4.75,4.75,4700,18800
GSFC-II-PE-100,GSFC-NEXT-PE-100,04/18/2019,3,3,3,3,4700,4700
GSFC-II-PE-135,GSFC-NEXT-PE-135,04/18/2019,28.6,29,28.55,29,42300,37600
HAVELLS-I-CE-740,HAVELLS-NEAR-CE-740,04/18/2019,27,27,22.95,25.75,7000,37000
HAVELLS-I-CE-750,HAVELLS-NEAR-CE-750,04/18/2019,16,20,12.55,13.85,32000,17000
HAVELLS-I-CE-760,HAVELLS-NEAR-CE-760,04/18/2019,10.1,15,7.6,8.8,332000,112000
HAVELLS-I-CE-770,HAVELLS-NEAR-CE-770,04/18/2019,6.15,10.5,4.7,5.15,236000,119000
HAVELLS-I-CE-780,HAVELLS-NEAR-CE-780,04/18/2019,6,6.5,2.75,2.95,227000,110000
HAVELLS-I-CE-800,HAVELLS-NEAR-CE-800,04/18/2019,2,2.25,0.8,1,104000,176000
HAVELLS-I-PE-700,HAVELLS-NEAR-PE-700,04/18/2019,0.6,0.6,0.2,0.2,5000,21000
HAVELLS-I-PE-750,HAVELLS-NEAR-PE-750,04/18/2019,6,8.35,3.3,6.1,85000,33000
HAVELLS-I-PE-770,HAVELLS-NEAR-PE-770,04/18/2019,15,18.25,14.65,14.65,11000,8000
HAVELLS-II-CE-760,HAVELLS-NEXT-CE-760,04/18/2019,35.85,35.85,33,33,2000,3000
HAVELLS-II-CE-780,HAVELLS-NEXT-CE-780,04/18/2019,22.65,23,22,22,6000,6000
HAVELLS-II-CE-810,HAVELLS-NEXT-CE-810,04/18/2019,10.5,10.5,10.5,10.5,1000,1000
HAVELLS-II-CE-840,HAVELLS-NEXT-CE-840,04/18/2019,6.2,8,6.2,6.55,3000,5000
HAVELLS-II-PE-730,HAVELLS-NEXT-PE-730,04/18/2019,12,12,12,12,1000,2000
HAVELLS-II-PE-770,HAVELLS-NEXT-PE-770,04/18/2019,31,31,31,31,2000,2000
HCLTECH-I-CE-1020,HCLTECH-NEAR-CE-1020,04/18/2019,90.9,90.9,90.9,90.9,700,4900
HCLTECH-I-CE-1060,HCLTECH-NEAR-CE-
1060,04/18/2019,54.05,54.05,43.05,44.55,4200,11200
HCLTECH-I-CE-1080,HCLTECH-NEAR-CE-1080,04/18/2019,40,40.45,26,32.5,12600,12600
1100,04/18/2019,29.75,29.75,13.8,19.2,192500,66500
1120,04/18/2019,18.4,19.5,7.45,9.85,1278900,139300
HCLTECH-I-CE-1140,HCLTECH-NEAR-CE-1140,04/18/2019,8,10.65,3.35,5.05,799400,132300
HCLTECH-I-CE-1180,HCLTECH-NEAR-CE-1180,04/18/2019,2,2.4,0.7,0.7,16800,53900
HCLTECH-I-PE-980,HCLTECH-NEAR-PE-980,04/18/2019,0.2,0.3,0.2,0.3,1400,5600
HCLTECH-I-PE-1060,HCLTECH-NEAR-PE-1060,04/18/2019,4,6,3,3.75,55300,53900
HCLTECH-I-PE-1080,HCLTECH-NEAR-PE-1080,04/18/2019,5,11.85,4.7,6.55,548800,39900
HCLTECH-I-PE-1100,HCLTECH-NEAR-PE-1100,04/18/2019,14.65,20.05,11,13,510300,65800
HCLTECH-I-PE-1120,HCLTECH-NEAR-PE-1120,04/18/2019,16,32.95,16,26,13300,9100
HCLTECH-I-PE-1140,HCLTECH-NEAR-PE-1140,04/18/2019,35.9,35.9,33,33,1400,5600
HCLTECH-II-CE-1040,HCLTECH-NEXT-CE-1040,04/18/2019,91,91,91,91,700,700
HCLTECH-II-CE-1160,HCLTECH-NEXT-CE-1160,04/18/2019,22,22,21.8,22,5600,7700
HCLTECH-II-CE-1180,HCLTECH-NEXT-CE-
1180,04/18/2019,16.65,16.65,16.65,16.65,1400,2100
HCLTECH-II-CE-1200,HCLTECH-NEXT-CE-1200,04/18/2019,15.3,15.3,15.3,15.3,2100,2800
HCLTECH-II-PE-1000,HCLTECH-NEXT-PE-1000,04/18/2019,8.5,10,7.15,10,2800,14000
HCLTECH-II-PE-1020,HCLTECH-NEXT-PE-1020,04/18/2019,10,10,10,10,700,4200
HCLTECH-II-PE-1040,HCLTECH-NEXT-PE-1040,04/18/2019,17.3,17.3,17.3,17.3,700,10500
HCLTECH-II-PE-1080,HCLTECH-NEXT-PE-1080,04/18/2019,24.55,31.2,24.55,31.2,1400,3500
HCLTECH-II-PE-1100,HCLTECH-NEXT-PE-1100,04/18/2019,32,40.9,32,40.9,1400,5600
HDFC-I-CE-1850,HDFC-NEAR-CE-1850,04/18/2019,159,159,159,159,1000,10000
HDFC-I-CE-1900,HDFC-NEAR-CE-1900,04/18/2019,141,141,107,110,8000,39000
HDFC-I-CE-1940,HDFC-NEAR-CE-1940,04/18/2019,71.6,71.6,71.6,71.6,500,3500
HDFC-I-CE-1950,HDFC-NEAR-CE-1950,04/18/2019,93.15,93.15,60,61.6,6000,40500
HDFC-I-CE-2000,HDFC-NEAR-CE-2000,04/18/2019,51.6,56,23,25.2,161500,137500
HDFC-I-CE-2020,HDFC-NEAR-CE-2020,04/18/2019,36,41,14.2,15.9,323500,150000
HDFC-I-CE-2040,HDFC-NEAR-CE-2040,04/18/2019,21.9,30,8.5,10.1,922500,321000
HDFC-I-CE-2060,HDFC-NEAR-CE-2060,04/18/2019,14,19.8,5.35,6.35,464500,145500
HDFC-I-PE-1800,HDFC-NEAR-PE-1800,04/18/2019,0.05,0.05,0.05,0.05,3500,36000
HDFC-I-PE-1900,HDFC-NEAR-PE-1900,04/18/2019,0.5,2,0.5,1.55,12500,83000
HDFC-I-PE-1940,HDFC-NEAR-PE-1940,04/18/2019,4,4,3,4,3000,9000
HDFC-I-PE-1950,HDFC-NEAR-PE-1950,04/18/2019,1,5.95,1,3.9,66500,101000
HDFC-I-PE-1980,HDFC-NEAR-PE-1980,04/18/2019,3.4,13,3.35,9.6,144500,49000
HDFC-I-PE-2000,HDFC-NEAR-PE-2000,04/18/2019,9,21,6.5,16.05,379500,140000
HDFC-I-PE-2040,HDFC-NEAR-PE-2040,04/18/2019,20,45.9,17.85,41.8,48500,22500
HDFC-I-PE-2050,HDFC-NEAR-PE-2050,04/18/2019,23.7,53,23.7,53,14000,39000
HDFC-II-CE-1850,HDFC-NEXT-CE-1850,04/18/2019,189.95,189.95,189.95,189.95,1000,4000
HDFC-II-CE-1900,HDFC-NEXT-CE-1900,04/18/2019,149,149.95,146,146,3000,47000
HDFC-II-CE-1950,HDFC-NEXT-CE-1950,04/18/2019,115,115,108,108,5000,39000
HDFC-II-CE-2000,HDFC-NEXT-CE-2000,04/18/2019,92,92,78,79.2,15000,61500
HDFC-II-CE-2020,HDFC-NEXT-CE-2020,04/18/2019,71,71,70.4,70.4,2000,2000
HDFC-II-CE-2040,HDFC-NEXT-CE-2040,04/18/2019,64,66.95,59.05,61.45,27500,41500
HDFC-II-CE-2050,HDFC-NEXT-CE-2050,04/18/2019,71.75,71.75,55,57.45,16500,39500
HDFC-II-CE-2080,HDFC-NEXT-CE-2080,04/18/2019,49.5,49.5,49,49,1500,7500
HDFC-II-CE-2120,HDFC-NEXT-CE-2120,04/18/2019,45,46,32.25,35,4000,4000
HDFC-II-CE-2140,HDFC-NEXT-CE-2140,04/18/2019,28,28,28,28,500,1500
HDFC-II-CE-2150,HDFC-NEXT-CE-2150,04/18/2019,31.1,31.1,27,27,2000,13500
HDFC-II-CE-2200,HDFC-NEXT-CE-2200,04/18/2019,18.15,18.5,16,17.05,10500,27500
HDFC-II-PE-1900,HDFC-NEXT-PE-1900,04/18/2019,14,23.9,14,23.25,11000,24500
HDFC-II-PE-1940,HDFC-NEXT-PE-1940,04/18/2019,30,30,30,30,500,500
HDFC-II-PE-1980,HDFC-NEXT-PE-1980,04/18/2019,45.3,48.95,45.3,48.4,4500,3000
HDFC-II-PE-2100,HDFC-NEXT-PE-2100,04/18/2019,117,117,117,117,500,15500
HDFCBANK-I-CE-2180,HDFCBANK-NEAR-CE-2180,04/18/2019,131.75,131.75,121,121,4500,2250
HDFCBANK-I-CE-2200,HDFCBANK-NEAR-CE-2200,04/18/2019,117,117,94,96.9,5250,25750
HDFCBANK-I-CE-2220,HDFCBANK-NEAR-CE-2220,04/18/2019,92.5,92.5,92.5,92.5,500,5750
HDFCBANK-I-CE-2240,HDFCBANK-NEAR-CE-2240,04/18/2019,76,79.75,58.8,61.2,8500,33500
HDFCBANK-I-CE-2260,HDFCBANK-NEAR-CE-2260,04/18/2019,59.5,62,40.15,43.15,49500,84750
HDFCBANK-I-CE-2280,HDFCBANK-NEAR-CE-2280,04/18/2019,43,48,29,31.5,70750,65250
HDFCBANK-I-CE-2300,HDFCBANK-NEAR-CE-2300,04/18/2019,32,35,19.3,21.75,1067500,564500
HDFCBANK-I-CE-2320,HDFCBANK-NEAR-CE-
2320,04/18/2019,22.95,25.7,12.4,14.65,803750,396250
2340,04/18/2019,14.75,18.5,7.7,9.05,860500,433250
2360,04/18/2019,10.2,13.5,5.3,6.15,454000,265250
HDFCBANK-I-CE-2380,HDFCBANK-NEAR-CE-2380,04/18/2019,7,7.95,3,3.55,124000,98250
HDFCBANK-I-CE-2460,HDFCBANK-NEAR-CE-2460,04/18/2019,1,1.25,0.9,1.1,11500,30750
HDFCBANK-I-PE-2000,HDFCBANK-NEAR-PE-2000,04/18/2019,0.3,0.3,0.25,0.25,750,13500
HDFCBANK-I-PE-2180,HDFCBANK-NEAR-PE-2180,04/18/2019,1,1.5,0.5,1,2750,20750
HDFCBANK-I-PE-2200,HDFCBANK-NEAR-PE-2200,04/18/2019,2.6,2.6,1.5,2,63250,180250
HDFCBANK-I-PE-2220,HDFCBANK-NEAR-PE-2220,04/18/2019,2,2.7,1.45,2.3,47000,245250
HDFCBANK-I-PE-2240,HDFCBANK-NEAR-PE-2240,04/18/2019,2.9,4.6,2.25,4,166750,414250
HDFCBANK-I-PE-2260,HDFCBANK-NEAR-PE-
2260,04/18/2019,6.95,8.75,4.85,7.6,355000,243000
2280,04/18/2019,12,15.65,8.95,13.9,503500,146750
2300,04/18/2019,19.95,26.4,15.65,24.05,598250,203000
HDFCBANK-I-PE-2320,HDFCBANK-NEAR-PE-2320,04/18/2019,25.25,37.9,25,35.4,33500,18000
HDFCBANK-I-PE-2340,HDFCBANK-NEAR-PE-2340,04/18/2019,41.9,52,37.05,50.25,5000,11250
HDFCBANK-I-PE-2360,HDFCBANK-NEAR-PE-2360,04/18/2019,56,57.65,56,57.65,2250,2750
HDFCBANK-I-PE-2400,HDFCBANK-NEAR-PE-2400,04/18/2019,90.05,93,90.05,92,1000,3500
2420,04/18/2019,106.75,106.75,106.75,106.75,250,1000
2500,04/18/2019,205.75,205.75,205.75,205.75,750,15500
HDFCBANK-I-PE-2520,HDFCBANK-NEAR-PE-2520,04/18/2019,228,228,228,228,250,250
HDFCBANK-II-CE-2180,HDFCBANK-NEXT-CE-2180,04/18/2019,151,153,151,153,2500,2500
HDFCBANK-II-CE-2260,HDFCBANK-NEXT-CE-2260,04/18/2019,104,104,103,103,500,500
HDFCBANK-II-CE-2300,HDFCBANK-NEXT-CE-
2300,04/18/2019,79.95,81.95,75.05,77.15,12250,52250
2320,04/18/2019,78.8,78.8,63.3,63.95,29000,33750
HDFCBANK-II-CE-2340,HDFCBANK-NEXT-CE-2340,04/18/2019,61,61,56,56.8,5250,25250
2360,04/18/2019,62.45,62.45,46.55,47.85,11500,15750
2380,04/18/2019,45.45,45.9,40.05,41.2,14000,27250
2400,04/18/2019,38.75,40.3,33.1,34.9,14250,20750
HDFCBANK-II-CE-2460,HDFCBANK-NEXT-CE-2460,04/18/2019,14.7,14.7,14.7,14.7,250,500
HDFCBANK-II-CE-2500,HDFCBANK-NEXT-CE-2500,04/18/2019,15.5,16,15,16,2250,6750
HDFCBANK-II-CE-2520,HDFCBANK-NEXT-CE-2520,04/18/2019,11,12,11,11.5,500,3500
HDFCBANK-II-PE-2140,HDFCBANK-NEXT-PE-2140,04/18/2019,6,6,6,6,250,1500
HDFCBANK-II-PE-2200,HDFCBANK-NEXT-PE-2200,04/18/2019,20,33,20,28.55,19750,42750
HDFCBANK-II-PE-2220,HDFCBANK-NEXT-PE-2220,04/18/2019,33.7,33.7,33.05,33.05,500,1500
HDFCBANK-II-PE-2240,HDFCBANK-NEXT-PE-2240,04/18/2019,42.65,42.65,42,42,1500,5250
HDFCBANK-II-PE-2260,HDFCBANK-NEXT-PE-
2260,04/18/2019,42.15,50.15,42,48.85,12000,10000
2280,04/18/2019,44.3,57.65,44.3,56.3,4250,19250
2300,04/18/2019,52.75,68,52.75,67.05,19750,39750
HDFCBANK-II-PE-2320,HDFCBANK-NEXT-PE-2320,04/18/2019,67.15,78,66.9,76.5,5750,61750
2340,04/18/2019,83.15,83.15,83.15,83.15,250,250
HEROMOTOCO-I-CE-2500,HEROMOTOCO-NEAR-CE-
2500,04/18/2019,251.85,255.45,251.85,255.45,400,2800
2550,04/18/2019,208,208,198.3,198.35,800,2200
2600,04/18/2019,150,156.6,139.15,143.95,9200,30400
2650,04/18/2019,103.1,115.05,94.7,98.35,8800,11600
2700,04/18/2019,69.95,73.25,52.1,59.35,104800,77200
2750,04/18/2019,43.05,44.2,28.05,30.05,160400,117400
2800,04/18/2019,21.5,24.75,12.35,13.65,255600,154600
2850,04/18/2019,10.5,10.55,4.95,5.6,134200,25800
2900,04/18/2019,4.65,4.65,1.8,2.15,66800,142600
HEROMOTOCO-I-CE-3000,HEROMOTOCO-NEAR-CE-3000,04/18/2019,2.5,2.5,1,1,15400,86000
HEROMOTOCO-I-PE-2300,HEROMOTOCO-NEAR-PE-
2300,04/18/2019,1.05,1.45,0.85,1.3,1400,23800
2400,04/18/2019,1.25,1.5,0.85,1.2,2600,29600
2450,04/18/2019,1.45,1.45,1.45,1.45,200,6000
2500,04/18/2019,2.95,2.95,1.4,1.65,5400,62200
HEROMOTOCO-I-PE-2550,HEROMOTOCO-NEAR-PE-2550,04/18/2019,2.8,3.45,1.75,2,4000,19400
2600,04/18/2019,4.05,4.45,2.7,3.5,43600,57200
HEROMOTOCO-I-PE-2650,HEROMOTOCO-NEAR-PE-2650,04/18/2019,7.2,8.6,5,6,33800,22200
2700,04/18/2019,16.05,21.2,13.45,15.3,121800,43000
2750,04/18/2019,38.05,43.1,31.7,35.85,45800,28600
2800,04/18/2019,69.5,78.15,62,70.95,4800,6400
HEROMOTOCO-I-PE-2900,HEROMOTOCO-NEAR-PE-2900,04/18/2019,148,149,148,149,1000,1400
HEROMOTOCO-I-PE-3400,HEROMOTOCO-NEAR-PE-3400,04/18/2019,647,647,647,647,200,600
HEROMOTOCO-II-CE-2750,HEROMOTOCO-NEXT-CE-2750,04/18/2019,123,123,123,123,2800,2000
HEROMOTOCO-II-CE-2800,HEROMOTOCO-NEXT-CE-
2800,04/18/2019,101.3,103,97,97,14800,12400
2850,04/18/2019,84.15,84.15,84.15,84.15,200,200
HEROMOTOCO-II-CE-2900,HEROMOTOCO-NEXT-CE-2900,04/18/2019,60,67.85,60,60.15,2600,800
2950,04/18/2019,51.25,52,47.95,48.9,1800,1600
HEROMOTOCO-II-PE-2550,HEROMOTOCO-NEXT-PE-2550,04/18/2019,32,32,32,32,200,1000
HEROMOTOCO-II-PE-2600,HEROMOTOCO-NEXT-PE-
2600,04/18/2019,49,49.55,46.9,47.45,2400,7000
2700,04/18/2019,84.5,84.5,81.9,82.6,3600,6200
2800,04/18/2019,130,130.9,127.95,130.9,1000,2400
HEROMOTOCO-II-PE-2900,HEROMOTOCO-NEXT-PE-2900,04/18/2019,190,190,190,190,1000,1000
HEXAWARE-I-CE-335,HEXAWARE-NEAR-CE-335,04/18/2019,11.15,11.15,11.15,11.15,1500,1500
HEXAWARE-I-CE-340,HEXAWARE-NEAR-CE-340,04/18/2019,8,9.2,7.7,8.15,39000,21000
HEXAWARE-I-CE-345,HEXAWARE-NEAR-CE-345,04/18/2019,7,7,6.15,6.15,6000,3000
HEXAWARE-I-CE-355,HEXAWARE-NEAR-CE-355,04/18/2019,4,4.25,3.55,3.55,7500,12000
HEXAWARE-I-CE-400,HEXAWARE-NEAR-CE-400,04/18/2019,1,1,0.3,0.55,76500,255000
HEXAWARE-I-PE-320,HEXAWARE-NEAR-PE-320,04/18/2019,3.3,3.5,2.05,2.45,24000,40500
HEXAWARE-I-PE-330,HEXAWARE-NEAR-PE-330,04/18/2019,5.05,6,3.75,5.2,25500,42000
HEXAWARE-I-PE-350,HEXAWARE-NEAR-PE-
350,04/18/2019,12.65,17.05,12.65,15.8,12000,33000
HEXAWARE-II-CE-340,HEXAWARE-NEXT-CE-
340,04/18/2019,23.65,23.65,23.65,23.65,1500,1500
HEXAWARE-II-CE-360,HEXAWARE-NEXT-CE-360,04/18/2019,11,11,11,11,1500,3000
HEXAWARE-II-PE-330,HEXAWARE-NEXT-PE-330,04/18/2019,14,14,14,14,1500,1500
HEXAWARE-II-PE-340,HEXAWARE-NEXT-PE-
340,04/18/2019,19.75,19.75,19.75,19.75,1500,3000
HINDALCO-I-CE-195,HINDALCO-NEAR-CE-
195,04/18/2019,12.95,12.95,12.95,12.95,3500,10500
HINDALCO-I-CE-200,HINDALCO-NEAR-CE-200,04/18/2019,10.4,10.4,8,8.65,35000,105000
HINDALCO-I-CE-205,HINDALCO-NEAR-CE-205,04/18/2019,7.75,7.75,4.3,4.6,175000,108500
HINDALCO-I-CE-207.5,HINDALCO-NEAR-CE-207.5,04/18/2019,4.25,4.8,3,3.25,101500,35000
HINDALCO-I-CE-212.5,HINDALCO-NEAR-CE-212.5,04/18/2019,3.3,3.3,1.3,1.5,343000,133000
HINDALCO-I-CE-215,HINDALCO-NEAR-CE-215,04/18/2019,4,4,0.85,1.05,2922500,1095500
HINDALCO-I-CE-217.5,HINDALCO-NEAR-CE-
217.5,04/18/2019,2,2.05,0.55,0.65,357000,164500
HINDALCO-I-CE-220,HINDALCO-NEAR-CE-
220,04/18/2019,1.85,1.9,0.35,0.45,2957500,2033500
HINDALCO-I-PE-180,HINDALCO-NEAR-PE-180,04/18/2019,0.1,0.1,0.1,0.1,10500,119000
HINDALCO-I-PE-202.5,HINDALCO-NEAR-PE-
202.5,04/18/2019,0.7,1.35,0.65,1.2,133000,84000
HINDALCO-I-PE-205,HINDALCO-NEAR-PE-
205,04/18/2019,1.05,2.45,1.05,2.15,1326500,301000
HINDALCO-I-PE-207.5,HINDALCO-NEAR-PE-
207.5,04/18/2019,1.75,3.55,1.75,3.35,367500,94500
HINDALCO-I-PE-212.5,HINDALCO-NEAR-PE-212.5,04/18/2019,3,6.65,2.95,6.3,178500,38500
HINDALCO-I-PE-217.5,HINDALCO-NEAR-PE-217.5,04/18/2019,7.35,9.8,7.35,9.3,45500,38500
HINDALCO-I-PE-230,HINDALCO-NEAR-PE-230,04/18/2019,19,21,19,21,10500,108500
HINDALCO-II-CE-207.5,HINDALCO-NEXT-CE-
207.5,04/18/2019,11.55,11.55,11.55,11.55,3500,3500
HINDALCO-II-CE-210,HINDALCO-NEXT-CE-
210,04/18/2019,10.7,11.25,10.25,10.4,38500,77000
HINDALCO-II-CE-215,HINDALCO-NEXT-CE-215,04/18/2019,8.85,8.85,8.85,8.85,3500,73500
HINDALCO-II-CE-217.5,HINDALCO-NEXT-CE-217.5,04/18/2019,7.8,7.8,7.6,7.6,28000,17500
HINDALCO-II-CE-230,HINDALCO-NEXT-CE-230,04/18/2019,4.5,4.7,4,4,45500,94500
HINDALCO-II-PE-190,HINDALCO-NEXT-PE-190,04/18/2019,2.5,3.4,2.5,3.4,45500,52500
HINDALCO-II-PE-207.5,HINDALCO-NEXT-PE-207.5,04/18/2019,9.8,9.8,9.8,9.8,7000,7000
HINDALCO-II-PE-210,HINDALCO-NEXT-PE-210,04/18/2019,8,11.25,8,10.95,189000,220500
HINDALCO-II-PE-212.5,HINDALCO-NEXT-PE-
212.5,04/18/2019,13.05,13.05,13.05,13.05,3500,3500
HINDALCO-II-PE-215,HINDALCO-NEXT-PE-215,04/18/2019,14,14,14,14,3500,10500
HINDALCO-II-PE-220,HINDALCO-NEXT-PE-
220,04/18/2019,14.25,15.85,14.25,15.85,10500,42000
HINDALCO-II-PE-230,HINDALCO-NEXT-PE-
230,04/18/2019,22.85,22.85,22.85,22.85,3500,17500
HINDPETRO-I-CE-190,HINDPETRO-NEAR-CE-190,04/18/2019,77,77.55,77,77.3,4200,6300
HINDPETRO-I-CE-220,HINDPETRO-NEAR-CE-220,04/18/2019,40,40,40,40,2100,4200
HINDPETRO-I-CE-250,HINDPETRO-NEAR-CE-250,04/18/2019,15.5,18.95,11,17.7,52500,37800
HINDPETRO-I-CE-255,HINDPETRO-NEAR-CE-255,04/18/2019,8.5,15,8.5,11.65,25200,21000
HINDPETRO-I-CE-260,HINDPETRO-NEAR-CE-260,04/18/2019,7.7,11.75,4.8,9.4,390600,228900
HINDPETRO-I-CE-265,HINDPETRO-NEAR-CE-
265,04/18/2019,6.25,8.4,2.95,6.55,619500,207900
HINDPETRO-I-CE-270,HINDPETRO-NEAR-CE-270,04/18/2019,4,5.7,1.8,3.9,2045400,453600
HINDPETRO-I-CE-290,HINDPETRO-NEAR-CE-
290,04/18/2019,0.45,0.7,0.35,0.45,155400,434700
HINDPETRO-I-PE-190,HINDPETRO-NEAR-PE-190,04/18/2019,0.3,0.3,0.25,0.3,4200,4200
HINDPETRO-I-PE-255,HINDPETRO-NEAR-PE-255,04/18/2019,2,3.7,1.3,1.5,327600,94500
HINDPETRO-I-PE-260,HINDPETRO-NEAR-PE-260,04/18/2019,3,6.1,2.15,2.6,592200,249900
HINDPETRO-I-PE-275,HINDPETRO-NEAR-PE-
275,04/18/2019,15.65,15.65,9.85,10.45,16800,25200
280,04/18/2019,14.85,14.85,14.85,14.85,2100,88200
HINDPETRO-I-PE-290,HINDPETRO-NEAR-PE-290,04/18/2019,31.8,31.8,29,29,14700,50400
300,04/18/2019,37.05,37.05,32.5,32.5,23100,151200
HINDPETRO-II-CE-190,HINDPETRO-NEXT-CE-
190,04/18/2019,75.25,76.55,75.25,75.9,4200,4200
HINDPETRO-II-CE-230,HINDPETRO-NEXT-CE-230,04/18/2019,40,40,40,40,2100,10500
HINDPETRO-II-CE-255,HINDPETRO-NEXT-CE-255,04/18/2019,17.3,20,17.3,20,14700,12600
HINDPETRO-II-CE-260,HINDPETRO-NEXT-CE-260,04/18/2019,15.1,15.1,15.1,15.1,8400,10500
265,04/18/2019,13.3,16.7,13.15,16.7,29400,10500
270,04/18/2019,13.1,13.65,10,13.05,14700,46200
HINDPETRO-II-CE-275,HINDPETRO-NEXT-CE-275,04/18/2019,10,11.6,9.65,11.6,14700,18900
HINDPETRO-II-CE-280,HINDPETRO-NEXT-CE-280,04/18/2019,9.25,11,7.95,10.1,23100,73500
HINDPETRO-II-PE-240,HINDPETRO-NEXT-PE-
240,04/18/2019,3.75,3.75,3.75,3.75,18900,44100
HINDPETRO-II-PE-250,HINDPETRO-NEXT-PE-250,04/18/2019,7.7,9,6,6.5,46200,102900
HINDPETRO-II-PE-255,HINDPETRO-NEXT-PE-255,04/18/2019,8.85,8.85,8.85,8.85,2100,2100
HINDPETRO-II-PE-265,HINDPETRO-NEXT-PE-265,04/18/2019,15,15,12,12.5,56700,60900
HINDPETRO-II-PE-270,HINDPETRO-NEXT-PE-270,04/18/2019,14.3,14.3,14,14,60900,151200
HINDPETRO-II-PE-290,HINDPETRO-NEXT-PE-290,04/18/2019,31,31,31,31,2100,2100
HINDUNILVR-I-CE-1660,HINDUNILVR-NEAR-CE-1660,04/18/2019,78.05,83,76,83,8400,12600
HINDUNILVR-I-CE-1680,HINDUNILVR-NEAR-CE-
1680,04/18/2019,60.65,66,57,64.55,16200,24000
1700,04/18/2019,43,45.8,36,43.35,45000,138600
1720,04/18/2019,27,29.1,20.45,26.85,87000,91800
1740,04/18/2019,16.35,18,10.3,14.35,265800,160800
1760,04/18/2019,9,10.8,5.2,6.95,388800,216600
1780,04/18/2019,4.2,4.6,2.2,2.65,132000,28800
1800,04/18/2019,2.1,2.3,1.2,1.3,127200,231000
1820,04/18/2019,0.8,0.85,0.3,0.35,5400,35400
1860,04/18/2019,0.05,0.1,0.05,0.05,4200,31800
HINDUNILVR-I-PE-1580,HINDUNILVR-NEAR-PE-
1580,04/18/2019,0.05,0.05,0.05,0.05,2400,4800
HINDUNILVR-I-PE-1600,HINDUNILVR-NEAR-PE-1600,04/18/2019,0.5,0.5,0.3,0.3,1200,43200
1620,04/18/2019,0.45,0.55,0.45,0.45,4200,38400
HINDUNILVR-I-PE-1640,HINDUNILVR-NEAR-PE-1640,04/18/2019,0.3,0.65,0.3,0.5,4800,36000
1660,04/18/2019,1.15,1.15,0.35,0.4,34800,72000
1680,04/18/2019,1.85,2.1,1.05,1.3,54600,49200
1700,04/18/2019,2.55,4.1,1.8,2.1,175800,126600
1720,04/18/2019,6.5,9.15,4.3,4.75,304200,70800
1740,04/18/2019,14,18.9,10.45,11.3,85800,70200
1760,04/18/2019,25.2,28.7,22.5,23.45,6000,10800
HINDUNILVR-I-PE-1780,HINDUNILVR-NEAR-PE-1780,04/18/2019,41,41,41,41,600,4200
HINDUNILVR-II-CE-1700,HINDUNILVR-NEXT-CE-1700,04/18/2019,75,82,75,81,3000,4800
HINDUNILVR-II-CE-1740,HINDUNILVR-NEXT-CE-
1740,04/18/2019,56.6,56.6,52.75,55.7,3000,3600
1760,04/18/2019,44,48.3,43,47.65,7200,13800
HINDUNILVR-II-CE-1780,HINDUNILVR-NEXT-CE-1780,04/18/2019,36,37.5,36,37.25,1800,1800
1800,04/18/2019,29.1,31.95,28.5,30.85,12600,14400
1820,04/18/2019,22.7,22.95,22.7,22.95,1200,1200
1840,04/18/2019,18.75,18.75,18.75,18.75,600,1200
HINDUNILVR-II-CE-1900,HINDUNILVR-NEXT-CE-1900,04/18/2019,7.3,7.3,7.3,7.3,1200,7200
HINDUNILVR-II-CE-1940,HINDUNILVR-NEXT-CE-1940,04/18/2019,6.6,6.6,6.6,6.6,600,1200
HINDUNILVR-II-CE-1960,HINDUNILVR-NEXT-CE-1960,04/18/2019,5,5,5,5,600,1200
HINDUNILVR-II-PE-1640,HINDUNILVR-NEXT-PE-
1640,04/18/2019,11.2,11.2,11.2,11.2,3600,4800
1660,04/18/2019,12.35,12.35,12.35,12.35,600,14400
1680,04/18/2019,20,21.5,19.4,19.4,15000,14400
1700,04/18/2019,26,27,25.3,25.8,18000,21000
HINDUNILVR-II-PE-1720,HINDUNILVR-NEXT-PE-1720,04/18/2019,35.5,35.6,33,33,5400,5400
HINDUNILVR-II-PE-1740,HINDUNILVR-NEXT-PE-1740,04/18/2019,41,43,41,42.5,12000,12000
HINDUNILVR-II-PE-1760,HINDUNILVR-NEXT-PE-1760,04/18/2019,51,51,51,51,600,1200
HINDZINC-I-CE-280,HINDZINC-NEAR-CE-280,04/18/2019,6,6.9,6,6.55,12800,80000
HINDZINC-I-CE-285,HINDZINC-NEAR-CE-285,04/18/2019,2.8,3.6,2.8,3.6,22400,70400
HINDZINC-I-PE-255,HINDZINC-NEAR-PE-255,04/18/2019,0.15,0.15,0.15,0.15,6400,12800
HINDZINC-I-PE-285,HINDZINC-NEAR-PE-285,04/18/2019,3.6,4,3.6,4,6400,41600
HINDZINC-II-CE-290,HINDZINC-NEXT-CE-290,04/18/2019,7.5,7.5,7.5,7.5,3200,3200
HINDZINC-II-CE-300,HINDZINC-NEXT-CE-300,04/18/2019,5,5.5,4.9,5.3,12800,12800
HINDZINC-II-PE-350,HINDZINC-NEXT-PE-
350,04/18/2019,63.25,64.05,63.25,63.95,16000,16000
IBULHSGFIN-I-CE-700,IBULHSGFIN-NEAR-CE-
700,04/18/2019,109.7,109.7,100,104.85,1000,9000
IBULHSGFIN-I-CE-740,IBULHSGFIN-NEAR-CE-740,04/18/2019,73.3,73.3,58.4,58.4,1500,1500
IBULHSGFIN-I-CE-750,IBULHSGFIN-NEAR-CE-750,04/18/2019,79,79,54,55,13000,32000
760,04/18/2019,72.65,72.65,54.6,54.6,1000,5500
780,04/18/2019,45.15,49,34.05,34.6,21500,14000
800,04/18/2019,48.15,48.8,23.5,25.3,637000,1271500
820,04/18/2019,34.55,36.95,16,17.55,637500,163000
840,04/18/2019,24.95,27.4,10.1,12.6,721000,284500
850,04/18/2019,27.05,27.05,9.2,10.75,913000,916000
IBULHSGFIN-I-CE-860,IBULHSGFIN-NEAR-CE-860,04/18/2019,18.9,19.6,7,8.6,946000,263500
880,04/18/2019,13.8,13.8,5.15,6.05,793500,264000
900,04/18/2019,10.8,10.8,4.5,5,1209500,2194500
920,04/18/2019,8.2,8.2,3.25,3.55,347500,289500
IBULHSGFIN-I-CE-940,IBULHSGFIN-NEAR-CE-940,04/18/2019,4.6,4.65,2.7,3,137000,106000
950,04/18/2019,5.1,5.1,2.3,2.5,452000,1174500
960,04/18/2019,3.15,3.35,1.7,1.9,131000,138000
980,04/18/2019,2.05,2.1,1.15,1.45,36500,71000
1000,04/18/2019,1.5,1.5,0.7,0.75,225500,1158500
1020,04/18/2019,1.3,1.45,0.2,0.55,66500,50500
1040,04/18/2019,0.4,0.45,0.25,0.45,4500,19000
1050,04/18/2019,0.8,0.8,0.3,0.4,32000,120000
1100,04/18/2019,0.7,0.75,0.3,0.4,57000,194000
IBULHSGFIN-I-PE-500,IBULHSGFIN-NEAR-PE-500,04/18/2019,0.05,0.05,0.05,0.05,500,2000
IBULHSGFIN-I-PE-600,IBULHSGFIN-NEAR-PE-600,04/18/2019,0.5,1,0.1,0.35,31500,37500
IBULHSGFIN-I-PE-650,IBULHSGFIN-NEAR-PE-
650,04/18/2019,0.55,1.75,0.2,0.4,85500,331500
700,04/18/2019,1.75,5.25,1.65,2.2,263000,239000
IBULHSGFIN-I-PE-720,IBULHSGFIN-NEAR-PE-720,04/18/2019,3,6.9,1.55,3.95,34500,32000
IBULHSGFIN-I-PE-740,IBULHSGFIN-NEAR-PE-740,04/18/2019,4.5,11,3.85,5.55,210500,44000
750,04/18/2019,5.05,13.75,4.85,8,508500,303000
760,04/18/2019,6.4,16.25,6.2,10.1,401000,112000
780,04/18/2019,9.8,24.7,9.7,15.75,771000,264500
800,04/18/2019,15.9,35.45,15.5,24.65,1231000,954500
820,04/18/2019,23.45,46,22.9,36,274000,223000
840,04/18/2019,31.05,60,31.05,51.9,215500,215500
850,04/18/2019,40.95,70,40,60.55,217500,260500
860,04/18/2019,45.4,76,45.4,63.8,10000,105000
880,04/18/2019,59.55,92.2,59.55,76.9,13500,35000
900,04/18/2019,79,113,77.5,105.15,30500,135500
IBULHSGFIN-I-PE-920,IBULHSGFIN-NEAR-PE-920,04/18/2019,110,125.9,110,118.2,1500,7500
940,04/18/2019,133.6,133.6,133.6,133.6,500,3000
950,04/18/2019,142.95,156.1,142.95,156.1,1500,28500
IBULHSGFIN-I-PE-1000,IBULHSGFIN-NEAR-PE-1000,04/18/2019,196,196,196,196,500,3000
IBULHSGFIN-II-CE-750,IBULHSGFIN-NEXT-CE-750,04/18/2019,90,92,88.5,90.25,5000,5500
IBULHSGFIN-II-CE-780,IBULHSGFIN-NEXT-CE-
780,04/18/2019,73.5,76.5,73.5,76.5,1500,1500
800,04/18/2019,70.1,70.1,61,63.35,12500,8000
820,04/18/2019,55,57.35,51.25,52.65,8500,9000
IBULHSGFIN-II-CE-840,IBULHSGFIN-NEXT-CE-840,04/18/2019,55,55,43,46,11000,11000
IBULHSGFIN-II-CE-850,IBULHSGFIN-NEXT-CE-850,04/18/2019,57,57,40,41.25,28500,33000
860,04/18/2019,41.8,42.4,36.3,36.3,1500,2500
880,04/18/2019,34.6,34.6,30.85,32.05,2000,3500
920,04/18/2019,27.95,27.95,22.65,23.4,6500,8000
IBULHSGFIN-II-CE-1100,IBULHSGFIN-NEXT-CE-1100,04/18/2019,5.5,10,5.4,5.4,1500,13500
IBULHSGFIN-II-PE-550,IBULHSGFIN-NEXT-PE-550,04/18/2019,3.8,3.8,3.8,3.8,500,1000
IBULHSGFIN-II-PE-680,IBULHSGFIN-NEXT-PE-
680,04/18/2019,15.25,15.25,15.25,15.25,500,1000
IBULHSGFIN-II-PE-700,IBULHSGFIN-NEXT-PE-700,04/18/2019,18,25,18,22.6,7500,20000
740,04/18/2019,34.75,36.15,34.65,34.65,2500,3000
750,04/18/2019,35.25,43,35.25,36.6,6000,6500
IBULHSGFIN-II-PE-760,IBULHSGFIN-NEXT-PE-760,04/18/2019,43.2,44.8,42,42,3000,8500
800,04/18/2019,65.25,71.7,58,62.6,14500,18500
820,04/18/2019,76.25,76.25,69.2,69.2,2000,3500
840,04/18/2019,81.7,81.9,81.7,81.9,2000,2500
ICICIBANK-I-CE-350,ICICIBANK-NEAR-CE-350,04/18/2019,60,60,56.5,56.5,19250,44000
ICICIBANK-I-CE-360,ICICIBANK-NEAR-CE-
360,04/18/2019,47.05,47.05,46.5,46.7,8250,57750
370,04/18/2019,37.2,37.5,34.75,37.4,35750,96250
380,04/18/2019,28.95,28.95,24,24.55,27500,93500
ICICIBANK-I-CE-385,ICICIBANK-NEAR-CE-385,04/18/2019,20.55,22,19.75,22,24750,46750
390,04/18/2019,19.5,20.25,14.75,15.4,734250,693000
395,04/18/2019,15.7,15.7,10.25,10.8,338250,214500
400,04/18/2019,10.85,12.75,7.25,8.05,4757500,6083000
405,04/18/2019,8.2,8.9,4.55,5.1,4765750,1146750
ICICIBANK-I-CE-410,ICICIBANK-NEAR-CE-410,04/18/2019,6,6.1,2.8,3.3,11374000,6165500
415,04/18/2019,3.5,3.95,1.55,1.95,4292750,1471250
420,04/18/2019,2.95,2.95,0.95,1.15,7416750,2653750
425,04/18/2019,1.4,1.5,0.55,0.65,1831500,522500
430,04/18/2019,1.9,2.85,0.3,0.35,3278000,3239500
ICICIBANK-I-CE-435,ICICIBANK-NEAR-CE-435,04/18/2019,0.6,0.6,0.3,0.3,104500,49500
440,04/18/2019,0.45,0.5,0.15,0.25,668250,781000
450,04/18/2019,0.65,0.65,0.15,0.15,525250,1212750
ICICIBANK-I-PE-280,ICICIBANK-NEAR-PE-280,04/18/2019,0.2,0.2,0.15,0.15,5500,11000
ICICIBANK-I-PE-350,ICICIBANK-NEAR-PE-
350,04/18/2019,0.15,0.15,0.05,0.15,104500,489500
370,04/18/2019,0.3,0.3,0.15,0.25,239250,1111000
380,04/18/2019,0.6,0.6,0.3,0.45,1496000,1042250
ICICIBANK-I-PE-390,ICICIBANK-NEAR-PE-390,04/18/2019,1,1.4,0.75,1,3484250,1996500
395,04/18/2019,1.9,2.35,1.25,1.75,2318250,596750
ICICIBANK-I-PE-400,ICICIBANK-NEAR-PE-400,04/18/2019,2,3.75,1.9,2.95,8384750,6066500
420,04/18/2019,13.6,16.7,12.45,16.45,275000,60500
ICICIBANK-I-PE-425,ICICIBANK-NEAR-PE-425,04/18/2019,17,17,17,17,2750,2750
ICICIBANK-I-PE-430,ICICIBANK-NEAR-PE-430,04/18/2019,21,24.95,21,22,30250,178750
ICICIBANK-I-PE-450,ICICIBANK-NEAR-PE-450,04/18/2019,44.25,44.4,40.95,42,19250,99000
ICICIBANK-II-CE-350,ICICIBANK-NEXT-CE-350,04/18/2019,60,61,60,61,13750,33000
ICICIBANK-II-CE-360,ICICIBANK-NEXT-CE-360,04/18/2019,51.5,52,51.5,52,11000,57750
ICICIBANK-II-CE-370,ICICIBANK-NEXT-CE-370,04/18/2019,42,43.9,42,43.85,11000,33000
ICICIBANK-II-CE-390,ICICIBANK-NEXT-CE-
390,04/18/2019,29.8,29.8,27.2,27.5,27500,38500
400,04/18/2019,23.8,24.5,21.6,22.2,280500,602250
ICICIBANK-II-CE-405,ICICIBANK-NEXT-CE-405,04/18/2019,22,25,19.1,19.85,46750,88000
410,04/18/2019,19.05,19.4,16.3,16.75,181500,354750
ICICIBANK-II-CE-415,ICICIBANK-NEXT-CE-415,04/18/2019,15,16.1,14.1,14.1,16500,112750
420,04/18/2019,14.05,14.75,12.3,12.8,407000,371250
425,04/18/2019,13.2,13.2,10.85,11.25,27500,19250
430,04/18/2019,11.2,11.2,8.9,9.2,123750,123750
ICICIBANK-II-CE-440,ICICIBANK-NEXT-CE-440,04/18/2019,8.25,8.25,7.5,7.5,19250,52250
450,04/18/2019,5.3,5.85,4.45,4.85,151250,305250
ICICIBANK-II-CE-460,ICICIBANK-NEXT-CE-460,04/18/2019,3.55,4.5,3.5,4.5,16500,19250
ICICIBANK-II-CE-470,ICICIBANK-NEXT-CE-470,04/18/2019,2.45,2.6,2,2.5,88000,93500
ICICIBANK-II-PE-300,ICICIBANK-NEXT-PE-300,04/18/2019,0.9,0.9,0.9,0.9,2750,206250
ICICIBANK-II-PE-350,ICICIBANK-NEXT-PE-350,04/18/2019,2,2.25,1.65,2.25,38500,159500
ICICIBANK-II-PE-360,ICICIBANK-NEXT-PE-360,04/18/2019,3,3.6,3,3.5,33000,132000
ICICIBANK-II-PE-370,ICICIBANK-NEXT-PE-370,04/18/2019,4.4,5.15,4.4,4.85,82500,159500
ICICIBANK-II-PE-380,ICICIBANK-NEXT-PE-
380,04/18/2019,6.3,7.8,6.25,7.35,143000,929500
ICICIBANK-II-PE-385,ICICIBANK-NEXT-PE-385,04/18/2019,8.4,9.3,8.35,9,24750,49500
390,04/18/2019,9.35,11.2,9.3,10.7,110000,159500
395,04/18/2019,10.5,12.5,10.5,12.1,112750,104500
400,04/18/2019,13.25,16.05,12.6,14.9,313500,371250
405,04/18/2019,16.75,17.2,16.75,17.2,5500,24750
410,04/18/2019,18.1,19.5,18.1,18.65,33000,27500
415,04/18/2019,21.25,21.65,21.25,21.65,5500,5500
420,04/18/2019,21.75,24.95,21.75,23,13750,33000
430,04/18/2019,30.75,31.5,29.5,29.5,16500,13750
450,04/18/2019,47.1,47.1,45.45,45.45,5500,16500
ICICIPRULI-I-CE-310,ICICIPRULI-NEAR-CE-
310,04/18/2019,56.75,56.75,56.75,56.75,1500,12000
ICICIPRULI-I-CE-320,ICICIPRULI-NEAR-CE-320,04/18/2019,44.4,46.5,42.5,46.5,6000,9000
ICICIPRULI-I-CE-330,ICICIPRULI-NEAR-CE-330,04/18/2019,34.35,37,34.35,37,7500,36000
340,04/18/2019,23.2,23.2,23.2,23.2,1500,39000
350,04/18/2019,12.55,16.95,12.55,15.15,4500,84000
360,04/18/2019,9.1,10.9,6.9,10.85,58500,177000
370,04/18/2019,6.8,7.5,3.75,6.1,256500,223500
ICICIPRULI-I-CE-400,ICICIPRULI-NEAR-CE-400,04/18/2019,1,1,0.6,0.85,97500,295500
ICICIPRULI-I-PE-290,ICICIPRULI-NEAR-PE-290,04/18/2019,0.2,0.2,0.2,0.2,1500,6000
ICICIPRULI-I-PE-320,ICICIPRULI-NEAR-PE-
320,04/18/2019,0.15,0.25,0.15,0.25,42000,187500
330,04/18/2019,0.4,0.5,0.35,0.45,37500,205500
340,04/18/2019,1.2,1.25,0.75,0.8,24000,357000
350,04/18/2019,2.5,3.7,2.15,2.25,87000,325500
360,04/18/2019,4.75,7.5,4.3,4.5,199500,118500
370,04/18/2019,11.5,12.35,8.7,9.5,18000,75000
ICICIPRULI-I-PE-380,ICICIPRULI-NEAR-PE-380,04/18/2019,16,19.55,16,19.55,3000,3000
ICICIPRULI-II-CE-340,ICICIPRULI-NEXT-CE-340,04/18/2019,30,30,30,30,1500,1500
ICICIPRULI-II-CE-420,ICICIPRULI-NEXT-CE-420,04/18/2019,1.2,1.2,1.2,1.2,3000,7500
IDBI-I-CE-45,IDBI-NEAR-CE-45,04/18/2019,0.5,0.5,0.25,0.35,40000,610000
IDBI-I-PE-40,IDBI-NEAR-PE-40,04/18/2019,0.2,0.2,0.2,0.2,20000,270000
IDBI-II-PE-63,IDBI-NEXT-PE-63,04/18/2019,18.8,18.8,18.75,18.75,20000,20000
IDEA-I-CE-14,IDEA-NEAR-CE-14,04/18/2019,3.05,3.05,2.8,2.8,39736,198680
IDEA-I-CE-15.1,IDEA-NEAR-CE-15.1,04/18/2019,2,2,1.4,1.45,79472,417228
IDEA-I-CE-15.7,IDEA-NEAR-CE-15.7,04/18/2019,1.6,1.6,0.9,1.1,218548,1192080
IDEA-I-PE-12.7,IDEA-NEAR-PE-12.7,04/18/2019,0.05,0.05,0.05,0.05,397360,3894128
IDEA-I-PE-13,IDEA-NEAR-PE-13,04/18/2019,0.05,0.05,0.05,0.05,39736,635776
IDEA-II-CE-15,IDEA-NEXT-CE-15,04/18/2019,1.2,1.35,1.2,1.3,99340,2960332
IDEA-II-CE-15.1,IDEA-NEXT-CE-15.1,04/18/2019,1.25,1.25,1.25,1.25,19868,556304
IDEA-II-CE-15.7,IDEA-NEXT-CE-15.7,04/18/2019,0.9,1,0.9,1,99340,119208
IDEA-II-CE-17,IDEA-NEXT-CE-17,04/18/2019,1,1,0.6,0.6,178812,5046472
IDEA-II-PE-13,IDEA-NEXT-PE-13,04/18/2019,0.4,0.4,0.4,0.4,19868,496700
IDFC-I-CE-45,IDFC-NEAR-CE-45,04/18/2019,1.2,1.2,0.95,1,66000,554400
IDFC-I-CE-46,IDFC-NEAR-CE-46,04/18/2019,1.35,1.35,0.55,0.55,211200,290400
IDFC-I-PE-42,IDFC-NEAR-PE-42,04/18/2019,0.15,0.15,0.15,0.15,13200,118800
IDFC-I-PE-46,IDFC-NEAR-PE-46,04/18/2019,0.5,1,0.5,1,92400,158400
IDFC-II-CE-40,IDFC-NEXT-CE-40,04/18/2019,6.85,6.85,6.85,6.85,118800,250800
IDFC-II-CE-47,IDFC-NEXT-CE-47,04/18/2019,1.9,2,1.9,2,79200,105600
IDFC-II-CE-48,IDFC-NEXT-CE-48,04/18/2019,1.45,1.45,1.45,1.45,13200,39600
IDFCFIRSTB-I-CE-48,IDFCFIRSTB-NEAR-CE-48,04/18/2019,4.95,5,4.95,5,24000,48000
IDFCFIRSTB-I-CE-50,IDFCFIRSTB-NEAR-CE-
50,04/18/2019,2.85,2.85,2.85,2.85,24000,228000
IDFCFIRSTB-I-CE-51,IDFCFIRSTB-NEAR-CE-51,04/18/2019,2,2.15,2,2.15,24000,132000
IDFCFIRSTB-I-CE-52,IDFCFIRSTB-NEAR-CE-52,04/18/2019,1.2,1.25,1.05,1.05,60000,144000
54,04/18/2019,1.4,1.4,0.35,0.4,2220000,1572000
55,04/18/2019,0.7,0.85,0.25,0.25,4572000,3492000
56,04/18/2019,0.35,0.45,0.15,0.15,2304000,2352000
57,04/18/2019,0.25,0.3,0.1,0.15,2556000,2880000
60,04/18/2019,0.1,0.1,0.05,0.05,516000,3036000
61,04/18/2019,0.05,0.05,0.05,0.05,24000,264000
66,04/18/2019,1.85,1.85,1.85,1.85,96000,168000
IDFCFIRSTB-I-PE-45,IDFCFIRSTB-NEAR-PE-
45,04/18/2019,0.05,0.05,0.05,0.05,12000,420000
48,04/18/2019,0.05,0.05,0.05,0.05,96000,444000
49,04/18/2019,0.15,0.15,0.05,0.05,24000,300000
50,04/18/2019,0.1,0.15,0.05,0.1,540000,1008000
51,04/18/2019,0.25,0.3,0.15,0.15,540000,1104000
52,04/18/2019,0.45,0.5,0.3,0.35,804000,1128000
IDFCFIRSTB-I-PE-53,IDFCFIRSTB-NEAR-PE-53,04/18/2019,0.7,1,0.65,0.8,432000,744000
IDFCFIRSTB-I-PE-54,IDFCFIRSTB-NEAR-PE-54,04/18/2019,1.2,1.65,1.2,1.45,264000,600000
IDFCFIRSTB-I-PE-55,IDFCFIRSTB-NEAR-PE-55,04/18/2019,2,2.45,2,2.45,156000,348000
IDFCFIRSTB-I-PE-57,IDFCFIRSTB-NEAR-PE-57,04/18/2019,4.1,4.2,4.1,4.15,48000,48000
IDFCFIRSTB-I-PE-58,IDFCFIRSTB-NEAR-PE-58,04/18/2019,5,5,4.9,5,36000,576000
IDFCFIRSTB-II-CE-48,IDFCFIRSTB-NEXT-CE-
48,04/18/2019,5.75,5.75,5.75,5.75,24000,24000
IDFCFIRSTB-II-CE-50,IDFCFIRSTB-NEXT-CE-50,04/18/2019,4.4,4.4,4.4,4.4,12000,48000
51,04/18/2019,3.75,3.75,3.75,3.75,12000,36000
IDFCFIRSTB-II-CE-52,IDFCFIRSTB-NEXT-CE-52,04/18/2019,3,3,3,3,12000,24000
53,04/18/2019,2.65,2.65,2.65,2.65,12000,36000
60,04/18/2019,0.85,0.85,0.6,0.75,228000,1188000
65,04/18/2019,0.35,0.35,0.35,0.35,12000,48000
IDFCFIRSTB-II-PE-47,IDFCFIRSTB-NEXT-PE-
47,04/18/2019,0.55,0.55,0.55,0.55,24000,96000
48,04/18/2019,0.75,0.75,0.75,0.75,48000,96000
50,04/18/2019,1.2,1.35,1.15,1.25,204000,252000
IDFCFIRSTB-II-PE-52,IDFCFIRSTB-NEXT-PE-52,04/18/2019,2.3,2.3,2.3,2.3,12000,36000
IDFCFIRSTB-III-PE-45,IDFCFIRSTB-FAR-PE-45,04/18/2019,0.4,0.4,0.4,0.4,12000,12000
IFCI-I-CE-12,IFCI-NEAR-CE-12,04/18/2019,1,1,0.9,0.9,70000,105000
IFCI-I-CE-13,IFCI-NEAR-CE-13,04/18/2019,0.35,0.35,0.15,0.15,1645000,1890000
IFCI-I-PE-12,IFCI-NEAR-PE-12,04/18/2019,0.1,0.15,0.1,0.15,140000,665000
IFCI-II-CE-13,IFCI-NEXT-CE-13,04/18/2019,1,1,0.75,0.8,140000,245000
IFCI-II-CE-14,IFCI-NEXT-CE-14,04/18/2019,0.55,0.55,0.45,0.45,245000,280000
IFCI-II-PE-12,IFCI-NEXT-PE-12,04/18/2019,0.45,0.55,0.45,0.55,140000,315000
IFCI-II-PE-17,IFCI-NEXT-PE-17,04/18/2019,4.1,4.1,4.1,4.1,35000,35000
IGL-I-CE-290,IGL-NEAR-CE-290,04/18/2019,34.6,34.6,34.3,34.45,5500,11000
IGL-I-CE-305,IGL-NEAR-CE-305,04/18/2019,18,20.25,18,20.25,5500,2750
IGL-I-CE-310,IGL-NEAR-CE-310,04/18/2019,12.25,16,12.2,15.15,35750,44000
IGL-I-CE-315,IGL-NEAR-CE-315,04/18/2019,8,11.5,8,10.6,30250,49500
IGL-I-PE-280,IGL-NEAR-PE-280,04/18/2019,0.1,0.1,0.1,0.1,2750,101750
IGL-I-PE-310,IGL-NEAR-PE-310,04/18/2019,2,2,0.9,1.1,145750,104500
IGL-II-CE-330,IGL-NEXT-CE-330,04/18/2019,11,11.8,11,11.4,5500,8250
IGL-II-PE-320,IGL-NEXT-PE-320,04/18/2019,11.5,11.5,11,11.15,11000,11000
INDIACEM-I-CE-85,INDIACEM-NEAR-CE-85,04/18/2019,25.2,25.2,25.2,25.2,4500,4500
INDIACEM-I-CE-102.5,INDIACEM-NEAR-CE-102.5,04/18/2019,7.7,8.4,7.3,8.4,27000,18000
INDIACEM-I-CE-105,INDIACEM-NEAR-CE-105,04/18/2019,8,8,4.7,5.8,135000,247500
INDIACEM-I-CE-107.5,INDIACEM-NEAR-CE-
107.5,04/18/2019,5.65,5.65,3,3.45,103500,324000
112.5,04/18/2019,3.15,3.15,1.1,1.4,958500,342000
117.5,04/18/2019,1.2,1.2,0.45,0.55,225000,256500
INDIACEM-I-CE-120,INDIACEM-NEAR-CE-
120,04/18/2019,1.05,1.05,0.2,0.25,1161000,1579500
INDIACEM-I-PE-85,INDIACEM-NEAR-PE-85,04/18/2019,0.2,0.2,0.05,0.05,9000,9000
INDIACEM-I-PE-97.5,INDIACEM-NEAR-PE-97.5,04/18/2019,0.25,0.25,0.2,0.2,9000,13500
INDIACEM-I-PE-107.5,INDIACEM-NEAR-PE-107.5,04/18/2019,1.05,2.1,1,1.1,351000,130500
INDIACEM-I-PE-112.5,INDIACEM-NEAR-PE-
112.5,04/18/2019,2.65,5.05,2.55,3.95,198000,81000
INDIACEM-I-PE-115,INDIACEM-NEAR-PE-115,04/18/2019,4,7.05,3.8,6.25,81000,99000
INDIACEM-I-PE-120,INDIACEM-NEAR-PE-120,04/18/2019,8,10.9,8,10.9,36000,58500
INDIACEM-II-CE-105,INDIACEM-NEXT-CE-105,04/18/2019,8.7,8.9,8.7,8.9,58500,58500
INDIACEM-II-CE-107.5,INDIACEM-NEXT-CE-
107.5,04/18/2019,8.65,8.65,8.65,8.65,9000,9000
INDIACEM-II-CE-112.5,INDIACEM-NEXT-CE-112.5,04/18/2019,6.1,6.2,6.1,6.2,9000,90000
INDIACEM-II-CE-120,INDIACEM-NEXT-CE-120,04/18/2019,3,3.7,2.8,3.7,31500,31500
INDIACEM-II-CE-130,INDIACEM-NEXT-CE-130,04/18/2019,2,2,2,2,4500,9000
INDIACEM-II-CE-132.5,INDIACEM-NEXT-CE-132.5,04/18/2019,1.3,1.3,1,1,22500,63000
INDIACEM-II-PE-107.5,INDIACEM-NEXT-PE-107.5,04/18/2019,4.8,4.8,4.8,4.8,4500,4500
INDIACEM-II-PE-110,INDIACEM-NEXT-PE-110,04/18/2019,6,6.75,6,6.45,189000,184500
INDIACEM-II-PE-112.5,INDIACEM-NEXT-PE-
112.5,04/18/2019,7.85,7.85,7.85,7.85,4500,409500
INDIACEM-II-PE-115,INDIACEM-NEXT-PE-115,04/18/2019,9.35,9.35,8.85,8.85,18000,531000
INDIANB-I-CE-250,INDIANB-NEAR-CE-250,04/18/2019,17,22.55,17,22.55,8000,10000
INDIANB-I-CE-260,INDIANB-NEAR-CE-260,04/18/2019,9.8,13.75,8.5,8.5,36000,26000
INDIANB-I-CE-270,INDIANB-NEAR-CE-270,04/18/2019,5,7.4,3.15,4.05,56000,62000
INDIANB-I-CE-290,INDIANB-NEAR-CE-290,04/18/2019,1,1.2,0.75,1,36000,148000
INDIANB-I-PE-240,INDIANB-NEAR-PE-240,04/18/2019,0.35,0.35,0.35,0.35,4000,24000
INDIANB-I-PE-260,INDIANB-NEAR-PE-260,04/18/2019,3,4.25,1.8,3.6,56000,58000
INDIANB-I-PE-280,INDIANB-NEAR-PE-280,04/18/2019,16.7,16.85,11,16.1,16000,32000
INDIANB-II-CE-280,INDIANB-NEXT-CE-280,04/18/2019,14.85,14.85,12,12,4000,2000
INDIANB-II-CE-300,INDIANB-NEXT-CE-300,04/18/2019,7,8,7,8,4000,8000
INDIANB-II-PE-220,INDIANB-NEXT-PE-220,04/18/2019,3,3,3,3,4000,10000
INDIANB-II-PE-250,INDIANB-NEXT-PE-250,04/18/2019,10,10,10,10,2000,6000
INDIANB-II-PE-270,INDIANB-NEXT-PE-270,04/18/2019,18.75,18.75,18.75,18.75,2000,2000
INDIGO-I-CE-1300,INDIGO-NEAR-CE-1300,04/18/2019,298.5,298.5,298.5,298.5,1200,4200
INDIGO-I-CE-1340,INDIGO-NEAR-CE-1340,04/18/2019,227,227,227,227,600,7200
INDIGO-I-CE-1360,INDIGO-NEAR-CE-1360,04/18/2019,244,244,244,244,600,2400
INDIGO-I-CE-1400,INDIGO-NEAR-CE-1400,04/18/2019,235,235,195.1,195.85,9600,28200
INDIGO-I-CE-1420,INDIGO-NEAR-CE-1420,04/18/2019,214.4,214.4,133.4,140,37800,30000
INDIGO-I-CE-1440,INDIGO-NEAR-CE-1440,04/18/2019,187.25,190,120,125.2,12000,36600
INDIGO-I-CE-1460,INDIGO-NEAR-CE-1460,04/18/2019,155,185.05,93.95,101.5,27000,18600
INDIGO-I-CE-1500,INDIGO-NEAR-CE-1500,04/18/2019,110,144,68,70.55,73800,45000
INDIGO-I-CE-1600,INDIGO-NEAR-CE-
1600,04/18/2019,29.95,64.05,17.8,19.35,1732200,222000
INDIGO-I-CE-1620,INDIGO-NEAR-CE-1620,04/18/2019,25.4,51.6,13,14.65,1224600,109200
INDIGO-I-CE-1660,INDIGO-NEAR-CE-1660,04/18/2019,16.55,33,7,8.05,1923600,199200
INDIGO-I-CE-1760,INDIGO-NEAR-CE-1760,04/18/2019,7,7.95,1.75,2,62400,10800
INDIGO-I-CE-1780,INDIGO-NEAR-CE-1780,04/18/2019,4.6,6.55,1,1.55,121200,34200
INDIGO-I-PE-1200,INDIGO-NEAR-PE-1200,04/18/2019,0.2,0.85,0.2,0.8,2400,12000
INDIGO-I-PE-1340,INDIGO-NEAR-PE-1340,04/18/2019,1.2,1.9,1,1.3,13200,22200
INDIGO-I-PE-1440,INDIGO-NEAR-PE-1440,04/18/2019,3.1,6.75,2,4.9,77400,50400
INDIGO-I-PE-1460,INDIGO-NEAR-PE-1460,04/18/2019,3.2,9,2.05,6.35,160800,58200
INDIGO-I-PE-1500,INDIGO-NEAR-PE-1500,04/18/2019,12,17.55,5.05,13.1,982200,158400
INDIGO-I-PE-1560,INDIGO-NEAR-PE-1560,04/18/2019,26.9,41,12.2,34,787200,112200
INDIGO-I-PE-1580,INDIGO-NEAR-PE-1580,04/18/2019,26.05,54,17.15,44.9,528000,39600
INDIGO-I-PE-1600,INDIGO-NEAR-PE-1600,04/18/2019,25,70,21,58.45,1025400,40200
INDIGO-I-PE-1640,INDIGO-NEAR-PE-1640,04/18/2019,42.95,92,40.2,92,60600,3600
INDIGO-I-PE-1660,INDIGO-NEAR-PE-1660,04/18/2019,61,107.75,51.35,100.5,16200,3000
INDIGO-II-CE-1300,INDIGO-NEXT-CE-1300,04/18/2019,317,317,317,317,600,600
INDIGO-II-CE-1340,INDIGO-NEXT-CE-1340,04/18/2019,242.2,242.2,242.2,242.2,600,600
INDIGO-II-CE-1400,INDIGO-NEXT-CE-
1400,04/18/2019,220.95,220.95,220.95,220.95,600,3600
INDIGO-II-CE-1440,INDIGO-NEXT-CE-1440,04/18/2019,190.5,190.5,190.5,190.5,600,600
INDIGO-II-CE-1500,INDIGO-NEXT-CE-1500,04/18/2019,144.15,150,115,121.55,5400,21600
INDIGO-II-CE-1580,INDIGO-NEXT-CE-1580,04/18/2019,99.95,99.95,80,80,1200,1200
INDIGO-II-CE-1600,INDIGO-NEXT-CE-1600,04/18/2019,95,114.25,65.95,68.65,34200,28200
INDIGO-II-CE-1620,INDIGO-NEXT-CE-1620,04/18/2019,90,90,61.2,63.2,6600,5400
INDIGO-II-CE-1640,INDIGO-NEXT-CE-1640,04/18/2019,78.5,93,55.35,55.35,7200,3600
INDIGO-II-CE-1680,INDIGO-NEXT-CE-1680,04/18/2019,60.45,60.45,40,41.15,8400,9600
INDIGO-II-CE-1700,INDIGO-NEXT-CE-1700,04/18/2019,60,63.4,34.25,34.25,9000,8400
INDIGO-II-CE-1740,INDIGO-NEXT-CE-1740,04/18/2019,46,46,20.6,20.6,1800,1800
INDIGO-II-CE-1760,INDIGO-NEXT-CE-1760,04/18/2019,44,49.9,44,49.9,1200,1200
INDIGO-II-PE-1300,INDIGO-NEXT-PE-1300,04/18/2019,12.6,14,8.1,11,6600,8400
INDIGO-II-PE-1400,INDIGO-NEXT-PE-1400,04/18/2019,20.05,21,15,21,1800,2400
INDIGO-II-PE-1460,INDIGO-NEXT-PE-1460,04/18/2019,33.3,35,30,35,1800,3600
INDIGO-II-PE-1500,INDIGO-NEXT-PE-1500,04/18/2019,37,56.5,36,55.45,13800,10200
INDIGO-II-PE-1540,INDIGO-NEXT-PE-1540,04/18/2019,65,65,65,65,600,1800
INDIGO-II-PE-1600,INDIGO-NEXT-PE-1600,04/18/2019,70,102.9,67,97,12000,9600
INDUSINDBK-I-CE-1600,INDUSINDBK-NEAR-CE-
1600,04/18/2019,181,185,177.1,185,1500,10500
1700,04/18/2019,119.55,119.55,72,72,3300,15000
1740,04/18/2019,82.3,82.3,43,44.75,5100,9300
INDUSINDBK-I-CE-1750,INDUSINDBK-NEAR-CE-1750,04/18/2019,70,70,35.2,38.9,21900,53700
1760,04/18/2019,59.9,59.9,30,33.7,22200,17700
1780,04/18/2019,53.2,53.35,20.5,24.7,98700,54300
1800,04/18/2019,43,47.7,13,16.7,414000,208500
1820,04/18/2019,41.05,41.05,9.5,12.2,297300,98400
1840,04/18/2019,27.2,27.2,7.85,9.15,296400,52800
1850,04/18/2019,22.5,22.5,6.5,7.15,119100,139200
1860,04/18/2019,19,20.8,5.4,6.1,134400,29700
1880,04/18/2019,13.65,13.65,3.9,4.3,36600,15300
1900,04/18/2019,9.5,9.5,3.05,3.7,202200,140100
INDUSINDBK-I-CE-1940,INDUSINDBK-NEAR-CE-1940,04/18/2019,1.55,1.55,1.5,1.5,1200,600
1950,04/18/2019,5.2,6.05,1.85,2.35,46200,66900
2000,04/18/2019,2.35,3,1.05,1.25,34800,89100
INDUSINDBK-I-CE-2050,INDUSINDBK-NEAR-CE-2050,04/18/2019,1,1,0.4,0.4,3300,14100
INDUSINDBK-I-CE-2100,INDUSINDBK-NEAR-CE-2100,04/18/2019,0.8,0.8,0.8,0.8,1800,56100
INDUSINDBK-I-PE-1500,INDUSINDBK-NEAR-PE-1500,04/18/2019,1,1,1,1,300,3900
INDUSINDBK-I-PE-1550,INDUSINDBK-NEAR-PE-1550,04/18/2019,0.8,0.8,0.8,0.8,300,16500
INDUSINDBK-I-PE-1600,INDUSINDBK-NEAR-PE-1600,04/18/2019,0.25,2,0.25,1.05,5100,29100
INDUSINDBK-I-PE-1650,INDUSINDBK-NEAR-PE-1650,04/18/2019,2.25,2.75,2,2.4,15600,43200
INDUSINDBK-I-PE-1680,INDUSINDBK-NEAR-PE-
1680,04/18/2019,1.45,1.75,1.45,1.75,600,13200
INDUSINDBK-I-PE-1700,INDUSINDBK-NEAR-PE-1700,04/18/2019,3.7,8,3.25,6.9,87300,121500
INDUSINDBK-I-PE-1720,INDUSINDBK-NEAR-PE-1720,04/18/2019,5.6,13,5,11.05,24000,16200
1740,04/18/2019,8.7,19.05,7.8,17.5,33300,27000
INDUSINDBK-I-PE-1750,INDUSINDBK-NEAR-PE-1750,04/18/2019,10,24,10,21.5,90900,45600
1760,04/18/2019,13,29.8,13,25.55,167400,15000
1780,04/18/2019,18.7,42.95,18.65,33.15,119700,44400
1800,04/18/2019,24.1,53.5,22,49.7,140700,47100
1820,04/18/2019,26.6,67.6,26.6,64.7,15000,6300
1840,04/18/2019,56.55,81.9,56.5,78.35,8400,1800
1850,04/18/2019,55.2,87.3,55.2,87.3,5100,2100
1900,04/18/2019,118.65,132.8,118.65,132.8,900,3900
INDUSINDBK-II-CE-1600,INDUSINDBK-NEXT-CE-1600,04/18/2019,208,208,208,208,300,300
INDUSINDBK-II-CE-1650,INDUSINDBK-NEXT-CE-1650,04/18/2019,170,170,170,170,900,900
INDUSINDBK-II-CE-1720,INDUSINDBK-NEXT-CE-
1720,04/18/2019,127.45,127.45,127.45,127.45,600,600
1750,04/18/2019,89.95,89.95,89.95,89.95,1500,2100
INDUSINDBK-II-CE-1800,INDUSINDBK-NEXT-CE-1800,04/18/2019,85,85,65,67.6,23100,73200
1820,04/18/2019,75.85,75.85,59.05,59.05,2400,7500
1840,04/18/2019,54,57.4,50.9,52.95,3000,3000
INDUSINDBK-II-CE-1850,INDUSINDBK-NEXT-CE-1850,04/18/2019,55.1,56.8,44,44,11400,9600
1860,04/18/2019,48.75,48.75,43.45,43.45,2700,2100
1880,04/18/2019,41.5,42.25,38.2,38.25,4200,4200
INDUSINDBK-II-CE-1900,INDUSINDBK-NEXT-CE-1900,04/18/2019,32,37.4,32,35,5700,15300
INDUSINDBK-II-CE-2000,INDUSINDBK-NEXT-CE-2000,04/18/2019,8.9,8.9,8.9,8.9,300,1500
INDUSINDBK-II-PE-1600,INDUSINDBK-NEXT-PE-1600,04/18/2019,17,20,17,17.9,1800,1800
INDUSINDBK-II-PE-1650,INDUSINDBK-NEXT-PE-1650,04/18/2019,24,29.1,24,29.1,900,2400
INDUSINDBK-II-PE-1700,INDUSINDBK-NEXT-PE-
1700,04/18/2019,40.9,44.5,29,43.1,3900,4500
1720,04/18/2019,45.15,53.65,45.15,53.65,2100,2100
INDUSINDBK-II-PE-1750,INDUSINDBK-NEXT-PE-1750,04/18/2019,65,65,65,65,300,1800
1800,04/18/2019,72.75,92.05,72.5,80.75,4800,4500
1820,04/18/2019,91.5,102.7,88.3,102.7,900,900
1840,04/18/2019,103.65,103.65,99.45,99.45,900,900
INDUSINDBK-II-PE-1900,INDUSINDBK-NEXT-PE-1900,04/18/2019,145,145,145,145,300,900
INFIBEAM-I-CE-40,INFIBEAM-NEAR-CE-40,04/18/2019,11,13.95,10.2,10.2,16000,88000
INFIBEAM-I-CE-42.5,INFIBEAM-NEAR-CE-42.5,04/18/2019,1.95,5.35,1.95,5.35,8000,12000
INFIBEAM-I-CE-45,INFIBEAM-NEAR-CE-45,04/18/2019,8.5,9,5.5,5.8,432000,464000
INFIBEAM-I-CE-47.5,INFIBEAM-NEAR-CE-47.5,04/18/2019,4.9,5.3,3.95,4,120000,188000
INFIBEAM-I-CE-50,INFIBEAM-NEAR-CE-50,04/18/2019,4.6,5.5,2.55,2.75,984000,1332000
INFIBEAM-I-CE-57.5,INFIBEAM-NEAR-CE-57.5,04/18/2019,2,2,0.85,0.95,196000,120000
INFIBEAM-I-CE-65,INFIBEAM-NEAR-CE-65,04/18/2019,1,1,0.3,0.3,124000,124000
INFIBEAM-I-PE-40,INFIBEAM-NEAR-PE-40,04/18/2019,0.3,0.4,0.2,0.3,64000,248000
INFIBEAM-I-PE-42.5,INFIBEAM-NEAR-PE-42.5,04/18/2019,0.25,0.5,0.25,0.3,16000,40000
INFIBEAM-I-PE-50,INFIBEAM-NEAR-PE-50,04/18/2019,2,3,1.75,2.75,336000,500000
INFIBEAM-I-PE-62.5,INFIBEAM-NEAR-PE-
62.5,04/18/2019,12.4,12.9,12.4,12.45,12000,16000
INFIBEAM-II-CE-60,INFIBEAM-NEXT-CE-60,04/18/2019,2.5,3.6,2.5,2.9,12000,16000
INFRATEL-I-CE-280,INFRATEL-NEAR-CE-280,04/18/2019,28,28,28,28,2000,0
INFRATEL-I-CE-290,INFRATEL-NEAR-CE-290,04/18/2019,17.5,17.5,17.5,17.5,2000,2000
INFRATEL-I-CE-310,INFRATEL-NEAR-CE-310,04/18/2019,7.6,7.6,4.4,5,114000,58000
INFRATEL-I-CE-315,INFRATEL-NEAR-CE-315,04/18/2019,4,4.25,2.85,4,62000,50000
INFRATEL-I-CE-330,INFRATEL-NEAR-CE-330,04/18/2019,1,1,0.65,0.85,42000,136000
INFRATEL-I-PE-295,INFRATEL-NEAR-PE-295,04/18/2019,1.45,3.1,1.45,2.2,28000,12000
INFRATEL-I-PE-310,INFRATEL-NEAR-PE-310,04/18/2019,6.1,10.5,6,7.7,98000,62000
INFRATEL-I-PE-315,INFRATEL-NEAR-PE-315,04/18/2019,9.2,14,9.2,11.95,16000,12000
INFRATEL-I-PE-320,INFRATEL-NEAR-PE-320,04/18/2019,13.6,18.05,13.6,17,24000,10000
INFRATEL-II-CE-350,INFRATEL-NEXT-CE-350,04/18/2019,3.2,3.2,3.2,3.2,2000,2000
INFRATEL-II-PE-290,INFRATEL-NEXT-PE-290,04/18/2019,6,6,6,6,2000,30000
INFRATEL-II-PE-320,INFRATEL-NEXT-PE-320,04/18/2019,20.5,20.5,20.5,20.5,2000,12000
INFRATEL-II-PE-345,INFRATEL-NEXT-PE-
345,04/18/2019,40.45,40.45,40.45,40.45,4000,4000
INFY-I-CE-590,INFY-NEAR-CE-590,04/18/2019,126,126,126,126,1200,9600
INFY-I-CE-670,INFY-NEAR-CE-670,04/18/2019,49,49,48.5,48.5,2400,1200
INFY-I-CE-680,INFY-NEAR-CE-680,04/18/2019,38.1,38.1,35,35,3600,13200
INFY-I-CE-690,INFY-NEAR-CE-690,04/18/2019,28.3,28.3,28.25,28.25,2400,14400
INFY-I-CE-700,INFY-NEAR-CE-700,04/18/2019,21.65,21.65,17,19.1,102000,91200
INFY-I-CE-730,INFY-NEAR-CE-730,04/18/2019,5.45,6,3.35,3.75,3574800,1752000
INFY-I-PE-650,INFY-NEAR-PE-650,04/18/2019,0.2,0.2,0.2,0.2,2400,42000
INFY-I-PE-730,INFY-NEAR-PE-730,04/18/2019,14,18.9,14,15.85,594000,1532400
INFY-I-PE-740,INFY-NEAR-PE-740,04/18/2019,23.7,27.5,22,24.4,154800,486000
INFY-I-PE-750,INFY-NEAR-PE-750,04/18/2019,31.75,36.45,31.5,33,74400,583200
INFY-I-PE-760,INFY-NEAR-PE-760,04/18/2019,42.15,46.55,42,42.4,28800,259200
INFY-I-PE-770,INFY-NEAR-PE-770,04/18/2019,51.4,54,51.35,53.65,10800,74400
INFY-II-CE-590,INFY-NEXT-CE-590,04/18/2019,130,130,130,130,1200,1200
INFY-II-CE-700,INFY-NEXT-CE-700,04/18/2019,38.4,38.4,35,36.2,27600,28800
INFY-II-CE-710,INFY-NEXT-CE-710,04/18/2019,32.2,32.2,32.2,32.2,2400,4800
INFY-II-CE-720,INFY-NEXT-CE-720,04/18/2019,28,28,24,25.05,148800,96000
INFY-II-CE-760,INFY-NEXT-CE-760,04/18/2019,12,12,10.1,10.6,164400,145200
INFY-II-CE-800,INFY-NEXT-CE-800,04/18/2019,5.05,5.45,4,4.3,174000,240000
INFY-II-PE-660,INFY-NEXT-PE-660,04/18/2019,4.8,5,4.5,4.85,26400,156000
INFY-II-PE-670,INFY-NEXT-PE-670,04/18/2019,4.3,4.3,4.3,4.3,1200,3600
INFY-II-PE-710,INFY-NEXT-PE-710,04/18/2019,17.4,19,17.1,17.9,46800,26400
INFY-II-PE-730,INFY-NEXT-PE-730,04/18/2019,27.3,28.55,27,27.5,18000,55200
INFY-II-PE-770,INFY-NEXT-PE-770,04/18/2019,54,55,54,55,3600,14400
INFY-III-PE-720,INFY-FAR-PE-720,04/18/2019,27,27,27,27,1200,7200
IOC-I-CE-140,IOC-NEAR-CE-140,04/18/2019,16.5,16.5,16.5,16.5,3500,52500
IOC-I-CE-152.5,IOC-NEAR-CE-152.5,04/18/2019,5.15,5.8,4.1,5.8,14000,24500
IOC-I-PE-135,IOC-NEAR-PE-135,04/18/2019,0.05,0.05,0.05,0.05,7000,38500
IOC-I-PE-142.5,IOC-NEAR-PE-142.5,04/18/2019,0.15,0.15,0.15,0.15,3500,10500
IOC-I-PE-150,IOC-NEAR-PE-150,04/18/2019,1,1.25,0.6,0.7,658000,1305500
IOC-I-PE-155,IOC-NEAR-PE-155,04/18/2019,2.55,3.4,2,2.1,815500,784000
IOC-I-PE-160,IOC-NEAR-PE-160,04/18/2019,6.05,6.55,4.25,5,108500,185500
IOC-II-CE-150,IOC-NEXT-CE-150,04/18/2019,11.5,11.5,11.4,11.4,35000,42000
IOC-II-CE-162.5,IOC-NEXT-CE-162.5,04/18/2019,5,5.2,5,5.2,14000,21000
IOC-II-CE-170,IOC-NEXT-CE-170,04/18/2019,2.4,3,2.4,3,10500,38500
IOC-II-PE-147.5,IOC-NEXT-PE-147.5,04/18/2019,3.95,3.95,2.9,2.9,7000,3500
IOC-II-PE-150,IOC-NEXT-PE-150,04/18/2019,3.95,4.5,3.95,4.45,21000,42000
IOC-III-PE-150,IOC-FAR-PE-150,04/18/2019,5.9,5.9,5.9,5.9,3500,3500
IRB-I-CE-130,IRB-NEAR-CE-130,04/18/2019,7.85,8.2,7.65,7.65,9600,12800
IRB-I-CE-135,IRB-NEAR-CE-135,04/18/2019,4.2,4.5,4,4.5,12800,48000
IRB-I-PE-125,IRB-NEAR-PE-125,04/18/2019,0.4,0.55,0.3,0.3,51200,35200
IRB-I-PE-140,IRB-NEAR-PE-140,04/18/2019,2.8,6,2.8,4.4,83200,163200
IRB-II-CE-135,IRB-NEXT-CE-135,04/18/2019,11,11.4,10.5,11.4,19200,19200
IRB-II-CE-140,IRB-NEXT-CE-140,04/18/2019,8.65,8.65,8.65,8.65,3200,6400
IRB-II-CE-160,IRB-NEXT-CE-160,04/18/2019,3,3,3,3,6400,12800
IRB-II-PE-125,IRB-NEXT-PE-125,04/18/2019,4,4,4,4,3200,3200
IRB-II-PE-150,IRB-NEXT-PE-150,04/18/2019,15.75,16,15.75,16,6400,6400
ITC-I-CE-280,ITC-NEAR-CE-280,04/18/2019,26.7,26.7,24.85,24.85,4800,98400
ITC-I-CE-290,ITC-NEAR-CE-290,04/18/2019,18,18,15.65,15.65,7200,134400
ITC-I-CE-297.5,ITC-NEAR-CE-297.5,04/18/2019,10.3,10.3,8.5,8.5,7200,98400
ITC-I-CE-302.5,ITC-NEAR-CE-302.5,04/18/2019,6.9,7,5,5.35,38400,124800
ITC-I-CE-305,ITC-NEAR-CE-305,04/18/2019,6,6,3.1,3.5,2011200,993600
ITC-I-CE-307.5,ITC-NEAR-CE-307.5,04/18/2019,4,4.1,2.2,2.4,844800,352800
ITC-I-CE-310,ITC-NEAR-CE-310,04/18/2019,2.75,3,1.4,1.6,4660800,2805600
ITC-I-CE-312.5,ITC-NEAR-CE-312.5,04/18/2019,2.1,2.1,0.9,1,480000,165600
ITC-I-CE-317.5,ITC-NEAR-CE-317.5,04/18/2019,0.75,0.8,0.45,0.45,100800,43200
ITC-I-PE-275,ITC-NEAR-PE-275,04/18/2019,0.05,0.05,0.05,0.05,115200,1929600
ITC-I-PE-282.5,ITC-NEAR-PE-282.5,04/18/2019,0.15,0.15,0.15,0.15,2400,7200
ITC-I-PE-305,ITC-NEAR-PE-305,04/18/2019,3,3.9,2.3,2.9,1994400,612000
ITC-I-PE-310,ITC-NEAR-PE-310,04/18/2019,4.3,6.8,4.3,6,417600,230400
ITC-I-PE-315,ITC-NEAR-PE-315,04/18/2019,9.15,10,7.95,10,62400,28800
ITC-II-CE-280,ITC-NEXT-CE-280,04/18/2019,27,27,27,27,2400,9600
ITC-II-CE-295,ITC-NEXT-CE-295,04/18/2019,17.15,17.15,17.15,17.15,2400,12000
ITC-II-CE-307.5,ITC-NEXT-CE-307.5,04/18/2019,8.5,8.5,8.5,8.5,2400,2400
ITC-II-CE-315,ITC-NEXT-CE-315,04/18/2019,5.85,6.25,5.75,6,14400,14400
ITC-II-CE-340,ITC-NEXT-CE-340,04/18/2019,2,2,1.65,1.65,7200,136800
ITC-II-PE-265,ITC-NEXT-PE-265,04/18/2019,0.65,0.65,0.65,0.65,2400,492000
ITC-II-PE-270,ITC-NEXT-PE-270,04/18/2019,0.7,1,0.7,0.85,300000,655200
ITC-II-PE-285,ITC-NEXT-PE-285,04/18/2019,3,3.3,3,3.3,7200,14400
ITC-II-PE-297.5,ITC-NEXT-PE-297.5,04/18/2019,6.7,6.7,6.2,6.55,7200,4800
ITC-II-PE-305,ITC-NEXT-PE-305,04/18/2019,10,10.25,9.6,9.85,16800,36000
ITC-II-PE-307.5,ITC-NEXT-PE-307.5,04/18/2019,10.6,10.6,10.6,10.6,2400,4800
ITC-II-PE-310,ITC-NEXT-PE-310,04/18/2019,12,13,11.5,13,9600,24000
ITC-II-PE-330,ITC-NEXT-PE-330,04/18/2019,26.4,26.4,25,25,4800,24000
JETAIRWAYS-I-CE-160,JETAIRWAYS-NEAR-CE-160,04/18/2019,19,24,14,14.5,19800,4400
JETAIRWAYS-I-CE-180,JETAIRWAYS-NEAR-CE-180,04/18/2019,11.95,12.55,5,6.4,41800,22000
JETAIRWAYS-I-CE-190,JETAIRWAYS-NEAR-CE-190,04/18/2019,5.1,5.1,5.1,5.1,2200,2200
JETAIRWAYS-I-CE-200,JETAIRWAYS-NEAR-CE-
200,04/18/2019,8.55,9.05,2.3,3.4,116600,19800
JETAIRWAYS-I-CE-220,JETAIRWAYS-NEAR-CE-220,04/18/2019,6.15,8.15,1,1.2,171600,26400
230,04/18/2019,3.65,3.65,1.35,1.35,24200,6600
240,04/18/2019,8.65,8.65,0.25,0.5,250800,57200
JETAIRWAYS-I-CE-250,JETAIRWAYS-NEAR-CE-250,04/18/2019,2.65,3,0.2,0.2,44000,39600
JETAIRWAYS-I-CE-260,JETAIRWAYS-NEAR-CE-260,04/18/2019,2,2,0.35,0.9,123200,125400
270,04/18/2019,0.65,0.9,0.45,0.55,35200,96800
280,04/18/2019,0.6,0.75,0.3,0.35,74800,211200
290,04/18/2019,0.55,0.55,0.05,0.05,15400,50600
JETAIRWAYS-I-CE-300,JETAIRWAYS-NEAR-CE-300,04/18/2019,0.8,1,0.2,0.35,176000,455400
320,04/18/2019,0.7,0.7,0.05,0.35,114400,129800
360,04/18/2019,0.65,0.65,0.1,0.15,83600,94600
380,04/18/2019,0.05,0.35,0.05,0.15,48400,325600
400,04/18/2019,0.05,0.2,0.05,0.05,171600,521400
JETAIRWAYS-I-PE-120,JETAIRWAYS-NEAR-PE-120,04/18/2019,3.3,6.35,3.3,5.25,15400,24200
JETAIRWAYS-I-PE-140,JETAIRWAYS-NEAR-PE-140,04/18/2019,5,16.8,5,11.5,138600,55000
JETAIRWAYS-I-PE-160,JETAIRWAYS-NEAR-PE-
160,04/18/2019,17,28.85,11.6,19.6,156200,90200
JETAIRWAYS-I-PE-170,JETAIRWAYS-NEAR-PE-170,04/18/2019,29.5,29.5,29.5,29.5,4400,0
180,04/18/2019,3.05,44.6,3.05,36.6,136400,81400
200,04/18/2019,37.5,55.1,33.4,50.25,180400,165000
220,04/18/2019,61,80.25,55,74.75,24200,121000
JETAIRWAYS-I-PE-230,JETAIRWAYS-NEAR-PE-230,04/18/2019,60,80,60,80,8800,35200
JETAIRWAYS-I-PE-240,JETAIRWAYS-NEAR-PE-240,04/18/2019,80,93,69.65,92.5,41800,110000
250,04/18/2019,81.05,81.05,81.05,81.05,2200,37400
JETAIRWAYS-I-PE-260,JETAIRWAYS-NEAR-PE-260,04/18/2019,105.2,105.2,85,94,26400,52800
JETAIRWAYS-I-PE-280,JETAIRWAYS-NEAR-PE-280,04/18/2019,109,109,109,109,2200,6600
JETAIRWAYS-II-PE-140,JETAIRWAYS-NEXT-PE-140,04/18/2019,16.65,20,16.65,20,4400,6600
JINDALSTEL-I-CE-160,JINDALSTEL-NEAR-CE-
160,04/18/2019,23.15,23.15,22.95,22.95,4500,177750
170,04/18/2019,14.7,14.7,11.35,14.3,24750,83250
175,04/18/2019,8.55,8.55,8.55,8.55,4500,51750
180,04/18/2019,9.1,9.1,3.8,6.2,1208250,330750
185,04/18/2019,6.55,6.55,2,3.25,1584000,749250
190,04/18/2019,4.65,4.65,1.1,1.8,3564000,1300500
195,04/18/2019,2.15,2.15,0.6,0.8,1035000,634500
200,04/18/2019,1.15,1.15,0.4,0.55,2119500,2133000
205,04/18/2019,0.55,0.55,0.25,0.3,153000,220500
210,04/18/2019,0.25,0.5,0.2,0.2,200250,303750
215,04/18/2019,0.05,0.05,0.05,0.05,11250,49500
JINDALSTEL-I-CE-220,JINDALSTEL-NEAR-CE-220,04/18/2019,0.1,0.1,0.05,0.05,22500,49500
JINDALSTEL-I-PE-150,JINDALSTEL-NEAR-PE-150,04/18/2019,0.15,0.15,0.1,0.1,29250,94500
JINDALSTEL-I-PE-165,JINDALSTEL-NEAR-PE-
165,04/18/2019,0.35,0.65,0.35,0.4,81000,153000
175,04/18/2019,0.75,2.65,0.75,1.3,564750,243000
180,04/18/2019,1.35,4.45,1.35,2.1,2630250,328500
185,04/18/2019,2.15,7.45,2.15,4,603000,339750
JINDALSTEL-I-PE-190,JINDALSTEL-NEAR-PE-190,04/18/2019,5,11.4,5,7.75,276750,150750
195,04/18/2019,12.1,14.75,10.8,10.8,27000,33750
200,04/18/2019,15.4,17.1,15.4,17.1,6750,63000
210,04/18/2019,20.2,25.3,20.2,25.3,6750,11250
215,04/18/2019,31.35,31.35,31.35,31.35,2250,4500
JINDALSTEL-II-CE-180,JINDALSTEL-NEXT-CE-
180,04/18/2019,13,14.6,12.4,14.55,31500,56250
185,04/18/2019,11.75,12.15,9.65,12.15,33750,33750
JINDALSTEL-II-CE-190,JINDALSTEL-NEXT-CE-190,04/18/2019,11,11,7.9,9.3,108000,110250
JINDALSTEL-II-CE-195,JINDALSTEL-NEXT-CE-195,04/18/2019,7,7.65,6.4,7.5,24750,33750
200,04/18/2019,7.55,7.55,4.8,6,274500,141750
JINDALSTEL-II-CE-205,JINDALSTEL-NEXT-CE-205,04/18/2019,6,6,3.75,4.75,20250,15750
210,04/18/2019,4.4,4.4,2.65,3.75,63000,81000
220,04/18/2019,2.25,2.5,2.05,2.05,6750,38250
JINDALSTEL-II-CE-225,JINDALSTEL-NEXT-CE-225,04/18/2019,3.4,3.4,3.4,3.4,2250,2250
JINDALSTEL-II-PE-150,JINDALSTEL-NEXT-PE-150,04/18/2019,2,2,2,2,2250,2250
JINDALSTEL-II-PE-160,JINDALSTEL-NEXT-PE-160,04/18/2019,4,4,4,4,2250,2250
JINDALSTEL-II-PE-170,JINDALSTEL-NEXT-PE-
170,04/18/2019,6.05,7.5,5.2,5.35,60750,45000
JINDALSTEL-II-PE-175,JINDALSTEL-NEXT-PE-175,04/18/2019,6.5,7.85,6.5,7.7,9000,29250
JINDALSTEL-II-PE-180,JINDALSTEL-NEXT-PE-180,04/18/2019,9,11,8.95,9.55,155250,153000
185,04/18/2019,11.5,13.25,11.5,12.4,87750,225000
JINDALSTEL-II-PE-190,JINDALSTEL-NEXT-PE-190,04/18/2019,12,14.9,12,14.5,18000,42750
195,04/18/2019,18.4,20,17.05,18.25,18000,240750
JINDALSTEL-II-PE-200,JINDALSTEL-NEXT-PE-200,04/18/2019,18,22.8,18,22.8,13500,18000
JISLJALEQS-I-CE-55,JISLJALEQS-NEAR-CE-55,04/18/2019,4.2,4.2,4,4,18000,72000
JISLJALEQS-I-CE-57.5,JISLJALEQS-NEAR-CE-57.5,04/18/2019,3.2,3.2,2,2.15,81000,207000
JISLJALEQS-I-CE-60,JISLJALEQS-NEAR-CE-
60,04/18/2019,1.55,1.75,0.8,0.9,1017000,1323000
JISLJALEQS-I-CE-62.5,JISLJALEQS-NEAR-CE-
62.5,04/18/2019,0.9,0.9,0.3,0.35,486000,783000
JISLJALEQS-I-CE-65,JISLJALEQS-NEAR-CE-
65,04/18/2019,0.35,0.35,0.1,0.15,783000,1629000
JISLJALEQS-I-CE-67.5,JISLJALEQS-NEAR-CE-
67.5,04/18/2019,0.2,0.2,0.05,0.05,63000,315000
JISLJALEQS-I-CE-70,JISLJALEQS-NEAR-CE-70,04/18/2019,0.1,0.1,0.05,0.05,117000,522000
JISLJALEQS-I-CE-75,JISLJALEQS-NEAR-CE-75,04/18/2019,0.05,0.05,0.05,0.05,18000,99000
JISLJALEQS-I-PE-47.5,JISLJALEQS-NEAR-PE-
47.5,04/18/2019,0.05,0.05,0.05,0.05,9000,18000
JISLJALEQS-I-PE-50,JISLJALEQS-NEAR-PE-50,04/18/2019,0.05,0.1,0.05,0.05,81000,585000
52.5,04/18/2019,0.1,0.15,0.1,0.1,126000,189000
57.5,04/18/2019,0.55,1.05,0.4,0.75,306000,288000
JISLJALEQS-II-CE-70,JISLJALEQS-NEXT-CE-70,04/18/2019,0.9,0.9,0.9,0.9,9000,27000
JISLJALEQS-II-PE-55,JISLJALEQS-NEXT-PE-55,04/18/2019,2.1,2.1,2.1,2.1,9000,27000
JISLJALEQS-II-PE-70,JISLJALEQS-NEXT-PE-
70,04/18/2019,11.35,11.35,11.3,11.3,18000,18000
JSWSTEEL-I-CE-270,JSWSTEEL-NEAR-CE-270,04/18/2019,22.8,24.85,22.8,24.85,3000,7500
JSWSTEEL-I-CE-280,JSWSTEEL-NEAR-CE-280,04/18/2019,13.25,20.65,9,19.8,33000,49500
JSWSTEEL-I-CE-285,JSWSTEEL-NEAR-CE-285,04/18/2019,8,16.2,5.9,15.35,156000,48000
JSWSTEEL-I-CE-290,JSWSTEEL-NEAR-CE-
290,04/18/2019,6.3,13.45,3.6,11.55,1393500,223500
JSWSTEEL-I-CE-300,JSWSTEEL-NEAR-CE-
300,04/18/2019,2.85,6.45,1.45,5.45,2901000,1176000
JSWSTEEL-I-PE-250,JSWSTEEL-NEAR-PE-250,04/18/2019,0.2,0.3,0.1,0.2,7500,4500
JSWSTEEL-I-PE-280,JSWSTEEL-NEAR-PE-280,04/18/2019,2,2.4,0.45,0.55,510000,156000
JSWSTEEL-I-PE-300,JSWSTEEL-NEAR-PE-300,04/18/2019,12.5,14,4.25,5.1,243000,132000
JSWSTEEL-II-CE-290,JSWSTEEL-NEXT-CE-
290,04/18/2019,15.05,22.5,14.05,22.25,33000,7500
JSWSTEEL-II-CE-295,JSWSTEEL-NEXT-CE-295,04/18/2019,14.2,14.2,14.2,14.2,3000,1500
JSWSTEEL-II-CE-320,JSWSTEEL-NEXT-CE-320,04/18/2019,6,7.95,6,7.95,10500,10500
JSWSTEEL-II-CE-325,JSWSTEEL-NEXT-CE-325,04/18/2019,6,6,6,6,1500,1500
JSWSTEEL-II-CE-330,JSWSTEEL-NEXT-CE-330,04/18/2019,2.7,3,2.7,3,3000,3000
JSWSTEEL-II-PE-260,JSWSTEEL-NEXT-PE-260,04/18/2019,3.5,3.95,3.5,3.95,3000,27000
JSWSTEEL-II-PE-275,JSWSTEEL-NEXT-PE-275,04/18/2019,8,8.3,5.3,5.3,16500,15000
JSWSTEEL-II-PE-285,JSWSTEEL-NEXT-PE-285,04/18/2019,12,12,8,8,4500,75000
JSWSTEEL-II-PE-300,JSWSTEEL-NEXT-PE-300,04/18/2019,19,19,13.5,14.05,16500,16500
JSWSTEEL-II-PE-375,JSWSTEEL-NEXT-PE-375,04/18/2019,84.1,84.1,84,84,4500,22500
JUBLFOOD-I-CE-1100,JUBLFOOD-NEAR-CE-1100,04/18/2019,245,245,245,245,500,500
JUBLFOOD-I-CE-1250,JUBLFOOD-NEAR-CE-
1250,04/18/2019,101.5,101.5,101.5,101.5,500,3000
JUBLFOOD-I-CE-1300,JUBLFOOD-NEAR-CE-1300,04/18/2019,58,58,50.85,50.85,1000,2500
JUBLFOOD-I-CE-1320,JUBLFOOD-NEAR-CE-1320,04/18/2019,40,40,40,40,500,1000
1350,04/18/2019,27.6,36.1,17.5,19.75,108500,30500
JUBLFOOD-I-CE-1360,JUBLFOOD-NEAR-CE-1360,04/18/2019,36.7,36.95,14,15.3,90000,29000
JUBLFOOD-I-CE-1380,JUBLFOOD-NEAR-CE-1380,04/18/2019,30,30,9,10.35,152000,49500
1400,04/18/2019,23.5,23.5,6.05,6.55,520000,202500
JUBLFOOD-I-CE-1420,JUBLFOOD-NEAR-CE-1420,04/18/2019,13,13.3,4,4.1,182000,45500
JUBLFOOD-I-CE-1440,JUBLFOOD-NEAR-CE-1440,04/18/2019,8.15,8.2,2.7,2.9,45000,28500
JUBLFOOD-I-CE-1500,JUBLFOOD-NEAR-CE-1500,04/18/2019,2.7,3,1.15,1.35,140500,193000
JUBLFOOD-I-CE-1550,JUBLFOOD-NEAR-CE-1550,04/18/2019,1.25,1.65,0.8,1,24500,70500
JUBLFOOD-I-CE-1600,JUBLFOOD-NEAR-CE-1600,04/18/2019,1,1.05,0.6,0.8,12500,77500
JUBLFOOD-I-PE-1250,JUBLFOOD-NEAR-PE-1250,04/18/2019,1.1,2,0.9,2,5000,15000
JUBLFOOD-I-PE-1300,JUBLFOOD-NEAR-PE-
1300,04/18/2019,1.85,7.35,1.6,5.15,219000,114500
JUBLFOOD-I-PE-1320,JUBLFOOD-NEAR-PE-1320,04/18/2019,0.1,11.7,0.1,9.5,65500,18500
JUBLFOOD-I-PE-1340,JUBLFOOD-NEAR-PE-1340,04/18/2019,7.05,20,6.35,16.6,98500,20000
JUBLFOOD-I-PE-1350,JUBLFOOD-NEAR-PE-1350,04/18/2019,8.7,24.45,8.2,21,207000,136000
JUBLFOOD-I-PE-1360,JUBLFOOD-NEAR-PE-1360,04/18/2019,12,30,11.35,27.15,68000,20000
JUBLFOOD-I-PE-1380,JUBLFOOD-NEAR-PE-1380,04/18/2019,19,41,18.85,36,25500,12500
JUBLFOOD-I-PE-1400,JUBLFOOD-NEAR-PE-1400,04/18/2019,26,60,25.6,57.35,15000,27000
JUBLFOOD-I-PE-1420,JUBLFOOD-NEAR-PE-1420,04/18/2019,42.6,63.5,42.6,57,3500,6000
JUBLFOOD-I-PE-1440,JUBLFOOD-NEAR-PE-1440,04/18/2019,73.8,91,73.8,91,1500,22500
JUBLFOOD-I-PE-1450,JUBLFOOD-NEAR-PE-
1450,04/18/2019,83.35,103.6,83.35,102.9,3000,23500
JUBLFOOD-I-PE-1500,JUBLFOOD-NEAR-PE-1500,04/18/2019,138,150.15,138,150.15,1000,9500
JUBLFOOD-II-CE-1250,JUBLFOOD-NEXT-CE-1250,04/18/2019,132,132,132,132,500,500
JUBLFOOD-II-CE-1400,JUBLFOOD-NEXT-CE-1400,04/18/2019,50,50,50,50,500,9000
JUBLFOOD-II-CE-1420,JUBLFOOD-NEXT-CE-1420,04/18/2019,42.8,42.8,42.5,42.5,1000,9000
JUBLFOOD-II-CE-1500,JUBLFOOD-NEXT-CE-1500,04/18/2019,25,25,18.25,18.25,1500,5000
JUBLFOOD-II-CE-1600,JUBLFOOD-NEXT-CE-
1600,04/18/2019,12.95,12.95,12.95,12.95,500,1500
JUBLFOOD-II-PE-1220,JUBLFOOD-NEXT-PE-1220,04/18/2019,15,15,15,15,1000,1000
JUSTDIAL-I-CE-560,JUSTDIAL-NEAR-CE-560,04/18/2019,24,24,22,22,2800,7000
JUSTDIAL-I-CE-580,JUSTDIAL-NEAR-CE-580,04/18/2019,21.7,21.7,9.9,11.35,306600,99400
JUSTDIAL-I-CE-620,JUSTDIAL-NEAR-CE-620,04/18/2019,5,5.5,2.8,2.95,536200,355600
JUSTDIAL-I-CE-680,JUSTDIAL-NEAR-CE-680,04/18/2019,1,1,0.45,0.45,25200,51800
JUSTDIAL-I-PE-460,JUSTDIAL-NEAR-PE-460,04/18/2019,0.4,0.4,0.4,0.4,1400,5600
JUSTDIAL-I-PE-600,JUSTDIAL-NEAR-PE-600,04/18/2019,18.1,32,17.9,28.95,93800,61600
JUSTDIAL-I-PE-620,JUSTDIAL-NEAR-PE-620,04/18/2019,29,46,28.95,42,30800,12600
KAJARIACER-I-CE-620,KAJARIACER-NEAR-CE-620,04/18/2019,7.95,12,7.95,11,15600,18200
KAJARIACER-I-CE-630,KAJARIACER-NEAR-CE-630,04/18/2019,6,6.05,6,6,5200,15600
KAJARIACER-I-CE-640,KAJARIACER-NEAR-CE-640,04/18/2019,3.7,4,1.65,2.85,28600,50700
KAJARIACER-I-CE-650,KAJARIACER-NEAR-CE-650,04/18/2019,2.5,2.5,1.5,1.5,9100,14300
KAJARIACER-I-CE-660,KAJARIACER-NEAR-CE-660,04/18/2019,1.3,1.3,1.3,1.3,1300,11700
KAJARIACER-I-PE-560,KAJARIACER-NEAR-PE-560,04/18/2019,0.1,0.1,0.1,0.1,1300,14300
KAJARIACER-I-PE-580,KAJARIACER-NEAR-PE-580,04/18/2019,1,1,1,1,1300,19500
KAJARIACER-I-PE-620,KAJARIACER-NEAR-PE-620,04/18/2019,8,8,8,8,2600,26000
KAJARIACER-I-PE-640,KAJARIACER-NEAR-PE-640,04/18/2019,19.25,19.25,19,19,2600,2600
KAJARIACER-II-CE-640,KAJARIACER-NEXT-CE-640,04/18/2019,21,21,21,21,11700,13000
KOTAKBANK-I-CE-1120,KOTAKBANK-NEAR-CE-1120,04/18/2019,264,264,264,264,800,0
KOTAKBANK-I-CE-1280,KOTAKBANK-NEAR-CE-1280,04/18/2019,97,97,90.7,93.85,1600,4800
KOTAKBANK-I-CE-1300,KOTAKBANK-NEAR-CE-
1300,04/18/2019,79.5,85,79.45,79.45,12800,15200
KOTAKBANK-I-CE-1320,KOTAKBANK-NEAR-CE-1320,04/18/2019,59,66.95,59,66.95,2400,19200
1340,04/18/2019,52.95,53,33.3,37.9,74400,251200
1360,04/18/2019,34.8,37.65,17.9,23.2,344000,387200
1380,04/18/2019,25.4,25.4,11,12.95,688800,387200
1400,04/18/2019,13.8,15.2,5.3,6.45,1188000,720000
1420,04/18/2019,9.5,9.5,2.75,3.4,662400,256000
1440,04/18/2019,3.7,3.9,1.25,1.6,420000,212800
1460,04/18/2019,2.3,2.35,0.8,0.95,220000,64000
KOTAKBANK-I-CE-1480,KOTAKBANK-NEAR-CE-1480,04/18/2019,1.4,1.4,0.7,0.9,40000,59200
1500,04/18/2019,1.3,1.3,0.45,0.55,84800,115200
KOTAKBANK-I-PE-1200,KOTAKBANK-NEAR-PE-1200,04/18/2019,0.2,0.75,0.1,0.75,4800,38400
KOTAKBANK-I-PE-1260,KOTAKBANK-NEAR-PE-
1260,04/18/2019,0.45,0.75,0.35,0.55,13600,85600
1320,04/18/2019,1.65,4,1.45,3.55,338400,282400
1360,04/18/2019,7.25,12.65,6.55,10.35,477600,151200
1380,04/18/2019,12.85,22,12.8,19.35,290400,113600
KOTAKBANK-I-PE-1400,KOTAKBANK-NEAR-PE-1400,04/18/2019,21.8,36,21.8,30.8,35200,44800
KOTAKBANK-II-CE-1340,KOTAKBANK-NEXT-CE-1340,04/18/2019,80,80,80,80,800,17600
KOTAKBANK-II-CE-1360,KOTAKBANK-NEXT-CE-1360,04/18/2019,66.75,66.75,66,66,4000,24000
KOTAKBANK-II-CE-1380,KOTAKBANK-NEXT-CE-
1380,04/18/2019,57.45,59.05,57.05,58.05,3200,24800
1400,04/18/2019,50,52.45,44,45.85,33600,88800
1420,04/18/2019,39.3,41.5,36.55,39.5,15200,16800
KOTAKBANK-II-CE-1460,KOTAKBANK-NEXT-CE-1460,04/18/2019,28.5,29,25,26.45,24000,31200
1480,04/18/2019,23.25,23.25,23.25,23.25,800,800
KOTAKBANK-II-CE-1500,KOTAKBANK-NEXT-CE-1500,04/18/2019,18,18,17.5,17.5,2400,10400
KOTAKBANK-II-PE-1200,KOTAKBANK-NEXT-PE-1200,04/18/2019,6.25,6.25,6.25,6.25,800,7200
KOTAKBANK-II-PE-1260,KOTAKBANK-NEXT-PE-1260,04/18/2019,11,12.65,11,12.65,2400,2400
KOTAKBANK-II-PE-1280,KOTAKBANK-NEXT-PE-
1280,04/18/2019,14.7,15.9,14.5,15.9,4800,16800
KOTAKBANK-II-PE-1300,KOTAKBANK-NEXT-PE-1300,04/18/2019,19.55,22,19,21.1,8000,16800
1320,04/18/2019,25.25,29.5,24.4,27.75,13600,13600
1340,04/18/2019,32.25,37,32.25,34.65,3200,34400
1360,04/18/2019,40,45.35,39.2,41.8,7200,24000
1380,04/18/2019,51.3,51.3,47.35,48,3200,12000
KOTAKBANK-II-PE-1400,KOTAKBANK-NEXT-PE-1400,04/18/2019,58,58,57.2,57.2,1600,5600
KSCL-I-CE-470,KSCL-NEAR-CE-470,04/18/2019,19,19.5,19,19.5,3000,16500
KSCL-I-CE-480,KSCL-NEAR-CE-480,04/18/2019,12.8,13.3,10.95,12.15,6000,12000
KSCL-I-CE-500,KSCL-NEAR-CE-500,04/18/2019,3,5.4,2.45,3.6,9000,48000
KSCL-I-PE-440,KSCL-NEAR-PE-440,04/18/2019,0.95,0.95,0.95,0.95,1500,13500
KSCL-I-PE-460,KSCL-NEAR-PE-460,04/18/2019,3,3,2.9,2.9,3000,27000
KSCL-I-PE-470,KSCL-NEAR-PE-470,04/18/2019,4.25,6.15,4.25,6.15,3000,7500
KTKBANK-I-CE-120,KTKBANK-NEAR-CE-120,04/18/2019,16,16,16,16,4700,9400
KTKBANK-I-CE-125,KTKBANK-NEAR-CE-125,04/18/2019,11.3,11.3,11.25,11.3,28200,47000
KTKBANK-I-CE-130,KTKBANK-NEAR-CE-130,04/18/2019,8,13.5,5.5,5.5,42300,84600
KTKBANK-I-CE-132.5,KTKBANK-NEAR-CE-132.5,04/18/2019,3.75,3.75,3.75,3.75,4700,37600
KTKBANK-I-CE-137.5,KTKBANK-NEAR-CE-
137.5,04/18/2019,2.95,2.95,1.35,1.8,159800,112800
KTKBANK-I-CE-142.5,KTKBANK-NEAR-CE-
142.5,04/18/2019,1.05,1.05,0.45,0.7,206800,117500
KTKBANK-I-PE-120,KTKBANK-NEAR-PE-120,04/18/2019,0.2,0.2,0.2,0.2,4700,94000
KTKBANK-I-PE-127.5,KTKBANK-NEAR-PE-127.5,04/18/2019,0.3,0.3,0.3,0.3,4700,56400
KTKBANK-I-PE-132.5,KTKBANK-NEAR-PE-132.5,04/18/2019,1.4,1.6,1,1.6,42300,75200
KTKBANK-II-CE-130,KTKBANK-NEXT-CE-130,04/18/2019,10.2,10.25,10.1,10.1,23500,23500
KTKBANK-II-CE-145,KTKBANK-NEXT-CE-145,04/18/2019,4,4,4,4,9400,18800
KTKBANK-II-PE-130,KTKBANK-NEXT-PE-130,04/18/2019,3.55,4.2,3.55,4.15,23500,23500
KTKBANK-II-PE-145,KTKBANK-NEXT-PE-145,04/18/2019,11.5,11.5,11.5,11.5,4700,4700
L&TFH-I-CE-110,L&TFH-NEAR-CE-110,04/18/2019,37.8,37.8,37.8,37.8,4500,0
L&TFH-I-CE-145,L&TFH-NEAR-CE-145,04/18/2019,3.7,4.35,3,3.25,198000,234000
L&TFH-I-CE-147.5,L&TFH-NEAR-CE-147.5,04/18/2019,3.75,3.75,1.9,2.15,261000,135000
L&TFH-I-CE-157.5,L&TFH-NEAR-CE-157.5,04/18/2019,1,1,0.35,0.4,166500,216000
L&TFH-I-PE-130,L&TFH-NEAR-PE-130,04/18/2019,0.05,0.05,0.05,0.05,4500,126000
L&TFH-I-PE-137.5,L&TFH-NEAR-PE-137.5,04/18/2019,0.2,0.2,0.2,0.2,4500,9000
L&TFH-I-PE-152.5,L&TFH-NEAR-PE-152.5,04/18/2019,4,6.55,4,6,63000,67500
L&TFH-II-CE-110,L&TFH-NEXT-CE-110,04/18/2019,37.5,37.5,37.5,37.5,4500,36000
L&TFH-II-CE-152.5,L&TFH-NEXT-CE-152.5,04/18/2019,6.25,6.25,6.1,6.1,9000,18000
L&TFH-II-CE-155,L&TFH-NEXT-CE-155,04/18/2019,4.75,5,4.5,4.95,27000,36000
L&TFH-II-CE-160,L&TFH-NEXT-CE-160,04/18/2019,3,3.5,3,3.4,22500,31500
L&TFH-II-PE-140,L&TFH-NEXT-PE-140,04/18/2019,3.85,4,3.75,4,18000,31500
L&TFH-II-PE-145,L&TFH-NEXT-PE-145,04/18/2019,6,6.75,6,6.45,58500,49500
L&TFH-II-PE-147.5,L&TFH-NEXT-PE-147.5,04/18/2019,7.5,7.5,7.15,7.15,13500,13500
L&TFH-II-PE-150,L&TFH-NEXT-PE-150,04/18/2019,9,9,9,9,4500,40500
L&TFH-II-PE-180,L&TFH-NEXT-PE-180,04/18/2019,31.7,31.7,31.7,31.7,4500,4500
LICHSGFIN-I-CE-500,LICHSGFIN-NEAR-CE-500,04/18/2019,21.5,21.5,19.5,19.5,4400,14300
LICHSGFIN-I-CE-510,LICHSGFIN-NEAR-CE-
510,04/18/2019,19.5,19.5,11.2,12.35,17600,11000
LICHSGFIN-I-CE-530,LICHSGFIN-NEAR-CE-
530,04/18/2019,8.95,8.95,2.85,3.25,363000,132000
LICHSGFIN-I-CE-540,LICHSGFIN-NEAR-CE-540,04/18/2019,4.55,5,1.5,1.7,328900,206800
LICHSGFIN-I-CE-550,LICHSGFIN-NEAR-CE-550,04/18/2019,2.95,3,0.9,1.05,222200,202400
LICHSGFIN-I-PE-490,LICHSGFIN-NEAR-PE-490,04/18/2019,0.25,1.25,0.25,0.9,7700,13200
LICHSGFIN-I-PE-500,LICHSGFIN-NEAR-PE-500,04/18/2019,1.35,2.55,1.2,1.8,232100,105600
LICHSGFIN-I-PE-510,LICHSGFIN-NEAR-PE-510,04/18/2019,3.4,5.4,2.55,4,496100,84700
LICHSGFIN-I-PE-520,LICHSGFIN-NEAR-PE-520,04/18/2019,5.85,10,4.95,8.25,269500,101200
LICHSGFIN-I-PE-530,LICHSGFIN-NEAR-PE-
530,04/18/2019,9.25,16.45,8.95,14.95,85800,77000
LICHSGFIN-I-PE-540,LICHSGFIN-NEAR-PE-540,04/18/2019,16,25,16,24.05,18700,34100
LICHSGFIN-I-PE-550,LICHSGFIN-NEAR-PE-550,04/18/2019,30.05,30.05,30,30,2200,39600
560,04/18/2019,40.05,40.05,40.05,40.05,1100,3300
600,04/18/2019,77.75,82.4,77.75,80.7,3300,20900
LICHSGFIN-II-CE-500,LICHSGFIN-NEXT-CE-500,04/18/2019,36.5,36.5,32,32,2200,1100
LICHSGFIN-II-CE-510,LICHSGFIN-NEXT-CE-
510,04/18/2019,28.75,28.75,28.75,28.75,3300,3300
LICHSGFIN-II-CE-520,LICHSGFIN-NEXT-CE-520,04/18/2019,23.4,23.4,22,22,4400,6600
530,04/18/2019,22.05,22.05,22.05,22.05,1100,2200
LICHSGFIN-II-CE-540,LICHSGFIN-NEXT-CE-540,04/18/2019,13,13.2,13,13.15,3300,2200
550,04/18/2019,13.25,13.25,12.1,12.1,3300,7700
LICHSGFIN-II-CE-560,LICHSGFIN-NEXT-CE-560,04/18/2019,9.05,10,8.5,10,12100,12100
LICHSGFIN-II-CE-570,LICHSGFIN-NEXT-CE-570,04/18/2019,5.95,5.95,5.95,5.95,1100,2200
LICHSGFIN-II-CE-600,LICHSGFIN-NEXT-CE-600,04/18/2019,3.5,3.5,3.5,3.5,1100,5500
LICHSGFIN-II-PE-490,LICHSGFIN-NEXT-PE-490,04/18/2019,8.7,9.3,8.7,9.3,5500,5500
LICHSGFIN-II-PE-500,LICHSGFIN-NEXT-PE-
500,04/18/2019,12.25,12.25,12.25,12.25,2200,3300
LICHSGFIN-II-PE-510,LICHSGFIN-NEXT-PE-
510,04/18/2019,14.75,16.55,14.75,16.55,4400,3300
LICHSGFIN-II-PE-520,LICHSGFIN-NEXT-PE-520,04/18/2019,18,21.45,18,21.2,19800,18700
LT-I-CE-1300,LT-NEAR-CE-1300,04/18/2019,68.1,70.5,68.1,70.5,750,6750
LT-I-CE-1320,LT-NEAR-CE-1320,04/18/2019,49,49,49,49,1125,7875
LT-I-CE-1340,LT-NEAR-CE-1340,04/18/2019,47,47.5,30.8,32.05,61500,63000
LT-I-CE-1360,LT-NEAR-CE-1360,04/18/2019,35.15,36,18.4,19.6,166875,115125
LT-I-CE-1380,LT-NEAR-CE-1380,04/18/2019,23.2,23.2,10,10.7,715875,387750
LT-I-CE-1400,LT-NEAR-CE-1400,04/18/2019,14.7,14.7,5.75,6.1,725625,1012875
LT-I-CE-1420,LT-NEAR-CE-1420,04/18/2019,8.5,8.5,3.15,3.4,394500,579000
LT-I-CE-1440,LT-NEAR-CE-1440,04/18/2019,4.45,4.45,1.6,1.95,412875,449625
LT-I-CE-1460,LT-NEAR-CE-1460,04/18/2019,2.5,2.5,1.25,1.4,168750,190875
LT-I-CE-1480,LT-NEAR-CE-1480,04/18/2019,1.5,1.5,0.8,1.05,23250,138750
LT-I-CE-1500,LT-NEAR-CE-1500,04/18/2019,1.15,1.15,0.75,0.9,92625,311625
LT-I-CE-1520,LT-NEAR-CE-1520,04/18/2019,0.55,0.75,0.55,0.75,2250,85500
LT-I-CE-1560,LT-NEAR-CE-1560,04/18/2019,0.7,1,0.7,0.95,10500,97500
LT-I-CE-1600,LT-NEAR-CE-1600,04/18/2019,0.6,0.8,0.55,0.75,16875,63750
LT-I-PE-1280,LT-NEAR-PE-1280,04/18/2019,1.45,1.5,1,1.05,2250,63750
LT-I-PE-1300,LT-NEAR-PE-1300,04/18/2019,2,3,1.2,1.55,126750,165000
LT-I-PE-1320,LT-NEAR-PE-1320,04/18/2019,2.25,5.15,1.35,3.2,184875,102750
LT-I-PE-1340,LT-NEAR-PE-1340,04/18/2019,4,9.8,3.05,7.25,339375,108375
LT-I-PE-1360,LT-NEAR-PE-1360,04/18/2019,8.5,17.55,6.85,14.35,363375,151125
LT-I-PE-1380,LT-NEAR-PE-1380,04/18/2019,15,28.5,13.85,25.65,157875,130875
LT-I-PE-1400,LT-NEAR-PE-1400,04/18/2019,26.45,44,25,39.9,60000,91500
LT-I-PE-1420,LT-NEAR-PE-1420,04/18/2019,46.15,59,46.15,59,1875,60000
LT-I-PE-1440,LT-NEAR-PE-1440,04/18/2019,69.3,70.25,69.3,70,1125,13875
LT-I-PE-1500,LT-NEAR-PE-1500,04/18/2019,133.55,136.45,133.55,136.45,1125,41625
LT-II-CE-1300,LT-NEXT-CE-1300,04/18/2019,100,101,96,96,2250,76125
LT-II-CE-1320,LT-NEXT-CE-1320,04/18/2019,85,85,85,85,375,375
LT-II-CE-1360,LT-NEXT-CE-1360,04/18/2019,71.35,71.35,59,59.95,8625,12000
LT-II-CE-1380,LT-NEXT-CE-1380,04/18/2019,58.8,59.95,49.8,50.5,9375,24000
LT-II-CE-1400,LT-NEXT-CE-1400,04/18/2019,49.5,51,41.05,41.75,46500,80250
LT-II-CE-1420,LT-NEXT-CE-1420,04/18/2019,40.1,41.05,33.95,34.3,10500,28875
LT-II-CE-1440,LT-NEXT-CE-1440,04/18/2019,35,35,27.75,27.9,8250,24750
LT-II-CE-1460,LT-NEXT-CE-1460,04/18/2019,27,27.3,21.9,22.3,10500,13875
LT-II-CE-1480,LT-NEXT-CE-1480,04/18/2019,20.9,20.9,15.1,17.05,5250,3375
LT-II-CE-1500,LT-NEXT-CE-1500,04/18/2019,21,21,14.25,14.7,16125,43875
LT-II-CE-1600,LT-NEXT-CE-1600,04/18/2019,4.65,5.4,4.65,5.4,750,1125
LT-II-PE-1240,LT-NEXT-PE-1240,04/18/2019,7.55,7.55,7.55,7.55,750,3375
LT-II-PE-1260,LT-NEXT-PE-1260,04/18/2019,11.55,14.2,11.55,14,2250,3750
LT-II-PE-1280,LT-NEXT-PE-1280,04/18/2019,18.5,18.5,15,15,1125,8250
LT-II-PE-1300,LT-NEXT-PE-1300,04/18/2019,20.35,24.9,19,23.6,32250,33000
LT-II-PE-1320,LT-NEXT-PE-1320,04/18/2019,29.5,30.8,29.5,29.75,4500,4500
LT-II-PE-1340,LT-NEXT-PE-1340,04/18/2019,32.45,37.8,31.7,36.95,3750,11625
LT-II-PE-1360,LT-NEXT-PE-1360,04/18/2019,40.25,46.5,38.5,46.5,3375,11250
LT-II-PE-1380,LT-NEXT-PE-1380,04/18/2019,46.85,56.05,46.85,55.55,12750,18375
LT-II-PE-1400,LT-NEXT-PE-1400,04/18/2019,60.3,68.8,56.95,67.2,10125,45750
LT-II-PE-1420,LT-NEXT-PE-1420,04/18/2019,70.15,79.85,70.15,79.85,750,24000
LT-II-PE-1440,LT-NEXT-PE-1440,04/18/2019,80,80,80,80,375,375
LT-II-PE-1500,LT-NEXT-PE-1500,04/18/2019,125,141.25,125,141.25,4125,36000
LUPIN-I-CE-760,LUPIN-NEAR-CE-760,04/18/2019,70,70,70,70,700,76300
LUPIN-I-CE-780,LUPIN-NEAR-CE-780,04/18/2019,47.05,57.5,43.9,57.5,9800,114800
LUPIN-I-CE-810,LUPIN-NEAR-CE-810,04/18/2019,24.15,29,18,29,4200,25900
LUPIN-I-CE-820,LUPIN-NEAR-CE-820,04/18/2019,17.6,26,12.1,25.2,322000,296100
LUPIN-I-CE-830,LUPIN-NEAR-CE-830,04/18/2019,16,18.1,7.5,17.45,303800,68600
LUPIN-I-CE-850,LUPIN-NEAR-CE-850,04/18/2019,6.8,10.5,3,8.45,440300,122500
LUPIN-I-CE-860,LUPIN-NEAR-CE-860,04/18/2019,3.8,6,1.85,5.5,387800,109900
LUPIN-I-CE-900,LUPIN-NEAR-CE-900,04/18/2019,1,1.65,0.7,1.05,71400,76300
LUPIN-I-PE-680,LUPIN-NEAR-PE-680,04/18/2019,0.15,0.15,0.05,0.05,1400,23100
LUPIN-I-PE-780,LUPIN-NEAR-PE-780,04/18/2019,1.45,1.45,0.7,1,16800,93100
LUPIN-I-PE-790,LUPIN-NEAR-PE-790,04/18/2019,1,2,1,2,4900,32900
LUPIN-I-PE-810,LUPIN-NEAR-PE-810,04/18/2019,5,6,3.3,4.6,210000,100800
LUPIN-I-PE-840,LUPIN-NEAR-PE-840,04/18/2019,17,21.1,13.9,15.55,49700,51800
LUPIN-I-PE-860,LUPIN-NEAR-PE-860,04/18/2019,30.9,34,30,34,2100,4200
LUPIN-I-PE-920,LUPIN-NEAR-PE-920,04/18/2019,90,90,90,90,1400,2100
LUPIN-II-CE-820,LUPIN-NEXT-CE-820,04/18/2019,42.45,42.45,42.45,42.45,700,1400
LUPIN-II-CE-840,LUPIN-NEXT-CE-840,04/18/2019,32.75,37.5,31.5,37.5,14000,16800
LUPIN-II-CE-850,LUPIN-NEXT-CE-850,04/18/2019,33.4,33.4,32,32.7,1400,2100
LUPIN-II-CE-860,LUPIN-NEXT-CE-860,04/18/2019,27,27,27,27,700,2800
LUPIN-II-CE-880,LUPIN-NEXT-CE-880,04/18/2019,18.35,21,18.35,21,2100,3500
LUPIN-II-PE-800,LUPIN-NEXT-PE-800,04/18/2019,22,22,17.45,17.45,12600,14000
LUPIN-II-PE-810,LUPIN-NEXT-PE-810,04/18/2019,26,26,26,26,700,700
LUPIN-II-PE-840,LUPIN-NEXT-PE-840,04/18/2019,40,40,37.5,37.5,6300,5600
M&M-I-CE-650,M&M-NEAR-CE-650,04/18/2019,35,37.1,35,37.1,2000,8000
M&M-I-CE-660,M&M-NEAR-CE-660,04/18/2019,34.35,34.75,25.1,25.55,26000,66000
M&M-I-CE-670,M&M-NEAR-CE-670,04/18/2019,20.55,20.55,16.9,17.15,19000,35000
M&M-I-CE-680,M&M-NEAR-CE-680,04/18/2019,17.1,17.1,9.5,10.5,155000,258000
M&M-I-CE-690,M&M-NEAR-CE-690,04/18/2019,11.05,11.3,5.3,5.8,461000,248000
M&M-I-CE-700,M&M-NEAR-CE-700,04/18/2019,6.2,6.75,2.75,3.1,947000,898000
M&M-I-CE-710,M&M-NEAR-CE-710,04/18/2019,3.55,3.6,1.45,1.55,256000,101000
M&M-I-CE-720,M&M-NEAR-CE-720,04/18/2019,1.95,1.95,0.7,0.8,209000,320000
M&M-I-CE-730,M&M-NEAR-CE-730,04/18/2019,1.1,1.1,0.65,0.7,75000,99000
M&M-I-CE-740,M&M-NEAR-CE-740,04/18/2019,0.65,0.65,0.25,0.4,87000,161000
M&M-I-CE-750,M&M-NEAR-CE-750,04/18/2019,0.5,0.5,0.4,0.45,12000,37000
M&M-I-CE-760,M&M-NEAR-CE-760,04/18/2019,0.3,0.4,0.25,0.3,35000,158000
M&M-I-CE-800,M&M-NEAR-CE-800,04/18/2019,0.15,0.25,0.15,0.25,3000,26000
M&M-I-PE-580,M&M-NEAR-PE-580,04/18/2019,0.1,0.1,0.1,0.1,1000,7000
M&M-I-PE-600,M&M-NEAR-PE-600,04/18/2019,0.2,0.45,0.15,0.15,13000,80000
M&M-I-PE-620,M&M-NEAR-PE-620,04/18/2019,0.5,0.5,0.3,0.3,9000,116000
M&M-I-PE-630,M&M-NEAR-PE-630,04/18/2019,0.95,0.95,0.25,0.25,2000,17000
M&M-I-PE-640,M&M-NEAR-PE-640,04/18/2019,0.55,0.55,0.3,0.4,18000,150000
M&M-I-PE-650,M&M-NEAR-PE-650,04/18/2019,0.7,1.1,0.7,0.9,50000,75000
M&M-I-PE-660,M&M-NEAR-PE-660,04/18/2019,1.4,2.3,1.25,1.3,109000,170000
M&M-I-PE-670,M&M-NEAR-PE-670,04/18/2019,2.5,4.1,2.1,2.5,193000,124000
M&M-I-PE-680,M&M-NEAR-PE-680,04/18/2019,4.2,7.45,4.2,5.4,152000,111000
M&M-I-PE-690,M&M-NEAR-PE-690,04/18/2019,9,12.5,8.35,10.6,63000,29000
M&M-I-PE-700,M&M-NEAR-PE-700,04/18/2019,14,19.2,13.5,17.05,32000,66000
M&M-I-PE-720,M&M-NEAR-PE-720,04/18/2019,34.05,34.05,34.05,34.05,2000,25000
M&M-I-PE-740,M&M-NEAR-PE-740,04/18/2019,54.05,54.05,54.05,54.05,1000,22000
M&M-I-PE-760,M&M-NEAR-PE-760,04/18/2019,73,73,73,73,1000,10000
M&M-I-PE-800,M&M-NEAR-PE-800,04/18/2019,115,115.25,115,115.15,2000,20000
M&M-I-PE-840,M&M-NEAR-PE-840,04/18/2019,154,154,154,154,1000,6000
M&M-I-PE-900,M&M-NEAR-PE-900,04/18/2019,215,215,215,215,1000,17000
M&M-II-CE-680,M&M-NEXT-CE-680,04/18/2019,31.55,31.55,31.55,31.55,1000,8000
M&M-II-CE-690,M&M-NEXT-CE-690,04/18/2019,26.2,27.3,25.7,26.1,11000,20000
M&M-II-CE-700,M&M-NEXT-CE-700,04/18/2019,24.45,24.45,21.15,21.55,35000,128000
M&M-II-CE-710,M&M-NEXT-CE-710,04/18/2019,19.15,19.15,17.15,17.15,3000,19000
M&M-II-CE-720,M&M-NEXT-CE-720,04/18/2019,14.6,15.5,13.85,14.15,34000,88000
M&M-II-CE-730,M&M-NEXT-CE-730,04/18/2019,11.75,11.95,11,11.25,13000,39000
M&M-II-CE-740,M&M-NEXT-CE-740,04/18/2019,9.6,9.6,8.5,8.5,2000,14000
M&M-II-PE-600,M&M-NEXT-PE-600,04/18/2019,2.75,2.75,2.75,2.75,1000,5000
M&M-II-PE-620,M&M-NEXT-PE-620,04/18/2019,5,5,5,5,1000,13000
M&M-II-PE-640,M&M-NEXT-PE-640,04/18/2019,8.7,9,8,8,5000,17000
M&M-II-PE-650,M&M-NEXT-PE-650,04/18/2019,11.5,11.5,11,11,4000,15000
M&M-II-PE-660,M&M-NEXT-PE-660,04/18/2019,15,15,13.5,13.5,6000,22000
M&M-II-PE-670,M&M-NEXT-PE-670,04/18/2019,17,17,17,17,1000,13000
M&M-II-PE-680,M&M-NEXT-PE-680,04/18/2019,21.85,21.85,20.7,20.7,6000,17000
M&M-II-PE-690,M&M-NEXT-PE-690,04/18/2019,26.2,26.2,25.3,25.3,3000,19000
M&M-II-PE-700,M&M-NEXT-PE-700,04/18/2019,31,32,30.6,30.6,6000,10000
M&M-II-PE-820,M&M-NEXT-PE-820,04/18/2019,130,130,130,130,1000,5000
M&M-II-PE-900,M&M-NEXT-PE-900,04/18/2019,206,206,206,206,1000,1000
M&MFIN-I-CE-410,M&MFIN-NEAR-CE-410,04/18/2019,16.35,16.35,13.05,13.5,7500,8750
M&MFIN-I-CE-430,M&MFIN-NEAR-CE-430,04/18/2019,6.25,7.25,4,4.5,168750,142500
M&MFIN-I-PE-400,M&MFIN-NEAR-PE-400,04/18/2019,2.15,3.15,1.9,2.65,36250,107500
MANAPPURAM-I-CE-115,MANAPPURAM-NEAR-CE-115,04/18/2019,9.5,9.5,9.5,9.5,6000,36000
MANAPPURAM-I-CE-120,MANAPPURAM-NEAR-CE-120,04/18/2019,7,7,6.2,6.25,24000,102000
MANAPPURAM-I-CE-122.5,MANAPPURAM-NEAR-CE-
122.5,04/18/2019,4.4,4.65,4.4,4.65,18000,54000
MANAPPURAM-I-CE-125,MANAPPURAM-NEAR-CE-125,04/18/2019,4,5.45,2.5,2.75,858000,216000
127.5,04/18/2019,2.85,3.7,1.7,1.85,366000,288000
MANAPPURAM-I-CE-130,MANAPPURAM-NEAR-CE-
130,04/18/2019,1.9,2.55,1,1.15,3276000,1302000
132.5,04/18/2019,1.35,1.55,0.55,0.7,396000,186000
MANAPPURAM-I-CE-135,MANAPPURAM-NEAR-CE-135,04/18/2019,0.5,1,0.3,0.4,702000,480000
137.5,04/18/2019,0.45,0.55,0.3,0.3,48000,42000
MANAPPURAM-I-CE-140,MANAPPURAM-NEAR-CE-
140,04/18/2019,0.1,0.35,0.05,0.35,228000,384000
MANAPPURAM-I-PE-110,MANAPPURAM-NEAR-PE-110,04/18/2019,0.1,0.1,0.05,0.1,24000,66000
MANAPPURAM-I-PE-112.5,MANAPPURAM-NEAR-PE-
112.5,04/18/2019,0.15,0.15,0.15,0.15,6000,18000
MANAPPURAM-I-PE-115,MANAPPURAM-NEAR-PE-
115,04/18/2019,0.25,0.4,0.25,0.35,90000,156000
117.5,04/18/2019,0.6,0.65,0.55,0.6,30000,72000
MANAPPURAM-I-PE-120,MANAPPURAM-NEAR-PE-120,04/18/2019,0.6,1.2,0.6,1.1,306000,192000
122.5,04/18/2019,2.05,2.15,1.6,2,96000,60000
MANAPPURAM-I-PE-125,MANAPPURAM-NEAR-PE-
125,04/18/2019,2.05,3.5,1.85,3.15,336000,144000
127.5,04/18/2019,3.7,4.9,3.7,4.8,54000,30000
MANAPPURAM-I-PE-130,MANAPPURAM-NEAR-PE-130,04/18/2019,4.25,6,3.7,5.65,72000,30000
132.5,04/18/2019,8.65,8.75,8.65,8.7,12000,12000
MANAPPURAM-II-CE-130,MANAPPURAM-NEXT-CE-
130,04/18/2019,5.65,5.65,5.65,5.65,6000,12000
MARICO-I-CE-350,MARICO-NEAR-CE-350,04/18/2019,16.9,16.9,16.9,16.9,2600,26000
MARICO-I-CE-360,MARICO-NEAR-CE-360,04/18/2019,7,9.7,7,7.75,39000,109200
MARICO-I-CE-365,MARICO-NEAR-CE-365,04/18/2019,5.45,6,4.45,5.3,62400,52000
MARICO-I-CE-380,MARICO-NEAR-CE-380,04/18/2019,0.95,1.4,0.95,1,20800,106600
MARICO-I-PE-340,MARICO-NEAR-PE-340,04/18/2019,0.25,0.25,0.2,0.2,13000,54600
MARICO-I-PE-365,MARICO-NEAR-PE-365,04/18/2019,5,5.45,3.4,3.85,54600,23400
MARICO-I-PE-370,MARICO-NEAR-PE-370,04/18/2019,7,7,7,7,2600,7800
MARICO-I-PE-470,MARICO-NEAR-PE-470,04/18/2019,103,103.75,103,103.75,10400,2600
MARICO-II-CE-360,MARICO-NEXT-CE-360,04/18/2019,19,19,17.8,17.8,7800,5200
MARICO-II-PE-350,MARICO-NEXT-PE-350,04/18/2019,6.2,6.2,6.2,6.2,2600,2600
MARUTI-I-CE-6500,MARUTI-NEAR-CE-6500,04/18/2019,949,949,940,944,225,2400
MARUTI-I-CE-6600,MARUTI-NEAR-CE-6600,04/18/2019,882.4,883,854.05,883,450,4575
MARUTI-I-CE-6700,MARUTI-NEAR-CE-6700,04/18/2019,814,814,759,764.4,375,3150
MARUTI-I-CE-6800,MARUTI-NEAR-CE-6800,04/18/2019,720.95,721,641.65,641.7,900,82425
MARUTI-I-CE-6900,MARUTI-NEAR-CE-6900,04/18/2019,621.7,621.7,550,550,2325,11250
MARUTI-I-CE-7000,MARUTI-NEAR-CE-7000,04/18/2019,504.35,541.8,446,455.4,14100,24000
MARUTI-I-CE-7100,MARUTI-NEAR-CE-7100,04/18/2019,420,441,357.65,360,2625,13050
MARUTI-I-CE-7200,MARUTI-NEAR-CE-7200,04/18/2019,313.9,350,265,271.65,12825,44100
MARUTI-I-CE-7300,MARUTI-NEAR-CE-7300,04/18/2019,221.1,259.8,182,187.4,13425,34125
MARUTI-I-CE-7400,MARUTI-NEAR-CE-
7400,04/18/2019,152.25,183.85,117,122.35,54975,47175
MARUTI-I-CE-7600,MARUTI-NEAR-CE-7600,04/18/2019,67.35,71.85,36.6,39.45,232800,61875
MARUTI-I-PE-6000,MARUTI-NEAR-PE-6000,04/18/2019,2,3,1.5,1.7,3300,18150
MARUTI-I-PE-6200,MARUTI-NEAR-PE-6200,04/18/2019,2.55,3,2.2,2.55,825,14025
MARUTI-I-PE-6300,MARUTI-NEAR-PE-6300,04/18/2019,4.5,4.5,2.25,4.35,1650,15825
MARUTI-I-PE-6400,MARUTI-NEAR-PE-6400,04/18/2019,0.85,1.75,0.85,1,2025,24600
MARUTI-I-PE-6600,MARUTI-NEAR-PE-6600,04/18/2019,6,6.45,2.7,3.6,5850,31275
MARUTI-I-PE-6800,MARUTI-NEAR-PE-6800,04/18/2019,5,6.9,3,4.1,30300,83700
MARUTI-I-PE-7100,MARUTI-NEAR-PE-7100,04/18/2019,17,23,12.5,15.95,108750,49950
MARUTI-I-PE-7200,MARUTI-NEAR-PE-7200,04/18/2019,20.65,34.45,18,25.35,125475,70800
MARUTI-I-PE-7300,MARUTI-NEAR-PE-7300,04/18/2019,32.5,53,28.05,42,126900,61050
MARUTI-I-PE-7500,MARUTI-NEAR-PE-7500,04/18/2019,100,134.7,83,120,93000,28950
MARUTI-I-PE-7700,MARUTI-NEAR-PE-7700,04/18/2019,233.35,270,233.35,270,2325,975
MARUTI-I-PE-8000,MARUTI-NEAR-PE-8000,04/18/2019,478,525,478,525,375,6750
MARUTI-I-PE-8500,MARUTI-NEAR-PE-8500,04/18/2019,1000,1040,999.05,1040,525,2175
MARUTI-I-PE-8600,MARUTI-NEAR-PE-8600,04/18/2019,1100,1140,1100,1136.45,1350,16875
MARUTI-II-CE-7000,MARUTI-NEXT-CE-7000,04/18/2019,680,680,630,630,375,1575
MARUTI-II-CE-7500,MARUTI-NEXT-CE-7500,04/18/2019,320,338.1,289.3,291,5925,7425
MARUTI-II-CE-7600,MARUTI-NEXT-CE-7600,04/18/2019,274.95,280,231.75,241.35,3750,5625
MARUTI-II-CE-7700,MARUTI-NEXT-CE-7700,04/18/2019,238.05,238.05,197,198.35,675,4350
MARUTI-II-CE-7800,MARUTI-NEXT-CE-7800,04/18/2019,195,195,162.2,165.45,1200,3075
MARUTI-II-CE-7900,MARUTI-NEXT-CE-7900,04/18/2019,155.45,155.45,137,141.7,450,300
MARUTI-II-CE-8000,MARUTI-NEXT-CE-8000,04/18/2019,130,134.95,107.8,110,2175,6000
MARUTI-II-PE-6500,MARUTI-NEXT-PE-6500,04/18/2019,39.9,40,23.15,36.35,2250,9000
MARUTI-II-PE-7000,MARUTI-NEXT-PE-7000,04/18/2019,100,114,97,104.35,1800,4350
MARUTI-II-PE-7100,MARUTI-NEXT-PE-7100,04/18/2019,158,158,138,138,225,4200
MARUTI-II-PE-7200,MARUTI-NEXT-PE-7200,04/18/2019,145.05,170,145.05,165.85,1050,1725
MARUTI-II-PE-7300,MARUTI-NEXT-PE-7300,04/18/2019,175,199.4,175,199.4,825,1275
MARUTI-II-PE-7400,MARUTI-NEXT-PE-7400,04/18/2019,220.75,242,211,236.55,1125,4275
MARUTI-II-PE-7500,MARUTI-NEXT-PE-
7500,04/18/2019,252.65,291.4,252.65,282.2,1725,2400
MARUTI-II-PE-7600,MARUTI-NEXT-PE-7600,04/18/2019,339.95,339.95,329.4,329.4,375,1350
MCDOWELL-N-I-CE-540,MCDOWELL-N-NEAR-CE-
540,04/18/2019,18.8,19.3,13,15.45,61250,110000
550,04/18/2019,11.6,12.25,7.75,9.55,128750,155000
560,04/18/2019,8.45,8.45,4.2,4.5,358750,405000
570,04/18/2019,5.05,5.05,2.2,2.45,143750,73750
580,04/18/2019,2.45,2.75,1.25,1.7,126250,227500
MCDOWELL-N-I-CE-590,MCDOWELL-N-NEAR-CE-590,04/18/2019,0.75,1.55,0.6,0.7,40000,25000
MCDOWELL-N-I-CE-600,MCDOWELL-N-NEAR-CE-600,04/18/2019,1,1,0.2,0.5,146250,288750
620,04/18/2019,0.15,0.15,0.15,0.15,3750,40000
MCDOWELL-N-I-PE-490,MCDOWELL-N-NEAR-PE-490,04/18/2019,0.05,0.05,0.05,0.05,1250,2500
MCDOWELL-N-I-PE-530,MCDOWELL-N-NEAR-PE-
530,04/18/2019,1.9,2.75,0.85,1.25,67500,30000
MCDOWELL-N-I-PE-540,MCDOWELL-N-NEAR-PE-540,04/18/2019,4.3,6,2,3,303750,81250
550,04/18/2019,6.9,10.05,4.7,5.65,45000,35000
560,04/18/2019,12.7,17.45,9,11.45,31250,76250
570,04/18/2019,21.5,23.85,21.5,23.85,2500,5000
600,04/18/2019,46.15,46.15,46.15,46.15,1250,26250
MCDOWELL-N-II-CE-570,MCDOWELL-N-NEXT-CE-
570,04/18/2019,19.5,19.5,19.5,19.5,5000,5000
MCDOWELL-N-II-CE-580,MCDOWELL-N-NEXT-CE-580,04/18/2019,16.1,17,16.1,16.95,5000,8750
MCDOWELL-N-II-CE-600,MCDOWELL-N-NEXT-CE-600,04/18/2019,11,11.55,11,11.55,6250,28750
MCDOWELL-N-II-PE-520,MCDOWELL-N-NEXT-PE-
520,04/18/2019,13.5,13.5,10.8,11,50000,51250
MCDOWELL-N-II-PE-540,MCDOWELL-N-NEXT-PE-540,04/18/2019,19,19,19,19,1250,10000
MCX-I-CE-770,MCX-NEAR-CE-770,04/18/2019,23,23,18.8,18.8,2100,2100
MCX-I-CE-810,MCX-NEAR-CE-810,04/18/2019,4.85,4.95,3.2,3.2,2100,4900
MCX-I-CE-840,MCX-NEAR-CE-840,04/18/2019,3.7,4,1.1,1.1,11200,15400
MCX-I-PE-760,MCX-NEAR-PE-760,04/18/2019,3.45,3.45,3.3,3.3,1400,5600
MCX-II-CE-810,MCX-NEXT-CE-810,04/18/2019,23.4,23.4,22.65,22.65,4900,4900
MCX-II-CE-880,MCX-NEXT-CE-880,04/18/2019,7,7,7,7,700,1400
MCX-II-PE-790,MCX-NEXT-PE-790,04/18/2019,23.05,23.05,23.05,23.05,700,700
MFSL-I-CE-390,MFSL-NEAR-CE-390,04/18/2019,75.35,75.35,75.35,75.35,2400,2400
MFSL-I-CE-440,MFSL-NEAR-CE-440,04/18/2019,16,27.45,10.55,10.7,104400,20400
MFSL-I-CE-460,MFSL-NEAR-CE-460,04/18/2019,6.9,15,3.55,4.15,237600,31200
MFSL-I-PE-400,MFSL-NEAR-PE-400,04/18/2019,0.6,0.6,0.6,0.6,2400,4800
MFSL-I-PE-410,MFSL-NEAR-PE-410,04/18/2019,0.65,1.2,0.05,1,22800,20400
MFSL-I-PE-420,MFSL-NEAR-PE-420,04/18/2019,1.05,3,0.6,2.1,33600,37200
MFSL-I-PE-440,MFSL-NEAR-PE-440,04/18/2019,4.1,9,2,7.45,156000,26400
MFSL-II-CE-500,MFSL-NEXT-CE-500,04/18/2019,12.15,12.15,12.15,12.15,1200,1200
MFSL-II-CE-510,MFSL-NEXT-CE-510,04/18/2019,9.35,9.35,9.35,9.35,1200,1200
MGL-I-CE-1020,MGL-NEAR-CE-1020,04/18/2019,19.25,19.25,13.1,13.1,1200,6600
MGL-I-CE-1040,MGL-NEAR-CE-1040,04/18/2019,7.5,8,5,6.4,16200,18000
MGL-I-CE-1050,MGL-NEAR-CE-1050,04/18/2019,6.55,6.55,5,5,1800,6000
MGL-I-CE-1060,MGL-NEAR-CE-1060,04/18/2019,2.8,2.9,1.3,2.2,4800,7800
MGL-I-CE-1080,MGL-NEAR-CE-1080,04/18/2019,0.5,2,0.3,1.8,4200,7200
MGL-I-CE-1100,MGL-NEAR-CE-1100,04/18/2019,1,1,1,1,600,2400
MGL-I-PE-990,MGL-NEAR-PE-990,04/18/2019,4.3,4.3,4.3,4.3,600,2400
MGL-I-PE-1020,MGL-NEAR-PE-1020,04/18/2019,17.7,18.9,17.15,17.15,1800,2400
MINDTREE-I-CE-900,MINDTREE-NEAR-CE-900,04/18/2019,68,80,68,75.25,3000,600
MINDTREE-I-CE-920,MINDTREE-NEAR-CE-920,04/18/2019,56,61,56,61,1200,1200
MINDTREE-I-CE-940,MINDTREE-NEAR-CE-940,04/18/2019,29,41,22.05,26.9,46800,67200
MINDTREE-I-CE-960,MINDTREE-NEAR-CE-960,04/18/2019,18,23.45,6.1,9.3,624600,250800
MINDTREE-I-CE-980,MINDTREE-NEAR-CE-980,04/18/2019,9.7,13,3,3.9,1367400,562800
MINDTREE-I-CE-1000,MINDTREE-NEAR-CE-1000,04/18/2019,6.2,8.5,1.15,1.8,1348200,474600
MINDTREE-I-CE-1020,MINDTREE-NEAR-CE-1020,04/18/2019,4.1,6,0.9,1.2,396000,104400
MINDTREE-I-CE-1040,MINDTREE-NEAR-CE-1040,04/18/2019,2.4,2.95,0.8,1.15,93600,55800
MINDTREE-I-CE-1060,MINDTREE-NEAR-CE-1060,04/18/2019,2,2,0.7,1,16800,7200
MINDTREE-I-CE-1100,MINDTREE-NEAR-CE-1100,04/18/2019,1,1,1,1,600,5400
MINDTREE-I-PE-880,MINDTREE-NEAR-PE-880,04/18/2019,0.6,1,0.15,0.15,31800,16200
MINDTREE-I-PE-900,MINDTREE-NEAR-PE-900,04/18/2019,0.95,1,0.15,0.2,64800,116400
MINDTREE-I-PE-920,MINDTREE-NEAR-PE-920,04/18/2019,2,2,0.2,0.25,160800,249600
MINDTREE-I-PE-940,MINDTREE-NEAR-PE-940,04/18/2019,4.05,4.05,0.45,0.95,572400,336600
MINDTREE-I-PE-1000,MINDTREE-NEAR-PE-1000,04/18/2019,38,39,32.3,32.3,1800,1800
MINDTREE-I-PE-1180,MINDTREE-NEAR-PE-1180,04/18/2019,203,204,201,201.5,5400,1200
MINDTREE-II-CE-960,MINDTREE-NEXT-CE-960,04/18/2019,29.85,29.85,29.85,29.85,600,600
MINDTREE-II-CE-1000,MINDTREE-NEXT-CE-1000,04/18/2019,11,15.4,11,15.4,2400,2400
MINDTREE-II-PE-900,MINDTREE-NEXT-PE-900,04/18/2019,3.05,3.05,3.05,3.05,600,600
MINDTREE-II-PE-920,MINDTREE-NEXT-PE-920,04/18/2019,4,4,2.3,2.3,3600,4200
MINDTREE-II-PE-940,MINDTREE-NEXT-PE-940,04/18/2019,9,9,3.1,4,19200,34800
MINDTREE-II-PE-960,MINDTREE-NEXT-PE-960,04/18/2019,8,8.5,5.15,7.4,102600,90600
MINDTREE-II-PE-1180,MINDTREE-NEXT-PE-1180,04/18/2019,187.5,189,187.5,189,5400,5400
MOTHERSUMI-I-CE-140,MOTHERSUMI-NEAR-CE-
140,04/18/2019,17.9,17.9,17.9,17.9,2850,28500
145,04/18/2019,15.1,15.1,11.85,11.85,8550,31350
150,04/18/2019,12.9,12.9,7.5,8.3,88350,259350
MOTHERSUMI-I-CE-155,MOTHERSUMI-NEAR-CE-155,04/18/2019,7.1,9,3.9,4.4,658350,413250
160,04/18/2019,3.25,5.25,1.9,2.1,3838950,1513350
MOTHERSUMI-I-CE-165,MOTHERSUMI-NEAR-CE-165,04/18/2019,1.8,2.8,1,1.15,1601700,689700
170,04/18/2019,1.1,1.45,0.55,0.6,877800,1003200
175,04/18/2019,0.55,0.65,0.35,0.35,99750,168150
MOTHERSUMI-I-CE-180,MOTHERSUMI-NEAR-CE-180,04/18/2019,0.5,0.5,0.2,0.2,193800,470250
MOTHERSUMI-I-CE-185,MOTHERSUMI-NEAR-CE-185,04/18/2019,0.2,0.2,0.2,0.2,2850,42750
200,04/18/2019,0.05,0.25,0.05,0.05,48450,145350
MOTHERSUMI-I-PE-125,MOTHERSUMI-NEAR-PE-125,04/18/2019,0.25,0.4,0.25,0.4,8550,37050
MOTHERSUMI-I-PE-130,MOTHERSUMI-NEAR-PE-130,04/18/2019,0.2,0.2,0.2,0.2,2850,71250
MOTHERSUMI-I-PE-135,MOTHERSUMI-NEAR-PE-
135,04/18/2019,0.15,0.15,0.15,0.15,5700,96900
140,04/18/2019,0.2,0.25,0.1,0.25,28500,210900
145,04/18/2019,0.35,0.55,0.3,0.35,68400,222300
150,04/18/2019,0.75,1.25,0.4,0.75,555750,296400
MOTHERSUMI-I-PE-155,MOTHERSUMI-NEAR-PE-155,04/18/2019,1.6,2.75,0.9,2,914850,267900
160,04/18/2019,3.15,5.8,1.9,4.5,387600,165300
MOTHERSUMI-I-PE-165,MOTHERSUMI-NEAR-PE-165,04/18/2019,5.55,8.3,5.45,8,62700,28500
170,04/18/2019,12.45,12.45,12.45,12.45,2850,22800
180,04/18/2019,18.6,22.65,18.6,22.65,8550,8550
210,04/18/2019,51.9,51.9,51.85,51.85,5700,8550
MOTHERSUMI-II-CE-155,MOTHERSUMI-NEXT-CE-
155,04/18/2019,13.4,13.4,11.5,11.5,8550,14250
MOTHERSUMI-II-CE-160,MOTHERSUMI-NEXT-CE-160,04/18/2019,10.5,11,9.2,9.25,14250,22800
MOTHERSUMI-II-CE-170,MOTHERSUMI-NEXT-CE-170,04/18/2019,8,8,5,5,11400,19950
MOTHERSUMI-II-CE-180,MOTHERSUMI-NEXT-CE-
180,04/18/2019,4.25,4.25,4.25,4.25,2850,5700
MOTHERSUMI-II-CE-200,MOTHERSUMI-NEXT-CE-200,04/18/2019,1,1.1,0.8,0.8,11400,11400
MOTHERSUMI-II-PE-150,MOTHERSUMI-NEXT-PE-150,04/18/2019,5.5,6,5.5,5.6,11400,25650
MOTHERSUMI-II-PE-155,MOTHERSUMI-NEXT-PE-155,04/18/2019,7.5,7.5,7.5,7.5,2850,8550
MRF-I-CE-57000,MRF-NEAR-CE-57000,04/18/2019,1200.05,1200.05,1200.05,1200.05,10,70
MRF-I-CE-58000,MRF-NEAR-CE-58000,04/18/2019,1033.8,1033.8,800,800,30,90
MRF-I-CE-61000,MRF-NEAR-CE-61000,04/18/2019,110,110,110,110,10,150
MRPL-I-CE-70,MRPL-NEAR-CE-70,04/18/2019,1.5,1.5,1.5,1.5,7000,21000
MRPL-I-CE-72.5,MRPL-NEAR-CE-72.5,04/18/2019,0.65,0.65,0.65,0.65,7000,35000
MRPL-I-CE-80,MRPL-NEAR-CE-80,04/18/2019,0.2,1,0.05,0.05,49000,168000
MRPL-I-PE-69,MRPL-NEAR-PE-69,04/18/2019,0.45,0.45,0.45,0.45,7000,21000
MRPL-I-PE-70,MRPL-NEAR-PE-70,04/18/2019,0.85,1.55,0.85,1.55,21000,56000
MRPL-I-PE-72.5,MRPL-NEAR-PE-72.5,04/18/2019,2.3,2.3,2.3,2.3,7000,21000
MRPL-II-CE-71,MRPL-NEXT-CE-71,04/18/2019,3,3,3,3,7000,7000
MRPL-II-CE-75,MRPL-NEXT-CE-75,04/18/2019,1.65,1.65,1.65,1.65,7000,14000
MUTHOOTFIN-I-CE-540,MUTHOOTFIN-NEAR-CE-540,04/18/2019,75,75,75,75,1500,1500
MUTHOOTFIN-I-CE-600,MUTHOOTFIN-NEAR-CE-
600,04/18/2019,26.45,26.45,21.65,21.65,27000,27000
610,04/18/2019,17.75,19,12.75,12.75,9000,16500
620,04/18/2019,8.35,11.65,6.6,7.15,147000,219000
MUTHOOTFIN-I-CE-630,MUTHOOTFIN-NEAR-CE-630,04/18/2019,7.2,7.5,3.8,4.05,88500,55500
640,04/18/2019,3.55,4.55,2.1,2.45,166500,151500
MUTHOOTFIN-I-CE-650,MUTHOOTFIN-NEAR-CE-650,04/18/2019,1.5,1.5,1,1.05,15000,34500
MUTHOOTFIN-I-PE-540,MUTHOOTFIN-NEAR-PE-540,04/18/2019,0.4,0.4,0.4,0.4,1500,7500
MUTHOOTFIN-I-PE-560,MUTHOOTFIN-NEAR-PE-
560,04/18/2019,0.75,0.75,0.75,0.75,1500,16500
580,04/18/2019,0.75,0.75,0.05,0.05,13500,18000
MUTHOOTFIN-I-PE-590,MUTHOOTFIN-NEAR-PE-590,04/18/2019,2,2,1.2,1.2,3000,12000
MUTHOOTFIN-I-PE-600,MUTHOOTFIN-NEAR-PE-600,04/18/2019,3,4.15,2,4.1,57000,39000
MUTHOOTFIN-I-PE-610,MUTHOOTFIN-NEAR-PE-610,04/18/2019,4.55,7,4,7,10500,13500
620,04/18/2019,6.75,11.25,6.75,10.7,7500,24000
MUTHOOTFIN-II-CE-540,MUTHOOTFIN-NEXT-CE-540,04/18/2019,80,80,80,80,1500,1500
MUTHOOTFIN-II-CE-620,MUTHOOTFIN-NEXT-CE-
620,04/18/2019,26.95,26.95,26.95,26.95,1500,25500
MUTHOOTFIN-II-CE-640,MUTHOOTFIN-NEXT-CE-640,04/18/2019,21,21.5,19,19,12000,21000
MUTHOOTFIN-II-CE-670,MUTHOOTFIN-NEXT-CE-670,04/18/2019,10.5,11,10.5,11,4500,6000
MUTHOOTFIN-II-PE-550,MUTHOOTFIN-NEXT-PE-
550,04/18/2019,6.75,6.75,6.75,6.75,1500,3000
MUTHOOTFIN-II-PE-560,MUTHOOTFIN-NEXT-PE-560,04/18/2019,6,8.5,6,8.5,13500,13500
MUTHOOTFIN-II-PE-580,MUTHOOTFIN-NEXT-PE-
580,04/18/2019,11.6,11.6,11.6,11.6,1500,27000
MUTHOOTFIN-II-PE-600,MUTHOOTFIN-NEXT-PE-600,04/18/2019,19,19,19,19,1500,6000
NATIONALUM-I-CE-52.5,NATIONALUM-NEAR-CE-
52.5,04/18/2019,2.4,2.4,2.1,2.1,16000,200000
NATIONALUM-I-CE-53,NATIONALUM-NEAR-CE-53,04/18/2019,2.3,2.3,2.3,2.3,8000,160000
55.5,04/18/2019,0.75,0.95,0.5,0.55,264000,208000
57.5,04/18/2019,0.6,0.6,0.2,0.2,688000,712000
NATIONALUM-I-CE-58,NATIONALUM-NEAR-CE-
58,04/18/2019,0.65,0.65,0.15,0.15,472000,784000
60,04/18/2019,0.4,0.4,0.1,0.15,1936000,3872000
60.5,04/18/2019,0.2,0.2,0.1,0.1,104000,216000
62.5,04/18/2019,0.1,0.1,0.05,0.05,72000,184000
65,04/18/2019,0.1,0.1,0.05,0.05,304000,1120000
70,04/18/2019,0.05,0.05,0.05,0.05,48000,112000
NATIONALUM-I-PE-48,NATIONALUM-NEAR-PE-
48,04/18/2019,0.05,0.05,0.05,0.05,80000,176000
NATIONALUM-I-PE-50,NATIONALUM-NEAR-PE-50,04/18/2019,0.1,0.15,0.05,0.1,96000,320000
NATIONALUM-I-PE-50.5,NATIONALUM-NEAR-PE-
50.5,04/18/2019,0.1,0.1,0.1,0.1,16000,176000
52.5,04/18/2019,0.25,0.35,0.2,0.2,160000,224000
NATIONALUM-I-PE-55,NATIONALUM-NEAR-PE-
55,04/18/2019,0.95,1.45,0.95,1.2,168000,640000
55.5,04/18/2019,1.35,1.6,1.35,1.6,48000,408000
60.5,04/18/2019,5.95,5.95,5.9,5.9,104000,64000
NATIONALUM-II-CE-55,NATIONALUM-NEXT-CE-55,04/18/2019,3.2,3.2,2.65,2.8,80000,128000
NATIONALUM-II-CE-60,NATIONALUM-NEXT-CE-
60,04/18/2019,1.55,1.6,1.05,1.2,696000,1536000
NATIONALUM-II-CE-62.5,NATIONALUM-NEXT-CE-
62.5,04/18/2019,0.6,0.85,0.6,0.85,16000,16000
NATIONALUM-II-PE-50,NATIONALUM-NEXT-PE-50,04/18/2019,1.05,1.05,1,1.05,48000,56000
NATIONALUM-II-PE-52,NATIONALUM-NEXT-PE-52,04/18/2019,1.6,1.6,1.6,1.6,8000,40000
NATIONALUM-II-PE-55,NATIONALUM-NEXT-PE-55,04/18/2019,2.75,3,2.7,3,56000,144000
NATIONALUM-II-PE-57.5,NATIONALUM-NEXT-PE-
57.5,04/18/2019,3.85,4.3,3.85,4.3,72000,256000
NATIONALUM-II-PE-62.5,NATIONALUM-NEXT-PE-62.5,04/18/2019,8,8,8,8,8000,8000
NBCC-I-CE-58,NBCC-NEAR-CE-58,04/18/2019,3.85,3.85,3.85,3.85,8000,8000
NBCC-I-CE-62.5,NBCC-NEAR-CE-62.5,04/18/2019,1.45,1.45,0.7,0.9,152000,128000
NBCC-I-CE-63,NBCC-NEAR-CE-63,04/18/2019,1,1,0.6,0.75,312000,448000
NBCC-I-CE-67.5,NBCC-NEAR-CE-67.5,04/18/2019,0.15,0.15,0.15,0.15,24000,104000
NBCC-I-PE-50,NBCC-NEAR-PE-50,04/18/2019,0.1,0.1,0.1,0.1,8000,40000
NBCC-I-PE-57.5,NBCC-NEAR-PE-57.5,04/18/2019,0.2,0.35,0.2,0.2,24000,72000
NBCC-I-PE-60,NBCC-NEAR-PE-60,04/18/2019,0.45,1,0.45,0.7,696000,808000
NBCC-I-PE-61,NBCC-NEAR-PE-61,04/18/2019,0.9,1.4,0.9,1,208000,104000
NBCC-I-PE-62.5,NBCC-NEAR-PE-62.5,04/18/2019,1.75,2.2,1.65,2.2,24000,72000
NBCC-I-PE-67.5,NBCC-NEAR-PE-67.5,04/18/2019,6,6,6,6,8000,8000
NBCC-II-CE-60,NBCC-NEXT-CE-60,04/18/2019,4.9,5.2,4.9,5.2,16000,32000
NBCC-II-CE-65,NBCC-NEXT-CE-65,04/18/2019,2.8,3,2.55,2.55,40000,64000
NBCC-II-PE-55,NBCC-NEXT-PE-55,04/18/2019,1.2,1.2,1.15,1.15,120000,152000
NBCC-II-PE-58,NBCC-NEXT-PE-58,04/18/2019,2,2,2,2,8000,8000
NCC-I-CE-100,NCC-NEAR-CE-100,04/18/2019,5.5,5.85,4.8,5.85,112000,760000
NCC-I-CE-102.5,NCC-NEAR-CE-102.5,04/18/2019,3.4,3.75,3.1,3.35,176000,72000
NCC-I-CE-105,NCC-NEAR-CE-105,04/18/2019,3,3.05,1.75,2,1592000,976000
NCC-I-CE-107.5,NCC-NEAR-CE-107.5,04/18/2019,2,2,1.1,1.15,1104000,552000
NCC-I-PE-85,NCC-NEAR-PE-85,04/18/2019,0.05,0.05,0.05,0.05,16000,88000
NCC-I-PE-97.5,NCC-NEAR-PE-97.5,04/18/2019,0.6,0.8,0.4,0.55,120000,192000
NCC-I-PE-102.5,NCC-NEAR-PE-102.5,04/18/2019,1.45,2.15,1.45,2,280000,104000
NCC-I-PE-105,NCC-NEAR-PE-105,04/18/2019,2.5,3.65,2.35,3,704000,440000
NCC-I-PE-107.5,NCC-NEAR-PE-107.5,04/18/2019,4.7,5,4.7,4.85,56000,72000
NCC-I-PE-110,NCC-NEAR-PE-110,04/18/2019,6.9,7,5.8,6.65,64000,328000
NCC-I-PE-122.5,NCC-NEAR-PE-122.5,04/18/2019,18.3,18.3,18.3,18.3,8000,16000
NCC-II-CE-115,NCC-NEXT-CE-115,04/18/2019,4.05,4.05,4.05,4.05,8000,32000
NCC-II-CE-120,NCC-NEXT-CE-120,04/18/2019,2.75,2.75,2.75,2.75,8000,32000
NCC-II-PE-95,NCC-NEXT-PE-95,04/18/2019,3.2,3.2,3.2,3.2,8000,16000
NCC-II-PE-100,NCC-NEXT-PE-100,04/18/2019,4.7,4.7,4.65,4.65,16000,32000
NESTLEIND-I-CE-11000,NESTLEIND-NEAR-CE-11000,04/18/2019,231,231,135,135,250,1350
NESTLEIND-I-CE-11100,NESTLEIND-NEAR-CE-
11100,04/18/2019,182.5,182.5,182.5,182.5,50,50
NESTLEIND-I-CE-11750,NESTLEIND-NEAR-CE-11750,04/18/2019,27.2,27.2,25,27,1050,950
NESTLEIND-I-PE-10750,NESTLEIND-NEAR-PE-
10750,04/18/2019,50.15,78.6,50.15,78.6,100,300
NESTLEIND-I-PE-11000,NESTLEIND-NEAR-PE-
11000,04/18/2019,113.4,162.2,113.4,162.2,100,150
NESTLEIND-I-PE-11250,NESTLEIND-NEAR-PE-11250,04/18/2019,285,355,285,355,150,50
NHPC-I-CE-24,NHPC-NEAR-CE-24,04/18/2019,0.3,0.3,0.2,0.3,162000,162000
NHPC-I-PE-23,NHPC-NEAR-PE-23,04/18/2019,0.1,0.1,0.1,0.1,27000,270000
NHPC-I-PE-25,NHPC-NEAR-PE-25,04/18/2019,1.35,1.4,1.35,1.35,81000,405000
NHPC-II-CE-25,NHPC-NEXT-CE-25,04/18/2019,0.5,0.5,0.5,0.5,54000,54000
NHPC-II-PE-25,NHPC-NEXT-PE-25,04/18/2019,1.5,1.5,1.45,1.45,54000,54000
NIITTECH-I-CE-1300,NIITTECH-NEAR-CE-1300,04/18/2019,14.75,23,9.9,19.15,218250,45750
NIITTECH-I-CE-1320,NIITTECH-NEAR-CE-
1320,04/18/2019,5.65,12.75,4.95,8.2,248250,155250
NIITTECH-I-CE-1340,NIITTECH-NEAR-CE-1340,04/18/2019,2.75,5.5,2.75,4.05,57750,105000
NIITTECH-I-CE-1350,NIITTECH-NEAR-CE-1350,04/18/2019,3.05,4.3,2,2.7,134250,276750
NIITTECH-I-CE-1380,NIITTECH-NEAR-CE-1380,04/18/2019,1,1.7,0.95,1,19500,75750
NIITTECH-I-PE-1250,NIITTECH-NEAR-PE-1250,04/18/2019,0.35,0.35,0.3,0.3,11250,68250
NIITTECH-I-PE-1260,NIITTECH-NEAR-PE-1260,04/18/2019,1.25,1.35,0.75,0.75,8250,8250
NIITTECH-I-PE-1280,NIITTECH-NEAR-PE-1280,04/18/2019,3.5,3.5,1,1.25,49500,46500
NIITTECH-I-PE-1300,NIITTECH-NEAR-PE-1300,04/18/2019,9.55,10,1.6,2.75,185250,261750
NIITTECH-I-PE-1320,NIITTECH-NEAR-PE-
1320,04/18/2019,21.45,21.45,9.95,11.95,26250,72750
NIITTECH-I-PE-1340,NIITTECH-NEAR-PE-1340,04/18/2019,35,45.05,26.9,26.9,4500,37500
NIITTECH-I-PE-1350,NIITTECH-NEAR-PE-1350,04/18/2019,39.75,44.15,31,31.65,9750,71250
NIITTECH-I-PE-1360,NIITTECH-NEAR-PE-
1360,04/18/2019,46.25,46.25,46.25,46.25,750,4500
NIITTECH-II-CE-1200,NIITTECH-NEXT-CE-1200,04/18/2019,117,117,117,117,750,750
NMDC-I-CE-100,NMDC-NEAR-CE-100,04/18/2019,5,5,5,5,6000,30000
NMDC-I-CE-102.5,NMDC-NEAR-CE-102.5,04/18/2019,3,3,2.75,2.9,24000,30000
NMDC-I-CE-105,NMDC-NEAR-CE-105,04/18/2019,1.8,1.8,1.1,1.55,354000,294000
NMDC-I-CE-107.5,NMDC-NEAR-CE-107.5,04/18/2019,0.6,0.75,0.6,0.7,192000,270000
NMDC-I-PE-95,NMDC-NEAR-PE-95,04/18/2019,0.05,0.05,0.05,0.05,48000,162000
NMDC-I-PE-97.5,NMDC-NEAR-PE-97.5,04/18/2019,0.05,0.05,0.05,0.05,60000,48000
NMDC-I-PE-102.5,NMDC-NEAR-PE-102.5,04/18/2019,1,1.6,0.7,0.7,138000,102000
NMDC-II-CE-100,NMDC-NEXT-CE-100,04/18/2019,8.05,8.05,8.05,8.05,6000,12000
NMDC-II-CE-105,NMDC-NEXT-CE-105,04/18/2019,4.75,5,4.65,5,18000,18000
NMDC-II-PE-95,NMDC-NEXT-PE-95,04/18/2019,1.1,1.1,1.1,1.1,6000,42000
NMDC-II-PE-97.5,NMDC-NEXT-PE-97.5,04/18/2019,1.8,1.8,1.8,1.8,6000,6000
NMDC-II-PE-115,NMDC-NEXT-PE-115,04/18/2019,10.5,10.5,10.5,10.5,6000,12000
NTPC-I-CE-120,NTPC-NEAR-CE-120,04/18/2019,16,16,16,16,4800,14400
NTPC-I-CE-120.85,NTPC-NEAR-CE-120.85,04/18/2019,16.15,16.15,16.15,16.15,4800,72000
NTPC-I-CE-129.15,NTPC-NEAR-CE-129.15,04/18/2019,8,8,8,8,4800,24000
NTPC-I-CE-130,NTPC-NEAR-CE-130,04/18/2019,7.3,7.3,6.3,6.4,24000,48000
NTPC-I-CE-135,NTPC-NEAR-CE-135,04/18/2019,3.05,3.5,1.9,2,105600,590400
NTPC-I-CE-137.5,NTPC-NEAR-CE-137.5,04/18/2019,2,2,0.9,1,782400,936000
NTPC-I-PE-110.4,NTPC-NEAR-PE-110.4,04/18/2019,0.1,0.1,0.1,0.1,4800,28800
NTPC-I-PE-120,NTPC-NEAR-PE-120,04/18/2019,0.1,0.1,0.05,0.1,14400,148800
NTPC-I-PE-145,NTPC-NEAR-PE-145,04/18/2019,9,9,9,9,4800,4800
NTPC-II-CE-122.5,NTPC-NEXT-CE-122.5,04/18/2019,15.55,15.55,15.55,15.55,4800,4800
NTPC-II-CE-130,NTPC-NEXT-CE-130,04/18/2019,9.5,9.5,8.6,8.6,9600,9600
NTPC-II-CE-145,NTPC-NEXT-CE-145,04/18/2019,2,2,2,2,4800,48000
NTPC-II-PE-129.15,NTPC-NEXT-PE-129.15,04/18/2019,1.5,1.5,1.5,1.5,4800,4800
NTPC-II-PE-130,NTPC-NEXT-PE-130,04/18/2019,1.6,2.1,1.6,2.05,33600,124800
OIL-I-CE-180,OIL-NEAR-CE-180,04/18/2019,3.3,3.3,2,2.05,33990,129162
OIL-I-CE-182.5,OIL-NEAR-CE-182.5,04/18/2019,1.4,1.4,1.4,1.4,6798,6798
OIL-I-CE-185,OIL-NEAR-CE-185,04/18/2019,0.8,0.8,0.3,0.75,20394,44187
OIL-I-PE-170,OIL-NEAR-PE-170,04/18/2019,0.1,0.1,0.1,0.1,3399,101970
OIL-I-PE-177.5,OIL-NEAR-PE-177.5,04/18/2019,2.2,2.2,1.25,1.25,6798,3399
OIL-I-PE-180,OIL-NEAR-PE-180,04/18/2019,3.05,3.25,3.05,3.25,13596,30591
ONGC-I-CE-149,ONGC-NEAR-CE-149,04/18/2019,11.15,11.15,11.15,11.15,3750,135000
ONGC-I-CE-154,ONGC-NEAR-CE-154,04/18/2019,7.55,7.7,6.7,7,30000,93750
ONGC-I-CE-155,ONGC-NEAR-CE-155,04/18/2019,6.9,7,5.6,5.8,37500,90000
ONGC-I-CE-157.5,ONGC-NEAR-CE-157.5,04/18/2019,5.15,5.15,3.55,4.4,63750,131250
ONGC-I-CE-160,ONGC-NEAR-CE-160,04/18/2019,3.8,4,2.2,2.75,2516250,2340000
ONGC-I-CE-162.5,ONGC-NEAR-CE-162.5,04/18/2019,2.55,2.6,1.35,1.7,626250,457500
ONGC-I-CE-164,ONGC-NEAR-CE-164,04/18/2019,1.8,1.8,1,1.15,408750,476250
ONGC-I-CE-165,ONGC-NEAR-CE-165,04/18/2019,1.5,1.65,0.75,1,1383750,1248750
ONGC-I-CE-167.5,ONGC-NEAR-CE-167.5,04/18/2019,1,1,0.5,0.6,240000,225000
ONGC-I-PE-134,ONGC-NEAR-PE-134,04/18/2019,0.05,0.05,0.05,0.05,3750,41250
ONGC-I-PE-152.5,ONGC-NEAR-PE-152.5,04/18/2019,0.6,0.85,0.5,0.85,22500,108750
ONGC-I-PE-155,ONGC-NEAR-PE-155,04/18/2019,0.65,1,0.55,0.75,573750,536250
ONGC-I-PE-157.5,ONGC-NEAR-PE-157.5,04/18/2019,0.9,1.75,0.9,1.1,483750,240000
ONGC-I-PE-164,ONGC-NEAR-PE-164,04/18/2019,4,4.8,4,4.3,26250,75000
ONGC-I-PE-165,ONGC-NEAR-PE-165,04/18/2019,4.6,6.5,4.6,6,30000,18750
ONGC-I-PE-179,ONGC-NEAR-PE-179,04/18/2019,18,18,18,18,3750,7500
ONGC-II-CE-135,ONGC-NEXT-CE-135,04/18/2019,26.5,26.5,26.5,26.5,3750,3750
ONGC-II-CE-155,ONGC-NEXT-CE-155,04/18/2019,10,10,10,10,7500,15000
ONGC-II-CE-160,ONGC-NEXT-CE-160,04/18/2019,8,8,6.7,7.4,105000,202500
ONGC-II-CE-162.5,ONGC-NEXT-CE-162.5,04/18/2019,5.85,6,5.5,5.85,56250,112500
ONGC-II-CE-170,ONGC-NEXT-CE-170,04/18/2019,3,4.05,3,3.45,112500,82500
ONGC-II-CE-175,ONGC-NEXT-CE-175,04/18/2019,2,2,2,2,3750,15000
ONGC-II-PE-150,ONGC-NEXT-PE-150,04/18/2019,2.4,2.4,2.35,2.35,7500,82500
ONGC-II-PE-159,ONGC-NEXT-PE-159,04/18/2019,5.2,5.25,5,5,11250,26250
ONGC-II-PE-162.5,ONGC-NEXT-PE-162.5,04/18/2019,7.2,7.2,6.85,6.95,30000,30000
ORIENTBANK-I-CE-90,ORIENTBANK-NEAR-CE-90,04/18/2019,16,16,16,16,7000,21000
ORIENTBANK-I-CE-95,ORIENTBANK-NEAR-CE-
95,04/18/2019,11.05,11.05,11.05,11.05,7000,7000
100,04/18/2019,7.25,7.25,6.95,6.95,14000,49000
ORIENTBANK-I-CE-105,ORIENTBANK-NEAR-CE-105,04/18/2019,3,3,2.05,2.55,14000,42000
ORIENTBANK-I-CE-107.5,ORIENTBANK-NEAR-CE-
107.5,04/18/2019,1.95,2.6,1.1,1.2,56000,56000
110,04/18/2019,1.05,1.35,0.45,0.6,126000,238000
112.5,04/18/2019,0.75,0.75,0.4,0.4,49000,133000
115,04/18/2019,0.35,0.55,0.25,0.25,126000,301000
117.5,04/18/2019,0.35,0.35,0.3,0.35,21000,70000
ORIENTBANK-I-CE-120,ORIENTBANK-NEAR-CE-120,04/18/2019,0.3,0.3,0.2,0.2,35000,350000
ORIENTBANK-I-CE-125,ORIENTBANK-NEAR-CE-125,04/18/2019,0.1,0.1,0.1,0.1,7000,175000
130,04/18/2019,0.05,0.05,0.05,0.05,7000,63000
ORIENTBANK-I-PE-100,ORIENTBANK-NEAR-PE-
100,04/18/2019,0.7,0.75,0.25,0.55,98000,308000
ORIENTBANK-I-PE-102.5,ORIENTBANK-NEAR-PE-
102.5,04/18/2019,0.9,0.9,0.9,0.9,14000,56000
105,04/18/2019,1.9,1.9,1.15,1.65,210000,168000
107.5,04/18/2019,2.8,2.8,2.8,2.8,7000,84000
110,04/18/2019,4.05,5.35,3.25,4.95,91000,168000
112.5,04/18/2019,6.15,7.6,6.15,7.6,28000,42000
ORIENTBANK-I-PE-115,ORIENTBANK-NEAR-PE-115,04/18/2019,8.9,8.9,8.9,8.9,7000,35000
ORIENTBANK-II-CE-110,ORIENTBANK-NEXT-CE-110,04/18/2019,5.8,5.8,5.8,5.8,7000,28000
ORIENTBANK-II-CE-115,ORIENTBANK-NEXT-CE-115,04/18/2019,4,4,4,4,7000,14000
ORIENTBANK-II-CE-120,ORIENTBANK-NEXT-CE-120,04/18/2019,3.35,3.35,3,3,35000,35000
ORIENTBANK-II-CE-125,ORIENTBANK-NEXT-CE-
125,04/18/2019,2.25,2.25,2.25,2.25,7000,14000
ORIENTBANK-II-PE-110,ORIENTBANK-NEXT-PE-110,04/18/2019,9.05,10,9.05,10,21000,35000
PAGEIND-I-CE-22000,PAGEIND-NEAR-CE-22000,04/18/2019,2007,2007,2007,2007,25,125
PAGEIND-I-CE-25000,PAGEIND-NEAR-CE-25000,04/18/2019,136.45,170.9,136.45,160,100,500
PCJEWELLER-I-CE-70,PCJEWELLER-NEAR-CE-
70,04/18/2019,77.65,77.65,77.65,77.65,6500,26000
PCJEWELLER-I-CE-77.5,PCJEWELLER-NEAR-CE-
77.5,04/18/2019,68.5,68.5,68.5,68.5,13000,6500
PCJEWELLER-I-CE-80,PCJEWELLER-NEAR-CE-80,04/18/2019,65,65,65,65,6500,104000
82.5,04/18/2019,68.7,68.7,65.75,65.75,26000,45500
PCJEWELLER-I-CE-85,PCJEWELLER-NEAR-CE-85,04/18/2019,63.55,63.55,62,62,58500,331500
PCJEWELLER-I-CE-90,PCJEWELLER-NEAR-CE-90,04/18/2019,70,70,52.5,57,182000,1566500
PCJEWELLER-I-CE-95,PCJEWELLER-NEAR-CE-95,04/18/2019,65,65.45,45,54.7,591500,838500
PCJEWELLER-I-CE-100,PCJEWELLER-NEAR-CE-100,04/18/2019,60,60.9,40,47.8,377000,838500
105,04/18/2019,52.1,52.1,40,42.7,26000,201500
120,04/18/2019,40,41,17.65,27.9,682500,1917500
122.5,04/18/2019,36.95,36.95,36.95,36.95,6500,104000
125,04/18/2019,31.75,31.8,17.65,22.5,292500,838500
127.5,04/18/2019,29.4,29.4,21,21,39000,130000
130,04/18/2019,25.95,34,15,18.25,812500,2860000
PCJEWELLER-I-CE-132.5,PCJEWELLER-NEAR-CE-132.5,04/18/2019,24,24,24,24,6500,6500
135,04/18/2019,26.1,26.1,26.1,26.1,6500,71500
140,04/18/2019,21.75,25.4,9.15,12.2,1046500,422500
PCJEWELLER-I-CE-142.5,PCJEWELLER-NEAR-CE-142.5,04/18/2019,17,17,5,11.6,65000,214500
145,04/18/2019,10.6,14.6,5.95,8.65,864500,968500
150,04/18/2019,9.65,17,3.2,6.95,1703000,448500
155,04/18/2019,9,13.95,3.05,4.65,721500,117000
160,04/18/2019,6.85,11.9,2.45,3.45,2580500,273000
PCJEWELLER-I-CE-162.5,PCJEWELLER-NEAR-CE-162.5,04/18/2019,4.85,4.85,2.8,2.8,13000,0
PCJEWELLER-I-PE-50,PCJEWELLER-NEAR-PE-
50,04/18/2019,0.05,0.05,0.05,0.05,26000,377000
PCJEWELLER-I-PE-60,PCJEWELLER-NEAR-PE-60,04/18/2019,0.1,0.1,0.05,0.05,260000,936000
70,04/18/2019,0.05,0.15,0.05,0.15,104000,624000
80,04/18/2019,0.25,0.25,0.15,0.2,123500,643500
PCJEWELLER-I-PE-82.5,PCJEWELLER-NEAR-PE-82.5,04/18/2019,0.1,0.1,0.1,0.1,6500,39000
85,04/18/2019,0.35,0.35,0.25,0.35,110500,383500
PCJEWELLER-I-PE-87.5,PCJEWELLER-NEAR-PE-
87.5,04/18/2019,0.05,0.05,0.05,0.05,6500,97500
90,04/18/2019,0.3,0.65,0.25,0.25,331500,832000
PCJEWELLER-I-PE-97.5,PCJEWELLER-NEAR-PE-97.5,04/18/2019,0.5,0.5,0.5,0.5,6500,78000
100,04/18/2019,0.45,1,0.35,0.45,637000,955500
105,04/18/2019,0.8,1.5,0.45,0.5,169000,351000
107.5,04/18/2019,0.5,0.5,0.5,0.5,6500,13000
PCJEWELLER-I-PE-110,PCJEWELLER-NEAR-PE-110,04/18/2019,1,1.9,0.5,0.7,435500,916500
PCJEWELLER-I-PE-115,PCJEWELLER-NEAR-PE-115,04/18/2019,4,4,1,1.3,559000,890500
117.5,04/18/2019,0.95,0.95,0.9,0.9,13000,58500
120,04/18/2019,1.25,3.95,1.25,1.7,1222000,923000
125,04/18/2019,2.2,5.9,2.1,2.65,520000,344500
PCJEWELLER-I-PE-127.5,PCJEWELLER-NEAR-PE-127.5,04/18/2019,3,3,3,3,13000,45500
130,04/18/2019,3.05,7.65,2.1,3.35,1813500,487500
135,04/18/2019,3.55,9.3,2.75,5.6,279500,84500
140,04/18/2019,4.05,12.1,3.05,6.55,2236000,637000
150,04/18/2019,6.5,12.65,6.5,11.5,162500,39000
PCJEWELLER-I-PE-155,PCJEWELLER-NEAR-PE-155,04/18/2019,9.5,19,9.5,19,26000,0
PCJEWELLER-I-PE-160,PCJEWELLER-NEAR-PE-160,04/18/2019,9.5,23,9.5,17.3,91000,26000
PCJEWELLER-II-CE-100,PCJEWELLER-NEXT-CE-100,04/18/2019,58,58,58,58,6500,19500
PEL-I-CE-2600,PEL-NEAR-CE-2600,04/18/2019,73.8,83.7,70,83.7,1510,18724
PEL-I-CE-2650,PEL-NEAR-CE-2650,04/18/2019,60.95,60.95,35.75,40,6040,6342
PEL-I-CE-2800,PEL-NEAR-CE-2800,04/18/2019,18,18,5.3,6.75,28388,35032
PEL-I-CE-2900,PEL-NEAR-CE-2900,04/18/2019,5,5,2,2,2114,11174
PEL-I-CE-3000,PEL-NEAR-CE-3000,04/18/2019,1.2,2.1,1,1,3926,22650
PEL-I-CE-3100,PEL-NEAR-CE-3100,04/18/2019,0.3,0.3,0.3,0.3,302,4530
PEL-I-PE-2500,PEL-NEAR-PE-2500,04/18/2019,3.6,7.5,3,3.35,4228,7248
PEL-I-PE-2550,PEL-NEAR-PE-2550,04/18/2019,14.5,14.5,5.9,9.7,2114,2416
PEL-I-PE-2600,PEL-NEAR-PE-2600,04/18/2019,26,44,12,19.9,19026,14194
PEL-I-PE-2700,PEL-NEAR-PE-2700,04/18/2019,64.75,107,53,61.05,6946,7248
PEL-II-CE-2700,PEL-NEXT-CE-2700,04/18/2019,90,115,88,115,2416,1208
PEL-II-CE-2750,PEL-NEXT-CE-2750,04/18/2019,80,80,80,80,302,1208
PEL-II-CE-2800,PEL-NEXT-CE-2800,04/18/2019,65,69.2,64,65,2718,2416
PEL-II-PE-2600,PEL-NEXT-PE-2600,04/18/2019,93,93,81.65,88,1812,1812
PEL-II-PE-2700,PEL-NEXT-PE-2700,04/18/2019,120,120,120,120,604,604
PETRONET-I-CE-235,PETRONET-NEAR-CE-235,04/18/2019,8.5,8.5,8.5,8.5,3000,21000
PETRONET-I-CE-250,PETRONET-NEAR-CE-250,04/18/2019,1.35,1.75,0.9,1,375000,714000
PETRONET-I-PE-225,PETRONET-NEAR-PE-225,04/18/2019,0.15,0.15,0.15,0.15,3000,60000
PETRONET-II-CE-255,PETRONET-NEXT-CE-255,04/18/2019,4.3,5.05,4.3,4.8,90000,54000
PETRONET-II-PE-230,PETRONET-NEXT-PE-230,04/18/2019,3.2,3.2,3.2,3.2,6000,6000
PFC-I-CE-62.5,PFC-NEAR-CE-62.5,04/18/2019,57.65,57.65,56.7,56.7,31000,43400
PFC-I-CE-105,PFC-NEAR-CE-105,04/18/2019,14.25,14.25,14.25,14.25,6200,24800
PFC-I-CE-117.5,PFC-NEAR-CE-117.5,04/18/2019,4,4.5,3,3,43400,55800
PFC-I-CE-120,PFC-NEAR-CE-120,04/18/2019,2.15,3,1.65,1.8,1246200,1971600
PFC-I-PE-100,PFC-NEAR-PE-100,04/18/2019,0.05,0.05,0.05,0.05,12400,93000
PFC-I-PE-112.5,PFC-NEAR-PE-112.5,04/18/2019,0.3,0.5,0.3,0.4,80600,117800
PFC-I-PE-115,PFC-NEAR-PE-115,04/18/2019,0.85,1,0.55,0.85,161200,421600
PFC-I-PE-117.5,PFC-NEAR-PE-117.5,04/18/2019,1.35,1.85,1.15,1.55,223200,223200
PFC-I-PE-122.5,PFC-NEAR-PE-122.5,04/18/2019,4,4.8,3.5,4.8,105400,105400
PFC-I-PE-125,PFC-NEAR-PE-125,04/18/2019,5.65,7,5.65,6.75,43400,99200
PFC-II-CE-120,PFC-NEXT-CE-120,04/18/2019,6.55,6.55,6,6,12400,12400
PFC-II-CE-125,PFC-NEXT-CE-125,04/18/2019,5,5,4.2,4.2,37200,136400
PFC-II-CE-130,PFC-NEXT-CE-130,04/18/2019,2.85,3.2,2.85,3.1,43400,62000
PFC-II-PE-77.5,PFC-NEXT-PE-77.5,04/18/2019,0.1,0.15,0.1,0.1,24800,6200
PFC-II-PE-105,PFC-NEXT-PE-105,04/18/2019,1.4,1.4,1.4,1.4,6200,37200
PFC-II-PE-115,PFC-NEXT-PE-115,04/18/2019,4,4,4,4,6200,18600
PIDILITIND-I-CE-1180,PIDILITIND-NEAR-CE-1180,04/18/2019,77,77,77,77,500,1000
PIDILITIND-I-CE-1200,PIDILITIND-NEAR-CE-1200,04/18/2019,70,70,56,57.8,2000,4500
PIDILITIND-I-CE-1220,PIDILITIND-NEAR-CE-
1220,04/18/2019,47.25,47.5,40,40,10500,21500
1240,04/18/2019,31.2,32,26.25,26.25,2500,6500
1260,04/18/2019,24.15,25.2,12,12.95,17000,18500
PIDILITIND-I-CE-1280,PIDILITIND-NEAR-CE-1280,04/18/2019,26.6,26.6,5,6.2,40500,30000
1300,04/18/2019,16.2,16.2,3,3.25,161000,89000
1320,04/18/2019,8.4,8.4,1.55,1.95,79000,30500
1340,04/18/2019,3.35,3.5,1.05,1.25,33500,17500
PIDILITIND-I-CE-1360,PIDILITIND-NEAR-CE-1360,04/18/2019,2.25,2.25,0.9,1,16000,8000
PIDILITIND-I-CE-1380,PIDILITIND-NEAR-CE-1380,04/18/2019,1.05,1.05,0.4,0.5,2500,7500
PIDILITIND-I-CE-1400,PIDILITIND-NEAR-CE-1400,04/18/2019,0.5,0.5,0.5,0.5,500,25000
PIDILITIND-I-PE-1180,PIDILITIND-NEAR-PE-1180,04/18/2019,0.2,0.85,0.2,0.85,1500,5500
PIDILITIND-I-PE-1200,PIDILITIND-NEAR-PE-
1200,04/18/2019,2.5,3.95,1.5,2.5,38500,32000
PIDILITIND-I-PE-1220,PIDILITIND-NEAR-PE-1220,04/18/2019,0.9,5.6,0.5,5.2,19500,15500
1240,04/18/2019,3.2,10.5,3.2,8.6,26500,22000
1260,04/18/2019,3.3,21.65,3.3,11.15,34500,24000
1280,04/18/2019,10.2,32,8.2,30.05,29000,25500
1300,04/18/2019,19.85,47.45,19.85,47.15,8500,7000
PIDILITIND-I-PE-1320,PIDILITIND-NEAR-PE-1320,04/18/2019,34,54.15,34,54.15,1500,2000
PIDILITIND-II-CE-1280,PIDILITIND-NEXT-CE-
1280,04/18/2019,31.6,31.6,31.6,31.6,500,500
PIDILITIND-II-CE-1300,PIDILITIND-NEXT-CE-
1300,04/18/2019,39.15,39.15,27.3,28,4000,7000
PIDILITIND-II-CE-1320,PIDILITIND-NEXT-CE-1320,04/18/2019,29,29,23,23,1000,500
PIDILITIND-II-CE-1340,PIDILITIND-NEXT-CE-1340,04/18/2019,17,17,17,17,500,500
PIDILITIND-II-PE-1300,PIDILITIND-NEXT-PE-1300,04/18/2019,58,58,58,58,500,1000
PNB-I-CE-82.5,PNB-NEAR-CE-82.5,04/18/2019,8.5,8.5,8.5,8.5,7000,49000
PNB-I-CE-85,PNB-NEAR-CE-85,04/18/2019,7.5,7.5,5.5,5.6,49000,168000
PNB-I-CE-92.5,PNB-NEAR-CE-92.5,04/18/2019,2,2.05,0.7,0.8,4942000,2044000
PNB-I-PE-77.5,PNB-NEAR-PE-77.5,04/18/2019,0.1,0.1,0.1,0.1,28000,168000
PNB-I-PE-80,PNB-NEAR-PE-80,04/18/2019,0.1,0.15,0.05,0.1,455000,1225000
PNB-I-PE-90,PNB-NEAR-PE-90,04/18/2019,1,1.9,0.95,1.4,5964000,3052000
PNB-I-PE-92.5,PNB-NEAR-PE-92.5,04/18/2019,2.05,3.35,1.9,3,1372000,1127000
PNB-II-CE-85,PNB-NEXT-CE-85,04/18/2019,9.7,9.7,9.7,9.7,7000,14000
PNB-II-CE-92.5,PNB-NEXT-CE-92.5,04/18/2019,6.35,6.35,5.75,6.1,49000,56000
PNB-II-CE-95,PNB-NEXT-CE-95,04/18/2019,5,5.2,4.5,4.6,231000,364000
PNB-II-CE-110,PNB-NEXT-CE-110,04/18/2019,2,2,1.15,1.55,119000,308000
PNB-II-CE-115,PNB-NEXT-CE-115,04/18/2019,1.1,1.1,1,1,28000,84000
PNB-II-PE-70,PNB-NEXT-PE-70,04/18/2019,0.6,0.6,0.4,0.4,28000,28000
PNB-II-PE-75,PNB-NEXT-PE-75,04/18/2019,1,1.2,0.95,1.05,91000,161000
PNB-II-PE-82.5,PNB-NEXT-PE-82.5,04/18/2019,2.7,2.7,2.5,2.6,35000,56000
POWERGRID-I-CE-195,POWERGRID-NEAR-CE-195,04/18/2019,3.2,3.25,1.9,2.2,340000,208000
POWERGRID-I-CE-197.5,POWERGRID-NEAR-CE-
197.5,04/18/2019,2.25,2.25,1.05,1.2,240000,164000
POWERGRID-I-CE-202.5,POWERGRID-NEAR-CE-202.5,04/18/2019,1,1,0.4,0.45,152000,192000
POWERGRID-I-CE-205,POWERGRID-NEAR-CE-
205,04/18/2019,0.75,0.75,0.25,0.3,216000,436000
207.5,04/18/2019,0.25,0.3,0.2,0.2,68000,80000
212.5,04/18/2019,0.1,0.1,0.05,0.05,12000,48000
POWERGRID-I-PE-190,POWERGRID-NEAR-PE-190,04/18/2019,0.5,0.95,0.5,0.6,220000,192000
POWERGRID-I-PE-192.5,POWERGRID-NEAR-PE-
192.5,04/18/2019,1.25,1.65,0.85,1,148000,112000
POWERGRID-I-PE-197.5,POWERGRID-NEAR-PE-
197.5,04/18/2019,2.8,4.15,2.8,3.7,64000,56000
POWERGRID-II-CE-197.5,POWERGRID-NEXT-CE-
197.5,04/18/2019,5.75,6.55,5.75,6.55,8000,44000
POWERGRID-II-CE-200,POWERGRID-NEXT-CE-200,04/18/2019,5,5.15,4.55,4.55,56000,132000
POWERGRID-II-PE-190,POWERGRID-NEXT-PE-190,04/18/2019,3.15,3.15,3.15,3.15,4000,32000
POWERGRID-II-PE-195,POWERGRID-NEXT-PE-195,04/18/2019,6.2,6.2,6.2,6.2,4000,40000
POWERGRID-II-PE-200,POWERGRID-NEXT-PE-200,04/18/2019,8,8,8,8,4000,20000
POWERGRID-II-PE-212.5,POWERGRID-NEXT-PE-
212.5,04/18/2019,16.7,16.7,16.7,16.7,8000,8000
POWERGRID-II-PE-215,POWERGRID-NEXT-PE-
215,04/18/2019,18.75,18.75,18.75,18.75,8000,16000
PVR-I-CE-1600,PVR-NEAR-CE-1600,04/18/2019,89.65,89.65,89.65,89.65,400,2800
PVR-I-CE-1650,PVR-NEAR-CE-1650,04/18/2019,50,50,39.1,39.1,1200,4000
PVR-I-CE-1680,PVR-NEAR-CE-1680,04/18/2019,31,41.05,28,41.05,8000,2800
PVR-I-CE-1700,PVR-NEAR-CE-1700,04/18/2019,27.6,30.35,18,28.45,50400,18800
PVR-I-CE-1720,PVR-NEAR-CE-1720,04/18/2019,19.5,25,11,19.9,31200,10400
PVR-I-CE-1750,PVR-NEAR-CE-1750,04/18/2019,12.25,12.25,6,10.5,40800,18000
PVR-I-CE-1760,PVR-NEAR-CE-1760,04/18/2019,7,10.55,5.75,10.55,2000,3600
PVR-I-CE-1780,PVR-NEAR-CE-1780,04/18/2019,8,8,8,8,400,3600
PVR-I-CE-1800,PVR-NEAR-CE-1800,04/18/2019,2.65,8,2.65,3.1,6000,17600
PVR-I-CE-1820,PVR-NEAR-CE-1820,04/18/2019,2,2,2,2,400,1600
PVR-I-PE-1300,PVR-NEAR-PE-1300,04/18/2019,0.05,0.05,0.05,0.05,400,800
PVR-I-PE-1500,PVR-NEAR-PE-1500,04/18/2019,1.45,2,0.65,0.65,1600,6800
PVR-I-PE-1620,PVR-NEAR-PE-1620,04/18/2019,9,9,7.5,7.5,1200,2400
PVR-I-PE-1680,PVR-NEAR-PE-1680,04/18/2019,23.15,46.15,23,24.75,56400,17200
PVR-I-PE-1720,PVR-NEAR-PE-1720,04/18/2019,63.3,63.3,55,55,1200,800
PVR-I-PE-1750,PVR-NEAR-PE-1750,04/18/2019,60,60,60,60,400,400
PVR-II-CE-1700,PVR-NEXT-CE-1700,04/18/2019,49.4,66.7,49.4,66,2800,2800
RAMCOCEM-I-CE-770,RAMCOCEM-NEAR-CE-770,04/18/2019,18,18,18,18,800,3200
RAMCOCEM-I-CE-780,RAMCOCEM-NEAR-CE-780,04/18/2019,14,14,14,14,1600,1600
RAMCOCEM-I-CE-800,RAMCOCEM-NEAR-CE-800,04/18/2019,8.8,8.8,3.75,3.75,8000,16000
RAMCOCEM-I-CE-820,RAMCOCEM-NEAR-CE-820,04/18/2019,2.5,2.5,2.5,2.5,800,800
RAMCOCEM-I-PE-700,RAMCOCEM-NEAR-PE-700,04/18/2019,0.1,0.1,0.1,0.1,800,1600
RAMCOCEM-II-CE-800,RAMCOCEM-NEXT-CE-800,04/18/2019,23.9,23.9,23.9,23.9,800,800
RAYMOND-I-CE-760,RAYMOND-NEAR-CE-760,04/18/2019,32,32,32,32,1600,2400
RAYMOND-I-CE-780,RAYMOND-NEAR-CE-780,04/18/2019,18,19.5,13.55,14.85,8800,8800
RAYMOND-I-CE-800,RAYMOND-NEAR-CE-800,04/18/2019,14.5,15.25,5.7,7.35,124800,76000
RAYMOND-I-PE-740,RAYMOND-NEAR-PE-740,04/18/2019,2,2.4,1.7,2.05,26400,14400
RAYMOND-I-PE-760,RAYMOND-NEAR-PE-760,04/18/2019,4.8,5.95,3.1,5.15,16800,62400
RAYMOND-I-PE-1020,RAYMOND-NEAR-PE-1020,04/18/2019,240,240,240,240,800,1600
RAYMOND-II-CE-760,RAYMOND-NEXT-CE-760,04/18/2019,55,55,55,55,800,800
RAYMOND-II-CE-800,RAYMOND-NEXT-CE-800,04/18/2019,32,33.7,32,33.7,1600,2400
RAYMOND-II-CE-820,RAYMOND-NEXT-CE-820,04/18/2019,20.3,27.05,20.3,25.8,8000,7200
RAYMOND-II-PE-780,RAYMOND-NEXT-PE-780,04/18/2019,33.6,33.75,33.6,33.75,1600,2400
RAYMOND-II-PE-1000,RAYMOND-NEXT-PE-1000,04/18/2019,208,208,208,208,800,800
RAYMOND-II-PE-1020,RAYMOND-NEXT-PE-1020,04/18/2019,228,228,228,228,800,800
RBLBANK-I-CE-600,RBLBANK-NEAR-CE-600,04/18/2019,82.5,82.5,82,82,2400,13200
RBLBANK-I-CE-640,RBLBANK-NEAR-CE-640,04/18/2019,38.5,40,31.7,36,4800,37200
RBLBANK-I-CE-650,RBLBANK-NEAR-CE-650,04/18/2019,27.25,27.25,27.25,27.25,1200,6000
RBLBANK-I-CE-660,RBLBANK-NEAR-CE-660,04/18/2019,28.5,28.5,16,19.15,36000,36000
RBLBANK-I-CE-690,RBLBANK-NEAR-CE-690,04/18/2019,11.4,12,4.45,5.5,1174800,265200
RBLBANK-I-CE-730,RBLBANK-NEAR-CE-730,04/18/2019,2,2,1,1.1,20400,12000
RBLBANK-I-PE-580,RBLBANK-NEAR-PE-580,04/18/2019,0.45,0.45,0.45,0.45,1200,10800
RBLBANK-I-PE-640,RBLBANK-NEAR-PE-640,04/18/2019,2.4,3,1.4,2.2,322800,124800
RBLBANK-I-PE-650,RBLBANK-NEAR-PE-650,04/18/2019,3,5.1,2.35,3.45,489600,85200
RBLBANK-I-PE-660,RBLBANK-NEAR-PE-660,04/18/2019,5,8.25,4,5.85,1256400,202800
RBLBANK-I-PE-690,RBLBANK-NEAR-PE-690,04/18/2019,19.95,24.8,17,22.55,8400,2400
RBLBANK-I-PE-700,RBLBANK-NEAR-PE-700,04/18/2019,28,30,28,30,2400,26400
RBLBANK-II-CE-680,RBLBANK-NEXT-CE-680,04/18/2019,26.5,27.9,26.5,27.9,2400,2400
RBLBANK-II-CE-700,RBLBANK-NEXT-CE-700,04/18/2019,19,22.05,18,20,6000,3600
RBLBANK-II-CE-720,RBLBANK-NEXT-CE-720,04/18/2019,14,14,14,14,1200,1200
RBLBANK-II-PE-620,RBLBANK-NEXT-PE-620,04/18/2019,7,7,7,7,1200,2400
RBLBANK-II-PE-650,RBLBANK-NEXT-PE-650,04/18/2019,19.85,19.85,19.85,19.85,1200,1200
RBLBANK-II-PE-670,RBLBANK-NEXT-PE-670,04/18/2019,25,25,25,25,1200,2400
RECLTD-I-CE-140,RECLTD-NEAR-CE-140,04/18/2019,14,14,14,14,6000,48000
RECLTD-I-CE-141.5,RECLTD-NEAR-CE-141.5,04/18/2019,12.6,12.6,12.6,12.6,6000,6000
RECLTD-I-CE-144,RECLTD-NEAR-CE-144,04/18/2019,9.45,9.45,9.4,9.45,12000,36000
RECLTD-I-CE-147.5,RECLTD-NEAR-CE-147.5,04/18/2019,6.75,7.65,6.75,7,18000,78000
RECLTD-I-CE-152.5,RECLTD-NEAR-CE-152.5,04/18/2019,3.3,4.4,2.7,3,564000,162000
RECLTD-I-CE-154,RECLTD-NEAR-CE-154,04/18/2019,2.4,3.35,2,2.2,366000,168000
RECLTD-I-CE-157.5,RECLTD-NEAR-CE-157.5,04/18/2019,1.3,2,0.9,1.1,462000,342000
RECLTD-I-PE-115,RECLTD-NEAR-PE-115,04/18/2019,0.05,0.05,0.05,0.05,6000,6000
RECLTD-I-PE-142.5,RECLTD-NEAR-PE-142.5,04/18/2019,0.45,0.45,0.45,0.45,6000,96000
RECLTD-I-PE-151.5,RECLTD-NEAR-PE-151.5,04/18/2019,2.65,2.65,1.9,2,90000,48000
RECLTD-II-CE-140,RECLTD-NEXT-CE-140,04/18/2019,17,17,17,17,6000,12000
RECLTD-II-CE-145,RECLTD-NEXT-CE-145,04/18/2019,13,13,13,13,12000,12000
RECLTD-II-CE-150,RECLTD-NEXT-CE-150,04/18/2019,11,11,9.8,9.8,30000,42000
RECLTD-II-CE-155,RECLTD-NEXT-CE-155,04/18/2019,7.3,7.5,7.3,7.4,18000,84000
RECLTD-II-CE-160,RECLTD-NEXT-CE-160,04/18/2019,5.1,6,5.1,5.8,72000,168000
RECLTD-II-PE-140,RECLTD-NEXT-PE-140,04/18/2019,2.55,2.65,2.35,2.65,36000,54000
RECLTD-II-PE-150,RECLTD-NEXT-PE-150,04/18/2019,6,6,5.8,6,18000,36000
RECLTD-II-PE-155,RECLTD-NEXT-PE-155,04/18/2019,9,9,9,9,6000,18000
RELCAPITAL-I-CE-140,RELCAPITAL-NEAR-CE-
140,04/18/2019,19.15,19.15,11.3,11.45,36000,25500
150,04/18/2019,20.15,20.15,5.25,5.8,1134000,376500
160,04/18/2019,15.2,15.2,2.5,2.75,2320500,697500
RELCAPITAL-I-CE-170,RELCAPITAL-NEAR-CE-170,04/18/2019,6.95,9,1.4,1.6,3256500,732000
180,04/18/2019,4,4.55,0.75,0.85,2914500,699000
190,04/18/2019,2.5,2.7,0.55,0.65,2406000,628500
200,04/18/2019,1.65,1.65,0.35,0.45,1671000,1044000
210,04/18/2019,0.85,0.95,0.25,0.3,763500,621000
220,04/18/2019,0.65,0.65,0.2,0.25,817500,940500
230,04/18/2019,0.3,0.35,0.15,0.2,373500,415500
240,04/18/2019,0.25,0.25,0.1,0.15,193500,229500
250,04/18/2019,0.1,0.15,0.05,0.1,465000,430500
RELCAPITAL-I-CE-260,RELCAPITAL-NEAR-CE-260,04/18/2019,0.1,0.15,0.1,0.1,39000,64500
RELCAPITAL-I-PE-70,RELCAPITAL-NEAR-PE-70,04/18/2019,0.1,0.85,0.1,0.85,3000,0
RELCAPITAL-I-PE-100,RELCAPITAL-NEAR-PE-100,04/18/2019,0.85,0.9,0.5,0.75,84000,79500
RELCAPITAL-I-PE-110,RELCAPITAL-NEAR-PE-110,04/18/2019,0.5,1.35,0.5,1,61500,57000
RELCAPITAL-I-PE-120,RELCAPITAL-NEAR-PE-
120,04/18/2019,0.7,2.15,0.7,1.65,958500,231000
130,04/18/2019,0.85,3.8,0.85,2.95,1090500,247500
140,04/18/2019,0.55,6.25,0.55,5.55,2362500,430500
150,04/18/2019,2.75,10.85,2.75,9.75,2665500,319500
RELCAPITAL-I-PE-160,RELCAPITAL-NEAR-PE-160,04/18/2019,5,17,5,16.6,1674000,244500
170,04/18/2019,9.6,25.8,9.2,25.15,667500,225000
180,04/18/2019,14.7,35.5,14.7,34.85,291000,162000
190,04/18/2019,24.15,44.35,23.8,44.1,100500,111000
200,04/18/2019,31.7,54.55,31.7,54.55,18000,105000
RELCAPITAL-I-PE-210,RELCAPITAL-NEAR-PE-210,04/18/2019,41.45,64,41.45,64,13500,42000
220,04/18/2019,57.85,72,57.85,69.3,9000,49500
RELCAPITAL-I-PE-230,RELCAPITAL-NEAR-PE-230,04/18/2019,80,82,80,80.95,12000,3000
RELCAPITAL-I-PE-240,RELCAPITAL-NEAR-PE-240,04/18/2019,78,94,78,94,6000,21000
RELCAPITAL-II-CE-140,RELCAPITAL-NEXT-CE-
140,04/18/2019,16.4,17.2,15,15.3,163500,159000
RELCAPITAL-II-CE-150,RELCAPITAL-NEXT-CE-150,04/18/2019,14,14,11.4,12.1,126000,97500
RELCAPITAL-II-CE-160,RELCAPITAL-NEXT-CE-160,04/18/2019,15,15,7.5,8.5,201000,138000
170,04/18/2019,14.35,14.35,5.25,6.05,328500,183000
180,04/18/2019,9.55,9.55,3.75,4.05,453000,163500
RELCAPITAL-II-CE-190,RELCAPITAL-NEXT-CE-190,04/18/2019,6.1,7,2.55,2.8,307500,184500
200,04/18/2019,4.15,4.15,2,2.15,243000,192000
210,04/18/2019,1.75,4.95,1.3,1.45,24000,55500
RELCAPITAL-II-CE-220,RELCAPITAL-NEXT-CE-220,04/18/2019,2.6,2.6,1,1,12000,33000
RELCAPITAL-II-CE-240,RELCAPITAL-NEXT-CE-240,04/18/2019,0.6,0.6,0.6,0.6,6000,12000
250,04/18/2019,0.85,0.85,0.85,0.85,6000,21000
RELCAPITAL-II-PE-100,RELCAPITAL-NEXT-PE-100,04/18/2019,2,2.5,2,2.5,4500,13500
RELCAPITAL-II-PE-110,RELCAPITAL-NEXT-PE-110,04/18/2019,3.5,3.5,2.15,2.15,3000,3000
RELCAPITAL-II-PE-120,RELCAPITAL-NEXT-PE-
120,04/18/2019,4.15,6.6,3.3,6.15,39000,22500
130,04/18/2019,4.35,9.5,4.35,9.1,73500,33000
140,04/18/2019,6.3,14.95,6.3,13.05,175500,121500
150,04/18/2019,9.2,19.05,9.2,18.3,106500,73500
160,04/18/2019,15.05,24,15.05,24,31500,27000
RELCAPITAL-II-PE-170,RELCAPITAL-NEXT-PE-170,04/18/2019,22.3,32,22.3,32,57000,48000
RELCAPITAL-II-PE-180,RELCAPITAL-NEXT-PE-180,04/18/2019,26.1,39,26,39,64500,223500
190,04/18/2019,30.3,47.65,30.3,47.65,24000,370500
RELCAPITAL-II-PE-210,RELCAPITAL-NEXT-PE-210,04/18/2019,63.5,65,63.5,65,6000,6000
RELIANCE-I-CE-1000,RELIANCE-NEAR-CE-1000,04/18/2019,377,384.25,377,383.5,3500,12000
RELIANCE-I-CE-1100,RELIANCE-NEAR-CE-
1100,04/18/2019,288.25,288.25,285.85,285.85,1000,15000
RELIANCE-I-CE-1160,RELIANCE-NEAR-CE-1160,04/18/2019,224,224,224,224,500,2500
RELIANCE-I-CE-1180,RELIANCE-NEAR-CE-1180,04/18/2019,195,195,195,195,1000,3500
1200,04/18/2019,174.95,187.95,173.4,187,24500,82500
RELIANCE-I-CE-1220,RELIANCE-NEAR-CE-1220,04/18/2019,160.25,165,160.25,165,1000,7500
1240,04/18/2019,134.5,148.25,129.35,145.5,10000,38500
1260,04/18/2019,116,128.75,111.65,127.1,6500,22000
RELIANCE-I-CE-1280,RELIANCE-NEAR-CE-1280,04/18/2019,101.45,109,94.4,109,17500,30500
RELIANCE-I-CE-1300,RELIANCE-NEAR-CE-1300,04/18/2019,73,92,73,90.1,167500,92500
RELIANCE-I-CE-1320,RELIANCE-NEAR-CE-1320,04/18/2019,55,74.6,55,71.1,136000,82500
1340,04/18/2019,46.4,59.2,42.45,55.85,1241000,835000
1360,04/18/2019,31,44.55,30.8,40.95,5213000,1204000
1380,04/18/2019,25,33.3,22.05,29.8,8818000,1419500
1400,04/18/2019,15.9,23.85,15.1,20.55,14913500,3829500
1420,04/18/2019,10.4,16,9.75,13.2,6981000,2035500
1440,04/18/2019,7.5,10.9,6.45,8.5,5302500,1297000
1460,04/18/2019,4.1,7.5,4.1,5.35,2527000,1465500
1480,04/18/2019,4.9,5.05,2.55,3.55,1117500,451500
1500,04/18/2019,1.8,3.65,1.8,2.75,3163000,1900500
1520,04/18/2019,1.95,2.55,1.45,1.85,313500,162500
RELIANCE-I-CE-1540,RELIANCE-NEAR-CE-1540,04/18/2019,0.8,1.95,0.8,1.3,178500,181000
RELIANCE-I-CE-1600,RELIANCE-NEAR-CE-1600,04/18/2019,1,1.4,0.7,0.8,135000,140500
RELIANCE-I-PE-860,RELIANCE-NEAR-PE-860,04/18/2019,1.85,1.9,0.25,1.5,2000,2500
RELIANCE-I-PE-1260,RELIANCE-NEAR-PE-
1260,04/18/2019,1.95,1.95,1.05,1.3,557000,504500
1300,04/18/2019,4.5,7.05,3.15,3.45,3106000,1293000
1320,04/18/2019,5.7,10.5,4.6,5.2,3432000,1198500
1340,04/18/2019,12.3,16.4,8.05,8.9,5976500,1309500
1360,04/18/2019,19.95,24.25,12.95,14.2,5323500,1133000
1380,04/18/2019,29.55,35.1,20.25,22.15,2879000,738500
1400,04/18/2019,42.6,46.95,30.45,32.95,507500,287000
RELIANCE-I-PE-1420,RELIANCE-NEAR-PE-1420,04/18/2019,54,56.25,44,45.8,41500,41500
RELIANCE-I-PE-1440,RELIANCE-NEAR-PE-1440,04/18/2019,70,71,58.5,60.4,30000,49500
1480,04/18/2019,109.45,113.05,109.45,113.05,1000,1500
1500,04/18/2019,131.15,131.15,116.6,118.85,3000,38000
1580,04/18/2019,198.5,198.5,198.5,198.5,500,37500
RELIANCE-II-CE-1000,RELIANCE-NEXT-CE-
1000,04/18/2019,384.9,392.25,384.9,388.6,2500,2500
RELIANCE-II-CE-1100,RELIANCE-NEXT-CE-1100,04/18/2019,284,293.9,284,291.8,1500,6000
RELIANCE-II-CE-1160,RELIANCE-NEXT-CE-1160,04/18/2019,232,232,232,232,500,500
1300,04/18/2019,111.5,111.5,111.5,111.5,1000,21500
1320,04/18/2019,104.6,108.95,98,107.5,6500,12000
RELIANCE-II-CE-1340,RELIANCE-NEXT-CE-1340,04/18/2019,80.85,95,80.85,93,24000,53000
1360,04/18/2019,74.45,84,69.05,79.85,109000,103500
1380,04/18/2019,63.8,72.3,59.85,69.4,216500,123000
1400,04/18/2019,58.65,63.7,50.95,60,676000,341500
1420,04/18/2019,47.5,54.7,43.05,51.2,166500,104500
1440,04/18/2019,39.4,47.7,36.75,44.65,186000,99000
1460,04/18/2019,30.35,39.65,30,37.3,158000,93500
RELIANCE-II-CE-1480,RELIANCE-NEXT-CE-1480,04/18/2019,30.8,34.85,27,31.4,44000,28000
RELIANCE-II-CE-1560,RELIANCE-NEXT-CE-1560,04/18/2019,13,14.8,11,14,7500,7000
RELIANCE-II-CE-1600,RELIANCE-NEXT-CE-1600,04/18/2019,9,10.5,8.15,9.4,160000,389000
RELIANCE-II-PE-1000,RELIANCE-NEXT-PE-1000,04/18/2019,2,2,0.65,0.65,1500,5000
RELIANCE-II-PE-1100,RELIANCE-NEXT-PE-1100,04/18/2019,2.8,4.95,2.25,2.25,5000,25500
RELIANCE-II-PE-1200,RELIANCE-NEXT-PE-1200,04/18/2019,8,8.5,6.45,7,25500,130500
RELIANCE-II-PE-1240,RELIANCE-NEXT-PE-1240,04/18/2019,14.4,16,11,11.5,38000,53500
RELIANCE-II-PE-1260,RELIANCE-NEXT-PE-
1260,04/18/2019,17.7,19,13.05,14.35,41500,40500
1300,04/18/2019,29.55,30,22,23.05,231500,149000
RELIANCE-II-PE-1320,RELIANCE-NEXT-PE-1320,04/18/2019,34.6,35,28.5,29.3,73000,47500
1340,04/18/2019,44.1,44.1,32.8,35.6,174000,96000
1360,04/18/2019,51.7,52.2,42,44.05,211500,109500
RELIANCE-II-PE-1380,RELIANCE-NEXT-PE-1380,04/18/2019,57,61.15,52,53.8,118500,56500
RELIANCE-II-PE-1400,RELIANCE-NEXT-PE-1400,04/18/2019,70,70.2,62.25,63.2,69000,40500
1420,04/18/2019,80.35,85.2,73.65,73.85,12500,7000
RELIANCE-II-PE-1460,RELIANCE-NEXT-PE-1460,04/18/2019,96,96,96,96,500,2500
RELIANCE-II-PE-1500,RELIANCE-NEXT-PE-1500,04/18/2019,135,137,125.65,128,3000,25000
RELIANCE-II-PE-1600,RELIANCE-NEXT-PE-1600,04/18/2019,215,215,210,210,3500,14000
RELINFRA-I-CE-110,RELINFRA-NEAR-CE-110,04/18/2019,10,13.8,9.5,13.8,11700,9100
RELINFRA-I-CE-115,RELINFRA-NEAR-CE-115,04/18/2019,7,7.6,4.65,4.65,19500,16900
RELINFRA-I-CE-120,RELINFRA-NEAR-CE-120,04/18/2019,10.7,10.7,3.5,4.25,1064700,361400
RELINFRA-I-CE-130,RELINFRA-NEAR-CE-130,04/18/2019,4.25,5,1.15,1.4,1690000,531700
RELINFRA-I-CE-140,RELINFRA-NEAR-CE-
140,04/18/2019,1.95,1.95,0.45,0.55,1206400,926900
RELINFRA-I-CE-150,RELINFRA-NEAR-CE-150,04/18/2019,0.95,1,0.2,0.3,676000,945100
RELINFRA-I-PE-90,RELINFRA-NEAR-PE-90,04/18/2019,0.5,0.9,0.4,0.6,23400,9100
RELINFRA-I-PE-100,RELINFRA-NEAR-PE-100,04/18/2019,0.4,3,0.4,1.75,906100,143000
RELINFRA-I-PE-140,RELINFRA-NEAR-PE-
140,04/18/2019,10.95,25.45,10.95,23.65,122200,113100
RELINFRA-I-PE-160,RELINFRA-NEAR-PE-160,04/18/2019,40.25,44.4,40,40.75,10400,13000
RELINFRA-II-CE-110,RELINFRA-NEXT-CE-110,04/18/2019,12,14,12,13.75,44200,44200
RELINFRA-II-CE-120,RELINFRA-NEXT-CE-120,04/18/2019,12.9,13.2,10,10.3,36400,23400
RELINFRA-II-CE-125,RELINFRA-NEXT-CE-125,04/18/2019,10,10,8.05,8.55,3900,6500
RELINFRA-II-CE-130,RELINFRA-NEXT-CE-130,04/18/2019,11.9,12.05,6.3,7.3,302900,241800
RELINFRA-II-CE-135,RELINFRA-NEXT-CE-135,04/18/2019,8,8,6.6,6.6,2600,7800
RELINFRA-II-CE-145,RELINFRA-NEXT-CE-145,04/18/2019,3.6,4,3.5,4,3900,3900
RELINFRA-II-PE-90,RELINFRA-NEXT-PE-90,04/18/2019,2,2,2,2,1300,1300
RELINFRA-II-PE-95,RELINFRA-NEXT-PE-95,04/18/2019,4.3,4.3,4.3,4.3,1300,1300
RELINFRA-II-PE-115,RELINFRA-NEXT-PE-115,04/18/2019,11.35,12,8.35,11,11700,7800
RELINFRA-II-PE-130,RELINFRA-NEXT-PE-130,04/18/2019,10,22.05,10,20.8,48100,40300
RELINFRA-II-PE-140,RELINFRA-NEXT-PE-
140,04/18/2019,17.15,26.95,16.25,26.95,9100,293800
REPCOHOME-I-CE-420,REPCOHOME-NEAR-CE-420,04/18/2019,14,14,14,14,1100,3300
REPCOHOME-I-CE-440,REPCOHOME-NEAR-CE-440,04/18/2019,8.95,9,6.55,6.55,5500,12100
REPCOHOME-I-CE-460,REPCOHOME-NEAR-CE-460,04/18/2019,3,3,1.05,2.4,5500,23100
REPCOHOME-I-CE-480,REPCOHOME-NEAR-CE-480,04/18/2019,1.15,1.15,0.65,0.65,2200,20900
REPCOHOME-I-CE-540,REPCOHOME-NEAR-CE-540,04/18/2019,0.1,0.1,0.1,0.1,2200,14300
REPCOHOME-I-PE-420,REPCOHOME-NEAR-PE-420,04/18/2019,9.95,9.95,4.6,8.9,18700,11000
REPCOHOME-I-PE-440,REPCOHOME-NEAR-PE-440,04/18/2019,18,18,18,18,1100,6600
REPCOHOME-II-CE-420,REPCOHOME-NEXT-CE-420,04/18/2019,38,38,38,38,1100,1100
REPCOHOME-II-CE-440,REPCOHOME-NEXT-CE-440,04/18/2019,25,25,25,25,1100,1100
RPOWER-I-CE-10,RPOWER-NEAR-CE-10,04/18/2019,0.2,0.2,0.05,0.15,288000,480000
RPOWER-I-PE-7,RPOWER-NEAR-PE-7,04/18/2019,0.1,0.1,0.1,0.1,64000,192000
RPOWER-I-PE-9,RPOWER-NEAR-PE-9,04/18/2019,1,1,1,1,16000,448000
RPOWER-I-PE-12,RPOWER-NEAR-PE-12,04/18/2019,4,4,3.85,3.95,32000,1344000
RPOWER-II-PE-9,RPOWER-NEXT-PE-9,04/18/2019,1.2,1.2,1.1,1.15,192000,192000
SAIL-I-CE-50,SAIL-NEAR-CE-50,04/18/2019,6.95,7.5,6.4,7.5,48000,360000
SAIL-I-PE-47,SAIL-NEAR-PE-47,04/18/2019,0.05,0.05,0.05,0.05,24000,156000
SAIL-I-PE-60,SAIL-NEAR-PE-60,04/18/2019,2.15,3.75,2.15,3,432000,984000
SAIL-II-CE-50,SAIL-NEXT-CE-50,04/18/2019,8.7,8.7,8.7,8.7,12000,12000
SAIL-II-CE-58,SAIL-NEXT-CE-58,04/18/2019,4,4,3.05,3.5,204000,192000
SAIL-II-CE-61,SAIL-NEXT-CE-61,04/18/2019,2,2,2,2,12000,24000
SAIL-II-CE-65,SAIL-NEXT-CE-65,04/18/2019,1.35,1.4,1,1.1,228000,360000
SAIL-II-PE-50,SAIL-NEXT-PE-50,04/18/2019,0.75,1,0.7,0.75,1044000,1896000
SAIL-II-PE-51,SAIL-NEXT-PE-51,04/18/2019,1.1,1.1,1.1,1.1,12000,12000
SAIL-II-PE-56,SAIL-NEXT-PE-56,04/18/2019,2.95,3,2.55,2.55,60000,24000
SBIN-I-CE-270,SBIN-NEAR-CE-270,04/18/2019,44.2,44.2,41.9,41.9,6000,6000
SBIN-I-CE-280,SBIN-NEAR-CE-280,04/18/2019,36,36,36,36,3000,102000
SBIN-I-CE-290,SBIN-NEAR-CE-290,04/18/2019,25,25,19.6,21.55,51000,126000
SBIN-I-CE-295,SBIN-NEAR-CE-295,04/18/2019,16.25,17.65,16.25,17,9000,27000
SBIN-I-CE-300,SBIN-NEAR-CE-300,04/18/2019,15,15.85,11,12.35,597000,495000
SBIN-I-CE-315,SBIN-NEAR-CE-315,04/18/2019,5.1,6,2.55,2.95,8436000,2520000
SBIN-I-PE-220,SBIN-NEAR-PE-220,04/18/2019,0.1,0.15,0.1,0.15,21000,69000
SBIN-I-PE-305,SBIN-NEAR-PE-305,04/18/2019,1.6,4,1.6,2.15,6537000,1473000
SBIN-I-PE-315,SBIN-NEAR-PE-315,04/18/2019,4.9,9,4.5,6.35,3162000,1239000
SBIN-I-PE-330,SBIN-NEAR-PE-330,04/18/2019,16.5,21.45,16,19.4,108000,558000
SBIN-I-PE-335,SBIN-NEAR-PE-335,04/18/2019,19.5,25.55,19.5,23,15000,48000
SBIN-II-CE-260,SBIN-NEXT-CE-260,04/18/2019,53.5,53.5,53.5,53.5,3000,15000
SBIN-II-CE-300,SBIN-NEXT-CE-300,04/18/2019,22,22.5,22,22.5,18000,111000
SBIN-II-CE-305,SBIN-NEXT-CE-305,04/18/2019,19,20.25,19,20.25,6000,6000
SBIN-II-CE-310,SBIN-NEXT-CE-310,04/18/2019,16.9,17.8,16.1,17,93000,54000
SBIN-II-CE-320,SBIN-NEXT-CE-320,04/18/2019,14,14,11.5,12.55,831000,834000
SBIN-II-CE-360,SBIN-NEXT-CE-360,04/18/2019,3,3.5,2.55,3,96000,129000
SBIN-II-CE-370,SBIN-NEXT-CE-370,04/18/2019,2,2.05,1.9,1.9,42000,102000
SBIN-II-PE-260,SBIN-NEXT-PE-260,04/18/2019,1.3,1.3,1.3,1.3,6000,6000
SBIN-II-PE-275,SBIN-NEXT-PE-275,04/18/2019,2.8,3,2.8,3,6000,6000
SBIN-II-PE-280,SBIN-NEXT-PE-280,04/18/2019,3,4.5,3,3.85,129000,225000
SBIN-II-PE-330,SBIN-NEXT-PE-330,04/18/2019,23,26,23,25,18000,45000
SBIN-III-CE-330,SBIN-FAR-CE-330,04/18/2019,13.5,13.5,13.05,13.05,6000,6000
SBIN-III-PE-320,SBIN-FAR-PE-320,04/18/2019,22,22,22,22,12000,12000
SHREECEM-I-CE-20000,SHREECEM-NEAR-CE-20000,04/18/2019,157.2,157.2,157.2,157.2,50,0
SIEMENS-I-CE-1120,SIEMENS-NEAR-CE-1120,04/18/2019,66,66,66,66,550,12650
SIEMENS-I-CE-1140,SIEMENS-NEAR-CE-1140,04/18/2019,55,55,47,47,3300,6600
SIEMENS-I-CE-1160,SIEMENS-NEAR-CE-1160,04/18/2019,27.5,27.5,27.5,27.5,550,15950
SIEMENS-I-CE-1200,SIEMENS-NEAR-CE-1200,04/18/2019,13.65,15,9,10.65,28600,43450
SIEMENS-I-CE-1220,SIEMENS-NEAR-CE-1220,04/18/2019,8,8,5.4,6.2,6600,14300
SIEMENS-I-CE-1260,SIEMENS-NEAR-CE-1260,04/18/2019,1.9,2,1.9,2,2200,8800
SIEMENS-I-PE-1100,SIEMENS-NEAR-PE-1100,04/18/2019,1,1,0.8,0.9,2750,12100
SIEMENS-I-PE-1120,SIEMENS-NEAR-PE-1120,04/18/2019,2,2,1,1.45,2200,6600
SIEMENS-I-PE-1140,SIEMENS-NEAR-PE-1140,04/18/2019,4.5,5.75,3,3,5500,10450
SIEMENS-I-PE-1160,SIEMENS-NEAR-PE-1160,04/18/2019,8.05,10.5,7.2,7.2,3850,16500
SIEMENS-I-PE-1180,SIEMENS-NEAR-PE-1180,04/18/2019,16.45,18.45,13,13,8800,4950
SIEMENS-II-CE-1160,SIEMENS-NEXT-CE-1160,04/18/2019,69.6,69.6,69.6,69.6,550,550
SOUTHBANK-I-CE-15,SOUTHBANK-NEAR-CE-15,04/18/2019,2.35,2.35,2.35,2.35,33141,563397
SOUTHBANK-I-CE-19,SOUTHBANK-NEAR-CE-
19,04/18/2019,0.15,0.15,0.05,0.05,2684421,4109484
SOUTHBANK-I-CE-20,SOUTHBANK-NEAR-CE-
20,04/18/2019,0.05,0.05,0.05,0.05,1425063,5368842
SOUTHBANK-I-PE-15,SOUTHBANK-NEAR-PE-15,04/18/2019,0.05,0.05,0.05,0.05,33141,1193076
SOUTHBANK-II-CE-18,SOUTHBANK-NEXT-CE-18,04/18/2019,1,1,1,1,33141,132564
SOUTHBANK-II-CE-19,SOUTHBANK-NEXT-CE-19,04/18/2019,0.5,0.5,0.5,0.5,33141,66282
SOUTHBANK-II-PE-14,SOUTHBANK-NEXT-PE-14,04/18/2019,0.05,0.1,0.05,0.1,132564,596538
SRF-I-CE-2350,SRF-NEAR-CE-2350,04/18/2019,136.4,136.4,132.95,132.95,1500,5000
SRF-I-CE-2400,SRF-NEAR-CE-2400,04/18/2019,118,119.3,81,81,6000,14000
SRF-I-CE-2500,SRF-NEAR-CE-2500,04/18/2019,40,45,13,14.6,81000,77500
SRF-I-CE-2550,SRF-NEAR-CE-2550,04/18/2019,17,23.2,7,8.15,49000,51000
SRF-I-CE-2600,SRF-NEAR-CE-2600,04/18/2019,9.55,10,2.85,3,18500,39500
SRF-I-CE-2650,SRF-NEAR-CE-2650,04/18/2019,3,3,2,2,2500,7500
SRF-I-PE-2100,SRF-NEAR-PE-2100,04/18/2019,0.2,0.3,0.1,0.2,3500,11500
SRF-I-PE-2150,SRF-NEAR-PE-2150,04/18/2019,0.35,1,0.3,1,3500,17500
SRF-I-PE-2200,SRF-NEAR-PE-2200,04/18/2019,1.25,1.25,0.4,1,4500,20500
SRF-I-PE-2250,SRF-NEAR-PE-2250,04/18/2019,1.25,1.25,0.55,0.55,2500,16000
SRF-I-PE-2300,SRF-NEAR-PE-2300,04/18/2019,2.05,3.45,2,3.45,2500,53500
SRF-I-PE-2350,SRF-NEAR-PE-2350,04/18/2019,4.25,4.7,2,3.55,10000,21500
SRF-I-PE-2400,SRF-NEAR-PE-2400,04/18/2019,7.65,15,6.2,12.2,18500,27000
SRF-I-PE-2450,SRF-NEAR-PE-2450,04/18/2019,16.3,34,16.25,30.95,20500,15500
SRF-I-PE-2500,SRF-NEAR-PE-2500,04/18/2019,31.85,60,31.1,60,18000,7500
SRF-II-CE-2550,SRF-NEXT-CE-2550,04/18/2019,66,66,66,66,1000,1000
SRTRANSFIN-I-CE-1200,SRTRANSFIN-NEAR-CE-
1200,04/18/2019,29,35.75,25,35.75,5400,12600
1220,04/18/2019,17.9,18.5,16.3,17.4,2400,10800
1240,04/18/2019,24.6,24.6,10.4,12.45,22200,41400
1250,04/18/2019,16.4,21.3,8,9.75,54000,84000
1260,04/18/2019,15.85,15.85,6.5,7.25,24600,36000
SRTRANSFIN-I-CE-1280,SRTRANSFIN-NEAR-CE-1280,04/18/2019,6.1,6.1,4,4.4,13200,20400
SRTRANSFIN-I-CE-1300,SRTRANSFIN-NEAR-CE-1300,04/18/2019,5,6,2.85,3.25,60000,115200
SRTRANSFIN-I-CE-1320,SRTRANSFIN-NEAR-CE-1320,04/18/2019,2.2,2.2,2,2,2400,5400
SRTRANSFIN-I-CE-1350,SRTRANSFIN-NEAR-CE-1350,04/18/2019,1.1,1.35,1,1.05,13200,39000
1400,04/18/2019,0.1,0.1,0.05,0.05,2400,34800
SRTRANSFIN-I-PE-1100,SRTRANSFIN-NEAR-PE-1100,04/18/2019,0.8,1,0.8,0.8,7200,30600
SRTRANSFIN-I-PE-1160,SRTRANSFIN-NEAR-PE-1160,04/18/2019,5.2,6.3,5.2,5.2,3600,3000
SRTRANSFIN-I-PE-1180,SRTRANSFIN-NEAR-PE-
1180,04/18/2019,8.15,12.45,8.15,11,3600,12600
1200,04/18/2019,10.25,20.05,10.25,13.75,27000,58800
1220,04/18/2019,16.5,25.9,16.5,25.9,4200,10800
1240,04/18/2019,23.9,40.35,23.9,40.35,2400,9000
1250,04/18/2019,28.45,50.25,28.45,45,3000,25200
1260,04/18/2019,37.75,37.75,37.75,37.75,600,6000
1300,04/18/2019,75.2,75.2,75.05,75.05,1200,14400
SRTRANSFIN-I-PE-1550,SRTRANSFIN-NEAR-PE-1550,04/18/2019,335,335,335,335,1200,2400
SRTRANSFIN-II-CE-1200,SRTRANSFIN-NEXT-CE-
1200,04/18/2019,79.55,79.55,79.55,79.55,600,1200
SRTRANSFIN-II-CE-1250,SRTRANSFIN-NEXT-CE-1250,04/18/2019,48,48,48,48,1800,4800
SRTRANSFIN-II-PE-1100,SRTRANSFIN-NEXT-PE-1100,04/18/2019,20,20,20,20,600,600
STAR-I-CE-460,STAR-NEAR-CE-460,04/18/2019,32,34,30.8,30.8,4400,22000
STAR-I-CE-480,STAR-NEAR-CE-480,04/18/2019,17,19.55,16.9,16.9,3300,31900
STAR-I-CE-490,STAR-NEAR-CE-490,04/18/2019,10.25,11,9.85,10,13200,20900
STAR-I-CE-500,STAR-NEAR-CE-500,04/18/2019,10.6,10.95,5.85,6.35,149600,198000
STAR-I-PE-400,STAR-NEAR-PE-400,04/18/2019,0.2,0.2,0.2,0.2,1100,5500
STAR-I-PE-460,STAR-NEAR-PE-460,04/18/2019,2.85,2.85,2,2.85,13200,56100
STAR-I-PE-500,STAR-NEAR-PE-500,04/18/2019,15.7,20,15,15.85,16500,35200
STAR-II-CE-500,STAR-NEXT-CE-500,04/18/2019,22.25,22.25,22,22,3300,4400
SUNPHARMA-I-CE-400,SUNPHARMA-NEAR-CE-400,04/18/2019,66,66,66,66,2200,1100
SUNPHARMA-I-CE-430,SUNPHARMA-NEAR-CE-430,04/18/2019,30.5,30.5,30.5,30.5,1100,24200
SUNPHARMA-I-CE-440,SUNPHARMA-NEAR-CE-440,04/18/2019,23,26,20.55,25,22000,26400
SUNPHARMA-I-CE-450,SUNPHARMA-NEAR-CE-
450,04/18/2019,18.6,18.6,12.6,15.65,34100,33000
460,04/18/2019,11.8,11.8,5.6,7.75,1340900,565400
480,04/18/2019,2.45,2.75,1.25,1.6,987800,1221000
490,04/18/2019,1.3,1.35,0.55,0.75,543400,706200
500,04/18/2019,0.95,0.95,0.1,0.45,1917300,1376100
SUNPHARMA-I-PE-400,SUNPHARMA-NEAR-PE-400,04/18/2019,0.4,0.45,0.1,0.2,26400,47300
SUNPHARMA-I-PE-440,SUNPHARMA-NEAR-PE-
440,04/18/2019,1.05,2.25,1.05,1.3,410300,366300
SUNPHARMA-I-PE-450,SUNPHARMA-NEAR-PE-450,04/18/2019,2.05,4,1.85,2.2,643500,448800
470,04/18/2019,9.9,14.55,8.9,10.85,83600,121000
SUNPHARMA-I-PE-480,SUNPHARMA-NEAR-PE-480,04/18/2019,16,23,15.75,17.2,47300,116600
500,04/18/2019,38.85,41.9,38.3,38.3,11000,69300
SUNPHARMA-I-PE-580,SUNPHARMA-NEAR-PE-580,04/18/2019,114,114,114,114,2200,4400
SUNPHARMA-II-CE-450,SUNPHARMA-NEXT-CE-
450,04/18/2019,33.25,33.25,25.25,27.9,7700,23100
460,04/18/2019,27.1,27.1,19.05,21.95,244200,1009800
470,04/18/2019,14.6,17.25,13.65,16.9,37400,37400
480,04/18/2019,13,14.4,11.15,12.7,150700,207900
SUNPHARMA-II-CE-490,SUNPHARMA-NEXT-CE-490,04/18/2019,9.95,10,8.75,9.7,15400,60500
SUNPHARMA-II-CE-500,SUNPHARMA-NEXT-CE-500,04/18/2019,8,8,6.25,7.4,63800,110000
SUNPHARMA-II-CE-510,SUNPHARMA-NEXT-CE-510,04/18/2019,5.15,5.4,5.1,5.3,5500,17600
SUNPHARMA-II-PE-420,SUNPHARMA-NEXT-PE-420,04/18/2019,6.15,6.15,4,4,2200,5500
SUNPHARMA-II-PE-430,SUNPHARMA-NEXT-PE-430,04/18/2019,6.25,6.5,5.5,5.5,3300,8800
SUNPHARMA-II-PE-440,SUNPHARMA-NEXT-PE-440,04/18/2019,7.3,9,7.3,8.5,5500,46200
SUNPHARMA-II-PE-450,SUNPHARMA-NEXT-PE-450,04/18/2019,12.35,12.9,12,12.2,9900,48400
SUNPHARMA-II-PE-460,SUNPHARMA-NEXT-PE-
460,04/18/2019,14.15,17.4,14.15,14.95,40700,360800
SUNPHARMA-II-PE-470,SUNPHARMA-NEXT-PE-
470,04/18/2019,21.2,22.2,19.15,19.15,165000,161700
SUNPHARMA-II-PE-480,SUNPHARMA-NEXT-PE-480,04/18/2019,27.9,27.9,24.7,24.7,2200,17600
SUNPHARMA-II-PE-500,SUNPHARMA-NEXT-PE-500,04/18/2019,40,40,40,40,1100,29700
SUNPHARMA-II-PE-590,SUNPHARMA-NEXT-PE-590,04/18/2019,126,126,126,126,6600,18700
SUNTV-I-CE-580,SUNTV-NEAR-CE-580,04/18/2019,26.5,26.5,15.15,16.65,34000,34000
SUNTV-I-CE-620,SUNTV-NEAR-CE-620,04/18/2019,7.5,7.9,3,3.45,1108000,436000
SUNTV-I-CE-640,SUNTV-NEAR-CE-640,04/18/2019,3,3.7,1.4,1.65,467000,529000
SUNTV-I-CE-680,SUNTV-NEAR-CE-680,04/18/2019,1,1.05,0.55,0.65,123000,187000
SUNTV-I-PE-540,SUNTV-NEAR-PE-540,04/18/2019,0.75,0.75,0.75,0.75,1000,34000
SUNTV-I-PE-600,SUNTV-NEAR-PE-600,04/18/2019,11.45,19.8,11,18.55,99000,135000
SUNTV-I-PE-620,SUNTV-NEAR-PE-620,04/18/2019,24,32.05,24,32.05,14000,68000
SUNTV-II-CE-600,SUNTV-NEXT-CE-600,04/18/2019,37.35,37.35,33,35,5000,7000
SUNTV-II-CE-620,SUNTV-NEXT-CE-620,04/18/2019,27.4,28.8,26.65,27.6,6000,8000
SUNTV-II-CE-640,SUNTV-NEXT-CE-640,04/18/2019,20,23.2,18.75,21.65,51000,38000
SUNTV-II-CE-680,SUNTV-NEXT-CE-680,04/18/2019,13.9,14.05,13.9,14.05,3000,13000
SUNTV-II-CE-700,SUNTV-NEXT-CE-700,04/18/2019,7,8,7,8,2000,2000
SUNTV-II-CE-760,SUNTV-NEXT-CE-760,04/18/2019,4,4,4,4,1000,1000
SUNTV-II-PE-560,SUNTV-NEXT-PE-560,04/18/2019,15.2,24.3,15.2,23.7,6000,7000
SUNTV-II-PE-580,SUNTV-NEXT-PE-580,04/18/2019,28,30.5,28,30.5,2000,3000
SUNTV-II-PE-620,SUNTV-NEXT-PE-620,04/18/2019,51.6,51.6,51.6,51.6,4000,6000
SUNTV-III-PE-500,SUNTV-FAR-PE-500,04/18/2019,0.05,2.5,0.05,1.3,2000,0
SUZLON-I-CE-2,SUZLON-NEAR-CE-2,04/18/2019,5.1,5.1,5,5.05,380000,4788000
SUZLON-I-CE-6,SUZLON-NEAR-CE-6,04/18/2019,1.2,1.2,1.2,1.2,76000,4104000
SUZLON-I-PE-4,SUZLON-NEAR-PE-4,04/18/2019,0.05,0.05,0.05,0.05,76000,2128000
SUZLON-I-PE-8,SUZLON-NEAR-PE-8,04/18/2019,1,1,1,1,228000,1216000
SUZLON-II-CE-7,SUZLON-NEXT-CE-7,04/18/2019,0.9,0.9,0.9,0.9,76000,228000
SUZLON-II-PE-7,SUZLON-NEXT-PE-7,04/18/2019,0.65,0.65,0.45,0.45,608000,912000
SYNDIBANK-I-CE-39,SYNDIBANK-NEAR-CE-39,04/18/2019,2,2.1,2,2.1,30000,120000
SYNDIBANK-I-CE-40,SYNDIBANK-NEAR-CE-40,04/18/2019,1.5,1.7,1.15,1.2,180000,180000
SYNDIBANK-I-CE-41,SYNDIBANK-NEAR-CE-41,04/18/2019,1,1.15,0.95,0.95,165000,75000
SYNDIBANK-I-PE-33,SYNDIBANK-NEAR-PE-33,04/18/2019,0.05,0.05,0.05,0.05,15000,60000
SYNDIBANK-II-CE-42,SYNDIBANK-NEXT-CE-42,04/18/2019,2.5,2.5,2.4,2.45,30000,45000
SYNDIBANK-II-PE-33,SYNDIBANK-NEXT-PE-33,04/18/2019,0.4,0.4,0.4,0.4,15000,15000
SYNDIBANK-II-PE-36,SYNDIBANK-NEXT-PE-36,04/18/2019,1,1,1,1,15000,30000
SYNDIBANK-II-PE-40,SYNDIBANK-NEXT-PE-40,04/18/2019,2.65,2.65,2.4,2.4,30000,45000
TATACHEM-I-CE-580,TATACHEM-NEAR-CE-580,04/18/2019,21,21,19.5,20.45,26250,18000
TATACHEM-I-CE-590,TATACHEM-NEAR-CE-590,04/18/2019,10.85,11,9.1,9.2,23250,16500
TATACHEM-I-CE-600,TATACHEM-NEAR-CE-600,04/18/2019,12.2,12.2,4.7,6.2,162000,95250
TATACHEM-I-CE-630,TATACHEM-NEAR-CE-630,04/18/2019,3.2,3.2,1,1.25,43500,53250
TATACHEM-I-PE-450,TATACHEM-NEAR-PE-450,04/18/2019,0.05,0.05,0.05,0.05,1500,0
TATACHEM-I-PE-560,TATACHEM-NEAR-PE-560,04/18/2019,0.5,1,0.5,1,3000,9750
TATACHEM-I-PE-570,TATACHEM-NEAR-PE-570,04/18/2019,0.5,1,0.5,1,2250,19500
TATACHEM-I-PE-710,TATACHEM-NEAR-PE-710,04/18/2019,106,111,106,110,6000,3000
TATACHEM-II-CE-580,TATACHEM-NEXT-CE-580,04/18/2019,38.5,38.5,38.5,38.5,750,750
TATACHEM-II-CE-600,TATACHEM-NEXT-CE-600,04/18/2019,27.5,27.5,24,24,1500,1500
TATACHEM-II-CE-610,TATACHEM-NEXT-CE-610,04/18/2019,15.5,20,15.5,20,2250,2250
TATACHEM-II-CE-620,TATACHEM-NEXT-CE-620,04/18/2019,14.9,15.25,13.8,15.25,6750,1500
TATACHEM-II-CE-630,TATACHEM-NEXT-CE-630,04/18/2019,11,11,11,11,750,750
TATACOMM-I-CE-540,TATACOMM-NEAR-CE-540,04/18/2019,36,36,36,36,2000,3000
TATACOMM-I-CE-580,TATACOMM-NEAR-CE-580,04/18/2019,5.75,6,5.15,6,5000,5000
TATACOMM-I-CE-590,TATACOMM-NEAR-CE-590,04/18/2019,5.5,5.5,2.85,2.85,5000,8000
TATACOMM-I-CE-600,TATACOMM-NEAR-CE-600,04/18/2019,2,2.1,1.3,1.6,16000,13000
TATACOMM-I-CE-610,TATACOMM-NEAR-CE-610,04/18/2019,1.05,1.05,1,1,5000,14000
TATACOMM-I-PE-560,TATACOMM-NEAR-PE-560,04/18/2019,3.65,3.65,3.65,3.65,1000,6000
TATACOMM-I-PE-570,TATACOMM-NEAR-PE-570,04/18/2019,7,7,5,5,7000,10000
TATACOMM-I-PE-580,TATACOMM-NEAR-PE-580,04/18/2019,8.5,12.8,8.5,12.8,9000,13000
TATACOMM-I-PE-600,TATACOMM-NEAR-PE-600,04/18/2019,28,28,28,28,1000,13000
TATACOMM-II-CE-550,TATACOMM-NEXT-CE-550,04/18/2019,38,38,37.5,37.5,2000,2000
TATACOMM-II-CE-570,TATACOMM-NEXT-CE-570,04/18/2019,25,25,25,25,1000,1000
TATACOMM-II-CE-590,TATACOMM-NEXT-CE-590,04/18/2019,15,15,15,15,1000,1000
TATACOMM-II-PE-570,TATACOMM-NEXT-PE-570,04/18/2019,20,20,20,20,1000,1000
TATAELXSI-I-CE-920,TATAELXSI-NEAR-CE-920,04/18/2019,62.8,62.8,45,45,800,800
TATAELXSI-I-CE-940,TATAELXSI-NEAR-CE-
940,04/18/2019,43.55,43.55,43.55,43.55,400,2800
TATAELXSI-I-CE-960,TATAELXSI-NEAR-CE-960,04/18/2019,34,34,16.2,17.45,23600,16800
980,04/18/2019,24.1,24.15,9.5,10.95,75200,46800
1000,04/18/2019,16.35,16.35,5.9,6.4,123600,106000
TATAELXSI-I-CE-1020,TATAELXSI-NEAR-CE-1020,04/18/2019,10,10.05,3.55,3.8,54800,22800
TATAELXSI-I-CE-1040,TATAELXSI-NEAR-CE-1040,04/18/2019,5.75,6,2.2,2.7,37600,28000
1060,04/18/2019,3.5,3.95,1.25,1.65,11600,12400
TATAELXSI-I-CE-1080,TATAELXSI-NEAR-CE-1080,04/18/2019,2.45,2.45,2.45,2.45,800,2000
TATAELXSI-I-PE-900,TATAELXSI-NEAR-PE-900,04/18/2019,3,3.95,2.1,3.4,2000,13200
TATAELXSI-I-PE-920,TATAELXSI-NEAR-PE-920,04/18/2019,3.65,6,3.65,5.9,3600,11600
TATAELXSI-I-PE-940,TATAELXSI-NEAR-PE-940,04/18/2019,7.35,14,7.35,12.2,33200,21600
TATAELXSI-I-PE-960,TATAELXSI-NEAR-PE-
960,04/18/2019,13.55,23.9,13.55,22.9,14800,21200
TATAELXSI-I-PE-980,TATAELXSI-NEAR-PE-
980,04/18/2019,22.25,38.4,22.25,34.85,10800,11200
TATAELXSI-I-PE-1000,TATAELXSI-NEAR-PE-1000,04/18/2019,37,49.4,37,48.3,3600,3600
TATAELXSI-I-PE-1100,TATAELXSI-NEAR-PE-1100,04/18/2019,145,145,145,145,400,0
TATAELXSI-II-CE-1000,TATAELXSI-NEXT-CE-1000,04/18/2019,44,44,31,31,6800,7200
TATAELXSI-II-CE-1040,TATAELXSI-NEXT-CE-
1040,04/18/2019,19.45,19.45,19.45,19.45,400,400
TATAELXSI-II-PE-1080,TATAELXSI-NEXT-PE-1080,04/18/2019,123,123,123,123,400,400
TATAGLOBAL-I-CE-200,TATAGLOBAL-NEAR-CE-
200,04/18/2019,10.6,10.6,10.55,10.55,6750,72000
TATAGLOBAL-I-CE-205,TATAGLOBAL-NEAR-CE-205,04/18/2019,12.2,12.2,6.5,6.5,18000,42750
210,04/18/2019,8.2,8.2,3.65,4.1,263250,225000
TATAGLOBAL-I-CE-215,TATAGLOBAL-NEAR-CE-215,04/18/2019,5.55,5.55,2,2.3,605250,312750
220,04/18/2019,2.65,3.3,1.2,1.3,533250,645750
225,04/18/2019,1.55,1.75,0.55,0.7,182250,153000
230,04/18/2019,0.9,1.05,0.35,0.4,135000,306000
235,04/18/2019,0.45,0.45,0.15,0.2,13500,56250
240,04/18/2019,0.25,0.25,0.05,0.15,33750,58500
TATAGLOBAL-I-PE-190,TATAGLOBAL-NEAR-PE-190,04/18/2019,0.1,0.35,0.1,0.3,22500,117000
TATAGLOBAL-I-PE-195,TATAGLOBAL-NEAR-PE-
195,04/18/2019,0.25,0.8,0.25,0.75,94500,128250
200,04/18/2019,0.75,1.8,0.7,1.7,132750,171000
TATAGLOBAL-I-PE-210,TATAGLOBAL-NEAR-PE-210,04/18/2019,2.2,6,2.05,5.9,222750,123750
215,04/18/2019,4.55,8.65,4.55,7.55,144000,58500
TATAGLOBAL-I-PE-220,TATAGLOBAL-NEAR-PE-220,04/18/2019,6.8,12.3,6.8,12,33750,56250
225,04/18/2019,11.25,11.25,11.25,11.25,2250,13500
TATAGLOBAL-II-CE-200,TATAGLOBAL-NEXT-CE-
200,04/18/2019,17.95,17.95,15.55,15.55,4500,6750
215,04/18/2019,10.65,10.65,8.5,8.5,63000,63000
TATAGLOBAL-II-CE-230,TATAGLOBAL-NEXT-CE-230,04/18/2019,3.9,3.9,3.7,3.7,4500,9000
240,04/18/2019,2.35,2.45,2.35,2.45,27000,9000
TATAGLOBAL-II-PE-200,TATAGLOBAL-NEXT-PE-
200,04/18/2019,5.25,5.5,5.25,5.35,15750,20250
TATAGLOBAL-II-PE-230,TATAGLOBAL-NEXT-PE-
230,04/18/2019,21.7,21.7,21.7,21.7,2250,6750
TATAMOTORS-I-CE-160,TATAMOTORS-NEAR-CE-
160,04/18/2019,76.2,76.6,76.2,76.6,4000,106000
TATAMOTORS-I-CE-165,TATAMOTORS-NEAR-CE-165,04/18/2019,69.45,73,69.45,73,4000,54000
170,04/18/2019,67,68.05,65.45,68.05,8000,152000
175,04/18/2019,63.5,63.5,62.1,62.3,26000,134000
180,04/18/2019,51.8,58.9,51.8,57.5,72000,450000
185,04/18/2019,46.5,54.5,46.5,52.05,60000,1166000
190,04/18/2019,46.8,49.55,45,45.45,112000,502000
195,04/18/2019,41.6,43.5,40.9,40.9,14000,388000
200,04/18/2019,32.85,39.4,32.85,37.05,504000,1118000
205,04/18/2019,28.55,34,28.55,32.65,142000,640000
210,04/18/2019,23.2,29.5,23.2,27.55,562000,2486000
215,04/18/2019,19,24.7,19,21.45,340000,1130000
220,04/18/2019,13.7,20.2,13,17.15,1430000,2316000
225,04/18/2019,10.5,15.9,9.4,12.85,1486000,776000
TATAMOTORS-I-CE-230,TATAMOTORS-NEAR-CE-230,04/18/2019,8,12,6.3,9.25,8830000,1880000
235,04/18/2019,4.65,8.75,4.2,6.15,8916000,2328000
240,04/18/2019,3.1,6.25,2.65,4,23108000,3758000
TATAMOTORS-I-CE-245,TATAMOTORS-NEAR-CE-245,04/18/2019,2,4.2,1.8,2.5,8732000,1724000
250,04/18/2019,1.7,2.8,1.15,1.55,16696000,2670000
255,04/18/2019,0.8,1.7,0.7,0.95,3188000,832000
260,04/18/2019,0.5,1.1,0.5,0.6,7768000,1390000
265,04/18/2019,0.45,0.7,0.35,0.4,520000,114000
270,04/18/2019,0.4,0.45,0.25,0.3,466000,270000
TATAMOTORS-I-PE-130,TATAMOTORS-NEAR-PE-130,04/18/2019,0.05,0.1,0.05,0.05,8000,60000
TATAMOTORS-I-PE-160,TATAMOTORS-NEAR-PE-
160,04/18/2019,0.1,0.1,0.05,0.1,258000,840000
165,04/18/2019,0.1,0.15,0.1,0.1,112000,420000
170,04/18/2019,0.1,0.15,0.1,0.1,310000,1590000
180,04/18/2019,0.1,0.15,0.1,0.1,526000,3346000
185,04/18/2019,0.25,0.25,0.1,0.15,192000,1104000
190,04/18/2019,0.2,0.2,0.1,0.15,744000,2416000
195,04/18/2019,0.2,0.25,0.15,0.2,378000,1392000
200,04/18/2019,0.35,0.35,0.15,0.25,2048000,3498000
205,04/18/2019,0.5,0.5,0.2,0.3,1132000,1212000
210,04/18/2019,0.6,0.65,0.3,0.35,2878000,2666000
215,04/18/2019,0.8,1.05,0.45,0.55,3626000,1184000
220,04/18/2019,1.75,1.85,0.75,0.85,7014000,2258000
225,04/18/2019,2.75,3.4,1.35,1.5,5614000,1478000
230,04/18/2019,4.6,5.1,2.45,2.65,10512000,2306000
235,04/18/2019,7.85,7.85,4.1,4.6,5774000,798000
240,04/18/2019,11.2,11.2,6.35,7.25,2916000,604000
245,04/18/2019,12,12.3,9.5,10.85,100000,60000
250,04/18/2019,14.5,16.15,13,14.15,130000,78000
260,04/18/2019,24.15,24.65,21.5,24.65,16000,10000
TATAMOTORS-II-CE-180,TATAMOTORS-NEXT-CE-
180,04/18/2019,55.7,55.7,55.7,55.7,2000,24000
190,04/18/2019,50.3,50.75,50.3,50.75,4000,18000
TATAMOTORS-II-CE-195,TATAMOTORS-NEXT-CE-195,04/18/2019,47,47,47,47,2000,2000
200,04/18/2019,37,42.9,37,40.55,194000,250000
TATAMOTORS-II-CE-205,TATAMOTORS-NEXT-CE-205,04/18/2019,38,38,37.7,37.7,6000,20000
TATAMOTORS-II-CE-210,TATAMOTORS-NEXT-CE-210,04/18/2019,34,34.25,32,33,12000,88000
TATAMOTORS-II-CE-215,TATAMOTORS-NEXT-CE-215,04/18/2019,31,31,29,29,10000,34000
220,04/18/2019,24.2,27.4,24,25,100000,408000
TATAMOTORS-II-CE-225,TATAMOTORS-NEXT-CE-225,04/18/2019,22,22.3,21,21,12000,54000
230,04/18/2019,17,20.9,16.3,18.7,242000,202000
235,04/18/2019,14.6,17.75,14.6,16.3,182000,80000
240,04/18/2019,12.25,15.95,12.2,13.75,648000,450000
245,04/18/2019,10.6,13.55,10.6,11.7,262000,210000
250,04/18/2019,8.9,11.45,8.75,10,1434000,610000
255,04/18/2019,7.4,9.45,7.4,8.4,206000,154000
260,04/18/2019,5.85,8.3,5.85,7,426000,238000
TATAMOTORS-II-CE-265,TATAMOTORS-NEXT-CE-265,04/18/2019,5.7,6.7,5.45,5.8,12000,10000
270,04/18/2019,4.5,5.7,4.25,4.8,580000,400000
TATAMOTORS-II-PE-170,TATAMOTORS-NEXT-PE-170,04/18/2019,0.8,0.8,0.8,0.8,2000,34000
TATAMOTORS-II-PE-180,TATAMOTORS-NEXT-PE-180,04/18/2019,1,1,0.8,0.8,16000,100000
TATAMOTORS-II-PE-190,TATAMOTORS-NEXT-PE-
190,04/18/2019,1.55,1.65,1.5,1.65,6000,152000
200,04/18/2019,2.85,3.45,2,2.6,180000,310000
205,04/18/2019,3.15,3.45,2.9,3.45,10000,16000
210,04/18/2019,4.65,4.75,3.9,4.35,162000,188000
TATAMOTORS-II-PE-215,TATAMOTORS-NEXT-PE-215,04/18/2019,6,6.05,5,5.5,54000,32000
220,04/18/2019,7.5,7.5,6.3,6.95,210000,178000
225,04/18/2019,8.95,9.15,7.75,8.9,70000,42000
230,04/18/2019,12.7,13.45,9.95,10.8,394000,210000
235,04/18/2019,14,14.15,12.15,13.05,100000,26000
240,04/18/2019,16.6,16.6,14.4,15.15,60000,194000
TATAMOTORS-II-PE-245,TATAMOTORS-NEXT-PE-245,04/18/2019,17.9,19,17.5,18.6,8000,6000
260,04/18/2019,28,28.5,26.5,28.5,24000,32000
TATAMTRDVR-I-CE-95,TATAMTRDVR-NEAR-CE-95,04/18/2019,18.2,24.6,18.2,19,19000,72200
TATAMTRDVR-I-CE-97.5,TATAMTRDVR-NEAR-CE-
97.5,04/18/2019,16.5,16.5,16.5,16.5,7600,41800
TATAMTRDVR-I-CE-100,TATAMTRDVR-NEAR-CE-
100,04/18/2019,12.6,15.45,12.6,15,60800,205200
102.5,04/18/2019,12.95,13,11.5,12.5,110200,64600
105,04/18/2019,9.25,10.7,8.75,10.05,155800,163400
107.5,04/18/2019,5.4,8.35,5.2,8.05,144400,79800
TATAMTRDVR-I-CE-110,TATAMTRDVR-NEAR-CE-110,04/18/2019,4,7.1,4,4.95,623200,304000
112.5,04/18/2019,2.1,5.05,2.1,3.3,296400,129200
115,04/18/2019,1.4,3.8,1.4,2.25,1580800,326800
117.5,04/18/2019,1.15,2.6,1.15,1.55,554800,136800
120,04/18/2019,0.55,1.7,0.55,1,1314800,456000
TATAMTRDVR-I-CE-122.5,TATAMTRDVR-NEAR-CE-122.5,04/18/2019,1.1,1.1,1.1,1.1,7600,7600
125,04/18/2019,0.4,0.65,0.35,0.45,190000,110200
130,04/18/2019,0.25,0.4,0.15,0.15,26600,45600
TATAMTRDVR-I-PE-75,TATAMTRDVR-NEAR-PE-75,04/18/2019,0.05,0.05,0.05,0.05,3800,57000
TATAMTRDVR-I-PE-85,TATAMTRDVR-NEAR-PE-
85,04/18/2019,0.05,0.05,0.05,0.05,15200,106400
TATAMTRDVR-I-PE-92.5,TATAMTRDVR-NEAR-PE-
92.5,04/18/2019,0.15,0.15,0.15,0.15,3800,45600
97.5,04/18/2019,0.15,0.15,0.15,0.15,7600,79800
102.5,04/18/2019,0.2,0.35,0.2,0.35,34200,102600
105,04/18/2019,0.55,0.55,0.35,0.55,239400,83600
107.5,04/18/2019,1,1,0.55,0.9,212800,133000
110,04/18/2019,1.8,1.8,0.85,1.45,763800,102600
112.5,04/18/2019,1.85,2.45,1.55,2.3,155800,57000
115,04/18/2019,3.05,3.85,2.45,3.5,186200,49400
117.5,04/18/2019,4.25,5.1,3.8,5.1,15200,11400
120,04/18/2019,6.95,6.95,5.85,5.85,15200,15200
130,04/18/2019,14.5,16.3,13.6,16.3,60800,201400
TATAMTRDVR-II-CE-100,TATAMTRDVR-NEXT-CE-
100,04/18/2019,15.6,15.6,15.6,15.6,3800,76000
TATAMTRDVR-II-CE-107.5,TATAMTRDVR-NEXT-CE-
107.5,04/18/2019,11.4,11.4,11.4,11.4,3800,3800
110,04/18/2019,10.25,11,8.45,8.45,34200,53200
TATAMTRDVR-II-CE-112.5,TATAMTRDVR-NEXT-CE-112.5,04/18/2019,8,8,8,8,3800,7600
120,04/18/2019,5.25,6.55,4.2,4.65,91200,72200
125,04/18/2019,3.45,3.85,3.45,3.8,26600,19000
TATAMTRDVR-II-CE-130,TATAMTRDVR-NEXT-CE-130,04/18/2019,2.6,2.7,2,2,72200,49400
TATAMTRDVR-II-PE-90,TATAMTRDVR-NEXT-PE-90,04/18/2019,0.4,0.6,0.4,0.6,38000,68400
TATAMTRDVR-II-PE-110,TATAMTRDVR-NEXT-PE-
110,04/18/2019,4.05,4.5,4.05,4.5,15200,163400
TATAMTRDVR-II-PE-130,TATAMTRDVR-NEXT-PE-130,04/18/2019,16,16.9,15,16.9,53200,45600
TATAPOWER-I-CE-70,TATAPOWER-NEAR-CE-70,04/18/2019,2.1,2.1,1.35,1.4,558000,738000
TATAPOWER-I-CE-72.5,TATAPOWER-NEAR-CE-
72.5,04/18/2019,1.1,1.1,0.45,0.5,1701000,1359000
77.5,04/18/2019,0.15,0.15,0.1,0.1,207000,549000
TATAPOWER-I-CE-80,TATAPOWER-NEAR-CE-
80,04/18/2019,0.15,0.15,0.05,0.05,1035000,3699000
82.5,04/18/2019,0.1,0.1,0.05,0.05,18000,234000
87.5,04/18/2019,0.05,0.05,0.05,0.05,9000,45000
TATAPOWER-I-PE-65,TATAPOWER-NEAR-PE-65,04/18/2019,0.2,0.2,0.05,0.05,576000,711000
TATAPOWER-I-PE-67.5,TATAPOWER-NEAR-PE-
67.5,04/18/2019,0.25,0.4,0.25,0.25,135000,792000
TATAPOWER-I-PE-72.5,TATAPOWER-NEAR-PE-72.5,04/18/2019,2,2.8,1.95,2.5,171000,828000
TATAPOWER-II-CE-70,TATAPOWER-NEXT-CE-70,04/18/2019,4.6,4.6,4.4,4.4,18000,27000
TATAPOWER-II-CE-72.5,TATAPOWER-NEXT-CE-72.5,04/18/2019,3.4,3.4,3.4,3.4,27000,54000
TATAPOWER-II-CE-80,TATAPOWER-NEXT-CE-
80,04/18/2019,0.85,1.35,0.85,1.35,117000,126000
TATAPOWER-II-PE-62,TATAPOWER-NEXT-PE-62,04/18/2019,0.7,0.8,0.7,0.8,45000,117000
TATAPOWER-II-PE-67.5,TATAPOWER-NEXT-PE-
67.5,04/18/2019,2.25,2.25,2.25,2.25,9000,18000
TATAPOWER-II-PE-72.5,TATAPOWER-NEXT-PE-72.5,04/18/2019,4.9,4.9,4.9,4.9,9000,36000
TATASTEEL-I-CE-480,TATASTEEL-NEAR-CE-
480,04/18/2019,64.25,64.25,64.25,64.25,1061,8488
TATASTEEL-I-CE-490,TATASTEEL-NEAR-CE-490,04/18/2019,55,55,51.05,54.1,50928,32891
510,04/18/2019,33.65,33.65,29.9,31.6,8488,92307
520,04/18/2019,28.5,28.5,19.3,25.4,132625,222810
530,04/18/2019,20.5,20.5,12.25,16.3,210078,165516
540,04/18/2019,18,18.05,6.75,9.8,2258869,934741
550,04/18/2019,12.25,12.5,3.6,5.4,3663633,1399459
TATASTEEL-I-CE-560,TATASTEEL-NEAR-CE-560,04/18/2019,7.1,7.1,1.9,2.8,3567082,1886458
570,04/18/2019,3.55,3.75,1.05,1.35,1618025,1031292
590,04/18/2019,0.85,0.9,0.45,0.55,357557,257823
TATASTEEL-I-PE-450,TATASTEEL-NEAR-PE-450,04/18/2019,0.2,0.2,0.15,0.15,12732,94429
TATASTEEL-I-PE-500,TATASTEEL-NEAR-PE-
500,04/18/2019,0.6,0.65,0.35,0.45,155967,647210
TATASTEEL-I-PE-520,TATASTEEL-NEAR-PE-520,04/18/2019,1.2,2.35,1,1.15,1171344,606892
530,04/18/2019,2.3,4.7,1.95,2.35,1789907,743761
TATASTEEL-I-PE-550,TATASTEEL-NEAR-PE-550,04/18/2019,7.3,16,7.3,10.7,1441899,402119
560,04/18/2019,12.2,23.6,12,17.55,275860,146418
TATASTEEL-I-PE-570,TATASTEEL-NEAR-PE-570,04/18/2019,19,33.55,19,28.65,28647,22281
TATASTEEL-I-PE-580,TATASTEEL-NEAR-PE-580,04/18/2019,28,43,28,36.1,30769,28647
TATASTEEL-I-PE-590,TATASTEEL-NEAR-PE-590,04/18/2019,42.75,51,42.75,48.4,7427,32891
TATASTEEL-I-PE-600,TATASTEEL-NEAR-PE-600,04/18/2019,48.15,62,48.15,56,8488,38196
TATASTEEL-II-CE-500,TATASTEEL-NEXT-CE-
500,04/18/2019,52.35,52.35,52.35,52.35,1061,22281
510,04/18/2019,47,47.25,45.05,45.05,46684,51989
TATASTEEL-II-CE-520,TATASTEEL-NEXT-CE-520,04/18/2019,40.5,40.5,38,38,3183,125198
TATASTEEL-II-CE-530,TATASTEEL-NEXT-CE-530,04/18/2019,33.5,33.5,33.1,33.5,3183,31830
540,04/18/2019,32.2,32.2,25.8,29.15,63660,87002
TATASTEEL-II-CE-550,TATASTEEL-NEXT-CE-550,04/18/2019,27.7,28,21.2,25,152784,109283
560,04/18/2019,20.5,20.55,17.45,20.05,85941,94429
570,04/18/2019,17.1,17.35,13.7,15.95,82758,75331
580,04/18/2019,14.95,14.95,10.95,13,62599,98673
TATASTEEL-II-PE-460,TATASTEEL-NEXT-PE-460,04/18/2019,2.5,3,2.25,2.5,10610,527317
TATASTEEL-II-PE-480,TATASTEEL-NEXT-PE-480,04/18/2019,5,5,4.25,4.25,5305,8488
TATASTEEL-II-PE-490,TATASTEEL-NEXT-PE-490,04/18/2019,7,7,7,7,1061,9549
TATASTEEL-II-PE-500,TATASTEEL-NEXT-PE-500,04/18/2019,6.4,9.25,6.4,8.15,95490,131564
TATASTEEL-II-PE-510,TATASTEEL-NEXT-PE-510,04/18/2019,7.35,11.5,7.35,11,14854,39257
TATASTEEL-II-PE-520,TATASTEEL-NEXT-PE-
520,04/18/2019,9.35,14.9,9.35,12.9,41379,96551
530,04/18/2019,12.05,18.25,11.7,18.15,66843,49867
540,04/18/2019,15.45,23.65,15.45,20.25,63660,81697
TATASTEEL-II-PE-550,TATASTEEL-NEXT-PE-550,04/18/2019,23,26.8,23,26.6,23342,29708
560,04/18/2019,31.25,33.25,31.1,33.25,10610,11671
TATASTEEL-II-PE-570,TATASTEEL-NEXT-PE-570,04/18/2019,34.8,34.8,34.8,34.8,1061,6366
TATASTEEL-II-PE-600,TATASTEEL-NEXT-PE-600,04/18/2019,53,63,53,63,5305,25464
TCS-I-CE-1900,TCS-NEAR-CE-1900,04/18/2019,250,250,250,250,250,8250
TCS-I-CE-1950,TCS-NEAR-CE-1950,04/18/2019,188.2,205,183.5,205,1750,4250
TCS-I-CE-1960,TCS-NEAR-CE-1960,04/18/2019,178.6,178.6,178.6,178.6,250,0
TCS-I-CE-2000,TCS-NEAR-CE-2000,04/18/2019,147.95,153.75,122,149.9,26250,296250
TCS-I-CE-2020,TCS-NEAR-CE-2020,04/18/2019,114.75,134,114.75,130.4,4000,39250
TCS-I-CE-2050,TCS-NEAR-CE-2050,04/18/2019,93,105,71.2,101.2,38250,114500
TCS-I-CE-2060,TCS-NEAR-CE-2060,04/18/2019,67,93.3,67,91.65,42500,213000
TCS-I-CE-2080,TCS-NEAR-CE-2080,04/18/2019,50,76.6,50,73.1,46000,87500
TCS-I-CE-2100,TCS-NEAR-CE-2100,04/18/2019,53.35,59,35,55.95,360750,520250
TCS-I-CE-2120,TCS-NEAR-CE-2120,04/18/2019,41.15,43,23.75,40.3,157000,140250
TCS-I-CE-2150,TCS-NEAR-CE-2150,04/18/2019,25,25.1,13.3,22.95,1031250,292500
TCS-I-CE-2240,TCS-NEAR-CE-2240,04/18/2019,3.95,3.95,2,2.45,66250,36250
TCS-I-CE-2300,TCS-NEAR-CE-2300,04/18/2019,1.95,2,1,1.15,116750,131000
TCS-I-PE-1800,TCS-NEAR-PE-1800,04/18/2019,0.4,0.4,0.1,0.2,9250,410750
TCS-I-PE-2100,TCS-NEAR-PE-2100,04/18/2019,10,14.85,5.65,6.4,1011750,591750
TCS-I-PE-2150,TCS-NEAR-PE-2150,04/18/2019,33.45,41,20,21.4,162250,75250
TCS-I-PE-2180,TCS-NEAR-PE-2180,04/18/2019,57.65,62,37.55,37.55,4250,4250
TCS-I-PE-2300,TCS-NEAR-PE-2300,04/18/2019,154,167.55,154,167.55,500,2750
TCS-II-CE-2000,TCS-NEXT-CE-2000,04/18/2019,158.35,180,158.35,180,1000,3750
TCS-II-CE-2050,TCS-NEXT-CE-2050,04/18/2019,125.25,135,125.25,135,2000,10000
TCS-II-CE-2060,TCS-NEXT-CE-2060,04/18/2019,117.75,117.75,117.75,117.75,500,3500
TCS-II-CE-2100,TCS-NEXT-CE-2100,04/18/2019,95,105,90,103.85,9750,27500
TCS-II-CE-2120,TCS-NEXT-CE-2120,04/18/2019,83.95,93.75,80,91.8,4500,12750
TCS-II-CE-2140,TCS-NEXT-CE-2140,04/18/2019,65.4,83,65.35,82.3,3750,11750
TCS-II-CE-2200,TCS-NEXT-CE-2200,04/18/2019,47,55.55,43.65,54,80000,111000
TCS-II-CE-2240,TCS-NEXT-CE-2240,04/18/2019,45,45,30.95,38.45,8750,10500
TCS-II-CE-2400,TCS-NEXT-CE-2400,04/18/2019,11,13,10.95,12.55,22500,16250
TCS-II-CE-2500,TCS-NEXT-CE-2500,04/18/2019,6,7.85,6,6.5,4500,4500
TCS-II-PE-1900,TCS-NEXT-PE-1900,04/18/2019,7,10,7,7.25,2500,8000
TCS-II-PE-1950,TCS-NEXT-PE-1950,04/18/2019,16,16,12,12,750,4000
TCS-II-PE-1960,TCS-NEXT-PE-1960,04/18/2019,1.3,1.3,1.3,1.3,500,2750
TCS-II-PE-2050,TCS-NEXT-PE-2050,04/18/2019,36,36,28.55,28.65,2750,27750
TCS-II-PE-2140,TCS-NEXT-PE-2140,04/18/2019,65,68.05,58.5,59.8,11500,19000
TCS-II-PE-2180,TCS-NEXT-PE-2180,04/18/2019,85.9,85.9,79,80.4,4250,2500
TCS-II-PE-2200,TCS-NEXT-PE-2200,04/18/2019,100.05,100.05,100,100,750,4750
TCS-II-PE-2300,TCS-NEXT-PE-2300,04/18/2019,175.55,176.4,165,165,750,750
TECHM-I-CE-720,TECHM-NEAR-CE-720,04/18/2019,88,88,88,88,1200,3600
TECHM-I-CE-760,TECHM-NEAR-CE-760,04/18/2019,48.1,48.15,48.1,48.15,2400,14400
TECHM-I-CE-780,TECHM-NEAR-CE-780,04/18/2019,27.4,32.5,24,24,34800,75600
TECHM-I-CE-800,TECHM-NEAR-CE-800,04/18/2019,14,17.8,10.15,11.7,934800,651600
TECHM-I-CE-850,TECHM-NEAR-CE-850,04/18/2019,1.55,1.6,0.9,1,19200,26400
TECHM-I-PE-700,TECHM-NEAR-PE-700,04/18/2019,0.2,0.2,0.2,0.2,1200,18000
TECHM-I-PE-760,TECHM-NEAR-PE-760,04/18/2019,1,1,0.65,0.75,74400,105600
TECHM-I-PE-800,TECHM-NEAR-PE-800,04/18/2019,10,11,7.45,10.1,314400,216000
TECHM-I-PE-810,TECHM-NEAR-PE-810,04/18/2019,15,15.75,11.8,15.45,33600,10800
TECHM-I-PE-820,TECHM-NEAR-PE-820,04/18/2019,22,22,19.5,21,6000,19200
TECHM-II-CE-800,TECHM-NEXT-CE-800,04/18/2019,38.3,39.5,33,33.5,8400,12000
TECHM-II-CE-810,TECHM-NEXT-CE-810,04/18/2019,31.15,31.15,31.15,31.15,1200,4800
TECHM-II-CE-820,TECHM-NEXT-CE-820,04/18/2019,25.5,26,25.5,25.5,3600,8400
TECHM-II-CE-830,TECHM-NEXT-CE-830,04/18/2019,23,23,23,23,7200,7200
TECHM-II-CE-840,TECHM-NEXT-CE-840,04/18/2019,19.9,21.55,19,21.55,8400,25200
TECHM-II-CE-850,TECHM-NEXT-CE-850,04/18/2019,15,15,15,15,1200,2400
TECHM-II-CE-860,TECHM-NEXT-CE-860,04/18/2019,13.9,16,12.5,12.5,10800,10800
TECHM-II-PE-760,TECHM-NEXT-PE-760,04/18/2019,10,10,10,10,1200,2400
TECHM-II-PE-780,TECHM-NEXT-PE-780,04/18/2019,15.8,16,15.8,15.95,3600,4800
TECHM-II-PE-790,TECHM-NEXT-PE-790,04/18/2019,20,20,20,20,1200,6000
TECHM-II-PE-800,TECHM-NEXT-PE-800,04/18/2019,24.9,24.9,24,24,3600,3600
TITAN-I-CE-1000,TITAN-NEAR-CE-1000,04/18/2019,132.9,132.9,126,130.9,7500,3000
TITAN-I-CE-1080,TITAN-NEAR-CE-1080,04/18/2019,48.35,49,40.5,49,4500,10500
TITAN-I-CE-1100,TITAN-NEAR-CE-1100,04/18/2019,35,35,24.5,31.75,66750,105750
TITAN-I-CE-1120,TITAN-NEAR-CE-1120,04/18/2019,20.9,22.15,13.9,18,552750,308250
TITAN-I-CE-1140,TITAN-NEAR-CE-1140,04/18/2019,11.85,13,7.05,9.1,942000,403500
TITAN-I-CE-1160,TITAN-NEAR-CE-1160,04/18/2019,8,8,3.55,4.3,763500,375000
TITAN-I-CE-1180,TITAN-NEAR-CE-1180,04/18/2019,2.75,3.45,1.65,1.85,269250,192000
TITAN-I-PE-1000,TITAN-NEAR-PE-1000,04/18/2019,0.2,0.4,0.2,0.35,22500,55500
TITAN-I-PE-1120,TITAN-NEAR-PE-1120,04/18/2019,14,17,9.3,10.4,160500,116250
TITAN-II-CE-1000,TITAN-NEXT-CE-
1000,04/18/2019,133.95,133.95,133.95,133.95,3000,3000
TITAN-II-CE-1040,TITAN-NEXT-CE-1040,04/18/2019,105,105,105,105,2250,2250
TITAN-II-CE-1060,TITAN-NEXT-CE-1060,04/18/2019,87.65,87.65,87.65,87.65,2250,2250
TITAN-II-CE-1100,TITAN-NEXT-CE-1100,04/18/2019,68,68,68,68,750,3000
TITAN-II-CE-1140,TITAN-NEXT-CE-1140,04/18/2019,43,47.6,42.75,47.55,26250,24750
TITAN-II-CE-1200,TITAN-NEXT-CE-1200,04/18/2019,24,25,23.5,24.5,8250,22500
TITAN-II-CE-1340,TITAN-NEXT-CE-1340,04/18/2019,4.95,5,4.95,5,3000,7500
TITAN-II-PE-1000,TITAN-NEXT-PE-1000,04/18/2019,4.7,6.5,4.7,5.35,3000,15000
TITAN-II-PE-1060,TITAN-NEXT-PE-1060,04/18/2019,18.6,19.1,17,18,8250,9000
TORNTPHARM-I-CE-1820,TORNTPHARM-NEAR-CE-1820,04/18/2019,39.3,39.3,39.3,39.3,500,0
TORNTPHARM-I-CE-1850,TORNTPHARM-NEAR-CE-
1850,04/18/2019,27.45,28.35,24.3,28.35,1500,7500
1860,04/18/2019,19.4,19.4,19.4,19.4,500,4000
1880,04/18/2019,14.5,17.7,14.5,16.9,1500,500
1900,04/18/2019,10.9,12.6,8.1,11.2,25500,46500
TORNTPHARM-I-CE-1920,TORNTPHARM-NEAR-CE-1920,04/18/2019,5,7.4,5,7.4,3500,6500
TORNTPHARM-I-CE-1950,TORNTPHARM-NEAR-CE-1950,04/18/2019,5,5,3.6,4.25,2000,5500
TORNTPHARM-I-CE-2000,TORNTPHARM-NEAR-CE-2000,04/18/2019,5.1,5.1,1.55,1.55,1000,3000
TORNTPHARM-I-PE-1750,TORNTPHARM-NEAR-PE-1750,04/18/2019,9.55,9.55,7,7,2000,500
TORNTPHARM-I-PE-1780,TORNTPHARM-NEAR-PE-1780,04/18/2019,14,14,13.4,13.4,1000,1500
TORNTPHARM-I-PE-1800,TORNTPHARM-NEAR-PE-
1800,04/18/2019,25.8,25.8,17.45,18.35,4500,4500
TORNTPHARM-I-PE-1820,TORNTPHARM-NEAR-PE-1820,04/18/2019,33.85,33.85,24,24,1500,1500
1850,04/18/2019,50.3,50.3,45.15,45.15,1000,1500
1900,04/18/2019,80.9,80.9,80.9,80.9,500,1500
TORNTPHARM-II-PE-1720,TORNTPHARM-NEXT-PE-1720,04/18/2019,31,31,31,31,500,500
TORNTPOWER-I-CE-250,TORNTPOWER-NEAR-CE-250,04/18/2019,10,10,10,10,6000,9000
TORNTPOWER-I-CE-255,TORNTPOWER-NEAR-CE-255,04/18/2019,7.4,7.6,7.4,7.6,6000,0
TORNTPOWER-I-CE-260,TORNTPOWER-NEAR-CE-
260,04/18/2019,4.45,4.9,3.75,4.15,39000,108000
265,04/18/2019,3.95,3.95,1.95,1.95,18000,27000
270,04/18/2019,1.25,1.45,1.05,1.1,27000,105000
TORNTPOWER-I-CE-280,TORNTPOWER-NEAR-CE-280,04/18/2019,0.4,0.4,0.3,0.3,9000,69000
290,04/18/2019,0.15,0.15,0.15,0.15,3000,21000
300,04/18/2019,0.15,0.15,0.15,0.15,15000,33000
TORNTPOWER-I-PE-250,TORNTPOWER-NEAR-PE-
250,04/18/2019,1.45,1.45,1.45,1.45,3000,24000
TORNTPOWER-I-PE-255,TORNTPOWER-NEAR-PE-255,04/18/2019,2.8,3.45,2.8,3.45,6000,9000
TORNTPOWER-I-PE-260,TORNTPOWER-NEAR-PE-
260,04/18/2019,5.25,5.25,5.25,5.25,3000,27000
TORNTPOWER-II-PE-260,TORNTPOWER-NEXT-PE-260,04/18/2019,11,11,11,11,3000,0
TV18BRDCST-I-CE-34,TV18BRDCST-NEAR-CE-34,04/18/2019,1,1,0.9,0.9,26000,65000
TV18BRDCST-I-CE-35,TV18BRDCST-NEAR-CE-
35,04/18/2019,1.05,1.05,0.4,0.5,1209000,871000
36,04/18/2019,1.05,1.1,0.25,0.35,1287000,780000
37,04/18/2019,0.55,0.65,0.15,0.2,1846000,1248000
38,04/18/2019,0.35,0.35,0.1,0.15,2795000,2028000
39,04/18/2019,0.2,0.25,0.05,0.1,819000,1404000
40,04/18/2019,0.2,0.2,0.05,0.1,2015000,4797000
TV18BRDCST-I-CE-41,TV18BRDCST-NEAR-CE-41,04/18/2019,0.1,0.1,0.05,0.05,182000,897000
42,04/18/2019,0.05,0.05,0.05,0.05,312000,715000
43,04/18/2019,0.05,0.05,0.05,0.05,13000,221000
44,04/18/2019,0.05,0.05,0.05,0.05,104000,143000
45,04/18/2019,0.05,0.05,0.05,0.05,351000,858000
TV18BRDCST-I-PE-32,TV18BRDCST-NEAR-PE-32,04/18/2019,0.1,0.1,0.05,0.05,65000,260000
TV18BRDCST-I-PE-35,TV18BRDCST-NEAR-PE-35,04/18/2019,0.4,1.05,0.4,1,884000,819000
TV18BRDCST-I-PE-36,TV18BRDCST-NEAR-PE-
36,04/18/2019,0.85,1.9,0.85,1.85,286000,520000
TV18BRDCST-I-PE-38,TV18BRDCST-NEAR-PE-38,04/18/2019,2,4.05,2,3.75,234000,429000
39,04/18/2019,3.15,4.45,3.15,4.45,39000,117000
49,04/18/2019,14.15,14.15,14.15,14.15,65000,169000
TV18BRDCST-II-CE-36,TV18BRDCST-NEXT-CE-36,04/18/2019,1.95,1.95,1.55,1.6,78000,52000
TV18BRDCST-II-CE-39,TV18BRDCST-NEXT-CE-39,04/18/2019,1,1,1,1,13000,13000
TV18BRDCST-II-CE-40,TV18BRDCST-NEXT-CE-
40,04/18/2019,0.75,0.85,0.55,0.6,143000,325000
TV18BRDCST-II-PE-34,TV18BRDCST-NEXT-PE-34,04/18/2019,1.5,1.5,1.5,1.5,26000,26000
TV18BRDCST-II-PE-49,TV18BRDCST-NEXT-PE-
49,04/18/2019,13.45,13.6,13.45,13.6,65000,65000
TVSMOTOR-I-CE-460,TVSMOTOR-NEAR-CE-
460,04/18/2019,55.05,55.05,55.05,55.05,1000,46000
TVSMOTOR-I-CE-480,TVSMOTOR-NEAR-CE-480,04/18/2019,40,40,35.25,35.25,11000,41000
TVSMOTOR-I-CE-490,TVSMOTOR-NEAR-CE-490,04/18/2019,31.4,31.4,26.5,27.45,8000,12000
TVSMOTOR-I-CE-500,TVSMOTOR-NEAR-CE-
500,04/18/2019,24.55,24.55,16.05,18.85,80000,100000
TVSMOTOR-I-CE-510,TVSMOTOR-NEAR-CE-510,04/18/2019,16.95,17,10.75,12.1,78000,55000
TVSMOTOR-I-CE-520,TVSMOTOR-NEAR-CE-520,04/18/2019,10,11.15,6.1,7.3,583000,278000
TVSMOTOR-I-PE-440,TVSMOTOR-NEAR-PE-440,04/18/2019,0.1,0.1,0.1,0.1,1000,22000
TVSMOTOR-I-PE-660,TVSMOTOR-NEAR-PE-660,04/18/2019,143.25,147,143.25,146,8000,4000
TVSMOTOR-II-CE-510,TVSMOTOR-NEXT-CE-510,04/18/2019,28,28,28,28,1000,1000
TVSMOTOR-II-CE-520,TVSMOTOR-NEXT-CE-
520,04/18/2019,21.8,22.25,20.2,21.45,13000,12000
TVSMOTOR-II-CE-540,TVSMOTOR-NEXT-CE-
540,04/18/2019,14.15,14.15,14.15,14.15,2000,4000
TVSMOTOR-II-PE-660,TVSMOTOR-NEXT-PE-660,04/18/2019,145,147,145,146,8000,8000
UBL-I-CE-1400,UBL-NEAR-CE-1400,04/18/2019,35,38,32.5,32.5,3500,10500
UBL-I-CE-1420,UBL-NEAR-CE-1420,04/18/2019,29.25,29.25,23.05,23.05,2100,7700
UBL-I-CE-1460,UBL-NEAR-CE-1460,04/18/2019,15,15.1,7.7,9.35,27300,33600
UBL-I-CE-1480,UBL-NEAR-CE-1480,04/18/2019,8.9,8.9,5.6,6,9100,39900
UBL-I-PE-1360,UBL-NEAR-PE-1360,04/18/2019,3.95,3.95,3.95,3.95,700,3500
UBL-II-CE-1440,UBL-NEXT-CE-1440,04/18/2019,61,61,61,61,700,1400
UBL-II-CE-1460,UBL-NEXT-CE-1460,04/18/2019,46,46,46,46,2800,2800
UBL-II-PE-1440,UBL-NEXT-PE-1440,04/18/2019,61,61,61,61,700,1400
UJJIVAN-I-CE-310,UJJIVAN-NEAR-CE-310,04/18/2019,31.7,31.7,31.7,31.7,1600,14400
UJJIVAN-I-CE-320,UJJIVAN-NEAR-CE-320,04/18/2019,29,29,25,25,3200,14400
UJJIVAN-I-CE-340,UJJIVAN-NEAR-CE-340,04/18/2019,13.35,13.35,6,6.55,49600,200000
UJJIVAN-I-CE-350,UJJIVAN-NEAR-CE-350,04/18/2019,7,7.6,3.05,3.4,252800,206400
UJJIVAN-I-CE-370,UJJIVAN-NEAR-CE-370,04/18/2019,2,2.1,0.6,0.8,120000,108800
UJJIVAN-I-PE-290,UJJIVAN-NEAR-PE-290,04/18/2019,0.05,0.05,0.05,0.05,1600,20800
UJJIVAN-I-PE-330,UJJIVAN-NEAR-PE-330,04/18/2019,1.4,3.1,1,1.75,254400,180800
UJJIVAN-I-PE-350,UJJIVAN-NEAR-PE-350,04/18/2019,6.9,13,6.5,11.1,86400,41600
UJJIVAN-II-CE-330,UJJIVAN-NEXT-CE-330,04/18/2019,26.65,26.65,26.65,26.65,1600,3200
UJJIVAN-II-CE-350,UJJIVAN-NEXT-CE-350,04/18/2019,17.9,19,17.1,17.1,6400,16000
UJJIVAN-II-PE-340,UJJIVAN-NEXT-PE-340,04/18/2019,19.2,19.2,17.35,18,9600,9600
ULTRACEMCO-I-CE-3800,ULTRACEMCO-NEAR-CE-3800,04/18/2019,457,457,456,456.5,400,0
ULTRACEMCO-I-CE-4000,ULTRACEMCO-NEAR-CE-
4000,04/18/2019,250.75,280.7,250.75,280.7,400,4600
4100,04/18/2019,182.75,195,164,172,8400,9000
4150,04/18/2019,139.2,139.2,139.2,139.2,200,3400
4200,04/18/2019,111.05,115,80,99.45,30400,21800
4250,04/18/2019,74.4,85,56.5,71.8,11000,17000
4300,04/18/2019,60.4,60.4,37.05,46.95,28800,27400
4350,04/18/2019,39.45,39.45,23.55,28.95,13000,11600
4400,04/18/2019,25.15,26.85,15,18.45,16200,10400
4600,04/18/2019,5.85,5.85,1.5,2.25,1400,4800
ULTRACEMCO-I-PE-3800,ULTRACEMCO-NEAR-PE-3800,04/18/2019,1.1,3,1.1,3,800,6400
ULTRACEMCO-I-PE-3850,ULTRACEMCO-NEAR-PE-
3850,04/18/2019,0.45,0.45,0.45,0.45,200,4200
ULTRACEMCO-I-PE-3900,ULTRACEMCO-NEAR-PE-3900,04/18/2019,3.9,4.6,3,4,4800,14600
ULTRACEMCO-I-PE-3950,ULTRACEMCO-NEAR-PE-3950,04/18/2019,2.5,2.5,2.5,2.5,400,3000
ULTRACEMCO-I-PE-4000,ULTRACEMCO-NEAR-PE-4000,04/18/2019,6.25,8,4.5,4.85,4200,18200
ULTRACEMCO-I-PE-4050,ULTRACEMCO-NEAR-PE-4050,04/18/2019,10,12.5,7.8,7.8,2600,3600
ULTRACEMCO-I-PE-4100,ULTRACEMCO-NEAR-PE-4100,04/18/2019,14,20.25,8,10.4,15200,26800
4150,04/18/2019,21.45,34.6,18.2,20.75,7600,5200
4200,04/18/2019,37.55,50,25.8,31.6,31400,9000
4250,04/18/2019,53.5,67.8,43.85,53.4,3800,6200
ULTRACEMCO-I-PE-4300,ULTRACEMCO-NEAR-PE-4300,04/18/2019,80.1,80.15,80,80,600,600
ULTRACEMCO-II-CE-4250,ULTRACEMCO-NEXT-CE-4250,04/18/2019,174,174,174,174,200,200
ULTRACEMCO-II-CE-4400,ULTRACEMCO-NEXT-CE-
4400,04/18/2019,116.25,117.9,116.25,117.9,400,1800
ULTRACEMCO-II-CE-4550,ULTRACEMCO-NEXT-CE-
4550,04/18/2019,51.45,51.45,51.45,51.45,200,200
ULTRACEMCO-II-CE-4600,ULTRACEMCO-NEXT-CE-4600,04/18/2019,59,59,59,59,200,600
ULTRACEMCO-II-PE-4100,ULTRACEMCO-NEXT-PE-4100,04/18/2019,85,85,85,85,200,200
ULTRACEMCO-II-PE-4200,ULTRACEMCO-NEXT-PE-
4200,04/18/2019,125,125,122.5,122.5,400,1000
UNIONBANK-I-CE-85,UNIONBANK-NEAR-CE-85,04/18/2019,6.15,6.15,6.15,6.15,7000,105000
UNIONBANK-I-CE-90,UNIONBANK-NEAR-CE-90,04/18/2019,4,4,2.1,2.1,182000,266000
UNIONBANK-I-CE-92.5,UNIONBANK-NEAR-CE-92.5,04/18/2019,2.3,2.3,1,1.3,742000,336000
UNIONBANK-I-CE-97.5,UNIONBANK-NEAR-CE-
97.5,04/18/2019,0.85,0.85,0.3,0.4,707000,434000
UNIONBANK-I-CE-100,UNIONBANK-NEAR-CE-
100,04/18/2019,0.55,0.65,0.2,0.25,1064000,1890000
102.5,04/18/2019,0.25,0.25,0.15,0.2,126000,133000
UNIONBANK-I-CE-107.5,UNIONBANK-NEAR-CE-107.5,04/18/2019,0.1,0.1,0.1,0.1,7000,35000
112.5,04/18/2019,0.15,0.15,0.05,0.05,14000,119000
UNIONBANK-I-PE-77.5,UNIONBANK-NEAR-PE-
77.5,04/18/2019,0.05,0.05,0.05,0.05,14000,49000
UNIONBANK-I-PE-80,UNIONBANK-NEAR-PE-80,04/18/2019,0.15,0.15,0.05,0.1,84000,217000
82.5,04/18/2019,0.2,0.2,0.15,0.15,21000,112000
87.5,04/18/2019,0.75,1.1,0.6,0.65,364000,357000
UNIONBANK-I-PE-92.5,UNIONBANK-NEAR-PE-92.5,04/18/2019,3,3.25,2.3,2.7,112000,126000
UNIONBANK-I-PE-97.5,UNIONBANK-NEAR-PE-97.5,04/18/2019,7.1,7.1,6.75,6.85,28000,63000
UNIONBANK-II-CE-95,UNIONBANK-NEXT-CE-95,04/18/2019,5,5.35,5,5,42000,63000
UNIONBANK-II-CE-100,UNIONBANK-NEXT-CE-100,04/18/2019,3.4,3.75,3.1,3.4,91000,406000
UNIONBANK-II-CE-110,UNIONBANK-NEXT-CE-110,04/18/2019,1.3,1.3,1.3,1.3,7000,35000
UNIONBANK-II-PE-80,UNIONBANK-NEXT-PE-80,04/18/2019,2.1,2.1,1.9,1.9,14000,98000
UNIONBANK-II-PE-85,UNIONBANK-NEXT-PE-85,04/18/2019,2.95,3,2.95,3,14000,126000
UNIONBANK-II-PE-92.5,UNIONBANK-NEXT-PE-
92.5,04/18/2019,6.45,6.45,6.45,6.45,7000,7000
UPL-I-CE-880,UPL-NEAR-CE-880,04/18/2019,59.2,59.2,52.6,52.6,2400,7200
UPL-I-CE-930,UPL-NEAR-CE-930,04/18/2019,18,18.4,12.25,15.3,58800,58800
UPL-I-CE-940,UPL-NEAR-CE-940,04/18/2019,14,14.2,8.3,11,332400,190800
UPL-I-CE-970,UPL-NEAR-CE-970,04/18/2019,3.45,3.5,2.25,3,58800,54000
UPL-I-CE-980,UPL-NEAR-CE-980,04/18/2019,1.9,2,1.5,1.6,14400,82800
UPL-I-CE-1000,UPL-NEAR-CE-1000,04/18/2019,1,1.1,0.9,0.95,22800,134400
UPL-I-PE-880,UPL-NEAR-PE-880,04/18/2019,1.05,1.55,0.9,0.95,21600,69600
UPL-I-PE-910,UPL-NEAR-PE-910,04/18/2019,4,6.65,4,4.35,72000,57600
UPL-I-PE-920,UPL-NEAR-PE-920,04/18/2019,7,10.45,5.9,6.9,106800,210000
UPL-I-PE-940,UPL-NEAR-PE-940,04/18/2019,13.85,20.45,13,15.75,36000,69600
UPL-I-PE-950,UPL-NEAR-PE-950,04/18/2019,23.65,26,23.65,26,2400,12000
UPL-II-CE-920,UPL-NEXT-CE-920,04/18/2019,48,48,48,48,1200,3600
UPL-II-CE-940,UPL-NEXT-CE-940,04/18/2019,31.05,36.95,30.05,36.95,3600,3600
UPL-II-CE-950,UPL-NEXT-CE-950,04/18/2019,30.5,30.5,30.5,30.5,2400,3600
UPL-II-PE-830,UPL-NEXT-PE-830,04/18/2019,5,5,5,5,4800,4800
UPL-II-PE-900,UPL-NEXT-PE-900,04/18/2019,18.9,18.9,18.9,18.9,1200,3600
UPL-II-PE-920,UPL-NEXT-PE-920,04/18/2019,25.2,25.7,25.2,25.5,6000,7200
VEDL-I-CE-150,VEDL-NEAR-CE-150,04/18/2019,30.1,30.1,30.1,30.1,2300,2300
VEDL-I-CE-170,VEDL-NEAR-CE-170,04/18/2019,10.6,11,9.5,9.6,62100,66700
VEDL-I-PE-150,VEDL-NEAR-PE-150,04/18/2019,0.1,0.15,0.1,0.1,11500,230000
VEDL-I-PE-180,VEDL-NEAR-PE-180,04/18/2019,1.6,4.6,1.6,4,1154600,466900
VEDL-I-PE-185,VEDL-NEAR-PE-185,04/18/2019,3.35,8,3.35,7.5,524400,278300
VEDL-I-PE-190,VEDL-NEAR-PE-190,04/18/2019,7.55,12,7.55,11.7,103500,234600
VEDL-II-CE-160,VEDL-NEXT-CE-160,04/18/2019,25.7,25.7,25.7,25.7,2300,2300
VEDL-II-CE-180,VEDL-NEXT-CE-180,04/18/2019,12,12,10.6,11,48300,98900
VEDL-II-CE-185,VEDL-NEXT-CE-185,04/18/2019,9,9.1,8.5,8.5,34500,27600
VEDL-II-CE-190,VEDL-NEXT-CE-190,04/18/2019,8.9,8.9,6.5,7,82800,158700
VEDL-II-CE-200,VEDL-NEXT-CE-200,04/18/2019,5.5,5.5,4,4.15,112700,190900
VEDL-II-CE-205,VEDL-NEXT-CE-205,04/18/2019,3.1,3.15,3,3.15,11500,29900
VEDL-II-PE-160,VEDL-NEXT-PE-160,04/18/2019,3.2,3.2,3.2,3.2,2300,6900
VEDL-II-PE-175,VEDL-NEXT-PE-175,04/18/2019,7.3,8.25,7.3,8,41400,48300
VEDL-II-PE-190,VEDL-NEXT-PE-190,04/18/2019,15,16.2,14.9,15.85,16100,236900
VEDL-II-PE-200,VEDL-NEXT-PE-200,04/18/2019,21,22.75,20.4,22.75,25300,41400
VEDL-II-PE-210,VEDL-NEXT-PE-210,04/18/2019,31,31,31,31,6900,11500
VGUARD-I-CE-225,VGUARD-NEAR-CE-225,04/18/2019,5.4,5.6,2.4,4.7,48000,18000
VGUARD-I-PE-210,VGUARD-NEAR-PE-210,04/18/2019,0.5,0.5,0.5,0.5,6000,12000
VOLTAS-I-CE-560,VOLTAS-NEAR-CE-560,04/18/2019,60,60,60,60,1000,3000
VOLTAS-I-CE-600,VOLTAS-NEAR-CE-600,04/18/2019,28.55,28.55,17.5,20.7,17000,10000
VOLTAS-I-CE-610,VOLTAS-NEAR-CE-610,04/18/2019,15.4,18.05,12,12.15,19000,14000
VOLTAS-I-CE-640,VOLTAS-NEAR-CE-640,04/18/2019,7,7.5,2.85,3.05,409000,346000
VOLTAS-I-CE-650,VOLTAS-NEAR-CE-650,04/18/2019,4,4,1.5,1.65,192000,156000
VOLTAS-I-PE-550,VOLTAS-NEAR-PE-550,04/18/2019,0.3,0.3,0.3,0.3,1000,5000
VOLTAS-I-PE-570,VOLTAS-NEAR-PE-570,04/18/2019,0.9,1,0.4,0.6,11000,35000
VOLTAS-I-PE-610,VOLTAS-NEAR-PE-610,04/18/2019,8,11.6,6.15,8.55,42000,39000
VOLTAS-II-CE-570,VOLTAS-NEXT-CE-570,04/18/2019,54,54,54,54,1000,1000
VOLTAS-II-CE-580,VOLTAS-NEXT-CE-580,04/18/2019,51.15,51.15,51.15,51.15,1000,1000
VOLTAS-II-CE-620,VOLTAS-NEXT-CE-620,04/18/2019,25.5,25.5,25.5,25.5,2000,3000
VOLTAS-II-CE-630,VOLTAS-NEXT-CE-630,04/18/2019,19.5,20,19.5,20,2000,3000
VOLTAS-II-PE-580,VOLTAS-NEXT-PE-580,04/18/2019,10.55,10.55,10.55,10.55,1000,2000
VOLTAS-II-PE-600,VOLTAS-NEXT-PE-600,04/18/2019,19.8,19.8,19.8,19.8,1000,1000
WIPRO-I-CE-250,WIPRO-NEAR-CE-250,04/18/2019,35.05,35.05,35.05,35.05,3200,3200
WIPRO-I-CE-262.5,WIPRO-NEAR-CE-262.5,04/18/2019,22.95,22.95,22.95,22.95,3200,57600
WIPRO-I-CE-275,WIPRO-NEAR-CE-275,04/18/2019,10.75,12,7.6,10.9,105600,102400
WIPRO-I-CE-277.5,WIPRO-NEAR-CE-277.5,04/18/2019,8.1,9.65,6.95,9,70400,22400
WIPRO-I-CE-290,WIPRO-NEAR-CE-290,04/18/2019,4,4.35,1.65,2.1,13388800,5360000
WIPRO-I-CE-292.5,WIPRO-NEAR-CE-292.5,04/18/2019,3,3,1.2,1.3,1504000,668800
WIPRO-I-CE-295,WIPRO-NEAR-CE-295,04/18/2019,2.25,3.05,0.85,1,5366400,1433600
WIPRO-I-CE-300,WIPRO-NEAR-CE-300,04/18/2019,1.6,2,0.6,0.65,10825600,5177600
WIPRO-I-PE-205,WIPRO-NEAR-PE-205,04/18/2019,0.1,0.1,0.1,0.1,16000,16000
WIPRO-I-PE-258.75,WIPRO-NEAR-PE-258.75,04/18/2019,1,1,0.2,0.25,22400,51200
WIPRO-I-PE-260,WIPRO-NEAR-PE-260,04/18/2019,0.45,1,0.2,0.3,1376000,1568000
WIPRO-I-PE-262.5,WIPRO-NEAR-PE-262.5,04/18/2019,0.4,0.4,0.2,0.25,41600,44800
WIPRO-I-PE-266.25,WIPRO-NEAR-PE-266.25,04/18/2019,1,1,0.3,0.45,25600,83200
WIPRO-I-PE-273.75,WIPRO-NEAR-PE-273.75,04/18/2019,1.8,2.75,0.6,0.75,502400,217600
WIPRO-I-PE-277.5,WIPRO-NEAR-PE-277.5,04/18/2019,3.3,4,1.1,1.2,816000,195200
WIPRO-I-PE-281.25,WIPRO-NEAR-PE-281.25,04/18/2019,6,6,2,2.25,768000,70400
WIPRO-I-PE-288.75,WIPRO-NEAR-PE-288.75,04/18/2019,8.65,10,5.6,6.25,38400,28800
WIPRO-I-PE-300,WIPRO-NEAR-PE-300,04/18/2019,18.6,19,15.25,15.7,54400,9600
WIPRO-II-CE-270,WIPRO-NEXT-CE-270,04/18/2019,17.5,17.5,17.5,17.5,3200,9600
WIPRO-II-CE-285,WIPRO-NEXT-CE-285,04/18/2019,8,9.5,8,8.65,76800,44800
WIPRO-II-CE-290,WIPRO-NEXT-CE-290,04/18/2019,8.05,8.05,6,6.65,304000,201600
WIPRO-II-CE-295,WIPRO-NEXT-CE-295,04/18/2019,5.55,5.55,5,5,22400,19200
WIPRO-II-CE-305,WIPRO-NEXT-CE-305,04/18/2019,2,3.05,2,2.85,12800,9600
WIPRO-II-PE-250,WIPRO-NEXT-PE-250,04/18/2019,1,1.25,0.75,1.25,19200,25600
WIPRO-II-PE-260,WIPRO-NEXT-PE-260,04/18/2019,1.15,1.4,1.1,1.1,25600,22400
WIPRO-II-PE-270,WIPRO-NEXT-PE-270,04/18/2019,5,5,2.3,2.75,201600,198400
WIPRO-II-PE-273.75,WIPRO-NEXT-PE-273.75,04/18/2019,6.5,6.5,3.85,3.85,12800,41600
WIPRO-II-PE-277.5,WIPRO-NEXT-PE-277.5,04/18/2019,4.25,5.2,4.25,4.75,6400,0
WIPRO-II-PE-300,WIPRO-NEXT-PE-300,04/18/2019,18,18,18,18,3200,12800
WOCKPHARMA-I-CE-410,WOCKPHARMA-NEAR-CE-410,04/18/2019,32.8,32.8,32.8,32.8,900,1800
WOCKPHARMA-I-CE-420,WOCKPHARMA-NEAR-CE-420,04/18/2019,30,30,30,30,900,7200
WOCKPHARMA-I-CE-430,WOCKPHARMA-NEAR-CE-
430,04/18/2019,17.95,18.45,17.55,18,2700,1800
440,04/18/2019,20.5,20.5,10.85,12.6,36900,27000
WOCKPHARMA-I-CE-450,WOCKPHARMA-NEAR-CE-450,04/18/2019,11,12.4,7.1,9.2,26100,54900
460,04/18/2019,10.25,10.25,4.8,5.8,62100,92700
WOCKPHARMA-I-CE-470,WOCKPHARMA-NEAR-CE-470,04/18/2019,11,11,3.7,3.95,30600,26100
500,04/18/2019,2.8,2.8,0.55,0.85,43200,114300
WOCKPHARMA-I-PE-400,WOCKPHARMA-NEAR-PE-400,04/18/2019,1.1,2.75,1.1,2.75,2700,18000
WOCKPHARMA-I-PE-440,WOCKPHARMA-NEAR-PE-
440,04/18/2019,7.05,13.95,7.05,12.95,34200,37800
450,04/18/2019,19.2,19.2,15.15,15.15,2700,7200
460,04/18/2019,15.15,22.15,15.15,20.1,4500,10800
470,04/18/2019,21.35,35.6,21.35,35.6,2700,900
WOCKPHARMA-II-CE-440,WOCKPHARMA-NEXT-CE-
440,04/18/2019,33.95,33.95,33.95,33.95,900,11700
WOCKPHARMA-II-CE-450,WOCKPHARMA-NEXT-CE-450,04/18/2019,34,34.1,30,30,2700,1800
WOCKPHARMA-II-CE-480,WOCKPHARMA-NEXT-CE-
480,04/18/2019,22.05,22.05,22.05,22.05,2700,2700
WOCKPHARMA-II-CE-510,WOCKPHARMA-NEXT-CE-510,04/18/2019,9.35,9.35,9.35,9.35,900,6300
WOCKPHARMA-II-PE-340,WOCKPHARMA-NEXT-PE-
340,04/18/2019,3.05,3.05,3.05,3.05,1800,1800
YESBANK-I-CE-180,YESBANK-NEAR-CE-180,04/18/2019,77.5,78,77.5,78,7000,5250
YESBANK-I-CE-200,YESBANK-NEAR-CE-200,04/18/2019,56.1,57,56.1,56.6,5250,92750
YESBANK-I-CE-210,YESBANK-NEAR-CE-210,04/18/2019,49,51,48.95,48.95,7000,21000
YESBANK-I-CE-220,YESBANK-NEAR-CE-220,04/18/2019,46.8,46.8,35,35.35,28000,138250
YESBANK-I-CE-230,YESBANK-NEAR-CE-230,04/18/2019,30.2,32.85,25.75,26.7,96250,141750
YESBANK-I-CE-250,YESBANK-NEAR-CE-
250,04/18/2019,19.25,19.45,9.25,9.85,1097250,750750
YESBANK-I-PE-150,YESBANK-NEAR-PE-150,04/18/2019,0.05,0.05,0.05,0.05,3500,15750
YESBANK-I-PE-270,YESBANK-NEAR-PE-270,04/18/2019,9,17.9,8,16.15,1940750,1676500
YESBANK-I-PE-300,YESBANK-NEAR-PE-300,04/18/2019,33,44.5,32.25,44.4,84000,332500
YESBANK-I-PE-320,YESBANK-NEAR-PE-320,04/18/2019,59.4,59.4,58.85,59,10500,43750
YESBANK-II-CE-180,YESBANK-NEXT-CE-180,04/18/2019,78,78,77.6,77.6,7000,7000
YESBANK-II-CE-230,YESBANK-NEXT-CE-230,04/18/2019,35,36.5,35,36.5,3500,3500
YESBANK-II-CE-240,YESBANK-NEXT-CE-240,04/18/2019,34.9,34.9,28,28.1,21000,22750
YESBANK-II-CE-250,YESBANK-NEXT-CE-250,04/18/2019,29,29,22.65,23.1,110250,119000
YESBANK-II-CE-260,YESBANK-NEXT-CE-260,04/18/2019,24.5,24.5,17.65,18.7,497000,351750
YESBANK-II-CE-280,YESBANK-NEXT-CE-280,04/18/2019,15.85,15.85,11,11.45,743750,488250
YESBANK-II-CE-310,YESBANK-NEXT-CE-310,04/18/2019,7.95,7.95,4.8,5,52500,87500
YESBANK-II-CE-330,YESBANK-NEXT-CE-330,04/18/2019,4.4,4.4,2.85,3,124250,208250
YESBANK-II-PE-180,YESBANK-NEXT-PE-180,04/18/2019,0.7,1,0.4,1,8750,22750
YESBANK-II-PE-200,YESBANK-NEXT-PE-200,04/18/2019,2,3.5,2,2.45,61250,129500
YESBANK-II-PE-210,YESBANK-NEXT-PE-210,04/18/2019,3.8,3.8,3,3.3,50750,66500
YESBANK-II-PE-220,YESBANK-NEXT-PE-220,04/18/2019,3.6,5.7,3.6,5.15,120750,374500
YESBANK-II-PE-250,YESBANK-NEXT-PE-250,04/18/2019,11.35,16.4,11,15.65,399000,262500
YESBANK-II-PE-260,YESBANK-NEXT-PE-
260,04/18/2019,14.55,21.75,14.55,20.85,432250,339500
YESBANK-II-PE-290,YESBANK-NEXT-PE-290,04/18/2019,34.3,39,34.3,38.05,7000,14000
YESBANK-III-CE-280,YESBANK-FAR-CE-280,04/18/2019,20,20.55,19.85,20.55,8750,7000
YESBANK-III-CE-300,YESBANK-FAR-CE-300,04/18/2019,15,15,12.3,12.5,12250,15750
YESBANK-III-PE-190,YESBANK-FAR-PE-190,04/18/2019,4.55,4.55,4.55,4.55,3500,3500
YESBANK-III-PE-260,YESBANK-FAR-PE-260,04/18/2019,24.9,24.9,24.9,24.9,1750,1750
ZEEL-I-CE-370,ZEEL-NEAR-CE-370,04/18/2019,42.65,42.65,39.1,39.1,5200,1300
ZEEL-I-CE-380,ZEEL-NEAR-CE-380,04/18/2019,38.6,38.6,25.05,27,13000,5200
ZEEL-I-CE-400,ZEEL-NEAR-CE-400,04/18/2019,22,22.6,12,12.65,110500,96200
ZEEL-I-CE-410,ZEEL-NEAR-CE-410,04/18/2019,16,16.25,7.2,7.85,514800,379600
ZEEL-I-CE-450,ZEEL-NEAR-CE-450,04/18/2019,2.9,3,1.1,1.2,452400,566800
ZEEL-I-PE-300,ZEEL-NEAR-PE-300,04/18/2019,0.3,0.3,0.3,0.3,1300,92300
ZEEL-I-PE-360,ZEEL-NEAR-PE-360,04/18/2019,1,1.65,0.75,1.3,28600,109200
ZEEL-I-PE-380,ZEEL-NEAR-PE-380,04/18/2019,2.35,4,2.2,3.3,387400,213200
ZEEL-I-PE-420,ZEEL-NEAR-PE-420,04/18/2019,15,22.8,14.45,21.05,135200,152100
ZEEL-I-PE-430,ZEEL-NEAR-PE-430,04/18/2019,23,29.5,23,29.25,109200,68900
ZEEL-II-CE-400,ZEEL-NEXT-CE-400,04/18/2019,34,34,32.35,32.9,6500,6500
ZEEL-II-CE-410,ZEEL-NEXT-CE-410,04/18/2019,29.8,29.8,29.8,29.8,1300,6500
ZEEL-II-CE-420,ZEEL-NEXT-CE-420,04/18/2019,27,27,22,22,5200,29900
ZEEL-II-CE-430,ZEEL-NEXT-CE-430,04/18/2019,22.3,22.3,19,19,3900,11700
ZEEL-II-CE-450,ZEEL-NEXT-CE-450,04/18/2019,15.8,15.8,13,13,19500,20800
ZEEL-II-CE-500,ZEEL-NEXT-CE-500,04/18/2019,6,6,5,5,2600,20800
ZEEL-II-PE-340,ZEEL-NEXT-PE-340,04/18/2019,5.45,5.45,5.45,5.45,1300,6500
ZEEL-II-PE-380,ZEEL-NEXT-PE-380,04/18/2019,16.25,17,16.25,17,5200,15600
ZEEL-II-PE-420,ZEEL-NEXT-PE-420,04/18/2019,32.3,37,32.3,36.9,7800,9100
ZEEL-II-PE-440,ZEEL-NEXT-PE-440,04/18/2019,44,48.8,44,48.8,6500,6500

Fop 20190418

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 20190418

Transféré par

Droits d'auteur :

Formats disponibles

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

Vous aimerez peut-être aussi