Spreadsheet: 94802d1294575826-add-roman-no-to-end-of-data-in-particular-column-after-sorting-fo07jan2011bhav
Sheet: fo07JAN2011bhav

INSTRUMENT | SYMBOL | EXPIRY_DT | STRIKE_PR | OPTION_TYP | OPEN | HIGH | LOW | CLOSE | SETTLE_PR | CONTRACTS | [NAME] | OPEN_INT | CHG_IN_OI | TIMESTAMP
OPTSTK | 3IINFOTECH | 2011-01-27 00:00:00 | 70 | CE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1 | 2.81 | 12000 | 0 | 2011-01-07 00:00:00 | 3IINFOTECH-I-70-CE
OPTSTK | 3IINFOTECH | 2011-01-27 00:00:00 | 65 | CE | 1 | 1.15 | 0.7 | 0.7 | 0.7 | 17 | 44.78 | 264000 | 8000 | 2011-01-07 00:00:00 | 3IINFOTECH-I-65-CE
OPTSTK | 3IINFOTECH | 2011-01-27 00:00:00 | 60 | PE | 2.5 | 3 | 2.5 | 3 | 3 | 2 | 5.02 | 8000 | 8000 | 2011-01-07 00:00:00 | 3IINFOTECH-I-60-PE
OPTSTK | 3IINFOTECH | 2011-01-27 00:00:00 | 60 | CE | 2.6 | 2.7 | 2 | 2.05 | 2.05 | 10 | 24.89 | 100000 | 16000 | 2011-01-07 00:00:00 | 3IINFOTECH-I-60-CE
FUTSTK | 3IINFOTECH | 2011-01-27 00:00:00 | 0 | XX | 61.5 | 62.15 | 58.5 | 58.75 | 58.75 | 393 | 947.15 | 5340000 | -248000 | 2011-01-07 00:00:00 | 3IINFOTECH-I
FUTSTK | 3IINFOTECH | 2011-02-24 00:00:00 | 0 | XX | 61.8 | 61.8 | 58.65 | 58.95 | 58.95 | 16 | 38.45 | 88000 | 12000 | 2011-01-07 00:00:00 | 3IINFOTECH-II
OPTSTK | ABAN | 2011-01-27 00:00:00 | 1000 | CE | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1 | 2.5 | 1000 | 250 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 900 | CE | 3.4 | 4.5 | 2.9 | 2.95 | 2.95 | 12 | 27.1 | 19000 | 1750 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 860 | CE | 6.45 | 7.9 | 5.55 | 6.45 | 6.45 | 21 | 45.5 | 14250 | 3000 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 880 | CE | 6.8 | 6.8 | 5 | 5.05 | 5.05 | 7 | 15.5 | 3000 | 750 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 720 | PE | 7 | 7 | 7 | 7 | 7 | 1 | 1.81 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 840 | CE | 9.05 | 13 | 8 | 9.9 | 9.9 | 29 | 61.57 | 17250 | -250 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 740 | PE | 12 | 16 | 12 | 16 | 16 | 3 | 5.65 | 1250 | 250 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 820 | CE | 15 | 17 | 12.3 | 13.75 | 13.75 | 23 | 47.99 | 17250 | 1250 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 760 | PE | 18.5 | 29.95 | 18.25 | 27.5 | 27.5 | 13 | 25.4 | 13250 | 1250 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 800 | CE | 24.5 | 24.5 | 17.2 | 18.05 | 18.05 | 63 | 129.34 | 32500 | 8500 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 780 | PE | 29.5 | 37 | 29.5 | 37 | 37 | 3 | 6.1 | 2750 | 500 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 780 | CE | 32 | 33.4 | 25.75 | 25.75 | 25.75 | 7 | 14.16 | 3000 | 500 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 760 | CE | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1 | 1.98 | 250 | 0 | 2011-01-07 00:00:00
OPTSTK | ABAN | 2011-01-27 00:00:00 | 800 | PE | 42 | 52 | 42 | 52 | 52 | 6 | 12.69 | 8750 | 250 | 2011-01-07 00:00:00
FUTSTK | ABAN | 2011-01-27 00:00:00 | 0 | XX | 795 | 796.95 | 763 | 767.7 | 767.7 | 3810 | 7394.42 | 2121750 | -41250 | 2011-01-07 00:00:00
FUTSTK | ABAN | 2011-02-24 00:00:00 | 0 | XX | 792.8 | 793.85 | 767.2 | 770.75 | 770.75 | 318 | 616.9 | 94500 | 32750 | 2011-01-07 00:00:00
FUTSTK | ABAN | 2011-03-31 00:00:00 | 0 | XX | 786 | 786 | 781 | 781 | 782.65 | 3 | 5.87 | 2750 | 500 | 2011-01-07 00:00:00
FUTSTK | ABB | 2011-01-27 00:00:00 | 0 | XX | 796 | 796 | 768.1 | 776 | 776 | 699 | 1363.2 | 875000 | 13000 | 2011-01-07 00:00:00
FUTSTK | ABB | 2011-02-24 00:00:00 | 0 | XX | 777.5 | 777.5 | 773 | 773.6 | 773.6 | 5 | 9.68 | 1500 | 500 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 460 | CE | 1.05 | 1.05 | 0.8 | 0.95 | 0.95 | 2 | 9.21 | 4000 | -2000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 440 | CE | 4.15 | 4.15 | 1.5 | 2 | 2 | 14 | 61.92 | 36000 | 5000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 420 | CE | 4.75 | 5.25 | 3.8 | 3.85 | 3.85 | 18 | 76.4 | 17000 | 8000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 380 | PE | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 2 | 7.83 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 400 | CE | 13 | 13 | 8.55 | 8.95 | 8.95 | 30 | 123.15 | 15000 | 13000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 380 | CE | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1 | 3.95 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 400 | PE | 19.25 | 24 | 19.25 | 23.9 | 23.9 | 5 | 21.14 | 3000 | -2000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 420 | PE | 32.95 | 37.95 | 32.95 | 37.95 | 37.95 | 6 | 27.22 | 7000 | 5000 | 2011-01-07 00:00:00
OPTSTK | ABGSHIP | 2011-01-27 00:00:00 | 440 | PE | 48.75 | 48.75 | 47.6 | 47.6 | 47.6 | 4 | 19.52 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | ABGSHIP | 2011-01-27 00:00:00 | 0 | XX | 407.4 | 407.4 | 383 | 384.95 | 384.95 | 1701 | 6689.72 | 3294000 | 0 | 2011-01-07 00:00:00
FUTSTK | ABGSHIP | 2011-02-24 00:00:00 | 0 | XX | 405.7 | 405.7 | 389.4 | 390.25 | 390.25 | 33 | 130.79 | 29000 | 6000 | 2011-01-07 00:00:00
FUTSTK | ABIRLANUVO | 2011-01-27 00:00:00 | 0 | XX | 797 | 806.65 | 786.7 | 788.75 | 788.75 | 202 | 401.02 | 1118000 | -12250 | 2011-01-07 00:00:00
FUTSTK | ABIRLANUVO | 2011-02-24 00:00:00 | 0 | XX | 800 | 800 | 800 | 800 | 793.25 | 2 | 4 | 2000 | 500 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1120 | CE | 2 | 2 | 2 | 2 | 2 | 1 | 2.8 | 250 | -250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1080 | CE | 3.1 | 6 | 3.1 | 3.15 | 3.15 | 11 | 29.82 | 5500 | -1250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1100 | CE | 4 | 4 | 2 | 2.75 | 2.75 | 6 | 16.54 | 18250 | 0 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1050 | CE | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 2 | 5.28 | 1000 | 0 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1060 | CE | 7.5 | 7.5 | 4.8 | 5.05 | 5.05 | 4 | 10.65 | 3000 | 500 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 950 | PE | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1 | 2.39 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 960 | PE | 12.1 | 12.15 | 12.1 | 12.15 | 12.15 | 8 | 19.44 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 980 | PE | 14 | 20.75 | 14 | 19 | 19 | 12 | 29.95 | 1750 | 750 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1040 | CE | 14.6 | 14.6 | 8.45 | 8.45 | 8.45 | 9 | 23.68 | 3000 | 1500 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1020 | CE | 18.85 | 23.05 | 14.4 | 14.6 | 14.6 | 28 | 72.57 | 7000 | 1250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1000 | PE | 22 | 30 | 19.55 | 29.65 | 29.65 | 44 | 112.85 | 7500 | 3500 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1000 | CE | 27 | 28.25 | 22.25 | 25.35 | 25.35 | 13 | 33.34 | 2250 | -250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1040 | PE | 45 | 58.85 | 45 | 58.85 | 58.85 | 2 | 5.45 | 1000 | 250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1060 | PE | 60.5 | 60.5 | 60.45 | 60.45 | 60.45 | 5 | 14 | 2000 | -250 | 2011-01-07 00:00:00
OPTSTK | ACC | 2011-01-27 00:00:00 | 1020 | PE | 71 | 71 | 29.05 | 41.1 | 41.1 | 75 | 197.74 | 3750 | 2750 | 2011-01-07 00:00:00
FUTSTK | ACC | 2011-01-27 00:00:00 | 0 | XX | 1013.5 | 1017 | 976.6 | 990.5 | 990.5 | 2746 | 6875.66 | 1878250 | 105250 | 2011-01-07 00:00:00
FUTSTK | ACC | 2011-02-24 00:00:00 | 0 | XX | 1008.1 | 1010.6 | 978.9 | 988.5 | 988.5 | 122 | 304.73 | 138750 | 6000 | 2011-01-07 00:00:00
FUTSTK | ACC | 2011-03-31 00:00:00 | 0 | XX | 1001 | 1001 | 975.6 | 975.6 | 975.6 | 14 | 34.88 | 4250 | 3500 | 2011-01-07 00:00:00
FUTSTK | ADANIENT | 2011-01-27 00:00:00 | 0 | XX | 649.95 | 657.2 | 626.7 | 628.8 | 628.8 | 353 | 1135.06 | 1009000 | 4000 | 2011-01-07 00:00:00
OPTSTK | ADANIPOWER | 2011-01-27 00:00:00 | 130 | CE | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 1 | 2.63 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | ADANIPOWER | 2011-01-27 00:00:00 | 0 | XX | 130.2 | 130.2 | 126.5 | 127 | 127 | 110 | 280.95 | 2120000 | -10000 | 2011-01-07 00:00:00
FUTSTK | ADANIPOWER | 2011-02-24 00:00:00 | 0 | XX | 128 | 128 | 128 | 128 | 128.1 | 2 | 5.13 | 8000 | 0 | 2011-01-07 00:00:00
OPTSTK | ALBK | 2011-01-27 00:00:00 | 220 | CE | 3.05 | 4 | 3.05 | 4 | 4 | 3 | 6.71 | 33000 | 0 | 2011-01-07 00:00:00
OPTSTK | ALBK | 2011-01-27 00:00:00 | 210 | CE | 7 | 7 | 7 | 7 | 7 | 1 | 2.17 | 10000 | 0 | 2011-01-07 00:00:00
FUTSTK | ALBK | 2011-01-27 00:00:00 | 0 | XX | 211.65 | 215.8 | 210.1 | 210.75 | 210.75 | 768 | 1633.01 | 1179000 | 57000 | 2011-01-07 00:00:00
FUTSTK | ALBK | 2011-02-24 00:00:00 | 0 | XX | 212.95 | 215.05 | 211.45 | 211.55 | 211.55 | 19 | 40.55 | 25000 | 9000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 37.5 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6 | 22.53 | 130000 | -50000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 20 | PE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 3 | 6.03 | 100000 | 30000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 35 | CE | 0.15 | 0.15 | 0.1 | 0.1 | 0.1 | 22 | 77.24 | 1470000 | 40000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 22.5 | PE | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5 | 11.32 | 210000 | 20000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 32.5 | CE | 0.25 | 0.3 | 0.15 | 0.2 | 0.2 | 51 | 166.88 | 2450000 | 220000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 25 | PE | 0.3 | 0.5 | 0.25 | 0.45 | 0.45 | 94 | 238.61 | 1540000 | 170000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 30 | CE | 0.7 | 0.7 | 0.35 | 0.4 | 0.4 | 347 | 1057.82 | 5410000 | 700000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 27.5 | PE | 1.2 | 1.9 | 1.2 | 1.7 | 1.7 | 56 | 162.25 | 1120000 | 50000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 27.5 | CE | 1.5 | 1.55 | 0.75 | 0.85 | 0.85 | 301 | 860.45 | 2510000 | 900000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 30 | PE | 2.75 | 4 | 2.75 | 4 | 4 | 22 | 73.11 | 540000 | 80000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 25 | CE | 3.1 | 3.1 | 1.85 | 2.05 | 2.05 | 37 | 101.63 | 730000 | 110000 | 2011-01-07 00:00:00
FUTSTK | ALOKTEXT | 2011-01-27 00:00:00 | 0 | XX | 27.8 | 27.95 | 26.25 | 26.6 | 26.6 | 2021 | 5478.3 | 52300000 | 430000 | 2011-01-07 00:00:00
OPTSTK | ALOKTEXT | 2011-02-24 00:00:00 | 30 | CE | 1.25 | 1.45 | 1.05 | 1.05 | 1.05 | 3 | 9.37 | 50000 | 20000 | 2011-01-07 00:00:00
FUTSTK | ALOKTEXT | 2011-02-24 00:00:00 | 0 | XX | 28 | 28 | 26.5 | 26.9 | 26.9 | 80 | 218.18 | 5510000 | 310000 | 2011-01-07 00:00:00
FUTSTK | ALOKTEXT | 2011-03-31 00:00:00 | 0 | XX | 27.9 | 27.9 | 27.25 | 27.25 | 27.25 | 5 | 13.74 | 200000 | 30000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 160 | CE | 0.25 | 0.25 | 0.2 | 0.2 | 0.2 | 2 | 6.4 | 46000 | 0 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 150 | CE | 0.5 | 0.6 | 0.4 | 0.4 | 0.4 | 8 | 24.07 | 168000 | -2000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 120 | PE | 1 | 1.6 | 1 | 1.6 | 1.6 | 4 | 9.7 | 8000 | 8000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 140 | CE | 1.55 | 1.85 | 0.95 | 1.1 | 1.1 | 79 | 223.41 | 214000 | 80000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 130 | PE | 3.25 | 5.5 | 3.25 | 5.25 | 5.25 | 40 | 107.35 | 62000 | 26000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 130 | CE | 5.5 | 5.95 | 3.3 | 3.7 | 3.7 | 36 | 96.8 | 64000 | 28000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 120 | CE | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 1 | 2.59 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 140 | PE | 10.2 | 11 | 9.3 | 9.3 | 9.3 | 3 | 9.01 | 32000 | -4000 | 2011-01-07 00:00:00
FUTSTK | AMBUJACEM | 2011-01-27 00:00:00 | 0 | XX | 132.6 | 132.7 | 127.45 | 128.4 | 128.4 | 2007 | 5228.91 | 11370000 | 786000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-02-24 00:00:00 | 150 | CE | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1 | 3.03 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-02-24 00:00:00 | 140 | CE | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 1 | 2.84 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | AMBUJACEM | 2011-02-24 00:00:00 | 120 | PE | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1 | 2.45 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | AMBUJACEM | 2011-02-24 00:00:00 | 0 | XX | 131.2 | 131.3 | 127.25 | 127.75 | 127.75 | 25 | 64.78 | 114000 | 8000 | 2011-01-07 00:00:00
OPTSTK | ANDHRABANK | 2011-01-27 00:00:00 | 160 | CE | 0.9 | 0.9 | 0.3 | 0.5 | 0.5 | 6 | 19.27 | 80000 | 10000 | 2011-01-07 00:00:00
OPTSTK | ANDHRABANK | 2011-01-27 00:00:00 | 150 | CE | 3 | 3 | 2.25 | 2.25 | 2.25 | 11 | 33.56 | 84000 | 4000 | 2011-01-07 00:00:00
OPTSTK | ANDHRABANK | 2011-01-27 00:00:00 | 140 | PE | 3.2 | 3.6 | 3 | 3.5 | 3.5 | 6 | 17.19 | 26000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ANDHRABANK | 2011-01-27 00:00:00 | 140 | CE | 7 | 7.45 | 5.35 | 5.35 | 5.35 | 3 | 8.79 | 28000 | 4000 | 2011-01-07 00:00:00
FUTSTK | ANDHRABANK | 2011-01-27 00:00:00 | 0 | XX | 144.05 | 145.8 | 142 | 142.4 | 142.4 | 860 | 2471.25 | 3176000 | 46000 | 2011-01-07 00:00:00
FUTSTK | ANDHRABANK | 2011-02-24 00:00:00 | 0 | XX | 145.3 | 145.95 | 142.05 | 142.7 | 142.7 | 26 | 75.13 | 62000 | 20000 | 2011-01-07 00:00:00
OPTSTK | APIL | 2011-01-27 00:00:00 | 720 | CE | 12 | 12 | 12 | 12 | 12 | 1 | 3.66 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | APIL | 2011-01-27 00:00:00 | 700 | CE | 20 | 20 | 20 | 20 | 20 | 1 | 3.6 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | APIL | 2011-01-27 00:00:00 | 0 | XX | 715 | 723.45 | 686.35 | 695.4 | 695.4 | 357 | 1263.2 | 439500 | -14500 | 2011-01-07 00:00:00
FUTSTK | APIL | 2011-02-24 00:00:00 | 0 | XX | 709 | 709 | 696.1 | 699.35 | 699.35 | 9 | 31.46 | 14000 | 2000 | 2011-01-07 00:00:00
OPTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 80 | CE | 0.05 | 0.15 | 0.05 | 0.15 | 0.15 | 4 | 12.82 | 124000 | 12000 | 2011-01-07 00:00:00
OPTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 75 | CE | 0.2 | 0.6 | 0.2 | 0.35 | 0.35 | 48 | 144.84 | 528000 | -12000 | 2011-01-07 00:00:00
OPTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 60 | PE | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 2 | 4.83 | 36000 | 0 | 2011-01-07 00:00:00
OPTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 70 | CE | 1.25 | 1.65 | 0.9 | 1 | 1 | 173 | 492.67 | 1052000 | 68000 | 2011-01-07 00:00:00
OPTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 65 | PE | 1.5 | 2.2 | 1.5 | 2.2 | 2.2 | 3 | 8.01 | 48000 | 0 | 2011-01-07 00:00:00
OPTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 65 | CE | 3.5 | 3.95 | 2.4 | 2.4 | 2.4 | 32 | 87.21 | 160000 | 36000 | 2011-01-07 00:00:00
FUTSTK | APOLLOTYRE | 2011-01-27 00:00:00 | 0 | XX | 67.1 | 67.45 | 64.25 | 64.6 | 64.6 | 1045 | 2746.31 | 18988000 | -148000 | 2011-01-07 00:00:00
FUTSTK | APOLLOTYRE | 2011-02-24 00:00:00 | 0 | XX | 67.1 | 67.1 | 64.9 | 65.05 | 65.05 | 39 | 102.37 | 376000 | 48000 | 2011-01-07 00:00:00
OPTSTK | AREVAT&D | 2011-01-27 00:00:00 | 360 | CE | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2 | 7.25 | 4000 | 0 | 2011-01-07 00:00:00
OPTSTK | AREVAT&D | 2011-01-27 00:00:00 | 340 | CE | 5.35 | 5.9 | 3.5 | 3.75 | 3.75 | 11 | 37.89 | 36000 | 2000 | 2011-01-07 00:00:00
OPTSTK | AREVAT&D | 2011-01-27 00:00:00 | 320 | CE | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 1 | 3.33 | 1000 | 0 | 2011-01-07 00:00:00
FUTSTK | AREVAT&D | 2011-01-27 00:00:00 | 0 | XX | 329 | 335.35 | 320.2 | 322.8 | 322.8 | 510 | 1672.44 | 1249000 | -35000 | 2011-01-07 00:00:00
FUTSTK | AREVAT&D | 2011-02-24 00:00:00 | 0 | XX | 333.65 | 333.65 | 325 | 325 | 325.45 | 3 | 9.86 | 6000 | 1000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 75 | CE | 0.2 | 0.25 | 0.15 | 0.2 | 0.2 | 34 | 102.26 | 472000 | 52000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 60 | PE | 0.65 | 1.6 | 0.65 | 1.5 | 1.5 | 68 | 166.58 | 204000 | -8000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 70 | CE | 0.7 | 0.75 | 0.4 | 0.45 | 0.45 | 152 | 428.72 | 1936000 | 168000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 65 | CE | 2.1 | 2.1 | 1.2 | 1.3 | 1.3 | 362 | 962.01 | 1304000 | 636000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 65 | PE | 2.7 | 4.1 | 2.7 | 4.1 | 4.1 | 30 | 82.09 | 132000 | -8000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 60 | CE | 4 | 4.4 | 3.3 | 3.55 | 3.55 | 20 | 51.1 | 72000 | 12000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 70 | PE | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 1 | 3.11 | 16000 | 4000 | 2011-01-07 00:00:00
OPTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 35 | CE | 28 | 28 | 28 | 28 | 28 | 1 | 2.52 | 8000 | 0 | 2011-01-07 00:00:00
FUTSTK | ASHOKLEY | 2011-01-27 00:00:00 | 0 | XX | 65 | 65.1 | 61.7 | 62.05 | 62.05 | 2112 | 5310.04 | 15708000 | 1200000 | 2011-01-07 00:00:00
FUTSTK | ASHOKLEY | 2011-02-24 00:00:00 | 0 | XX | 64.8 | 64.8 | 62.2 | 62.55 | 62.55 | 106 | 267.85 | 456000 | 148000 | 2011-01-07 00:00:00
FUTSTK | ASHOKLEY | 2011-03-31 00:00:00 | 0 | XX | 64.25 | 64.25 | 63 | 63 | 63.3 | 4 | 10.2 | 20000 | 16000 | 2011-01-07 00:00:00
FUTSTK | ASIANPAINT | 2011-01-27 00:00:00 | 0 | XX | 2845 | 2870.55 | 2775.3 | 2785.55 | 2785.55 | 220 | 773.86 | 80500 | -3250 | 2011-01-07 00:00:00
FUTSTK | ASIANPAINT | 2011-02-24 00:00:00 | 0 | XX | 2852.35 | 2852.35 | 2799 | 2799.5 | 2799.5 | 5 | 17.65 | 500 | 250 | 2011-01-07 00:00:00
FUTSTK | AUROPHARMA | 2011-01-27 00:00:00 | 0 | XX | 1354 | 1374.7 | 1301.1 | 1309.65 | 1309.65 | 1306 | 4368.28 | 639000 | 750 | 2011-01-07 00:00:00
FUTSTK | AUROPHARMA | 2011-02-24 00:00:00 | 0 | XX | 1371 | 1371 | 1312 | 1314.85 | 1314.85 | 18 | 60.18 | 8500 | 3500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1500 | CE | 2.15 | 2.2 | 2.1 | 2.2 | 2.2 | 4 | 15.02 | 12250 | 0 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1100 | PE | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 2 | 5.51 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1150 | PE | 2.85 | 5.1 | 2.85 | 5.1 | 5.1 | 4 | 11.53 | 250 | -500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1450 | CE | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 1 | 3.63 | 9000 | -250 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1400 | CE | 8.3 | 11 | 6 | 8 | 8 | 53 | 186.59 | 54250 | 4500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1200 | PE | 11.15 | 14.9 | 8 | 14.9 | 14.9 | 39 | 118.1 | 6750 | 500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1250 | PE | 20 | 30 | 19.6 | 26.1 | 26.1 | 167 | 532.18 | 22500 | 6750 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1350 | CE | 22.5 | 23.85 | 12.5 | 18.3 | 18.3 | 178 | 608.45 | 59000 | 6750 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1300 | CE | 40 | 44.65 | 26.75 | 34.45 | 34.45 | 211 | 703.6 | 33250 | 19500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1300 | PE | 42 | 56.8 | 40 | 48.65 | 48.65 | 63 | 212.13 | 44000 | 4000 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1250 | CE | 54 | 73.65 | 54 | 62.45 | 62.45 | 13 | 42.65 | 2250 | 1250 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1350 | PE | 74 | 85 | 70.05 | 70.7 | 70.7 | 27 | 96.58 | 46500 | 0 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-01-27 00:00:00 | 1200 | CE | 86.7 | 86.7 | 86.7 | 86.7 | 86.7 | 1 | 3.21 | 250 | 250 | 2011-01-07 00:00:00
FUTSTK | AXISBANK | 2011-01-27 00:00:00 | 0 | XX | 1307.65 | 1307.7 | 1271 | 1284 | 1284 | 9100 | 29315.93 | 1974750 | -19500 | 2011-01-07 00:00:00
OPTSTK | AXISBANK | 2011-02-24 00:00:00 | 1300 | CE | 54.8 | 56.3 | 54.8 | 56.3 | 56.3 | 2 | 6.77 | 0 | -500 | 2011-01-07 00:00:00
FUTSTK | AXISBANK | 2011-02-24 00:00:00 | 0 | XX | 1305.35 | 1310.25 | 1278.95 | 1290.75 | 1290.75 | 96 | 310.73 | 46250 | 8500 | 2011-01-07 00:00:00
FUTSTK | AXISBANK | 2011-03-31 00:00:00 | 0 | XX | 1303.55 | 1303.55 | 1303.55 | 1303.55 | 1306.8 | 1 | 3.25 | 1500 | 0 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1150 | PE | 4.55 | 5.5 | 4.05 | 5.4 | 5.4 | 11 | 31.75 | 3000 | 2000 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1600 | CE | 5 | 5 | 3.2 | 3.3 | 3.3 | 5 | 20.04 | 18750 | 500 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1550 | CE | 8 | 8 | 4.75 | 6.65 | 6.65 | 35 | 136.17 | 31500 | -1000 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1200 | PE | 12 | 12.3 | 5 | 11.7 | 11.7 | 9 | 27.21 | 6750 | 500 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1500 | CE | 12.5 | 13.55 | 9 | 9.8 | 9.8 | 78 | 294.49 | 68000 | 3250 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1450 | CE | 20 | 22.6 | 14.5 | 16.1 | 16.1 | 56 | 205.53 | 34750 | 4000 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1250 | PE | 20.4 | 20.4 | 20 | 20 | 20 | 2 | 6.35 | 10000 | 0 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1300 | PE | 25 | 45 | 25 | 39.7 | 39.7 | 20 | 66.91 | 12250 | 2250 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1400 | CE | 35 | 37.15 | 23.05 | 25.3 | 25.3 | 174 | 621.12 | 56750 | 13500 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1350 | CE | 52 | 59 | 38.2 | 41.65 | 41.65 | 153 | 533.51 | 42500 | 9500 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1350 | PE | 56 | 68.95 | 48.9 | 68 | 68 | 6 | 21.15 | 6500 | -250 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1300 | CE | 85 | 85 | 61 | 64.8 | 64.8 | 12 | 41.01 | 2500 | 2250 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 1400 | PE | 85 | 110 | 85 | 110 | 110 | 5 | 18.74 | 5000 | -250 | 2011-01-07 00:00:00
FUTSTK | BAJAJ-AUTO | 2011-01-27 00:00:00 | 0 | XX | 1337.45 | 1359.5 | 1312.1 | 1324.5 | 1324.5 | 8005 | 26656.66 | 2461000 | 62500 | 2011-01-07 00:00:00
OPTSTK | BAJAJ-AUTO | 2011-02-24 00:00:00 | 1500 | CE | 21 | 22 | 20 | 22 | 22 | 5 | 19.01 | 1750 | 1250 | 2011-01-07 00:00:00
FUTSTK | BAJAJ-AUTO | 2011-02-24 00:00:00 | 0 | XX | 1354.1 | 1365.1 | 1320 | 1329.8 | 1329.8 | 142 | 474.02 | 59750 | 4500 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 140 | CE | 0.5 | 0.5 | 0.3 | 0.3 | 0.3 | 5 | 14.03 | 116000 | 6000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 130 | CE | 1.4 | 1.4 | 0.5 | 0.6 | 0.6 | 62 | 162.18 | 468000 | 20000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 100 | PE | 1.45 | 1.5 | 1 | 1.5 | 1.5 | 3 | 6.07 | 6000 | 6000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 125 | CE | 2 | 2.15 | 0.8 | 0.9 | 0.9 | 31 | 78.36 | 132000 | 18000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 110 | PE | 2.5 | 4.5 | 2.1 | 4.3 | 4.3 | 38 | 85.87 | 40000 | 12000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 115 | CE | 4 | 4 | 3.1 | 3.1 | 3.1 | 4 | 9.49 | 10000 | 8000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 120 | CE | 4.1 | 4.1 | 1.55 | 1.8 | 1.8 | 158 | 386.51 | 304000 | 116000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 110 | CE | 7 | 7 | 4.95 | 5.45 | 5.45 | 25 | 57.97 | 54000 | 38000 | 2011-01-07 00:00:00
OPTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 120 | PE | 8.35 | 10.6 | 7.25 | 10.45 | 10.45 | 20 | 51.52 | 42000 | -16000 | 2011-01-07 00:00:00
FUTSTK | BAJAJHIND | 2011-01-27 00:00:00 | 0 | XX | 118.05 | 118.05 | 110.2 | 111 | 111 | 1955 | 4451.94 | 11260000 | -90000 | 2011-01-07 00:00:00
FUTSTK | BAJAJHIND | 2011-02-24 00:00:00 | 0 | XX | 118.5 | 118.5 | 110.45 | 111.95 | 111.95 | 32 | 72.96 | 170000 | 32000 | 2011-01-07 00:00:00
FUTSTK | BAJAJHLDNG | 2011-01-27 00:00:00 | 0 | XX | 813.55 | 817.9 | 782.5 | 790.95 | 790.95 | 78 | 155.81 | 143750 | 1750 | 2011-01-07 00:00:00
FUTSTK | BAJAJHLDNG | 2011-02-24 00:00:00 | 0 | XX | 801 | 801 | 801 | 801 | 797.85 | 1 | 2 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 110 | CE | 0.1 | 0.5 | 0.05 | 0.1 | 0.1 | 9 | 39.67 | 20000 | 4000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 70 | PE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 2.82 | 4000 | 4000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 100 | CE | 0.6 | 0.6 | 0.35 | 0.4 | 0.4 | 16 | 64.28 | 248000 | 24000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 80 | PE | 0.85 | 1.4 | 0.85 | 1.15 | 1.15 | 38 | 123.22 | 112000 | 88000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 85 | PE | 1.1 | 2.85 | 1.1 | 2.7 | 2.7 | 26 | 90.73 | 56000 | 20000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 95 | CE | 1.2 | 1.2 | 0.75 | 0.8 | 0.8 | 34 | 130.44 | 468000 | -12000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 90 | CE | 2.95 | 3 | 1.55 | 1.75 | 1.75 | 72 | 265.23 | 304000 | 4000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 85 | CE | 4.5 | 5.1 | 3.9 | 4.1 | 4.1 | 26 | 92.94 | 80000 | 20000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 90 | PE | 5 | 5.5 | 4.25 | 5.45 | 5.45 | 7 | 26.58 | 48000 | -8000 | 2011-01-07 00:00:00
OPTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 110 | PE | 24.15 | 24.15 | 22.95 | 24.15 | 24.15 | 4 | 21.41 | 8000 | 8000 | 2011-01-07 00:00:00
FUTSTK | BALRAMCHIN | 2011-01-27 00:00:00 | 0 | XX | 88.5 | 89.25 | 86.1 | 86.5 | 86.5 | 1482 | 5178.61 | 20384000 | 32000 | 2011-01-07 00:00:00
FUTSTK | BALRAMCHIN | 2011-02-24 00:00:00 | 0 | XX | 89.55 | 89.55 | 86.7 | 87.05 | 87.05 | 23 | 80.81 | 128000 | 24000 | 2011-01-07 00:00:00
FUTSTK | BANKBARODA | 2011-01-27 00:00:00 | 0 | XX | 838.8 | 861.5 | 827.2 | 848.4 | 848.4 | 3037 | 6412.9 | 944750 | -108750 | 2011-01-07 00:00:00
FUTSTK | BANKBARODA | 2011-02-24 00:00:00 | 0 | XX | 842 | 861.9 | 832.3 | 849 | 849 | 46 | 97.51 | 13750 | 2500 | 2011-01-07 00:00:00
OPTSTK | BANKINDIA | 2011-01-27 00:00:00 | 480 | CE | 3.2 | 5.5 | 3.2 | 5.5 | 5.5 | 2 | 4.84 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | BANKINDIA | 2011-01-27 00:00:00 | 420 | PE | 4 | 4 | 4 | 4 | 4 | 1 | 2.12 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | BANKINDIA | 2011-01-27 00:00:00 | 460 | CE | 9.25 | 12 | 9 | 11.05 | 11.05 | 25 | 58.86 | 18500 | 8500 | 2011-01-07 00:00:00
OPTSTK | BANKINDIA | 2011-01-27 00:00:00 | 440 | CE | 12 | 20 | 12 | 19 | 19 | 8 | 18.34 | 4500 | 1000 | 2011-01-07 00:00:00
OPTSTK | BANKINDIA | 2011-01-27 00:00:00 | 440 | PE | 12 | 12 | 12 | 12 | 12 | 1 | 2.26 | 1000 | 500 | 2011-01-07 00:00:00
OPTSTK | BANKINDIA | 2011-01-27 00:00:00 | 460 | PE | 24 | 24 | 24 | 24 | 24 | 1 | 2.42 | 2500 | 0 | 2011-01-07 00:00:00
FUTSTK | BANKINDIA | 2011-01-27 00:00:00 | 0 | XX | 442.45 | 455.6 | 437.75 | 448.4 | 448.4 | 5813 | 13022.92 | 2242500 | 213000 | 2011-01-07 00:00:00
FUTSTK | BANKINDIA | 2011-02-24 00:00:00 | 0 | XX | 442.55 | 456.65 | 442.5 | 449.75 | 449.75 | 92 | 206.67 | 43500 | 21500 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 13000 | CE | 8 | 13 | 5 | 10 | 10 | 20 | 65.05 | 3125 | 400 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12500 | CE | 15 | 18.9 | 8 | 10.15 | 10.15 | 65 | 203.31 | 7275 | 1150 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12300 | CE | 16.95 | 24.95 | 14.55 | 15.7 | 15.7 | 57 | 175.57 | 1100 | 850 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12200 | CE | 28.3 | 30.1 | 15 | 18.85 | 18.85 | 67 | 204.72 | 3725 | 800 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12100 | CE | 33.3 | 38 | 24.05 | 25.1 | 25.1 | 46 | 139.47 | 1925 | 900 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12000 | CE | 48.15 | 56 | 30.25 | 36.4 | 36.4 | 703 | 2116.09 | 40575 | 7275 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10400 | PE | 50 | 50 | 50 | 50 | 50 | 1 | 2.61 | 50 | 25 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11900 | CE | 59.5 | 60 | 37 | 41.65 | 41.65 | 108 | 322.53 | 6275 | 1125 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11800 | CE | 60 | 85 | 47.95 | 50.45 | 50.45 | 134 | 397.43 | 7100 | 1250 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10000 | PE | 72 | 72 | 72 | 72 | 72 | 1 | 2.51 | 25 | 25 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11700 | CE | 85 | 110 | 69.3 | 70.8 | 70.8 | 120 | 353.37 | 6750 | 1050 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10500 | PE | 90 | 90 | 50 | 78.2 | 78.2 | 81 | 213.88 | 2025 | 1550 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11600 | CE | 95 | 140 | 80 | 85 | 85 | 130 | 380.51 | 6600 | 575 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10700 | PE | 99 | 110 | 70 | 110 | 110 | 6 | 16.19 | 925 | 100 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10800 | PE | 120 | 170 | 100 | 160 | 160 | 84 | 229.43 | 2650 | 1550 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10900 | PE | 140.1 | 190 | 120 | 189.6 | 189.6 | 42 | 116.06 | 1600 | 575 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11500 | CE | 151 | 170 | 102 | 107.1 | 107.1 | 1244 | 3618.23 | 19400 | 8325 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11400 | CE | 180.9 | 208 | 121 | 136.5 | 136.5 | 97 | 280.28 | 3025 | 500 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11000 | PE | 189 | 250 | 133 | 229.3 | 229.3 | 335 | 937.79 | 11800 | 2600 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11300 | CE | 200 | 265 | 154 | 173.05 | 173.05 | 169 | 486.47 | 5300 | 1200 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11100 | PE | 223 | 290 | 173.05 | 268.25 | 268.25 | 94 | 266.46 | 2125 | 500 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11200 | CE | 249 | 328 | 196 | 211.7 | 211.7 | 377 | 1078.84 | 4200 | 3200 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11200 | PE | 253 | 340 | 212.95 | 330.25 | 330.25 | 95 | 272.68 | 2050 | 425 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11100 | CE | 288.85 | 362 | 246.3 | 250.45 | 250.45 | 57 | 162.39 | 425 | 375 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11000 | CE | 345 | 417 | 290 | 305.3 | 305.3 | 104 | 295.04 | 2050 | 1300 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11300 | PE | 350 | 379.9 | 289 | 379.9 | 379.9 | 33 | 95.87 | 950 | -50 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11400 | PE | 396 | 400 | 292.75 | 292.75 | 292.75 | 23 | 67.48 | 1625 | -25 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11500 | PE | 425 | 550 | 375 | 530 | 530 | 38 | 113.73 | 8100 | -175 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10900 | CE | 450 | 450 | 350 | 350 | 350 | 80 | 225.65 | 1500 | 1500 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 10700 | CE | 510 | 595.85 | 510 | 595.85 | 595.85 | 2 | 5.62 | 50 | 0 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11600 | PE | 550 | 600 | 485 | 600 | 600 | 42 | 126.93 | 1325 | 675 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11700 | PE | 600.75 | 600.75 | 565.55 | 565.55 | 565.55 | 4 | 12.29 | 1175 | -100 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11800 | PE | 725 | 725 | 611 | 696.75 | 696.75 | 5 | 15.6 | 675 | -50 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 11900 | PE | 835 | 835 | 835 | 835 | 835 | 4 | 12.73 | 125 | 50 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12000 | PE | 900 | 900 | 790.1 | 840 | 840 | 104 | 333.58 | 2850 | 2475 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 12500 | PE | 1400 | 1440 | 1400 | 1418.95 | 1418.95 | 38 | 132.23 | 6200 | 0 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 14000 | PE | 2775 | 2775 | 2775 | 2775 | 2775 | 1 | 4.19 | 25 | 0 | 2011-01-07 00:00:00
FUTIDX | BANKNIFTY | 2011-01-27 00:00:00 | 0 | XX | 11215 | 11324 | 11040 | 11081.35 | 11081.35 | 97945 | 273691.54 | 1471300 | -9000 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-02-24 00:00:00 | 12100 | CE | 100 | 150 | 100 | 150 | 150 | 2 | 6.11 | 200 | 0 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-02-24 00:00:00 | 11500 | CE | 250 | 250 | 250 | 250 | 250 | 2 | 5.87 | 75 | 50 | 2011-01-07 00:00:00
OPTIDX | BANKNIFTY | 2011-02-24 00:00:00 | 11100 | CE | 460 | 460 | 460 | 460 | 460 | 1 | 2.89 | 100 | -25 | 2011-01-07 00:00:00
FUTIDX | BANKNIFTY | 2011-02-24 00:00:00 | 0 | XX | 11213.05 | 11360.5 | 11075.5 | 11121.6 | 11121.6 | 1667 | 4669.59 | 55250 | 2175 | 2011-01-07 00:00:00
FUTIDX | BANKNIFTY | 2011-03-31 00:00:00 | 0 | XX | 11240 | 11365.05 | 11108 | 11140.95 | 11140.95 | 56 | 157.16 | 1475 | 825 | 2011-01-07 00:00:00
OPTSTK | BATAINDIA | 2011-01-27 00:00:00 | 400 | CE | 10 | 15.9 | 10 | 15.9 | 15.9 | 3 | 12.4 | 8000 | 3000 | 2011-01-07 00:00:00
FUTSTK | BATAINDIA | 2011-01-27 00:00:00 | 0 | XX | 388.35 | 407.45 | 384.45 | 387.6 | 387.6 | 1363 | 5436.93 | 438000 | -2000 | 2011-01-07 00:00:00
FUTSTK | BATAINDIA | 2011-02-24 00:00:00 | 0 | XX | 401.25 | 401.25 | 388 | 388.7 | 388.7 | 12 | 46.76 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | BEL | 2011-01-27 00:00:00 | 0 | XX | 1767.85 | 1782 | 1755.1 | 1757.15 | 1757.15 | 52 | 114.52 | 76750 | -1750 | 2011-01-07 00:00:00
FUTSTK | BEML | 2011-01-27 00:00:00 | 0 | XX | 1001.05 | 1004.95 | 988.05 | 990.2 | 990.2 | 85 | 210.85 | 153500 | 500 | 2011-01-07 00:00:00
FUTSTK | BEML | 2011-02-24 00:00:00 | 0 | XX | 1010.75 | 1010.75 | 1006 | 1006 | 998.65 | 3 | 7.56 | 1500 | 750 | 2011-01-07 00:00:00
OPTSTK | BGRENERGY | 2011-01-27 00:00:00 | 720 | CE | 20 | 20 | 20 | 20 | 20 | 1 | 1.85 | 250 | 250 | 2011-01-07 00:00:00
FUTSTK | BGRENERGY | 2011-01-27 00:00:00 | 0 | XX | 674.7 | 686.95 | 655 | 657.7 | 657.7 | 995 | 1671.83 | 565500 | -4500 | 2011-01-07 00:00:00
FUTSTK | BGRENERGY | 2011-02-24 00:00:00 | 0 | XX | 689.95 | 696.85 | 661.7 | 661.7 | 661.7 | 12 | 20.39 | 5750 | 2000 | 2011-01-07 00:00:00
FUTSTK | BHARATFORG | 2011-01-27 00:00:00 | 0 | XX | 375.75 | 375.75 | 362.5 | 365.15 | 365.15 | 606 | 2238.39 | 5389000 | -25000 | 2011-01-07 00:00:00
FUTSTK | BHARATFORG | 2011-02-24 00:00:00 | 0 | XX | 375.7 | 375.7 | 366 | 366.8 | 366.8 | 8 | 29.5 | 12000 | 6000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 420 | CE | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 1 | 4.2 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 400 | CE | 0.85 | 1 | 0.35 | 0.45 | 0.45 | 29 | 116.18 | 113000 | -1000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 300 | PE | 1.5 | 1.5 | 0.75 | 1.05 | 1.05 | 13 | 39.14 | 22000 | 4000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 320 | PE | 2.1 | 3.3 | 1.2 | 3.1 | 3.1 | 85 | 274.04 | 81000 | 3000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 380 | CE | 3 | 3.1 | 1.05 | 1.25 | 1.25 | 128 | 488.51 | 230000 | 24000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 340 | PE | 4.6 | 11.35 | 4.25 | 10.3 | 10.3 | 188 | 654.43 | 192000 | 13000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 360 | CE | 8 | 8.8 | 3.05 | 3.5 | 3.5 | 467 | 1702.63 | 536000 | 178000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 360 | PE | 12.85 | 25 | 12.85 | 24.1 | 24.1 | 36 | 137 | 42000 | 9000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 340 | CE | 19.95 | 20.5 | 8.25 | 10 | 10 | 202 | 707.91 | 125000 | 83000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 320 | CE | 28.25 | 35 | 21 | 25.5 | 25.5 | 8 | 27.67 | 20000 | 4000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 380 | PE | 30.55 | 32.4 | 30.55 | 32.4 | 32.4 | 2 | 8.22 | 10000 | 0 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 400 | PE | 48.8 | 60.9 | 48.8 | 60.9 | 60.9 | 2 | 9.09 | 2000 | -1000 | 2011-01-07 00:00:00
FUTSTK | BHARTIARTL | 2011-01-27 00:00:00 | 0 | XX | 354.75 | 356.3 | 336.65 | 339.6 | 339.6 | 5610 | 19306.46 | 8272000 | 56000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-02-24 00:00:00 | 280 | PE | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1 | 2.81 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-02-24 00:00:00 | 400 | CE | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 1 | 4.02 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-02-24 00:00:00 | 360 | CE | 9 | 9 | 9 | 9 | 9 | 1 | 3.69 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | BHARTIARTL | 2011-02-24 00:00:00 | 400 | PE | 60 | 60 | 60 | 60 | 60 | 1 | 4.6 | 2000 | 1000 | 2011-01-07 00:00:00
FUTSTK | BHARTIARTL | 2011-02-24 00:00:00 | 0 | XX | 356 | 357.75 | 338.4 | 341.05 | 341.05 | 128 | 443.56 | 166000 | 36000 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2450 | CE | 6.6 | 7 | 6.5 | 6.55 | 6.55 | 9 | 27.63 | 8125 | 1125 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2150 | PE | 8.5 | 8.5 | 7.5 | 7.5 | 7.5 | 2 | 5.39 | 625 | -125 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2200 | PE | 17.3 | 17.4 | 14.65 | 17.4 | 17.4 | 14 | 38.78 | 3500 | 1625 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2400 | CE | 18.4 | 18.4 | 13.3 | 14.45 | 14.45 | 44 | 132.83 | 15375 | 625 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2350 | CE | 25.55 | 32.2 | 25 | 25 | 25 | 31 | 92.09 | 11375 | 250 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2250 | PE | 31 | 34 | 30.8 | 31.7 | 31.7 | 7 | 19.96 | 1375 | 250 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2300 | CE | 47 | 50 | 42.25 | 45 | 45 | 30 | 87.99 | 8750 | -125 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2300 | PE | 51.8 | 56 | 49.8 | 50.3 | 50.3 | 14 | 41.16 | 4500 | 500 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2250 | CE | 73.1 | 73.1 | 68 | 69.45 | 69.45 | 4 | 11.59 | 2125 | 500 | 2011-01-07 00:00:00
OPTSTK | BHEL | 2011-01-27 00:00:00 | 2350 | PE | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1 | 3.03 | 500 | -125 | 2011-01-07 00:00:00
FUTSTK | BHEL | 2011-01-27 00:00:00 | 0 | XX | 2317 | 2317 | 2280 | 2291.4 | 2291.4 | 4795 | 13743.16 | 2286000 | 69375 | 2011-01-07 00:00:00
FUTSTK | BHEL | 2011-02-24 00:00:00 | 0 | XX | 2286.75 | 2299.35 | 2280.3 | 2291 | 2291 | 189 | 541.68 | 64250 | 4250 | 2011-01-07 00:00:00
FUTSTK | BHEL | 2011-03-31 00:00:00 | 0 | XX | 2302.55 | 2302.55 | 2302.55 | 2302.55 | 2336.85 | 4 | 11.51 | 875 | 500 | 2011-01-07 00:00:00
FUTSTK | BHUSANSTL | 2011-01-27 00:00:00 | 0 | XX | 461.15 | 462 | 430 | 434.3 | 434.3 | 1654 | 3687.07 | 1030000 | -76500 | 2011-01-07 00:00:00
FUTSTK | BHUSANSTL | 2011-02-24 00:00:00 | 0 | XX | 465.35 | 465.35 | 434.05 | 436.95 | 436.95 | 135 | 304.25 | 43000 | 7500 | 2011-01-07 00:00:00
OPTSTK | BIOCON | 2011-01-27 00:00:00 | 440 | CE | 3.05 | 3.4 | 2 | 2.2 | 2.2 | 12 | 53.13 | 49000 | 4000 | 2011-01-07 00:00:00
OPTSTK | BIOCON | 2011-01-27 00:00:00 | 420 | CE | 9 | 9 | 5 | 5.05 | 5.05 | 44 | 187.73 | 60000 | 19000 | 2011-01-07 00:00:00
OPTSTK | BIOCON | 2011-01-27 00:00:00 | 400 | CE | 13 | 13.5 | 13 | 13.25 | 13.25 | 3 | 12.39 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | BIOCON | 2011-01-27 00:00:00 | 0 | XX | 414.05 | 414.7 | 398.45 | 400.55 | 400.55 | 1091 | 4435.95 | 3116000 | -79000 | 2011-01-07 00:00:00
FUTSTK | BIOCON | 2011-02-24 00:00:00 | 0 | XX | 415.55 | 415.55 | 403.05 | 403.05 | 403.05 | 18 | 74.06 | 46000 | 8000 | 2011-01-07 00:00:00
FUTSTK | BOMDYEING | 2011-01-27 00:00:00 | 0 | XX | 500 | 500 | 478.15 | 480.05 | 480.05 | 313 | 766.03 | 627000 | -23000 | 2011-01-07 00:00:00
FUTSTK | BOMDYEING | 2011-02-24 00:00:00 | 0 | XX | 494.05 | 494.05 | 494.05 | 494.05 | 483.8 | 1 | 2.47 | 500 | 0 | 2011-01-07 00:00:00
FUTSTK | BOSCHLTD | 2011-01-27 00:00:00 | 0 | XX | 6530 | 6540 | 6412 | 6439.2 | 6439.2 | 24 | 193.61 | 15625 | -2000 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 560 | PE | 1.9 | 1.9 | 1.3 | 1.3 | 1.3 | 2 | 5.61 | 2500 | 500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 700 | CE | 3.25 | 3.4 | 2.5 | 2.5 | 2.5 | 23 | 80.83 | 59000 | 2500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 580 | PE | 4 | 4 | 4 | 4 | 4 | 1 | 2.92 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 680 | CE | 5.3 | 5.7 | 3.7 | 4 | 4 | 21 | 71.86 | 54500 | 2000 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 600 | PE | 7.55 | 11.2 | 7.55 | 11.2 | 11.2 | 4 | 12.19 | 6500 | 0 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 660 | CE | 8.5 | 9 | 6.25 | 6.9 | 6.9 | 55 | 183.52 | 46000 | 7000 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 640 | CE | 13.95 | 16.05 | 10.5 | 11 | 11 | 28 | 91.34 | 22500 | 2500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 620 | PE | 16.35 | 18.75 | 13 | 18.75 | 18.75 | 34 | 108.29 | 19500 | 13500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 620 | CE | 21.35 | 24.95 | 18 | 18.3 | 18.3 | 47 | 150.87 | 26500 | 19000 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 640 | PE | 23.5 | 30.55 | 23.5 | 30.55 | 30.55 | 2 | 6.67 | 44500 | 500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 600 | CE | 32 | 36 | 32 | 36 | 36 | 3 | 9.5 | 1500 | 1500 | 2011-01-07 00:00:00
OPTSTK | BPCL | 2011-01-27 00:00:00 | 660 | PE | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1 | 3.5 | 4500 | 0 | 2011-01-07 00:00:00
FUTSTK | BPCL | 2011-01-27 00:00:00 | 0 | XX | 622 | 632 | 617.05 | 619 | 619 | 1954 | 6090.6 | 2756500 | -20500 | 2011-01-07 00:00:00
FUTSTK | BPCL | 2011-02-24 00:00:00 | 0 | XX | 628.1 | 633.5 | 622 | 622.85 | 622.85 | 26 | 81.4 | 48500 | 3500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 220 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 2.25 | 2000 | 1000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 207.5 | 208.55 | 204 | 204.75 | 204.75 | 549 | 1128.66 | 5752000 | 63000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 207.3 | 207.3 | 206 | 206 | 206 | 10 | 20.69 | 22000 | 7000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 380 | CE | 0.5 | 0.6 | 0.5 | 0.6 | 0.6 | 2 | 7.61 | 32000 | 0 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 320 | PE | 0.8 | 1.3 | 0.65 | 1.05 | 1.05 | 49 | 157.18 | 112000 | 23000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 360 | CE | 2 | 2.6 | 1.35 | 1.6 | 1.6 | 121 | 438.22 | 346000 | 27000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 340 | PE | 4.6 | 7.1 | 4 | 6.2 | 6.2 | 88 | 303.47 | 107000 | 10000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 340 | CE | 8.5 | 9.8 | 5.2 | 6.3 | 6.3 | 252 | 877.68 | 578000 | 8000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 360 | PE | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 1 | 3.79 | 9000 | 1000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-01-27 00:00:00 | 320 | CE | 25.2 | 25.6 | 20 | 20.75 | 20.75 | 12 | 41.3 | 87000 | -9000 | 2011-01-07 00:00:00
FUTSTK | CAIRN | 2011-01-27 00:00:00 | 0 | XX | 341.5 | 346 | 337.85 | 340.1 | 340.1 | 2362 | 8108.05 | 10735000 | -405000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-02-24 00:00:00 | 360 | CE | 6.45 | 6.5 | 5.7 | 5.7 | 5.7 | 4 | 14.65 | 5000 | 4000 | 2011-01-07 00:00:00
OPTSTK | CAIRN | 2011-02-24 00:00:00 | 340 | CE | 15 | 15 | 15 | 15 | 15 | 1 | 3.55 | 3000 | 1000 | 2011-01-07 00:00:00
FUTSTK | CAIRN | 2011-02-24 00:00:00 | 0 | XX | 346.2 | 348.4 | 340.5 | 342.35 | 342.35 | 326 | 1129.97 | 918000 | 295000 | 2011-01-07 00:00:00
OPTSTK | CANBK | 2011-01-27 00:00:00 | 700 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 3.52 | 1000 | 500 | 2011-01-07 00:00:00
OPTSTK | CANBK | 2011-01-27 00:00:00 | 620 | CE | 20 | 20 | 20 | 20 | 20 | 1 | 3.2 | 1500 | 0 | 2011-01-07 00:00:00
OPTSTK | CANBK | 2011-01-27 00:00:00 | 600 | CE | 21 | 40 | 21 | 40 | 40 | 2 | 6.3 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | CANBK | 2011-01-27 00:00:00 | 0 | XX | 626.4 | 626.4 | 607 | 610.45 | 610.45 | 2762 | 8491.74 | 1547000 | 110500 | 2011-01-07 00:00:00
FUTSTK | CANBK | 2011-02-24 00:00:00 | 0 | XX | 625.6 | 625.6 | 613 | 614.95 | 614.95 | 26 | 80.39 | 19500 | 2500 | 2011-01-07 00:00:00
OPTSTK | CENTRALBK | 2011-01-27 00:00:00 | 180 | CE | 3 | 3 | 3 | 3 | 3 | 3 | 5.49 | 8000 | 3000 | 2011-01-07 00:00:00
FUTSTK | CENTRALBK | 2011-01-27 00:00:00 | 0 | XX | 173 | 173 | 168 | 169.1 | 169.1 | 664 | 1128.32 | 2907000 | 11000 | 2011-01-07 00:00:00
FUTSTK | CENTRALBK | 2011-02-24 00:00:00 | 0 | XX | 172.1 | 172.75 | 168.05 | 168.65 | 168.65 | 13 | 22.12 | 12000 | 6000 | 2011-01-07 00:00:00
OPTSTK | CENTURYTEX | 2011-01-27 00:00:00 | 440 | CE | 10.5 | 10.5 | 4.8 | 4.95 | 4.95 | 14 | 31.27 | 24000 | 2000 | 2011-01-07 00:00:00
OPTSTK | CENTURYTEX | 2011-01-27 00:00:00 | 420 | CE | 15.95 | 15.95 | 10 | 10.9 | 10.9 | 8 | 17.28 | 2500 | 2500 | 2011-01-07 00:00:00
FUTSTK | CENTURYTEX | 2011-01-27 00:00:00 | 0 | XX | 423 | 426.35 | 403 | 407.2 | 407.2 | 1927 | 4009.48 | 5046500 | 103500 | 2011-01-07 00:00:00
FUTSTK | CENTURYTEX | 2011-02-24 00:00:00 | 0 | XX | 425.35 | 431.35 | 407 | 410.6 | 410.6 | 81 | 169.67 | 67500 | 24500 | 2011-01-07 00:00:00
OPTSTK | CESC | 2011-01-27 00:00:00 | 380 | CE | 8.95 | 9 | 8.95 | 9 | 9 | 2 | 3.88 | 1500 | 500 | 2011-01-07 00:00:00
FUTSTK | CESC | 2011-01-27 00:00:00 | 0 | XX | 375 | 385.8 | 373.35 | 376.25 | 376.25 | 464 | 879.54 | 873000 | -88000 | 2011-01-07 00:00:00
FUTSTK | CESC | 2011-02-24 00:00:00 | 0 | XX | 377 | 377 | 377 | 377 | 377 | 1 | 1.88 | 1500 | 500 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 115 | CE | 0.1 | 0.1 | 0.05 | 0.05 | 0.05 | 2 | 9.2 | 76000 | 0 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 120 | CE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 3 | 14.41 | 44000 | 4000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 110 | CE | 0.15 | 0.15 | 0.1 | 0.1 | 0.1 | 24 | 105.71 | 616000 | 40000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 105 | CE | 0.2 | 0.25 | 0.15 | 0.15 | 0.15 | 70 | 294.56 | 1008000 | -28000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 100 | CE | 0.35 | 0.4 | 0.25 | 0.3 | 0.3 | 249 | 999.28 | 3608000 | 76000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 65 | PE | 0.4 | 0.4 | 0.2 | 0.25 | 0.25 | 6 | 15.66 | 40000 | 16000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 95 | CE | 0.65 | 0.75 | 0.5 | 0.5 | 0.5 | 405 | 1548.67 | 2760000 | 20000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 70 | PE | 0.65 | 0.8 | 0.5 | 0.7 | 0.7 | 106 | 299.44 | 436000 | -36000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 90 | CE | 1.15 | 1.4 | 0.85 | 0.95 | 0.95 | 665 | 2424.4 | 3392000 | 260000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 75 | PE | 1.8 | 1.9 | 1.25 | 1.85 | 1.85 | 243 | 744.4 | 532000 | -276000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 85 | CE | 2.15 | 2.6 | 1.65 | 1.85 | 1.85 | 784 | 2735.92 | 1844000 | 248000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 80 | PE | 3.5 | 4.2 | 2.8 | 3.95 | 3.95 | 193 | 644.08 | 772000 | 72000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 80 | CE | 4.15 | 4.75 | 3.05 | 3.4 | 3.4 | 376 | 1264.21 | 956000 | 300000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 85 | PE | 5.9 | 7.85 | 5.55 | 7.5 | 7.5 | 22 | 80.67 | 432000 | -4000 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 75 | CE | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 1 | 3.31 | 12000 | 0 | 2011-01-07 00:00:00
OPTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 90 | PE | 9.45 | 11.65 | 9.15 | 11.65 | 11.65 | 18 | 72.2 | 300000 | -28000 | 2011-01-07 00:00:00
FUTSTK | CHAMBLFERT | 2011-01-27 00:00:00 | 0 | XX | 79.5 | 81.9 | 78.85 | 79.4 | 79.4 | 4795 | 15478.55 | 18120000 | 516000 | 2011-01-07 00:00:00
FUTSTK | CHAMBLFERT | 2011-02-24 00:00:00 | 0 | XX | 81.25 | 82.45 | 79.55 | 80.2 | 80.2 | 95 | 308.79 | 416000 | 72000 | 2011-01-07 00:00:00
FUTSTK | CHENNPETRO | 2011-01-27 00:00:00 | 0 | XX | 240.1 | 242.5 | 237.1 | 237.5 | 237.5 | 72 | 172.82 | 453000 | 6000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 480 | CE | 1 | 1 | 1 | 1 | 1 | 1 | 4.81 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 420 | CE | 1.25 | 1.25 | 0.65 | 0.65 | 0.65 | 10 | 42.1 | 27000 | 3000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 320 | PE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2 | 6.42 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 340 | PE | 1.85 | 4.4 | 1.85 | 3.8 | 3.8 | 15 | 51.49 | 32000 | 5000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 400 | CE | 2.45 | 3.45 | 1.7 | 1.95 | 1.95 | 55 | 221.49 | 151000 | 29000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 360 | PE | 6.5 | 9.75 | 6.5 | 9.75 | 9.75 | 9 | 33.16 | 47000 | 1000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 380 | CE | 7.35 | 8.6 | 4 | 4.65 | 4.65 | 103 | 397.96 | 237000 | 16000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 360 | CE | 17.5 | 18 | 9 | 10.65 | 10.65 | 16 | 59.67 | 44000 | -1000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 380 | PE | 18.15 | 27 | 18.15 | 27 | 27 | 2 | 8.05 | 15000 | 2000 | 2011-01-07 00:00:00
OPTSTK | CIPLA | 2011-01-27 00:00:00 | 320 | CE | 39 | 39 | 39 | 39 | 39 | 2 | 7.18 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | CIPLA | 2011-01-27 00:00:00 | 0 | XX | 366.15 | 372 | 354.6 | 358.35 | 358.35 | 2045 | 7476.75 | 3916000 | -230000 | 2011-01-07 00:00:00
FUTSTK | CIPLA | 2011-02-24 00:00:00 | 0 | XX | 369 | 372.7 | 357.65 | 360.5 | 360.5 | 38 | 139.15 | 112000 | 8000 | 2011-01-07 00:00:00
FUTIDX | CNXIT | 2011-01-27 00:00:00 | 0 | XX | 7590 | 7630 | 7347 | 7373.25 | 7373.25 | 426 | 1590.21 | 27750 | -7850 | 2011-01-07 00:00:00
FUTIDX | CNXIT | 2011-02-24 00:00:00 | 0 | XX | 7471.15 | 7585.05 | 7243.2 | 7420 | 7419.95 | 22 | 82.02 | 2000 | 450 | 2011-01-07 00:00:00
FUTSTK | COLPAL | 2011-01-27 00:00:00 | 0 | XX | 867.8 | 868.85 | 854 | 857 | 857 | 169 | 363.55 | 169500 | -19250 | 2011-01-07 00:00:00
FUTSTK | CONCOR | 2011-01-27 00:00:00 | 0 | XX | 1266 | 1266 | 1251.2 | 1251.25 | 1251.25 | 14 | 44.09 | 18000 | -1250 | 2011-01-07 00:00:00
FUTSTK | COREPROTEC | 2011-01-27 00:00:00 | 0 | XX | 286.7 | 287 | 270 | 273.2 | 273.2 | 731 | 2037.11 | 4141000 | 266000 | 2011-01-07 00:00:00
FUTSTK | COREPROTEC | 2011-02-24 00:00:00 | 0 | XX | 275 | 275 | 262.25 | 270.25 | 270.25 | 16 | 43.14 | 36000 | 2000 | 2011-01-07 00:00:00
OPTSTK | CROMPGREAV | 2011-01-27 00:00:00 | 320 | CE | 2 | 2 | 2 | 2 | 2 | 2 | 6.44 | 1000 | -2000 | 2011-01-07 00:00:00
FUTSTK | CROMPGREAV | 2011-01-27 00:00:00 | 0 | XX | 304.5 | 307 | 298.2 | 300 | 300 | 378 | 1144.02 | 1448000 | -72000 | 2011-01-07 00:00:00
FUTSTK | CROMPGREAV | 2011-02-24 00:00:00 | 0 | XX | 304.35 | 305 | 293 | 301.45 | 301.45 | 11 | 33.05 | 15000 | 1000 | 2011-01-07 00:00:00
FUTSTK | CUMMINSIND | 2011-01-27 00:00:00 | 0 | XX | 757.1 | 758 | 741.15 | 744.95 | 744.95 | 175 | 654.51 | 238000 | 4000 | 2011-01-07 00:00:00
OPTSTK | DABUR | 2011-01-27 00:00:00 | 110 | CE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 2.21 | 18000 | -2000 | 2011-01-07 00:00:00
OPTSTK | DABUR | 2011-01-27 00:00:00 | 100 | PE | 2 | 2 | 2 | 2 | 2 | 1 | 2.04 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | DABUR | 2011-01-27 00:00:00 | 105 | CE | 2.1 | 2.4 | 2.1 | 2.25 | 2.25 | 5 | 10.72 | 46000 | 4000 | 2011-01-07 00:00:00
OPTSTK | DABUR | 2011-01-27 00:00:00 | 100 | CE | 4.95 | 4.95 | 2.6 | 2.9 | 2.9 | 5 | 10.36 | 16000 | 2000 | 2011-01-07 00:00:00
FUTSTK | DABUR | 2011-01-27 00:00:00 | 0 | XX | 101.8 | 104.15 | 100.1 | 100.5 | 100.5 | 408 | 831.59 | 3406000 | -120000 | 2011-01-07 00:00:00
FUTSTK | DABUR | 2011-02-24 00:00:00 | 0 | XX | 102.9 | 104.05 | 101 | 101 | 101 | 11 | 22.59 | 52000 | 8000 | 2011-01-07 00:00:00
OPTSTK | DCB | 2011-01-27 00:00:00 | 60 | CE | 1 | 1.15 | 0.9 | 1.1 | 1.1 | 11 | 26.85 | 192000 | -4000 | 2011-01-07 00:00:00
OPTSTK | DCB | 2011-01-27 00:00:00 | 55 | CE | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 1 | 2.3 | 28000 | 4000 | 2011-01-07 00:00:00
OPTSTK | DCB | 2011-01-27 00:00:00 | 60 | PE | 6 | 6 | 6 | 6 | 6 | 1 | 2.64 | 8000 | 0 | 2011-01-07 00:00:00
FUTSTK | DCB | 2011-01-27 00:00:00 | 0 | XX | 55.6 | 56.4 | 54.3 | 54.55 | 54.55 | 283 | 626.62 | 6224000 | -76000 | 2011-01-07 00:00:00
FUTSTK | DCB | 2011-02-24 00:00:00 | 0 | XX | 56.4 | 56.4 | 55 | 55 | 55 | 4 | 8.89 | 92000 | 16000 | 2011-01-07 00:00:00
FUTSTK | DCHL | 2011-01-27 00:00:00 | 0 | XX | 109.15 | 109.65 | 104 | 104.4 | 104.4 | 253 | 538.21 | 6652000 | 66000 | 2011-01-07 00:00:00
FUTSTK | DCHL | 2011-02-24 00:00:00 | 0 | XX | 109 | 109 | 105 | 105 | 105.5 | 6 | 12.8 | 24000 | 10000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 140 | CE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 5.6 | 36000 | 2000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 130 | CE | 0.35 | 0.6 | 0.2 | 0.35 | 0.35 | 32 | 83.46 | 120000 | 6000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 120 | CE | 1.7 | 1.9 | 1.05 | 1.2 | 1.2 | 88 | 213.72 | 438000 | 52000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 100 | PE | 3.3 | 3.3 | 1.5 | 1.5 | 1.5 | 3 | 6.13 | 6000 | 6000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 110 | PE | 4.45 | 5 | 3 | 5 | 5 | 13 | 29.7 | 44000 | 2000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 110 | CE | 4.6 | 5.75 | 3.3 | 3.55 | 3.55 | 47 | 107.54 | 82000 | 26000 | 2011-01-07 00:00:00
OPTSTK | DENABANK | 2011-01-27 00:00:00 | 130 | PE | 18.6 | 18.85 | 17.75 | 18.85 | 18.85 | 14 | 41.57 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | DENABANK | 2011-01-27 00:00:00 | 0 | XX | 111.35 | 112.65 | 108.25 | 108.8 | 108.8 | 2172 | 4802.89 | 8820000 | 32000 | 2011-01-07 00:00:00
FUTSTK | DENABANK | 2011-02-24 00:00:00 | 0 | XX | 112.4 | 113.05 | 109.2 | 109.7 | 109.7 | 37 | 82.31 | 106000 | 34000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 80 | CE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 3.22 | 4000 | -4000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 75 | CE | 0.75 | 1.2 | 0.75 | 1.2 | 1.2 | 2 | 6.07 | 56000 | -4000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 70 | CE | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 2 | 5.72 | 32000 | 4000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 70 | PE | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2 | 6.05 | 12000 | 8000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 68.3 | 68.85 | 65.65 | 66.25 | 66.25 | 915 | 2470.76 | 11780000 | -188000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 68.15 | 68.85 | 66.15 | 66.7 | 66.7 | 22 | 59.51 | 92000 | 28000 | 2011-01-07 00:00:00
FUTSTK | DIVISLAB | 2011-01-27 00:00:00 | 0 | XX | 661.5 | 665.15 | 636.75 | 638.6 | 638.6 | 419 | 1353.62 | 816500 | 12000 | 2011-01-07 00:00:00
FUTSTK | DIVISLAB | 2011-02-24 00:00:00 | 0 | XX | 656.2 | 656.2 | 656.2 | 656.2 | 643.5 | 2 | 6.56 | 1500 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 360 | CE | 0.25 | 0.3 | 0.25 | 0.25 | 0.25 | 15 | 54.03 | 61000 | -1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 340 | CE | 0.4 | 0.5 | 0.3 | 0.4 | 0.4 | 75 | 255.33 | 158000 | 19000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 320 | CE | 1.2 | 1.3 | 0.6 | 0.8 | 0.8 | 402 | 1290.26 | 597000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 240 | PE | 1.3 | 1.9 | 1.1 | 1.85 | 1.85 | 126 | 304.33 | 119000 | 55000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 300 | CE | 3.5 | 3.9 | 1.95 | 2.2 | 2.2 | 728 | 2203.59 | 1358000 | 160000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 260 | PE | 3.9 | 6.55 | 3.45 | 6.2 | 6.2 | 316 | 837.47 | 177000 | 13000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 280 | CE | 10.1 | 10.75 | 5.5 | 6.05 | 6.05 | 586 | 1685.46 | 451000 | 188000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 280 | PE | 12 | 17.3 | 10 | 16.75 | 16.75 | 183 | 537.45 | 197000 | 0 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 260 | CE | 20.75 | 20.75 | 14.45 | 15.25 | 15.25 | 35 | 97.19 | 25000 | 22000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 300 | PE | 24 | 33 | 23.55 | 33 | 33 | 12 | 39.34 | 161000 | -2000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-01-27 00:00:00 | 320 | PE | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 1 | 3.72 | 23000 | 0 | 2011-01-07 00:00:00
FUTSTK | DLF | 2011-01-27 00:00:00 | 0 | XX | 276.4 | 280.8 | 267.75 | 269.2 | 269.2 | 10277 | 28160.31 | 15545000 | 1092000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 340 | CE | 1.9 | 2.05 | 1.55 | 1.55 | 1.55 | 3 | 10.25 | 5000 | 3000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 320 | CE | 3.6 | 3.6 | 3 | 3.05 | 3.05 | 5 | 16.16 | 8000 | 5000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 240 | PE | 4 | 4 | 4 | 4 | 4 | 1 | 2.44 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 300 | CE | 7.25 | 7.25 | 5.7 | 6 | 6 | 25 | 76.67 | 42000 | 24000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 260 | PE | 9 | 9 | 9 | 9 | 9 | 1 | 2.69 | 2000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 280 | CE | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1 | 2.91 | 4000 | 0 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 280 | PE | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 1 | 2.99 | 12000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 260 | CE | 21 | 21 | 21 | 21 | 21 | 1 | 2.81 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 380 | PE | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 1 | 4.8 | 5000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 400 | PE | 120.85 | 125 | 120.85 | 125 | 125 | 3 | 15.66 | 3000 | 3000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-02-24 00:00:00 | 420 | PE | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | 1 | 5.6 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | DLF | 2011-02-24 00:00:00 | 0 | XX | 280 | 282.3 | 270 | 271 | 271 | 348 | 958.3 | 411000 | 133000 | 2011-01-07 00:00:00
OPTSTK | DLF | 2011-03-31 00:00:00 | 280 | PE | 21 | 21 | 21 | 21 | 21 | 1 | 3.01 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | DRREDDY | 2011-01-27 00:00:00 | 1800 | CE | 5 | 5 | 2.9 | 3.6 | 3.6 | 3 | 13.52 | 3250 | 250 | 2011-01-07 00:00:00
OPTSTK | DRREDDY | 2011-01-27 00:00:00 | 1600 | PE | 8.9 | 10.65 | 8.9 | 10.55 | 10.55 | 4 | 16.1 | 250 | -750 | 2011-01-07 00:00:00
OPTSTK | DRREDDY | 2011-01-27 00:00:00 | 1750 | CE | 14.25 | 16.55 | 10.95 | 10.95 | 10.95 | 4 | 17.64 | 1250 | 0 | 2011-01-07 00:00:00
OPTSTK | DRREDDY | 2011-01-27 00:00:00 | 1700 | CE | 16 | 16 | 16 | 16 | 16 | 1 | 4.29 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | DRREDDY | 2011-01-27 00:00:00 | 1600 | CE | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 2 | 8.36 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | DRREDDY | 2011-01-27 00:00:00 | 1800 | PE | 155 | 155 | 155 | 155 | 155 | 2 | 9.77 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | DRREDDY | 2011-01-27 00:00:00 | 0 | XX | 1719 | 1720 | 1640 | 1669.7 | 1669.7 | 1310 | 5532.29 | 1213500 | -14250 | 2011-01-07 00:00:00
FUTSTK | DRREDDY | 2011-02-24 00:00:00 | 0 | XX | 1710.25 | 1710.25 | 1650.1 | 1660.45 | 1660.45 | 22 | 92.6 | 11500 | 500 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 600 | CE | 3.2 | 4.25 | 2.05 | 2.15 | 2.15 | 20 | 60.33 | 13500 | 8000 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 580 | CE | 4.05 | 5 | 3.35 | 4.35 | 4.35 | 14 | 40.89 | 15500 | -500 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 560 | CE | 10.2 | 10.2 | 5.2 | 7.65 | 7.65 | 75 | 212.98 | 68000 | 10500 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 520 | PE | 16 | 23 | 14.9 | 23 | 23 | 5 | 13.46 | 10000 | 2000 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 540 | CE | 18.2 | 18.5 | 9.05 | 10.85 | 10.85 | 55 | 152.15 | 38500 | 9500 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 520 | CE | 20 | 23 | 17.1 | 17.8 | 17.8 | 17 | 45.89 | 7000 | 5000 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 540 | PE | 21.65 | 33.9 | 21.65 | 33.9 | 33.9 | 4 | 11.35 | 31000 | 500 | 2011-01-07 00:00:00
OPTSTK | EDUCOMP | 2011-01-27 00:00:00 | 500 | CE | 33 | 33 | 29 | 29 | 29 | 2 | 5.31 | 2000 | 1000 | 2011-01-07 00:00:00
FUTSTK | EDUCOMP | 2011-01-27 00:00:00 | 0 | XX | 534.5 | 538.65 | 508 | 511.8 | 511.8 | 2336 | 6079.26 | 3094000 | -3000 | 2011-01-07 00:00:00
FUTSTK | EDUCOMP | 2011-02-24 00:00:00 | 0 | XX | 531 | 534.15 | 510 | 512.85 | 512.85 | 128 | 332.55 | 72500 | 28500 | 2011-01-07 00:00:00
FUTSTK | EDUCOMP | 2011-03-31 00:00:00 | 0 | XX | 515.6 | 515.6 | 515.6 | 515.6 | 521.95 | 1 | 2.57 | 1500 | 500 | 2011-01-07 00:00:00
OPTSTK | EKC | 2011-01-27 00:00:00 | 105 | CE | 1.8 | 2.1 | 1.55 | 1.85 | 1.85 | 7 | 14.96 | 58000 | 12000 | 2011-01-07 00:00:00
OPTSTK | EKC | 2011-01-27 00:00:00 | 100 | CE | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1 | 2.05 | 74000 | 2000 | 2011-01-07 00:00:00
FUTSTK | EKC | 2011-01-27 00:00:00 | 0 | XX | 97.35 | 98.9 | 95.1 | 95.65 | 95.65 | 515 | 997.79 | 5814000 | -124000 | 2011-01-07 00:00:00
FUTSTK | EKC | 2011-02-24 00:00:00 | 0 | XX | 97.75 | 99 | 96 | 96 | 96 | 16 | 31.13 | 94000 | 6000 | 2011-01-07 00:00:00
OPTSTK | ESCORTS | 2011-01-27 00:00:00 | 170 | CE | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 1 | 1.74 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | ESCORTS | 2011-01-27 00:00:00 | 160 | PE | 9.25 | 9.25 | 8.1 | 8.1 | 8.1 | 2 | 3.37 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ESCORTS | 2011-01-27 00:00:00 | 160 | CE | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1 | 1.72 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | ESCORTS | 2011-01-27 00:00:00 | 0 | XX | 168.5 | 168.85 | 161 | 161.95 | 161.95 | 726 | 1195.63 | 2652000 | -6000 | 2011-01-07 00:00:00
FUTSTK | ESCORTS | 2011-02-24 00:00:00 | 0 | XX | 164.6 | 164.7 | 163.95 | 163.95 | 163.95 | 11 | 18.15 | 46000 | 3000 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-01-27 00:00:00 | 160 | CE | 0.6 | 0.6 | 0.2 | 0.3 | 0.3 | 13 | 41.7 | 114000 | -2000 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-01-27 00:00:00 | 150 | CE | 1.6 | 1.85 | 0.8 | 0.9 | 0.9 | 73 | 220.9 | 584000 | 34000 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-01-27 00:00:00 | 130 | PE | 3 | 4.4 | 3 | 4.4 | 4.4 | 6 | 16.02 | 22000 | 4000 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-01-27 00:00:00 | 140 | CE | 4 | 4.6 | 2.1 | 2.4 | 2.4 | 148 | 423.94 | 580000 | 22000 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-01-27 00:00:00 | 140 | PE | 7.7 | 10 | 7.7 | 10 | 10 | 9 | 26.86 | 40000 | 0 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-01-27 00:00:00 | 130 | CE | 9 | 9 | 5.3 | 5.85 | 5.85 | 33 | 90.2 | 86000 | 32000 | 2011-01-07 00:00:00
FUTSTK | ESSAROIL | 2011-01-27 00:00:00 | 0 | XX | 137.35 | 138.35 | 130.9 | 131.75 | 131.75 | 1653 | 4439.59 | 12800000 | -424000 | 2011-01-07 00:00:00
OPTSTK | ESSAROIL | 2011-02-24 00:00:00 | 160 | PE | 25 | 25 | 25 | 25 | 25 | 1 | 3.7 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | ESSAROIL | 2011-02-24 00:00:00 | 0 | XX | 137.95 | 139 | 132 | 132.35 | 132.35 | 44 | 119.12 | 90000 | 28000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 170 | CE | 2.5 | 2.95 | 2.5 | 2.95 | 2.95 | 2 | 6.9 | 12000 | 2000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 166.5 | 166.5 | 153.5 | 159.85 | 159.85 | 588 | 1889.39 | 1712000 | 48000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 162.2 | 162.2 | 158.5 | 159.95 | 159.95 | 4 | 12.84 | 8000 | 4000 | 2011-01-07 00:00:00
FUTSTK | FEDERALBNK | 2011-01-27 00:00:00 | 0 | XX | 375.4 | 386 | 373 | 375.2 | 375.2 | 845 | 3199.95 | 1621000 | -57000 | 2011-01-07 00:00:00
FUTSTK | FEDERALBNK | 2011-02-24 00:00:00 | 0 | XX | 379.3 | 386 | 376 | 377.95 | 377.95 | 14 | 53.41 | 42000 | -1000 | 2011-01-07 00:00:00
FUTSTK | FINANTECH | 2011-01-27 00:00:00 | 0 | XX | 868.85 | 870.3 | 831.25 | 835.95 | 835.95 | 708 | 1504.18 | 1391750 | -5250 | 2011-01-07 00:00:00
FUTSTK | FINANTECH | 2011-02-24 00:00:00 | 0 | XX | 871.45 | 871.45 | 839 | 842.25 | 842.25 | 14 | 29.88 | 16250 | 500 | 2011-01-07 00:00:00
OPTSTK | FORTIS | 2011-01-27 00:00:00 | 160 | CE | 0.6 | 0.6 | 0.5 | 0.5 | 0.5 | 2 | 6.42 | 84000 | 0 | 2011-01-07 00:00:00
OPTSTK | FORTIS | 2011-01-27 00:00:00 | 150 | CE | 1.65 | 2.35 | 1.3 | 1.45 | 1.45 | 15 | 45.51 | 172000 | 0 | 2011-01-07 00:00:00
OPTSTK | FORTIS | 2011-01-27 00:00:00 | 140 | PE | 1.95 | 3.05 | 1.9 | 3.05 | 3.05 | 8 | 22.82 | 28000 | 10000 | 2011-01-07 00:00:00
FUTSTK | FORTIS | 2011-01-27 00:00:00 | 0 | XX | 146.35 | 147.6 | 142.1 | 142.7 | 142.7 | 439 | 1271.8 | 7266000 | 32000 | 2011-01-07 00:00:00
FUTSTK | FORTIS | 2011-02-24 00:00:00 | 0 | XX | 147.55 | 148.6 | 144.45 | 144.45 | 144.45 | 15 | 43.9 | 80000 | 24000 | 2011-01-07 00:00:00
FUTSTK | FORTIS | 2011-03-31 00:00:00 | 0 | XX | 153.6 | 153.6 | 153.6 | 153.6 | 144.85 | 1 | 3.07 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 30 | CE | 0.2 | 0.2 | 0.1 | 0.1 | 0.1 | 16 | 38.54 | 1376000 | 0 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 20 | PE | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | 2 | 3.23 | 40000 | 8000 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 27.5 | CE | 0.3 | 0.35 | 0.15 | 0.2 | 0.2 | 28 | 62.13 | 1344000 | 56000 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 22.5 | PE | 0.35 | 0.8 | 0.35 | 0.75 | 0.75 | 22 | 40.52 | 192000 | 40000 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 25 | CE | 0.85 | 0.85 | 0.4 | 0.45 | 0.45 | 72 | 147.49 | 1720000 | 208000 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 25 | PE | 1.55 | 2.35 | 1.55 | 2.35 | 2.35 | 4 | 8.59 | 392000 | 0 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 22.5 | CE | 1.8 | 1.8 | 1.05 | 1.15 | 1.15 | 11 | 20.96 | 224000 | 48000 | 2011-01-07 00:00:00
OPTSTK | FSL | 2011-01-27 00:00:00 | 20 | CE | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1 | 1.88 | 16000 | 0 | 2011-01-07 00:00:00
FUTSTK | FSL | 2011-01-27 00:00:00 | 0 | XX | 24.3 | 24.4 | 22.85 | 23.05 | 23.05 | 594 | 1122.36 | 36632000 | -272000 | 2011-01-07 00:00:00
FUTSTK | FSL | 2011-02-24 00:00:00 | 0 | XX | 24.5 | 24.55 | 23.1 | 23.25 | 23.25 | 26 | 49.56 | 520000 | 112000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 500 | PE | 1.8 | 3.3 | 1.8 | 3.3 | 3.3 | 20 | 50.27 | 22500 | 9000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 560 | CE | 3.3 | 3.3 | 2 | 2 | 2 | 5 | 14.06 | 21000 | -500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 520 | PE | 6.5 | 9 | 5.9 | 8.25 | 8.25 | 20 | 52.7 | 11000 | 1000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 540 | CE | 7 | 8.65 | 5.2 | 5.9 | 5.9 | 29 | 79.31 | 24000 | 2500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 520 | CE | 15.75 | 18.8 | 11.6 | 12.15 | 12.15 | 10 | 26.76 | 24000 | -500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 540 | PE | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 1 | 2.79 | 4500 | 500 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 529 | 533.5 | 522 | 524.9 | 524.9 | 1560 | 4126.83 | 1333500 | 106000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 531.8 | 536 | 520 | 527.35 | 527.35 | 35 | 92.89 | 20500 | 5000 | 2011-01-07 00:00:00
OPTSTK | GESHIP | 2011-01-27 00:00:00 | 340 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 3.43 | 4000 | 0 | 2011-01-07 00:00:00
OPTSTK | GESHIP | 2011-01-27 00:00:00 | 320 | PE | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 1 | 3.23 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | GESHIP | 2011-01-27 00:00:00 | 0 | XX | 334.2 | 334.2 | 318.65 | 320.55 | 320.55 | 382 | 1243.89 | 596000 | 17000 | 2011-01-07 00:00:00
FUTSTK | GESHIP | 2011-02-24 00:00:00 | 0 | XX | 320.4 | 320.4 | 320.4 | 320.4 | 320.4 | 1 | 3.2 | 1000 | 0 | 2011-01-07 00:00:00
FUTSTK | GLAXO | 2011-01-27 00:00:00 | 0 | XX | 2408.9 | 2408.9 | 2375.05 | 2378.1 | 2378.1 | 25 | 74.57 | 236500 | -1875 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 136 | 137.7 | 131.05 | 131.55 | 131.55 | 195 | 523.25 | 1938000 | -58000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 135.5 | 136.55 | 133.7 | 133.7 | 132.65 | 6 | 16.2 | 30000 | 8000 | 2011-01-07 00:00:00
OPTSTK | GMRINFRA | 2011-01-27 00:00:00 | 55 | CE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2 | 4.4 | 196000 | 8000 | 2011-01-07 00:00:00
OPTSTK | GMRINFRA | 2011-01-27 00:00:00 | 52.5 | CE | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | 2 | 4.21 | 96000 | 0 | 2011-01-07 00:00:00
OPTSTK | GMRINFRA | 2011-01-27 00:00:00 | 50 | CE | 0.4 | 0.45 | 0.3 | 0.35 | 0.35 | 95 | 191.38 | 1856000 | -64000 | 2011-01-07 00:00:00
OPTSTK | GMRINFRA | 2011-01-27 00:00:00 | 47.5 | CE | 0.95 | 1 | 0.6 | 0.65 | 0.65 | 27 | 52.16 | 344000 | 28000 | 2011-01-07 00:00:00
OPTSTK | GMRINFRA | 2011-01-27 00:00:00 | 45 | PE | 1.55 | 2 | 1.55 | 2 | 2 | 19 | 35.55 | 248000 | -12000 | 2011-01-07 00:00:00
OPTSTK | GMRINFRA | 2011-01-27 00:00:00 | 45 | CE | 2 | 2.1 | 1.25 | 1.35 | 1.35 | 75 | 139.93 | 508000 | 116000 | 2011-01-07 00:00:00
FUTSTK | GMRINFRA | 2011-01-27 00:00:00 | 0 | XX | 45.9 | 45.9 | 44.2 | 44.3 | 44.3 | 930 | 1669.86 | 54236000 | 348000 | 2011-01-07 00:00:00
FUTSTK | GMRINFRA | 2011-02-24 00:00:00 | 0 | XX | 46 | 46 | 44.55 | 44.75 | 44.75 | 87 | 157.13 | 784000 | 196000 | 2011-01-07 00:00:00
FUTSTK | GMRINFRA | 2011-03-31 00:00:00 | 0 | XX | 45.3 | 45.3 | 45.3 | 45.3 | 44.95 | 1 | 1.81 | 4000 | 4000 | 2011-01-07 00:00:00
OPTSTK | GODREJIND | 2011-01-27 00:00:00 | 210 | CE | 1.5 | 1.5 | 1.25 | 1.25 | 1.25 | 2 | 4.22 | 12000 | 0 | 2011-01-07 00:00:00
OPTSTK | GODREJIND | 2011-01-27 00:00:00 | 200 | CE | 2.25 | 2.25 | 2.1 | 2.1 | 2.1 | 2 | 4.04 | 8000 | 0 | 2011-01-07 00:00:00
OPTSTK | GODREJIND | 2011-01-27 00:00:00 | 180 | PE | 3 | 3 | 3 | 3 | 3 | 1 | 1.83 | 0 | 0 | 2011-01-07 00:00:00
OPTSTK | GODREJIND | 2011-01-27 00:00:00 | 190 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 1.95 | 3000 | 1000 | 2011-01-07 00:00:00
OPTSTK | GODREJIND | 2011-01-27 00:00:00 | 190 | PE | 5.5 | 9.95 | 5.5 | 9.95 | 9.95 | 4 | 7.87 | 4000 | 2000 | 2011-01-07 00:00:00
FUTSTK | GODREJIND | 2011-01-27 00:00:00 | 0 | XX | 195.25 | 195.25 | 183.1 | 185.2 | 185.2 | 826 | 1559.56 | 3550000 | -79000 | 2011-01-07 00:00:00
FUTSTK | GODREJIND | 2011-02-24 00:00:00 | 0 | XX | 195.45 | 195.45 | 184.4 | 186.4 | 186.4 | 22 | 41.64 | 32000 | 6000 | 2011-01-07 00:00:00
FUTSTK | GRASIM | 2011-01-27 00:00:00 | 0 | XX | 2385.2 | 2428 | 2352 | 2396.05 | 2396.05 | 837 | 2514.48 | 365625 | -24625 | 2011-01-07 00:00:00
FUTSTK | GRASIM | 2011-02-24 00:00:00 | 0 | XX | 2419.5 | 2419.5 | 2419.5 | 2419.5 | 2418.8 | 1 | 3.02 | 500 | 125 | 2011-01-07 00:00:00
OPTSTK | GSPL | 2011-01-27 00:00:00 | 130 | CE | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 2 | 5.22 | 44000 | 4000 | 2011-01-07 00:00:00
OPTSTK | GSPL | 2011-01-27 00:00:00 | 120 | CE | 2.5 | 2.65 | 1.75 | 2 | 2 | 13 | 31.8 | 132000 | 0 | 2011-01-07 00:00:00
FUTSTK | GSPL | 2011-01-27 00:00:00 | 0 | XX | 117.85 | 117.9 | 114.75 | 115.7 | 115.7 | 402 | 935.4 | 7510000 | -162000 | 2011-01-07 00:00:00
FUTSTK | GSPL | 2011-02-24 00:00:00 | 0 | XX | 117.75 | 118 | 115.65 | 115.9 | 115.9 | 13 | 30.46 | 62000 | 8000 | 2011-01-07 00:00:00
FUTSTK | GTL | 2011-01-27 00:00:00 | 0 | XX | 420 | 420.6 | 416 | 416.85 | 416.85 | 34 | 71.16 | 6325500 | 500 | 2011-01-07 00:00:00
FUTSTK | GTLINFRA | 2011-01-27 00:00:00 | 0 | XX | 42.85 | 42.85 | 42.35 | 42.5 | 42.5 | 62 | 210.96 | 55648000 | 8000 | 2011-01-07 00:00:00
OPTSTK | GTOFFSHORE | 2011-01-27 00:00:00 | 400 | CE | 8.55 | 11.45 | 8 | 9.75 | 9.75 | 3 | 12.28 | 7000 | 1000 | 2011-01-07 00:00:00
FUTSTK | GTOFFSHORE | 2011-01-27 00:00:00 | 0 | XX | 397 | 402 | 377.2 | 380 | 380 | 453 | 1766.87 | 2010000 | -58000 | 2011-01-07 00:00:00
FUTSTK | GTOFFSHORE | 2011-02-24 00:00:00 | 0 | XX | 390 | 390 | 380 | 380 | 380 | 4 | 15.46 | 18000 | 3000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 50 | CE | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7 | 28.08 | 136000 | 56000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 47.5 | CE | 0.45 | 0.45 | 0.2 | 0.25 | 0.25 | 6 | 22.94 | 152000 | 16000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 45 | CE | 0.55 | 0.7 | 0.3 | 0.35 | 0.35 | 62 | 225.52 | 816000 | 144000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 42.5 | CE | 1.2 | 1.3 | 0.7 | 0.7 | 0.7 | 36 | 124.88 | 352000 | 72000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 40 | PE | 1.4 | 2 | 1.4 | 2 | 2 | 11 | 36.68 | 152000 | 64000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 40 | CE | 2.9 | 2.9 | 1.5 | 1.6 | 1.6 | 30 | 100.45 | 216000 | 112000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 42.05 | 42.05 | 39.4 | 39.7 | 39.7 | 1297 | 4187.35 | 24648000 | 2168000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 42 | 42 | 39.75 | 39.9 | 39.9 | 68 | 220.4 | 648000 | 168000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-03-31 00:00:00 | 0 | XX | 40.65 | 40.65 | 40.65 | 40.65 | 40.5 | 2 | 6.5 | 16000 | 16000 | 2011-01-07 00:00:00
OPTSTK | HAVELLS | 2011-01-27 00:00:00 | 360 | PE | 5 | 5 | 5 | 5 | 5 | 1 | 1.82 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | HAVELLS | 2011-01-27 00:00:00 | 0 | XX | 394 | 394 | 377.65 | 380 | 380 | 41 | 78.71 | 260500 | -500 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 60 | CE | 0.25 | 0.25 | 0.2 | 0.2 | 0.2 | 11 | 26.5 | 360000 | 12000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 40 | PE | 0.3 | 0.85 | 0.3 | 0.8 | 0.8 | 6 | 9.75 | 100000 | 8000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 55 | CE | 0.55 | 0.7 | 0.45 | 0.55 | 0.55 | 41 | 91.12 | 936000 | 16000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 52.5 | CE | 1 | 1.15 | 0.85 | 0.9 | 0.9 | 10 | 21.39 | 284000 | 8000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 50 | CE | 1.5 | 1.75 | 1.2 | 1.3 | 1.3 | 150 | 309.05 | 1848000 | 124000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 45 | PE | 2 | 2.6 | 1.75 | 2.5 | 2.5 | 11 | 20.77 | 344000 | 16000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 47.5 | CE | 2.6 | 2.7 | 1.85 | 1.95 | 1.95 | 44 | 87.74 | 252000 | 64000 | 2011-01-07 00:00:00
OPTSTK | HCC | 2011-01-27 00:00:00 | 45 | CE | 4.05 | 4.05 | 2.85 | 3.05 | 3.05 | 26 | 50.18 | 548000 | 48000 | 2011-01-07 00:00:00
FUTSTK | HCC | 2011-01-27 00:00:00 | 0 | XX | 46.3 | 47.5 | 45.1 | 45.45 | 45.45 | 1520 | 2818.36 | 26240000 | 100000 | 2011-01-07 00:00:00
FUTSTK | HCC | 2011-02-24 00:00:00 | 0 | XX | 47.6 | 47.75 | 45.5 | 45.75 | 45.75 | 45 | 83.83 | 580000 | 88000 | 2011-01-07 00:00:00
FUTSTK | HCC | 2011-03-31 00:00:00 | 0 | XX | 46.65 | 46.65 | 46.15 | 46.2 | 46.2 | 3 | 5.56 | 56000 | 12000 | 2011-01-07 00:00:00
OPTSTK | HCLTECH | 2011-01-27 00:00:00 | 440 | PE | 3.15 | 3.5 | 3.15 | 3.5 | 3.5 | 4 | 8.86 | 3500 | -1500 | 2011-01-07 00:00:00
OPTSTK | HCLTECH | 2011-01-27 00:00:00 | 460 | PE | 4 | 11.6 | 4 | 10.65 | 10.65 | 25 | 58.44 | 7500 | -4000 | 2011-01-07 00:00:00
OPTSTK | HCLTECH | 2011-01-27 00:00:00 | 500 | CE | 6.5 | 10 | 3.35 | 4.5 | 4.5 | 10 | 25.28 | 8000 | 4000 | 2011-01-07 00:00:00
OPTSTK | HCLTECH | 2011-01-27 00:00:00 | 480 | PE | 11.35 | 22.5 | 10 | 21.8 | 21.8 | 17 | 42.11 | 8000 | 500 | 2011-01-07 00:00:00
OPTSTK | HCLTECH | 2011-01-27 00:00:00 | 480 | CE | 17 | 18 | 7.9 | 9.2 | 9.2 | 31 | 76.15 | 21000 | 8000 | 2011-01-07 00:00:00
OPTSTK | HCLTECH | 2011-01-27 00:00:00 | 460 | CE | 30.05 | 30.05 | 17.2 | 17.2 | 17.2 | 3 | 7.23 | 7000 | 0 | 2011-01-07 00:00:00
FUTSTK | HCLTECH | 2011-01-27 00:00:00 | 0 | XX | 479.65 | 489.85 | 463.3 | 465.9 | 465.9 | 3613 | 8570.22 | 1058500 | -58500 | 2011-01-07 00:00:00
FUTSTK | HCLTECH | 2011-02-24 00:00:00 | 0 | XX | 482.7 | 490.6 | 465 | 468.2 | 468.2 | 303 | 714.74 | 107500 | 58500 | 2011-01-07 00:00:00
FUTSTK | HCLTECH | 2011-03-31 00:00:00 | 0 | XX | 489 | 491 | 485 | 485 | 474.75 | 8 | 19.49 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 760 | CE | 0.7 | 2.25 | 0.7 | 1 | 1 | 9 | 34.25 | 23500 | -500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 620 | PE | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 5 | 15.53 | 2500 | 500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 740 | CE | 4 | 4.45 | 2.05 | 2.1 | 2.1 | 75 | 278.67 | 128500 | 7500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 640 | PE | 4 | 4 | 4 | 4 | 4 | 1 | 3.22 | 8500 | 500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 660 | PE | 4.6 | 8.05 | 4.4 | 8.05 | 8.05 | 16 | 53.26 | 8000 | 4000 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 680 | PE | 7 | 15 | 6.2 | 14.65 | 14.65 | 14 | 48.38 | 14500 | -2000 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 720 | CE | 10 | 11 | 4 | 4.65 | 4.65 | 119 | 432.29 | 154000 | 2500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 700 | PE | 11.3 | 27 | 11 | 26.5 | 26.5 | 32 | 115.12 | 37000 | -5000 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 680 | CE | 20.6 | 20.8 | 17.95 | 17.95 | 17.95 | 7 | 24.51 | 3000 | 500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 700 | CE | 21.45 | 21.45 | 9.1 | 9.6 | 9.6 | 51 | 181.42 | 22500 | 11500 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 720 | PE | 27 | 41 | 26.55 | 40 | 40 | 13 | 49.13 | 10000 | -4000 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 740 | PE | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 1 | 3.96 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-01-27 00:00:00 | 760 | PE | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1 | 4.1 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | HDFC | 2011-01-27 00:00:00 | 0 | XX | 710 | 711.45 | 680.5 | 684.05 | 684.05 | 5971 | 20784.75 | 6356500 | 308000 | 2011-01-07 00:00:00
OPTSTK | HDFC | 2011-02-24 00:00:00 | 680 | PE | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | 7 | 24.27 | 8000 | 3500 | 2011-01-07 00:00:00
FUTSTK | HDFC | 2011-02-24 00:00:00 | 0 | XX | 710 | 714 | 685 | 687.9 | 687.9 | 100 | 349.57 | 65000 | 28500 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2500 | CE | 7.25 | 7.25 | 7 | 7.05 | 7.05 | 3 | 9.4 | 500 | 125 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2100 | PE | 8.1 | 8.1 | 8.05 | 8.05 | 8.05 | 2 | 5.27 | 500 | 125 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2150 | PE | 17 | 19.15 | 16 | 19.15 | 19.15 | 4 | 10.83 | 1500 | 375 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2400 | CE | 25 | 25 | 17 | 17.7 | 17.7 | 43 | 130.06 | 9625 | -1125 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2200 | PE | 25 | 29.4 | 23.65 | 28.35 | 28.35 | 45 | 125.17 | 6125 | 4875 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2350 | CE | 35.2 | 35.45 | 26.35 | 29.8 | 29.8 | 35 | 104.12 | 6625 | 750 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2250 | PE | 38.2 | 46.75 | 36 | 46 | 46 | 19 | 54.47 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2300 | PE | 44 | 79.45 | 44 | 77.75 | 77.75 | 14 | 41.36 | 3125 | -875 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2300 | CE | 52 | 59.85 | 41.1 | 41.7 | 41.7 | 45 | 132.3 | 3875 | 1000 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2250 | CE | 79.1 | 79.1 | 79.1 | 79.1 | 79.1 | 2 | 5.82 | 875 | 125 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2350 | PE | 85 | 95 | 85 | 95 | 95 | 4 | 12.2 | 1125 | 0 | 2011-01-07 00:00:00
OPTSTK | HDFCBANK | 2011-01-27 00:00:00 | 2200 | CE | 105 | 114.95 | 105 | 111.3 | 111.3 | 6 | 17.33 | 1250 | 125 | 2011-01-07 00:00:00
FUTSTK | HDFCBANK | 2011-01-27 00:00:00 | 0 | XX | 2325.05 | 2325.05 | 2264 | 2270.85 | 2270.85 | 10012 | 28596.44 | 2252000 | 97875 | 2011-01-07 00:00:00
FUTSTK | HDFCBANK | 2011-02-24 00:00:00 | 0 | XX | 2317.55 | 2317.55 | 2271.1 | 2279.8 | 2279.8 | 95 | 272.43 | 24500 | 875 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 220 | CE | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | 2 | 4.41 | 76000 | 1000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 210 | CE | 1.5 | 1.65 | 1.1 | 1.3 | 1.3 | 31 | 65.49 | 218000 | 10000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 170 | PE | 2.7 | 3.1 | 2.5 | 2.8 | 2.8 | 15 | 25.92 | 39000 | 6000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 200 | CE | 2.9 | 3.1 | 2.3 | 2.5 | 2.5 | 170 | 344.55 | 685000 | 10000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 180 | PE | 4.9 | 6.7 | 4.9 | 5.75 | 5.75 | 53 | 98.38 | 107000 | 24000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 190 | CE | 6 | 6.2 | 4.65 | 5.1 | 5.1 | 272 | 531.44 | 450000 | 30000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 180 | CE | 9.75 | 10.5 | 9 | 9.95 | 9.95 | 50 | 94.88 | 64000 | 29000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 190 | PE | 10.85 | 11.7 | 10.85 | 11.25 | 11.25 | 54 | 108.75 | 114000 | -9000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 200 | PE | 18.5 | 19.65 | 18.5 | 18.7 | 18.7 | 8 | 17.54 | 28000 | 3000 | 2011-01-07 00:00:00
OPTSTK | HDIL | 2011-01-27 00:00:00 | 210 | PE | 27.3 | 28.1 | 27.3 | 28.1 | 28.1 | 6 | 14.27 | 6000 | 6000 | 2011-01-07 00:00:00
FUTSTK | HDIL | 2011-01-27 00:00:00 | 0 | XX | 184.55 | 186.45 | 182.1 | 184 | 184 | 4708 | 8667.66 | 18749000 | -671000 | 2011-01-07 00:00:00
FUTSTK | HDIL | 2011-02-24 00:00:00 | 0 | XX | 186.1 | 187.5 | 184 | 185.2 | 185.2 | 130 | 240.95 | 240000 | 28000 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 2100 | CE | 6 | 6.75 | 5.8 | 6.75 | 6.75 | 7 | 18.42 | 11000 | -250 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 2050 | CE | 6.1 | 11.9 | 5.3 | 7.35 | 7.35 | 20 | 51.44 | 11250 | 1250 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1700 | PE | 7.1 | 10.55 | 6 | 10.55 | 10.55 | 33 | 70.47 | 10125 | 2000 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 2000 | CE | 8 | 18.6 | 6.05 | 12.5 | 12.5 | 52 | 130.8 | 25250 | -750 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1750 | PE | 14.65 | 16.9 | 10.95 | 10.95 | 10.95 | 5 | 11.02 | 1625 | 0 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1950 | CE | 22 | 26.65 | 18.2 | 23.5 | 23.5 | 20 | 49.32 | 8750 | -750 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1900 | CE | 25 | 49.3 | 25 | 40.9 | 40.9 | 40 | 96.96 | 6750 | 1500 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1800 | PE | 26.1 | 30 | 19.1 | 26.55 | 26.55 | 49 | 111.87 | 14250 | -2125 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1850 | PE | 42.35 | 50 | 36 | 48.1 | 48.1 | 61 | 144.49 | 6125 | -2750 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1900 | PE | 70 | 85 | 55 | 65.7 | 65.7 | 45 | 110.79 | 19000 | 625 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1850 | CE | 85.9 | 85.9 | 51.7 | 68 | 68 | 10 | 23.98 | 625 | 0 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1800 | CE | 98 | 108 | 88 | 88 | 88 | 3 | 7.11 | 625 | 0 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 1950 | PE | 99 | 115 | 88.65 | 107.65 | 107.65 | 5 | 12.83 | 3500 | 0 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 2000 | PE | 150 | 155.3 | 144.35 | 144.35 | 144.35 | 5 | 13.44 | 3125 | 250 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-01-27 00:00:00 | 2050 | PE | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 1 | 2.77 | 125 | 125 | 2011-01-07 00:00:00
FUTSTK | HEROHONDA | 2011-01-27 00:00:00 | 0 | XX | 1863.55 | 1900 | 1843 | 1865.6 | 1865.6 | 7421 | 17324.55 | 2529875 | 144125 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-02-24 00:00:00 | 1950 | CE | 51.55 | 52.5 | 51.55 | 52.5 | 52.5 | 3 | 7.5 | 500 | 375 | 2011-01-07 00:00:00
OPTSTK | HEROHONDA | 2011-02-24 00:00:00 | 1950 | PE | 109.7 | 110.5 | 109.7 | 110.5 | 110.5 | 3 | 7.72 | 500 | 375 | 2011-01-07 00:00:00
FUTSTK | HEROHONDA | 2011-02-24 00:00:00 | 0 | XX | 1842 | 1890 | 1842 | 1856.3 | 1856.3 | 153 | 355.3 | 38750 | 8375 | 2011-01-07 00:00:00
OPTSTK | HEXAWARE | 2011-01-27 00:00:00 | 130 | CE | 1.75 | 2.45 | 1.75 | 1.8 | 1.8 | 3 | 15.84 | 64000 | 0 | 2011-01-07 00:00:00
OPTSTK | HEXAWARE | 2011-01-27 00:00:00 | 120 | CE | 6 | 6 | 4.7 | 5.45 | 5.45 | 5 | 25.08 | 32000 | -4000 | 2011-01-07 00:00:00
FUTSTK | HEXAWARE | 2011-01-27 00:00:00 | 0 | XX | 121.5 | 124 | 118.35 | 118.9 | 118.9 | 1383 | 6690.35 | 7348000 | -304000 | 2011-01-07 00:00:00
FUTSTK | HEXAWARE | 2011-02-24 00:00:00 | 0 | XX | 124.35 | 124.4 | 119 | 119.65 | 119.65 | 14 | 68.32 | 100000 | 0 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 290 | CE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 1 | 5.8 | 6000 | 0 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 200 | PE | 0.4 | 0.85 | 0.4 | 0.75 | 0.75 | 88 | 352.97 | 256000 | 80000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 210 | PE | 0.65 | 1.8 | 0.65 | 1.45 | 1.45 | 191 | 806.02 | 306000 | 132000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 280 | CE | 0.95 | 0.95 | 0.35 | 0.4 | 0.4 | 96 | 538.61 | 326000 | -8000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 220 | PE | 1.2 | 3.95 | 1.2 | 3.4 | 3.4 | 429 | 1907.08 | 550000 | 104000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 270 | CE | 2 | 2.4 | 0.7 | 0.8 | 0.8 | 359 | 1947.66 | 408000 | 26000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 230 | PE | 2.4 | 7.8 | 2.35 | 6.7 | 6.7 | 647 | 3034.34 | 398000 | -184000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 260 | CE | 5 | 5 | 1.4 | 1.6 | 1.6 | 951 | 4992.02 | 988000 | 290000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 240 | PE | 5 | 13.8 | 4.7 | 12.2 | 12.2 | 928 | 4604.11 | 516000 | -356000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 250 | PE | 8.5 | 19.45 | 8.5 | 19.2 | 19.2 | 293 | 1534.75 | 146000 | -220000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 250 | CE | 9.5 | 9.75 | 2.75 | 3.1 | 3.1 | 2029 | 10346.3 | 1874000 | 662000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 240 | CE | 14.8 | 15.5 | 5 | 5.7 | 5.7 | 893 | 4422.28 | 968000 | 572000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 260 | PE | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 1 | 5.49 | 32000 | 2000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 220 | CE | 22 | 22.5 | 16.4 | 16.6 | 16.6 | 8 | 38.18 | 154000 | -8000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 230 | CE | 23 | 23 | 9 | 9.8 | 9.8 | 149 | 719.72 | 328000 | 76000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 210 | CE | 30 | 30 | 26 | 26 | 26 | 4 | 18.96 | 34000 | -2000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-01-27 00:00:00 | 170 | CE | 65 | 65 | 65 | 65 | 65 | 1 | 4.7 | 2000 | -2000 | 2011-01-07 00:00:00
FUTSTK | HINDALCO | 2011-01-27 00:00:00 | 0 | XX | 251.5 | 251.9 | 231.15 | 233.25 | 233.25 | 20123 | 96891.73 | 13264000 | -1816000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 220 | PE | 3.2 | 5.05 | 3.2 | 4.4 | 4.4 | 8 | 35.91 | 8000 | 4000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 250 | CE | 8 | 8 | 5.5 | 5.5 | 5.5 | 3 | 15.38 | 6000 | 4000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 230 | PE | 9 | 10 | 9 | 9.95 | 9.95 | 3 | 14.37 | 6000 | -6000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 240 | PE | 9.25 | 14.3 | 9.25 | 14.3 | 14.3 | 3 | 15.15 | 50000 | 4000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 240 | CE | 10.9 | 10.9 | 9 | 9.9 | 9.9 | 5 | 25 | 16000 | 2000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 250 | PE | 13.35 | 22 | 13.35 | 21.95 | 21.95 | 6 | 32.13 | 12000 | 6000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 230 | CE | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 3 | 14.67 | 6000 | 6000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-02-24 00:00:00 | 260 | PE | 19.05 | 19.05 | 18.8 | 18.8 | 18.8 | 2 | 11.15 | 6000 | 4000 | 2011-01-07 00:00:00
FUTSTK | HINDALCO | 2011-02-24 00:00:00 | 0 | XX | 251.9 | 252.1 | 232.9 | 235.35 | 235.35 | 281 | 1356.61 | 428000 | 48000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-03-31 00:00:00 | 240 | PE | 15 | 16 | 15 | 15.5 | 15.5 | 4 | 20.44 | 8000 | 8000 | 2011-01-07 00:00:00
OPTSTK | HINDALCO | 2011-03-31 00:00:00 | 250 | PE | 15 | 22 | 15 | 20.5 | 20.5 | 6 | 32.16 | 16000 | 12000 | 2011-01-07 00:00:00
FUTSTK | HINDALCO | 2011-03-31 00:00:00 | 0 | XX | 252.65 | 252.65 | 237.2 | 237.2 | 238.1 | 6 | 29.35 | 18000 | 2000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 260 | CE | 2.15 | 2.15 | 1.2 | 1.2 | 1.2 | 4 | 10.46 | 26000 | -3000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 250 | CE | 4.1 | 4.15 | 2 | 2.05 | 2.05 | 14 | 35.4 | 37000 | 2000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 200 | PE | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 1 | 2.06 | 2000 | 1000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 240 | CE | 7.45 | 7.8 | 3.1 | 3.2 | 3.2 | 25 | 61.43 | 41000 | 10000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 220 | PE | 9.95 | 10 | 7.8 | 10 | 10 | 7 | 16.04 | 12000 | 4000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 230 | CE | 12 | 12 | 4 | 4.45 | 4.45 | 32 | 76.01 | 36000 | 13000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 220 | CE | 16 | 16 | 7.95 | 8.3 | 8.3 | 38 | 87.86 | 29000 | 23000 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 230 | PE | 19.5 | 19.5 | 18.5 | 19 | 19 | 2 | 4.98 | 9000 | 0 | 2011-01-07 00:00:00
OPTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 200 | CE | 26.2 | 26.2 | 23.85 | 23.85 | 23.85 | 2 | 4.5 | 4000 | -2000 | 2011-01-07 00:00:00
FUTSTK | HINDOILEXP | 2011-01-27 00:00:00 | 0 | XX | 228.5 | 234.9 | 213.05 | 214.65 | 214.65 | 2925 | 6527.6 | 3777000 | -254000 | 2011-01-07 00:00:00
FUTSTK | HINDOILEXP | 2011-02-24 00:00:00 | 0 | XX | 231.8 | 231.8 | 215 | 215.6 | 215.6 | 17 | 37.85 | 29000 | 9000 | 2011-01-07 00:00:00
OPTSTK | HINDPETRO | 2011-01-27 00:00:00 | 440 | CE | 1.8 | 2.75 | 1.8 | 2 | 2 | 8 | 17.68 | 32500 | 2500 | 2011-01-07 00:00:00
OPTSTK | HINDPETRO | 2011-01-27 00:00:00 | 420 | CE | 3.4 | 4.2 | 2.6 | 3.15 | 3.15 | 34 | 71.97 | 67500 | 2000 | 2011-01-07 00:00:00
OPTSTK | HINDPETRO | 2011-01-27 00:00:00 | 380 | PE | 6.95 | 8.35 | 6.7 | 7.1 | 7.1 | 4 | 7.74 | 13500 | -1000 | 2011-01-07 00:00:00
OPTSTK | HINDPETRO | 2011-01-27 00:00:00 | 400 | CE | 8.2 | 10 | 6.75 | 8.05 | 8.05 | 66 | 134.73 | 87000 | 5000 | 2011-01-07 00:00:00
OPTSTK | HINDPETRO | 2011-01-27 00:00:00 | 400 | PE | 16.25 | 20 | 15.3 | 19.45 | 19.45 | 13 | 27.14 | 34000 | -500 | 2011-01-07 00:00:00
OPTSTK | HINDPETRO | 2011-01-27 00:00:00 | 380 | CE | 18.75 | 19.4 | 16.55 | 18 | 18 | 5 | 9.94 | 12500 | -500 | 2011-01-07 00:00:00
FUTSTK | HINDPETRO | 2011-01-27 00:00:00 | 0 | XX | 389.85 | 394.85 | 386.45 | 390.45 | 390.45 | 2336 | 4567.45 | 11436500 | -273000 | 2011-01-07 00:00:00
FUTSTK | HINDPETRO | 2011-02-24 00:00:00 | 0 | XX | 391.3 | 396.55 | 389.95 | 393.4 | 393.4 | 53 | 104.03 | 295000 | 9500 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 280 | PE | 0.45 | 0.65 | 0.45 | 0.65 | 0.65 | 19 | 53.3 | 159000 | 5000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 360 | CE | 0.6 | 0.65 | 0.35 | 0.45 | 0.45 | 19 | 68.49 | 94000 | -4000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 300 | PE | 1.55 | 3 | 1.35 | 2.8 | 2.8 | 210 | 634.94 | 266000 | -74000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 340 | CE | 2.5 | 2.9 | 1.35 | 1.6 | 1.6 | 265 | 906.14 | 433000 | 12000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 320 | PE | 7.1 | 12.95 | 5.85 | 12.05 | 12.05 | 99 | 325.64 | 180000 | -1000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 320 | CE | 8.3 | 9.7 | 4.6 | 5.25 | 5.25 | 227 | 741.41 | 448000 | 79000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 300 | CE | 22 | 22 | 15.1 | 16 | 16 | 16 | 50.82 | 111000 | -3000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 340 | PE | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2 | 7.24 | 39000 | 0 | 2011-01-07 00:00:00
FUTSTK | HINDUNILVR | 2011-01-27 00:00:00 | 0 | XX | 322 | 323.9 | 311.4 | 313.35 | 313.35 | 3646 | 11555.18 | 12224000 | -444000 | 2011-01-07 00:00:00
OPTSTK | HINDUNILVR | 2011-02-24 00:00:00 | 320 | CE | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 2 | 6.58 | 5000 | 0 | 2011-01-07 00:00:00
FUTSTK | HINDUNILVR | 2011-02-24 00:00:00 | 0 | XX | 323 | 324 | 313 | 314.55 | 314.55 | 82 | 260.17 | 158000 | 17000 | 2011-01-07 00:00:00
FUTSTK | HINDZINC | 2011-01-27 00:00:00 | 0 | XX | 1368.05 | 1385 | 1330 | 1347.15 | 1347.15 | 1683 | 5727.24 | 272750 | -79750 | 2011-01-07 00:00:00
FUTSTK | HINDZINC | 2011-02-24 00:00:00 | 0 | XX | 1358.9 | 1358.9 | 1350.05 | 1350.05 | 1350.05 | 3 | 10.16 | 2500 | -250 | 2011-01-07 00:00:00
OPTSTK | HOTELEELA | 2011-01-27 00:00:00 | 50 | CE | 0.5 | 0.5 | 0.35 | 0.35 | 0.35 | 2 | 4.03 | 180000 | 0 | 2011-01-07 00:00:00
FUTSTK | HOTELEELA | 2011-01-27 00:00:00 | 0 | XX | 47.2 | 47.25 | 45.3 | 45.7 | 45.7 | 202 | 375.02 | 5392000 | 56000 | 2011-01-07 00:00:00
FUTSTK | HOTELEELA | 2011-02-24 00:00:00 | 0 | XX | 47.1 | 47.1 | 46.3 | 46.2 | 46.2 | 5 | 9.34 | 60000 | 4000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 170 | CE | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 3.4 | 70000 | -2000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 160 | CE | 0.45 | 0.45 | 0.35 | 0.35 | 0.35 | 4 | 12.83 | 310000 | 0 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 100 | PE | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1 | 2.01 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 150 | CE | 1 | 1.05 | 0.65 | 0.7 | 0.7 | 70 | 211.08 | 1236000 | 46000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 140 | CE | 1.85 | 2.4 | 1.4 | 1.55 | 1.55 | 215 | 609.64 | 1398000 | 88000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 120 | PE | 2.8 | 3.3 | 2.6 | 3.05 | 3.05 | 27 | 66.38 | 66000 | -4000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 130 | CE | 5.75 | 5.85 | 3.75 | 3.95 | 3.95 | 289 | 777.04 | 684000 | 236000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 130 | PE | 6 | 8 | 6 | 8 | 8 | 32 | 87.94 | 220000 | -16000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 120 | CE | 10.55 | 10.75 | 8.3 | 8.5 | 8.5 | 18 | 46.52 | 38000 | 14000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-01-27 00:00:00 | 140 | PE | 14 | 14 | 14 | 14 | 14 | 3 | 9.24 | 124000 | -2000 | 2011-01-07 00:00:00
FUTSTK | IBREALEST | 2011-01-27 00:00:00 | 0 | XX | 129.45 | 130.3 | 125 | 125.65 | 125.65 | 3672 | 9341.85 | 27494000 | 134000 | 2011-01-07 00:00:00
OPTSTK | IBREALEST | 2011-02-24 00:00:00 | 140 | CE | 4 | 4.5 | 4 | 4 | 4 | 12 | 34.59 | 24000 | 24000 | 2011-01-07 00:00:00
FUTSTK | IBREALEST | 2011-02-24 00:00:00 | 0 | XX | 130.3 | 131.2 | 126 | 126.65 | 126.65 | 109 | 278.58 | 356000 | 88000 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1300 | CE | 1.7 | 2 | 1.5 | 1.5 | 1.5 | 5 | 16.27 | 22250 | 250 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 900 | PE | 2.6 | 2.6 | 2 | 2 | 2 | 3 | 6.76 | 3750 | 500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1250 | CE | 2.65 | 3.25 | 2.25 | 2.45 | 2.45 | 35 | 109.61 | 70500 | 1000 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1200 | CE | 5 | 6.95 | 3.8 | 4.7 | 4.7 | 539 | 1624.71 | 321000 | 13500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 950 | PE | 5.5 | 9.4 | 3.7 | 7.15 | 7.15 | 170 | 406.21 | 53500 | 11250 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1150 | CE | 10 | 14.9 | 8.4 | 9.7 | 9.7 | 2028 | 5891.36 | 637750 | 67500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1000 | PE | 15 | 20.35 | 9.75 | 17.95 | 17.95 | 1057 | 2679.74 | 167250 | 42000 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1100 | CE | 19.9 | 30.5 | 17.75 | 20.15 | 20.15 | 5336 | 15012.27 | 620500 | 172250 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1050 | PE | 30.5 | 42.2 | 22.9 | 36.65 | 36.65 | 1045 | 2819.85 | 132250 | 6500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1050 | CE | 43 | 57 | 36 | 39.35 | 39.35 | 946 | 2599.32 | 81000 | 32000 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1100 | PE | 60 | 72 | 47 | 67.55 | 67.55 | 245 | 708.37 | 86250 | 13250 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1000 | CE | 80.2 | 91.3 | 65 | 65 | 65 | 16 | 43.3 | 3500 | 2500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1150 | PE | 99.85 | 109.6 | 90.5 | 100.95 | 100.95 | 28 | 87.35 | 30750 | -1250 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-01-27 00:00:00 | 1200 | PE | 140.35 | 143.8 | 135.5 | 143.8 | 143.8 | 22 | 73.69 | 9000 | 1250 | 2011-01-07 00:00:00
FUTSTK | ICICIBANK | 2011-01-27 00:00:00 | 0 | XX | 1053.3 | 1083.7 | 1045 | 1052.1 | 1052.1 | 31439 | 83923.31 | 8382500 | 22500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-02-24 00:00:00 | 1150 | CE | 25 | 27.7 | 21 | 22.25 | 22.25 | 5 | 14.68 | 5750 | -250 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-02-24 00:00:00 | 1100 | CE | 42.4 | 45.8 | 35.1 | 36.8 | 36.8 | 7 | 19.97 | 11000 | 500 | 2011-01-07 00:00:00
OPTSTK | ICICIBANK | 2011-02-24 00:00:00 | 1050 | CE | 70 | 70 | 70 | 70 | 70 | 1 | 2.8 | 750 | 250 | 2011-01-07 00:00:00
FUTSTK | ICICIBANK | 2011-02-24 00:00:00 | 0 | XX | 1058.55 | 1087 | 1047.2 | 1055.3 | 1055.3 | 525 | 1403.37 | 179000 | 39500 | 2011-01-07 00:00:00
FUTSTK | ICICIBANK | 2011-03-31 00:00:00 | 0 | XX | 1065 | 1065 | 1065 | 1065 | 1065 | 1 | 2.66 | 750 | 250 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 200 | CE | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4 | 16.01 | 78000 | 0 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 210 | CE | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1 | 4.2 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 190 | CE | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | 9 | 34.23 | 82000 | -6000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 180 | CE | 0.6 | 0.65 | 0.4 | 0.55 | 0.55 | 268 | 967.63 | 1010000 | -34000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 130 | PE | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 1 | 2.61 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 140 | PE | 0.95 | 1.6 | 0.75 | 1.4 | 1.4 | 175 | 494.28 | 410000 | 228000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 170 | CE | 1.6 | 1.85 | 1.15 | 1.25 | 1.25 | 478 | 1638.84 | 2402000 | 112000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 150 | PE | 3.5 | 4.85 | 2.5 | 4.45 | 4.45 | 509 | 1564.33 | 754000 | 92000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 160 | CE | 4.5 | 4.85 | 2.9 | 3.1 | 3.1 | 1187 | 3888.82 | 1704000 | 206000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 160 | PE | 7.4 | 11 | 7 | 10.45 | 10.45 | 107 | 361.89 | 768000 | -94000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 150 | CE | 9.65 | 10.35 | 6.25 | 6.9 | 6.9 | 183 | 578.28 | 288000 | 154000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 140 | CE | 16.9 | 16.9 | 15.15 | 15.15 | 15.15 | 4 | 12.48 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 180 | PE | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 1 | 4.15 | 8000 | 0 | 2011-01-07 00:00:00
OPTSTK | IDBI | 2011-01-27 00:00:00 | 90 | CE | 65 | 65 | 65 | 65 | 65 | 1 | 3.1 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | IDBI | 2011-01-27 00:00:00 | 0 | XX | 156.55 | 157.8 | 152.05 | 152.8 | 152.8 | 7425 | 23033.19 | 26708000 | 76000 | 2011-01-07 00:00:00
FUTSTK | IDBI | 2011-02-24 00:00:00 | 0 | XX | 157.25 | 158.5 | 153.4 | 153.8 | 153.8 | 138 | 429.98 | 398000 | 60000 | 2011-01-07 00:00:00
OPTSTK | IDEA | 2011-01-27 00:00:00 | 80 | CE | 0.25 | 0.25 | 0.2 | 0.2 | 0.2 | 6 | 19.25 | 196000 | 0 | 2011-01-07 00:00:00
OPTSTK | IDEA | 2011-01-27 00:00:00 | 75 | CE | 0.7 | 0.7 | 0.5 | 0.55 | 0.55 | 19 | 57.44 | 448000 | 36000 | 2011-01-07 00:00:00
OPTSTK | IDEA | 2011-01-27 00:00:00 | 65 | PE | 1 | 1.4 | 0.9 | 1.3 | 1.3 | 7 | 18.5 | 68000 | -8000 | 2011-01-07 00:00:00
OPTSTK | IDEA | 2011-01-27 00:00:00 | 70 | CE | 2.2 | 2.3 | 1.4 | 1.45 | 1.45 | 22 | 63.16 | 404000 | 36000 | 2011-01-07 00:00:00
OPTSTK | IDEA | 2011-01-27 00:00:00 | 70 | PE | 3.15 | 4 | 3.15 | 4 | 4 | 2 | 5.88 | 80000 | 8000 | 2011-01-07 00:00:00
OPTSTK | IDEA | 2011-01-27 00:00:00 | 75 | PE | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 1 | 3.31 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | IDEA | 2011-01-27 00:00:00 | 0 | XX | 70.25 | 70.25 | 66.85 | 67.5 | 67.5 | 620 | 1698.76 | 15440000 | -340000 | 2011-01-07 00:00:00
FUTSTK | IDEA | 2011-02-24 00:00:00 | 0 | XX | 69.05 | 69.7 | 67 | 67.45 | 67.45 | 58 | 159.17 | 268000 | 100000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 200 | CE | 0.45 | 0.5 | 0.2 | 0.35 | 0.35 | 31 | 124.24 | 358000 | -16000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 150 | PE | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1 | 3.01 | 14000 | -2000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 190 | CE | 1.2 | 1.2 | 0.85 | 1 | 1 | 73 | 278.86 | 782000 | 14000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 160 | PE | 2.3 | 2.85 | 2 | 2.35 | 2.35 | 56 | 181.91 | 122000 | 48000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 180 | CE | 2.5 | 3.1 | 2.25 | 2.45 | 2.45 | 282 | 1029.8 | 942000 | 50000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 170 | CE | 6.1 | 7.1 | 4.9 | 5.45 | 5.45 | 238 | 838.3 | 392000 | 170000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 170 | PE | 6.8 | 6.95 | 5.25 | 6.6 | 6.6 | 70 | 246.63 | 184000 | 60000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 160 | CE | 12 | 13 | 11.4 | 11.45 | 11.45 | 7 | 24.07 | 6000 | 0 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-01-27 00:00:00 | 180 | PE | 12.8 | 12.95 | 11.45 | 11.45 | 11.45 | 3 | 11.54 | 128000 | -4000 | 2011-01-07 00:00:00
FUTSTK | IDFC | 2011-01-27 00:00:00 | 0 | XX | 169.25 | 171.85 | 167.55 | 169.05 | 169.05 | 5236 | 17774.24 | 21900000 | -818000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-02-24 00:00:00 | 190 | CE | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 2 | 7.7 | 14000 | 4000 | 2011-01-07 00:00:00
OPTSTK | IDFC | 2011-02-24 00:00:00 | 180 | CE | 4.75 | 5.05 | 4.75 | 5.05 | 5.05 | 2 | 7.39 | 38000 | 0 | 2011-01-07 00:00:00
FUTSTK | IDFC | 2011-02-24 00:00:00 | 0 | XX | 170.5 | 172.95 | 169 | 170.1 | 170.1 | 102 | 348.44 | 482000 | 58000 | 2011-01-07 00:00:00
FUTSTK | IDFC | 2011-03-31 00:00:00 | 0 | XX | 170.5 | 170.5 | 170.5 | 170.5 | 170.5 | 1 | 3.41 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 85 | CE | 0.05 | 0.1 | 0.05 | 0.1 | 0.1 | 3 | 10.2 | 328000 | -8000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 90 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2 | 7.2 | 252000 | -4000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 45 | PE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2 | 3.6 | 8000 | 8000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 80 | CE | 0.15 | 0.15 | 0.1 | 0.1 | 0.1 | 45 | 144.2 | 1600000 | -84000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 50 | PE | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 18 | 36.18 | 108000 | 60000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 75 | CE | 0.3 | 0.3 | 0.2 | 0.25 | 0.25 | 499 | 1501.78 | 3004000 | -388000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 55 | PE | 0.35 | 1 | 0.3 | 0.9 | 0.9 | 404 | 898.74 | 1032000 | 716000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 70 | CE | 0.65 | 0.75 | 0.45 | 0.45 | 0.45 | 1632 | 4605.07 | 10580000 | 984000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 60 | PE | 1.35 | 2.95 | 1.3 | 2.75 | 2.75 | 892 | 2218.15 | 1112000 | -632000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 65 | CE | 1.8 | 1.85 | 1.05 | 1.15 | 1.15 | 3184 | 8448.16 | 7684000 | 2348000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 65 | PE | 3.8 | 6.25 | 3.5 | 6.1 | 6.1 | 124 | 347.36 | 1664000 | 4000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 60 | CE | 3.95 | 4.15 | 2.65 | 2.75 | 2.75 | 953 | 2404.59 | 1860000 | 1028000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 70 | PE | 8.55 | 10.25 | 7.85 | 10.25 | 10.25 | 3 | 9.46 | 324000 | 4000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-01-27 00:00:00 | 35 | CE | 27.25 | 27.25 | 26.75 | 26.75 | 26.75 | 5 | 12.41 | 28000 | -12000 | 2011-01-07 00:00:00
FUTSTK | IFCI | 2011-01-27 00:00:00 | 0 | XX | 62.8 | 63.2 | 59.7 | 59.95 | 59.95 | 8342 | 20399.48 | 68800000 | 908000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-02-24 00:00:00 | 70 | CE | 1.95 | 1.95 | 1.6 | 1.6 | 1.6 | 2 | 5.74 | 8000 | 8000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-02-24 00:00:00 | 65 | CE | 3 | 3 | 2.5 | 2.65 | 2.65 | 7 | 18.98 | 28000 | 28000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-02-24 00:00:00 | 60 | CE | 5.25 | 5.7 | 4 | 4.3 | 4.3 | 8 | 20.74 | 20000 | 20000 | 2011-01-07 00:00:00
OPTSTK | IFCI | 2011-02-24 00:00:00 | 90 | PE | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1 | 4.69 | 4000 | 4000 | 2011-01-07 00:00:00
FUTSTK | IFCI | 2011-02-24 00:00:00 | 0 | XX | 63.5 | 63.5 | 60.2 | 60.45 | 60.45 | 274 | 674.51 | 1332000 | 352000 | 2011-01-07 00:00:00
FUTSTK | IFCI | 2011-03-31 00:00:00 | 0 | XX | 62.55 | 62.6 | 60.85 | 60.95 | 60.95 | 7 | 17.25 | 96000 | 24000 | 2011-01-07 00:00:00
FUTSTK | IGL | 2011-01-27 00:00:00 | 0 | XX | 342.65 | 345.5 | 337.9 | 340.65 | 340.65 | 69 | 236.59 | 187000 | -4000 | 2011-01-07 00:00:00
OPTSTK | INDHOTEL | 2011-01-27 00:00:00 | 110 | CE | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 2.21 | 20000 | 2000 | 2011-01-07 00:00:00
OPTSTK | INDHOTEL | 2011-01-27 00:00:00 | 95 | PE | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1 | 1.91 | 16000 | 0 | 2011-01-07 00:00:00
OPTSTK | INDHOTEL | 2011-01-27 00:00:00 | 105 | CE | 1.75 | 1.8 | 1 | 1.15 | 1.15 | 10 | 21.27 | 122000 | 8000 | 2011-01-07 00:00:00
OPTSTK | INDHOTEL | 2011-01-27 00:00:00 | 100 | PE | 2 | 3.5 | 2 | 3.5 | 3.5 | 18 | 37.1 | 58000 | 26000 | 2011-01-07 00:00:00
OPTSTK | INDHOTEL | 2011-01-27 00:00:00 | 100 | CE | 3.2 | 3.45 | 2.3 | 2.55 | 2.55 | 22 | 45.25 | 128000 | 8000 | 2011-01-07 00:00:00
OPTSTK | INDHOTEL | 2011-01-27 00:00:00 | 95 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 2 | 20000 | -2000 | 2011-01-07 00:00:00
FUTSTK | INDHOTEL | 2011-01-27 00:00:00 | 0 | XX | 101.3 | 101.8 | 98.6 | 99.1 | 99.1 | 818 | 1634.29 | 8988000 | -400000 | 2011-01-07 00:00:00
FUTSTK | INDHOTEL | 2011-02-24 00:00:00 | 0 | XX | 101.5 | 102.05 | 99.6 | 99.75 | 99.75 | 27 | 54.26 | 70000 | 28000 | 2011-01-07 00:00:00
FUTSTK | INDHOTEL | 2011-03-31 00:00:00 | 0 | XX | 103.65 | 103.65 | 103.15 | 103.15 | 101.1 | 3 | 6.2 | 10000 | 6000 | 2011-01-07 00:00:00
OPTSTK | INDIACEM | 2011-01-27 00:00:00 | 120 | CE | 1.45 | 1.45 | 0.2 | 0.3 | 0.3 | 5 | 12.05 | 42000 | 2000 | 2011-01-07 00:00:00
OPTSTK | INDIACEM | 2011-01-27 00:00:00 | 100 | PE | 1.5 | 2.75 | 1.5 | 2.45 | 2.45 | 4 | 8.17 | 6000 | 2000 | 2011-01-07 00:00:00
OPTSTK | INDIACEM | 2011-01-27 00:00:00 | 115 | CE | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2 | 4.67 | 12000 | 4000 | 2011-01-07 00:00:00
OPTSTK | INDIACEM | 2011-01-27 00:00:00 | 110 | CE | 2.55 | 2.55 | 1.4 | 1.4 | 1.4 | 31 | 69.37 | 116000 | 36000 | 2011-01-07 00:00:00
OPTSTK | INDIACEM | 2011-01-27 00:00:00 | 100 | CE | 5.8 | 5.8 | 5.5 | 5.65 | 5.65 | 2 | 4.22 | 4000 | 4000 | 2011-01-07 00:00:00
OPTSTK | INDIACEM | 2011-01-27 00:00:00 | 110 | PE | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1 | 2.35 | 4000 | 2000 | 2011-01-07 00:00:00
FUTSTK | INDIACEM | 2011-01-27 00:00:00 | 0 | XX | 106.1 | 106.15 | 102.3 | 103 | 103 | 750 | 1566.86 | 11464000 | 212000 | 2011-01-07 00:00:00
FUTSTK | INDIACEM | 2011-02-24 00:00:00 | 0 | XX | 106.5 | 106.5 | 103.7 | 104 | 104 | 22 | 46.29 | 54000 | 18000 | 2011-01-07 00:00:00
OPTSTK | INDIAINFO | 2011-01-27 00:00:00 | 85 | CE | 1.8 | 1.8 | 1.1 | 1.15 | 1.15 | 4 | 6.9 | 70000 | 4000 | 2011-01-07 00:00:00
OPTSTK | INDIAINFO | 2011-01-27 00:00:00 | 80 | CE | 3.05 | 3.8 | 2.85 | 2.95 | 2.95 | 10 | 16.64 | 22000 | 10000 | 2011-01-07 00:00:00
OPTSTK | INDIAINFO | 2011-01-27 00:00:00 | 80 | PE | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 1 | 1.71 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | INDIAINFO | 2011-01-27 00:00:00 | 85 | PE | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 2 | 3.76 | 6000 | 2000 | 2011-01-07 00:00:00
FUTSTK | INDIAINFO | 2011-01-27 00:00:00 | 0 | XX | 79.6 | 80.4 | 76.75 | 77.55 | 77.55 | 555 | 871.24 | 11590000 | -132000 | 2011-01-07 00:00:00
FUTSTK | INDIAINFO | 2011-02-24 00:00:00 | 0 | XX | 80 | 80 | 78.75 | 78.9 | 78.9 | 28 | 44.31 | 94000 | 44000 | 2011-01-07 00:00:00
FUTSTK | INDIANB | 2011-01-27 00:00:00 | 0 | XX | 232.25 | 234.9 | 220.5 | 222.4 | 222.4 | 765 | 1739.14 | 1790000 | 213000 | 2011-01-07 00:00:00
FUTSTK | INDIANB | 2011-02-24 00:00:00 | 0 | XX | 236 | 236 | 228.6 | 228.6 | 223.3 | 5 | 11.59 | 5000 | 0 | 2011-01-07 00:00:00
OPTSTK | INDUSINDBK | 2011-01-27 00:00:00 | 240 | CE | 11.35 | 11.35 | 8 | 8 | 8 | 3 | 7.47 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | INDUSINDBK | 2011-01-27 00:00:00 | 230 | PE | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1 | 2.42 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | INDUSINDBK | 2011-01-27 00:00:00 | 0 | XX | 243.2 | 243.8 | 228.05 | 231.7 | 231.7 | 1395 | 3280.31 | 3580000 | 157000 | 2011-01-07 00:00:00
FUTSTK | INDUSINDBK | 2011-02-24 00:00:00 | 0 | XX | 238 | 240 | 230.1 | 233.25 | 233.25 | 28 | 65.84 | 13000 | 7000 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3850 | CE | 1 | 1 | 1 | 1 | 1 | 1 | 4.81 | 0 | 0 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3000 | PE | 4 | 7.1 | 4 | 6.8 | 6.8 | 38 | 142.78 | 18750 | 2875 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3800 | CE | 7.95 | 7.95 | 3.05 | 4 | 4 | 16 | 76.09 | 6875 | 1500 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3100 | PE | 7.95 | 12.75 | 6 | 12.15 | 12.15 | 72 | 279.99 | 18750 | 7625 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3750 | CE | 11.9 | 12 | 6 | 6.35 | 6.35 | 14 | 65.76 | 4125 | -125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3200 | PE | 13 | 25.4 | 12 | 22.7 | 22.7 | 196 | 788.7 | 53125 | -2125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3250 | PE | 17.2 | 35 | 17.2 | 32.45 | 32.45 | 42 | 172.06 | 9875 | 250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3700 | CE | 17.9 | 17.9 | 7.5 | 8.35 | 8.35 | 134 | 621.69 | 40500 | 2250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3650 | CE | 27 | 27 | 12 | 12.3 | 12.3 | 59 | 270.52 | 29125 | 4250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3300 | PE | 28.45 | 50 | 21 | 46.75 | 46.75 | 640 | 2670.46 | 76000 | 3250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3350 | PE | 32 | 69.9 | 32 | 65.5 | 65.5 | 195 | 829.46 | 21125 | -3875 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3600 | CE | 40 | 43.9 | 16.1 | 18.8 | 18.8 | 514 | 2329.61 | 88125 | 3750 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3400 | PE | 48 | 93.95 | 42.15 | 86.2 | 86.2 | 1322 | 5732.63 | 100750 | -54250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3450 | PE | 57.35 | 122 | 57.35 | 112.7 | 112.7 | 142 | 628.47 | 14625 | -5250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3550 | CE | 60.5 | 61.8 | 25.1 | 26.9 | 26.9 | 157 | 704.08 | 26375 | 4500 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3500 | CE | 80 | 88 | 35.2 | 39.85 | 39.85 | 1127 | 5004.54 | 110125 | 13875 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3500 | PE | 80.05 | 162 | 80 | 150.9 | 150.9 | 141 | 638.8 | 17500 | -5125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3450 | CE | 90.55 | 101.1 | 50 | 53.6 | 53.6 | 290 | 1276.22 | 29875 | 11500 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3400 | CE | 135 | 136 | 70.5 | 76.75 | 76.75 | 222 | 969.78 | 26750 | 5375 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3350 | CE | 160.25 | 160.25 | 104.1 | 104.6 | 104.6 | 17 | 73.7 | 3625 | 125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3250 | CE | 175 | 182.9 | 175 | 182.9 | 182.9 | 3 | 12.86 | 5750 | 375 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3300 | CE | 196.7 | 196.7 | 127 | 135.25 | 135.25 | 23 | 99.24 | 10750 | 125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3150 | CE | 270 | 270 | 270 | 270 | 270 | 4 | 17.1 | 6500 | 0 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 3200 | CE | 300 | 300 | 203.1 | 203.2 | 203.2 | 19 | 81.54 | 10000 | -2125 | 2011-01-07 00:00:00
FUTSTK | INFOSYSTCH | 2011-01-27 00:00:00 | 0 | XX | 3488.7 | 3510 | 3378 | 3389.5 | 3389.5 | 16313 | 70138.39 | 2666250 | -81750 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-02-24 00:00:00 | 3700 | CE | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1 | 4.65 | 375 | 125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-02-24 00:00:00 | 3300 | PE | 58.45 | 66 | 58.45 | 66 | 66 | 4 | 16.8 | 1250 | 500 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-02-24 00:00:00 | 3400 | PE | 85 | 106.2 | 82 | 105.35 | 105.35 | 7 | 30.57 | 2250 | 250 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-02-24 00:00:00 | 3500 | CE | 98.6 | 98.6 | 98.6 | 98.6 | 98.6 | 1 | 4.49 | 0 | -125 | 2011-01-07 00:00:00
OPTSTK | INFOSYSTCH | 2011-02-24 00:00:00 | 3500 | PE | 125 | 125 | 125 | 125 | 125 | 10 | 45.31 | 500 | -1125 | 2011-01-07 00:00:00
FUTSTK | INFOSYSTCH | 2011-02-24 00:00:00 | 0 | XX | 3500.35 | 3520.35 | 3390.9 | 3402.4 | 3402.4 | 227 | 979.1 | 51500 | -2750 | 2011-01-07 00:00:00
FUTSTK | IOB | 2011-01-27 00:00:00 | 0 | XX | 139.5 | 140 | 135.3 | 136.1 | 136.1 | 388 | 1070.25 | 1502000 | 16000 | 2011-01-07 00:00:00
FUTSTK | IOB | 2011-02-24 00:00:00 | 0 | XX | 140.3 | 140.3 | 136.65 | 137.45 | 137.45 | 8 | 22.11 | 30000 | 0 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 420 | CE | 0.2 | 3 | 0.2 | 0.4 | 0.4 | 6 | 12.63 | 0 | 0 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 400 | CE | 1.2 | 2.5 | 1.2 | 2.5 | 2.5 | 6 | 12.06 | 14000 | -1000 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 380 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 1.91 | 10000 | 0 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 360 | CE | 7 | 7.25 | 5.5 | 5.5 | 5.5 | 13 | 23.82 | 34500 | 500 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 340 | PE | 9.95 | 9.95 | 9.9 | 9.9 | 9.9 | 3 | 5.24 | 7500 | 0 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 340 | CE | 16 | 16 | 12 | 12 | 12 | 3 | 5.3 | 6000 | 500 | 2011-01-07 00:00:00
OPTSTK | IOC | 2011-01-27 00:00:00 | 360 | PE | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 1 | 1.92 | 1000 | 0 | 2011-01-07 00:00:00
FUTSTK | IOC | 2011-01-27 00:00:00 | 0 | XX | 343.1 | 349.3 | 341.25 | 344.3 | 344.3 | 1133 | 1953.86 | 4097000 | -100500 | 2011-01-07 00:00:00
FUTSTK | IOC | 2011-02-24 00:00:00 | 0 | XX | 345.9 | 349.15 | 344 | 346.9 | 346.9 | 27 | 46.82 | 632500 | 3000 | 2011-01-07 00:00:00
FUTSTK | IRB | 2011-01-27 00:00:00 | 0 | XX | 230 | 230 | 222.1 | 223.1 | 223.1 | 265 | 597.08 | 1234000 | -3000 | 2011-01-07 00:00:00
FUTSTK | IRB | 2011-02-24 00:00:00 | 0 | XX | 224.1 | 224.1 | 224.1 | 224.1 | 224.1 | 1 | 2.24 | 3000 | 1000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 32.5 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 3.25 | 110000 | -10000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 17.5 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7 | 12.28 | 700000 | 60000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 30 | CE | 0.1 | 0.15 | 0.05 | 0.1 | 0.1 | 43 | 129.43 | 1780000 | 20000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 20 | PE | 0.1 | 0.2 | 0.1 | 0.15 | 0.15 | 57 | 114.73 | 3030000 | 50000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 27.5 | CE | 0.25 | 0.25 | 0.15 | 0.2 | 0.2 | 40 | 110.83 | 2340000 | 70000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 22.5 | PE | 0.4 | 0.6 | 0.35 | 0.55 | 0.55 | 65 | 149.44 | 1490000 | -10000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 25 | CE | 0.7 | 0.75 | 0.4 | 0.5 | 0.5 | 170 | 434.46 | 4930000 | 340000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 22.5 | CE | 1.8 | 1.9 | 1.05 | 1.3 | 1.3 | 59 | 142.03 | 1500000 | 60000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 25 | PE | 2.1 | 2.4 | 1.8 | 2.3 | 2.3 | 22 | 59.7 | 380000 | -10000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-01-27 00:00:00 | 20 | CE | 3.7 | 3.7 | 3.25 | 3.3 | 3.3 | 13 | 30.45 | 360000 | 70000 | 2011-01-07 00:00:00
FUTSTK | ISPATIND | 2011-01-27 00:00:00 | 0 | XX | 24 | 24.1 | 22.7 | 23.25 | 23.25 | 1717 | 4042.4 | 59040000 | -2150000 | 2011-01-07 00:00:00
OPTSTK | ISPATIND | 2011-02-24 00:00:00 | 25 | CE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1 | 2.62 | 60000 | 10000 | 2011-01-07 00:00:00
FUTSTK | ISPATIND | 2011-02-24 00:00:00 | 0 | XX | 24.05 | 24.05 | 23.05 | 23.35 | 23.35 | 75 | 176.11 | 1240000 | 190000 | 2011-01-07 00:00:00
FUTSTK | ISPATIND | 2011-03-31 00:00:00 | 0 | XX | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 1 | 2.36 | 180000 | 0 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 160 | PE | 0.1 | 0.5 | 0.1 | 0.45 | 0.45 | 22 | 70.57 | 108000 | 28000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 200 | CE | 0.4 | 0.4 | 0.2 | 0.2 | 0.2 | 17 | 68.12 | 90000 | 30000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 170 | PE | 1.2 | 3.4 | 0.9 | 2.15 | 2.15 | 212 | 728.69 | 262000 | 30000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 190 | CE | 1.3 | 1.45 | 0.55 | 0.7 | 0.7 | 66 | 252.04 | 514000 | 44000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 180 | PE | 4.25 | 9 | 4 | 7.95 | 7.95 | 23 | 85.59 | 66000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 180 | CE | 4.5 | 4.5 | 1.5 | 1.75 | 1.75 | 202 | 737.16 | 630000 | 198000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 170 | CE | 10.7 | 11 | 4.1 | 5 | 5 | 37 | 130.47 | 112000 | 32000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 160 | CE | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2 | 7.12 | 26000 | 0 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-01-27 00:00:00 | 150 | CE | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1 | 3.46 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | ITC | 2011-01-27 00:00:00 | 0 | XX | 179.2 | 180.4 | 171.25 | 172.95 | 172.95 | 3824 | 13535.7 | 11054000 | -630000 | 2011-01-07 00:00:00
OPTSTK | ITC | 2011-02-24 00:00:00 | 180 | CE | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1 | 3.67 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | ITC | 2011-02-24 00:00:00 | 0 | XX | 180.8 | 181 | 172.65 | 174.05 | 174.05 | 78 | 275.01 | 202000 | 22000 | 2011-01-07 00:00:00
FUTSTK | ITC | 2011-03-31 00:00:00 | 0 | XX | 175 | 175 | 174 | 174.65 | 174.65 | 8 | 27.94 | 16000 | 16000 | 2011-01-07 00:00:00
OPTSTK | IVRCLINFRA | 2011-01-27 00:00:00 | 130 | CE | 2.5 | 3 | 2.5 | 2.7 | 2.7 | 3 | 7.96 | 38000 | 4000 | 2011-01-07 00:00:00
FUTSTK | IVRCLINFRA | 2011-01-27 00:00:00 | 0 | XX | 126.95 | 127.7 | 121.7 | 122.7 | 122.7 | 659 | 1644.51 | 6616000 | 24000 | 2011-01-07 00:00:00
FUTSTK | IVRCLINFRA | 2011-02-24 00:00:00 | 0 | XX | 128 | 128 | 123.15 | 123.2 | 123.2 | 13 | 32.71 | 76000 | 16000 | 2011-01-07 00:00:00
FUTSTK | JETAIRWAYS | 2011-01-27 00:00:00 | 0 | XX | 767.6 | 784 | 751.15 | 759.6 | 759.6 | 2839 | 10979.78 | 880000 | -144000 | 2011-01-07 00:00:00
FUTSTK | JETAIRWAYS | 2011-02-24 00:00:00 | 0 | XX | 781.15 | 784.6 | 758.1 | 758.1 | 758.1 | 7 | 27.1 | 7000 | 2000 | 2011-01-07 00:00:00
OPTSTK | JINDALSAW | 2011-01-27 00:00:00 | 220 | CE | 4 | 4 | 4 | 4 | 4 | 1 | 2.24 | 8000 | 1000 | 2011-01-07 00:00:00
OPTSTK | JINDALSAW | 2011-01-27 00:00:00 | 210 | CE | 7 | 7.7 | 5.25 | 5.85 | 5.85 | 18 | 38.93 | 22000 | -4000 | 2011-01-07 00:00:00
OPTSTK | JINDALSAW | 2011-01-27 00:00:00 | 200 | CE | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 1 | 2.13 | 9000 | -1000 | 2011-01-07 00:00:00
FUTSTK | JINDALSAW | 2011-01-27 00:00:00 | 0 | XX | 211 | 214.8 | 207 | 209.7 | 209.7 | 2774 | 5826.35 | 3506000 | 221000 | 2011-01-07 00:00:00
FUTSTK | JINDALSAW | 2011-02-24 00:00:00 | 0 | XX | 211.4 | 214 | 208.55 | 210.6 | 210.6 | 38 | 79.97 | 53000 | 17000 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 780 | CE | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 1 | 3.9 | 11000 | -500 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 660 | PE | 2.35 | 3.95 | 2.15 | 3.75 | 3.75 | 13 | 43.11 | 11500 | 1000 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 760 | CE | 3.15 | 3.15 | 1.5 | 2.5 | 2.5 | 10 | 38.12 | 14500 | 500 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 680 | PE | 4.6 | 8.6 | 4.6 | 8.6 | 8.6 | 14 | 48.01 | 8000 | -2000 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 740 | CE | 9.55 | 9.55 | 5.1 | 6.35 | 6.35 | 31 | 115.77 | 56500 | -2500 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 700 | PE | 12 | 16 | 8.4 | 14 | 14 | 56 | 199.53 | 31000 | 1500 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 720 | CE | 16.2 | 18.15 | 9 | 11.2 | 11.2 | 34 | 124.74 | 52000 | 3000 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 720 | PE | 17.25 | 22.8 | 17.25 | 20 | 20 | 18 | 66.58 | 6000 | -500 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 700 | CE | 23.45 | 25.5 | 22.6 | 23 | 23 | 12 | 43.43 | 24000 | -500 | 2011-01-07 00:00:00
OPTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 740 | PE | 35.5 | 36 | 35.5 | 36 | 36 | 4 | 15.51 | 2500 | 1500 | 2011-01-07 00:00:00
FUTSTK | JINDALSTEL | 2011-01-27 00:00:00 | 0 | XX | 719.4 | 723 | 701.05 | 708.05 | 708.05 | 3491 | 12426.47 | 2433500 | 49500 | 2011-01-07 00:00:00
FUTSTK | JINDALSTEL | 2011-02-24 00:00:00 | 0 | XX | 722.15 | 723.9 | 707.95 | 709.35 | 709.35 | 53 | 189.36 | 28000 | 8000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 1500 | PE | 55 | 70 | 55 | 70 | 70 | 5 | 9.79 | 0 | -500 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 1497.95 | 1529.7 | 1409.9 | 1424.4 | 1424.4 | 872 | 1590.99 | 687500 | -7125 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 1481 | 1481 | 1420 | 1420 | 1436.7 | 24 | 43.21 | 3500 | 1000 | 2011-01-07 00:00:00
OPTSTK | JISLJALEQS | 2011-01-27 00:00:00 | 230 | CE | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 2 | 6.04 | 0 | -2500 | 2011-01-07 00:00:00
FUTSTK | JISLJALEQS | 2011-01-27 00:00:00 | 0 | XX | 233.1 | 233.25 | 221.3 | 223.8 | 223.8 | 629 | 1771.44 | 892500 | 138750 | 2011-01-07 00:00:00
FUTSTK | JISLJALEQS | 2011-02-24 00:00:00 | 0 | XX | 234.6 | 234.6 | 224.3 | 225 | 225 | 13 | 37.15 | 10000 | 5000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 130 | CE | 0.25 | 0.25 | 0.2 | 0.2 | 0.2 | 18 | 46.88 | 220000 | 8000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 90 | PE | 0.4 | 0.85 | 0.4 | 0.75 | 0.75 | 12 | 21.73 | 94000 | 0 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 125 | CE | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | 5 | 12.54 | 60000 | 6000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 120 | CE | 0.8 | 0.85 | 0.55 | 0.6 | 0.6 | 201 | 485.19 | 1358000 | 138000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 95 | PE | 0.85 | 1.5 | 0.8 | 1.45 | 1.45 | 31 | 59.63 | 132000 | 32000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 115 | CE | 1.3 | 1.5 | 0.9 | 1 | 1 | 165 | 383.27 | 694000 | 70000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 100 | PE | 2.45 | 3.25 | 2 | 3.15 | 3.15 | 170 | 349 | 378000 | 48000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 110 | CE | 2.5 | 2.65 | 1.6 | 1.7 | 1.7 | 706 | 1582.68 | 2594000 | 320000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 105 | CE | 3.65 | 4.45 | 2.7 | 2.9 | 2.9 | 224 | 486.15 | 556000 | 168000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 105 | PE | 4 | 6.15 | 3.9 | 5.9 | 5.9 | 74 | 162.54 | 232000 | 6000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 100 | CE | 6.5 | 7 | 4.7 | 5.05 | 5.05 | 115 | 243 | 276000 | 76000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 110 | PE | 8.2 | 10 | 6.95 | 9.85 | 9.85 | 50 | 118.17 | 434000 | -14000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 115 | PE | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 1 | 2.59 | 20000 | -2000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 120 | PE | 17 | 17 | 17 | 17 | 17 | 1 | 2.74 | 10000 | 0 | 2011-01-07 00:00:00
FUTSTK | JPASSOCIAT | 2011-01-27 00:00:00 | 0 | XX | 105 | 105.65 | 101.5 | 101.9 | 101.9 | 6600 | 13675.45 | 41270000 | -274000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-02-24 00:00:00 | 120 | CE | 1.65 | 1.65 | 1.5 | 1.5 | 1.5 | 9 | 21.87 | 60000 | 18000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-02-24 00:00:00 | 115 | CE | 2.25 | 2.5 | 2.25 | 2.5 | 2.5 | 2 | 4.69 | 4000 | 4000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-02-24 00:00:00 | 110 | CE | 4.25 | 4.35 | 3.3 | 3.35 | 3.35 | 4 | 9.1 | 16000 | 8000 | 2011-01-07 00:00:00
OPTSTK | JPASSOCIAT | 2011-02-24 00:00:00 | 150 | PE | 46 | 47.1 | 46 | 47.1 | 47.1 | 5 | 19.68 | 10000 | 10000 | 2011-01-07 00:00:00
FUTSTK | JPASSOCIAT | 2011-02-24 00:00:00 | 0 | XX | 105.55 | 106.3 | 102.2 | 102.85 | 102.85 | 241 | 501.22 | 738000 | 204000 | 2011-01-07 00:00:00
FUTSTK | JPASSOCIAT | 2011-03-31 00:00:00 | 0 | XX | 103.75 | 104 | 103.45 | 103.45 | 103.45 | 5 | 10.37 | 12000 | 4000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 62.5 | CE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 3 | 7.52 | 12000 | -12000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 60 | CE | 0.6 | 0.6 | 0.4 | 0.4 | 0.4 | 23 | 55.62 | 188000 | -20000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 50 | PE | 1 | 1 | 0.9 | 1 | 1 | 11 | 22.42 | 36000 | 16000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 55 | CE | 2.25 | 2.25 | 1.15 | 1.35 | 1.35 | 20 | 45.15 | 116000 | 44000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 55 | PE | 2.65 | 4 | 2.65 | 4 | 4 | 5 | 11.69 | 16000 | 8000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 50 | CE | 3.2 | 3.2 | 3.05 | 3.1 | 3.1 | 3 | 6.37 | 12000 | 12000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 60 | PE | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2 | 5.38 | 8000 | 8000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 55.4 | 56 | 51.8 | 52.55 | 52.55 | 388 | 833.27 | 7968000 | -228000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 55.8 | 56 | 52.9 | 53.25 | 53.25 | 31 | 66.89 | 148000 | 40000 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1300 | CE | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2 | 6.51 | 5250 | 500 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1250 | CE | 5.85 | 6 | 3.5 | 3.85 | 3.85 | 56 | 175.62 | 37750 | 7500 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1200 | CE | 9.6 | 12.95 | 6.8 | 7.55 | 7.55 | 121 | 365.65 | 56250 | 17500 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1000 | PE | 13.9 | 27.1 | 13.9 | 27 | 27 | 13 | 33.24 | 3000 | 3000 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1150 | CE | 20 | 23 | 10 | 12.05 | 12.05 | 96 | 279.53 | 29250 | 13500 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1050 | PE | 35.25 | 41 | 35.25 | 35.25 | 35.25 | 3 | 8.15 | 1500 | 250 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1100 | CE | 41.65 | 42.75 | 21.55 | 23.25 | 23.25 | 141 | 397.75 | 30500 | 25750 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1100 | PE | 42 | 71.1 | 42 | 71.1 | 71.1 | 5 | 14.4 | 3250 | 500 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1050 | CE | 51.7 | 51.7 | 38 | 40.45 | 40.45 | 20 | 54.71 | 3750 | 3750 | 2011-01-07 00:00:00
OPTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 1200 | PE | 140 | 176 | 140 | 172.2 | 172.2 | 8 | 27.24 | 5000 | 1500 | 2011-01-07 00:00:00
FUTSTK | JSWSTEEL | 2011-01-27 00:00:00 | 0 | XX | 1107.6 | 1107.6 | 1028 | 1036.5 | 1036.5 | 9485 | 25276.46 | 2997250 | 267250 | 2011-01-07 00:00:00
FUTSTK | JSWSTEEL | 2011-02-24 00:00:00 | 0 | XX | 1107.25 | 1107.25 | 1035.85 | 1046.95 | 1046.95 | 133 | 357.14 | 49250 | 15000 | 2011-01-07 00:00:00
FUTSTK | JSWSTEEL | 2011-03-31 00:00:00 | 0 | XX | 1046 | 1046 | 1046 | 1046 | 1046 | 1 | 2.61 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | KFA | 2011-01-27 00:00:00 | 75 | CE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 6 | 18.04 | 296000 | -24000 | 2011-01-07 00:00:00
OPTSTK | KFA | 2011-01-27 00:00:00 | 70 | CE | 1.05 | 1.05 | 0.75 | 1.05 | 1.05 | 4 | 11.34 | 416000 | -16000 | 2011-01-07 00:00:00
OPTSTK | KFA | 2011-01-27 00:00:00 | 65 | PE | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 1 | 2.75 | 52000 | 0 | 2011-01-07 00:00:00
FUTSTK | KFA | 2011-01-27 00:00:00 | 0 | XX | 64.85 | 66.1 | 61.2 | 61.75 | 61.75 | 489 | 1246.25 | 14468000 | -396000 | 2011-01-07 00:00:00
OPTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 500 | CE | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1 | 2.5 | 10000 | 500 | 2011-01-07 00:00:00
OPTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 480 | CE | 2.1 | 4 | 2.1 | 4 | 4 | 2 | 4.83 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 460 | CE | 7.2 | 7.2 | 6 | 7 | 7 | 11 | 25.67 | 7000 | 0 | 2011-01-07 00:00:00
OPTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 440 | CE | 13.6 | 13.9 | 12.4 | 12.7 | 12.7 | 10 | 22.64 | 3500 | 2500 | 2011-01-07 00:00:00
OPTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 460 | PE | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 1 | 2.41 | 1500 | 0 | 2011-01-07 00:00:00
OPTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 480 | PE | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 1 | 2.61 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | KOTAKBANK | 2011-01-27 00:00:00 | 0 | XX | 449.9 | 452.45 | 433 | 435.8 | 435.8 | 3375 | 7437.91 | 2496500 | 140500 | 2011-01-07 00:00:00
FUTSTK | KOTAKBANK | 2011-02-24 00:00:00 | 0 | XX | 449.45 | 450.2 | 436.8 | 438.75 | 438.75 | 67 | 148.1 | 50500 | 11000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 60 | CE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 4.8 | 40000 | -8000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 55 | CE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 8.83 | 152000 | 16000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 52.5 | CE | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 1 | 4.23 | 72000 | 0 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 50 | CE | 0.8 | 0.85 | 0.6 | 0.65 | 0.65 | 15 | 60.84 | 440000 | 32000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 40 | PE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1 | 3.3 | 8000 | 8000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 47.5 | CE | 1.4 | 1.45 | 0.9 | 0.95 | 0.95 | 11 | 42.84 | 192000 | -8000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 45 | CE | 2.75 | 2.75 | 1.55 | 1.65 | 1.65 | 21 | 78.93 | 232000 | 48000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 40 | CE | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 1 | 3.52 | 8000 | 8000 | 2011-01-07 00:00:00
OPTSTK | KSOILS | 2011-01-27 00:00:00 | 47.5 | PE | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 1 | 4.23 | 0 | -8000 | 2011-01-07 00:00:00
FUTSTK | KSOILS | 2011-01-27 00:00:00 | 0 | XX | 44.5 | 44.9 | 42.7 | 42.95 | 42.95 | 356 | 1240.38 | 17400000 | -352000 | 2011-01-07 00:00:00
FUTSTK | KSOILS | 2011-02-24 00:00:00 | 0 | XX | 44.75 | 44.75 | 43.55 | 43.05 | 43.05 | 6 | 21.11 | 184000 | 24000 | 2011-01-07 00:00:00
FUTSTK | KTKBANK | 2011-01-27 00:00:00 | 0 | XX | 164.9 | 164.9 | 157.5 | 157.9 | 157.9 | 352 | 1127.95 | 2810000 | -32000 | 2011-01-07 00:00:00
FUTSTK | KTKBANK | 2011-02-24 00:00:00 | 0 | XX | 161.6 | 161.6 | 161.6 | 161.6 | 159.05 | 1 | 3.23 | 24000 | 0 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 210 | CE | 0.65 | 0.8 | 0.65 | 0.75 | 0.75 | 4 | 10.53 | 73750 | -2500 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 196 | CE | 1.65 | 3 | 1.65 | 2.4 | 2.4 | 9 | 22.32 | 28750 | 0 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 200 | CE | 1.9 | 2.4 | 1.4 | 1.6 | 1.6 | 143 | 361.01 | 487500 | 25000 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 170 | PE | 3 | 3 | 2.5 | 2.5 | 2.5 | 3 | 6.48 | 11250 | 3750 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 184 | PE | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1 | 2.34 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 190 | CE | 4.2 | 4.95 | 3.1 | 3.55 | 3.55 | 140 | 339.43 | 210000 | 37500 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 192 | CE | 4.3 | 4.3 | 3.1 | 3.65 | 3.65 | 17 | 41.58 | 6250 | 1250 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 180 | PE | 6 | 6.5 | 4.5 | 6.3 | 6.3 | 35 | 81.27 | 85000 | 6250 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 184 | CE | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1 | 2.38 | 1250 | 1250 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 180 | CE | 7.9 | 9.5 | 6.5 | 6.9 | 6.9 | 44 | 103.25 | 68750 | 23750 | 2011-01-07 00:00:00
OPTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 190 | PE | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 1 | 2.53 | 55000 | 1250 | 2011-01-07 00:00:00
FUTSTK | LICHSGFIN | 2011-01-27 00:00:00 | 0 | XX | 181.1 | 184.65 | 180 | 180.55 | 180.55 | 5770 | 13147.6 | 18576250 | -76250 | 2011-01-07 00:00:00
FUTSTK | LICHSGFIN | 2011-02-24 00:00:00 | 0 | XX | 181.7 | 185.9 | 181.5 | 181.9 | 181.9 | 124 | 284.01 | 295000 | 46250 | 2011-01-07 00:00:00
FUTSTK | LICHSGFIN | 2011-03-31 00:00:00 | 0 | XX | 191.05 | 191.1 | 191.05 | 191.1 | 183.85 | 5 | 11.94 | 13750 | 6250 | 2011-01-07 00:00:00
OPTSTK | LITL | 2011-01-27 00:00:00 | 70 | CE | 0.5 | 0.6 | 0.45 | 0.45 | 0.45 | 5 | 14.1 | 240000 | 8000 | 2011-01-07 00:00:00
OPTSTK | LITL | 2011-01-27 00:00:00 | 65 | CE | 1.35 | 1.4 | 0.75 | 0.85 | 0.85 | 7 | 18.5 | 156000 | 0 | 2011-01-07 00:00:00
OPTSTK | LITL | 2011-01-27 00:00:00 | 60 | PE | 2 | 2.05 | 2 | 2.05 | 2.05 | 2 | 4.96 | 16000 | 8000 | 2011-01-07 00:00:00
OPTSTK | LITL | 2011-01-27 00:00:00 | 60 | CE | 3 | 3 | 1.65 | 1.65 | 1.65 | 4 | 9.94 | 8000 | 8000 | 2011-01-07 00:00:00
FUTSTK | LITL | 2011-01-27 00:00:00 | 0 | XX | 61.5 | 62 | 58.7 | 59.45 | 59.45 | 751 | 1821.43 | 10396000 | 204000 | 2011-01-07 00:00:00
FUTSTK | LITL | 2011-02-24 00:00:00 | 0 | XX | 62.25 | 62.25 | 59.45 | 59.8 | 59.8 | 18 | 43.69 | 92000 | 32000 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2150 | CE | 3 | 4 | 3 | 4 | 4 | 51 | 137.3 | 12125 | 4500 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2200 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 2.75 | 2625 | -125 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2100 | CE | 5.05 | 6.45 | 3.55 | 4.25 | 4.25 | 105 | 276.3 | 32625 | 3875 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1700 | PE | 6.95 | 9.75 | 5.15 | 9.15 | 9.15 | 20 | 42.67 | 1750 | 1625 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2050 | CE | 10 | 10 | 5.05 | 5.9 | 5.9 | 129 | 331.73 | 96000 | 3375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2000 | CE | 11.3 | 14.9 | 8.55 | 9.8 | 9.8 | 364 | 915.6 | 159250 | 8000 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1750 | PE | 13 | 18.4 | 13 | 18.1 | 18.1 | 12 | 26.47 | 6000 | 375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1950 | CE | 22 | 26.1 | 13.25 | 15.85 | 15.85 | 373 | 919.42 | 82250 | 26750 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1800 | PE | 25.7 | 39.7 | 20.05 | 32.15 | 32.15 | 83 | 189.51 | 10750 | 3125 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1900 | CE | 46 | 46 | 25 | 29.4 | 29.4 | 295 | 714.27 | 42750 | 12750 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1850 | PE | 52.4 | 61 | 37.1 | 49.2 | 49.2 | 73 | 172.86 | 11375 | -375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1850 | CE | 67 | 69.5 | 45.35 | 51.1 | 51.1 | 189 | 450.85 | 10750 | 10750 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1900 | PE | 67 | 90 | 60 | 82.4 | 82.4 | 71 | 174.71 | 34750 | 375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1800 | CE | 88 | 88 | 88 | 88 | 88 | 1 | 2.36 | 125 | 125 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1950 | PE | 104 | 110 | 99.15 | 106.45 | 106.45 | 8 | 20.52 | 29250 | -375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 1700 | CE | 146.9 | 146.9 | 146.9 | 146.9 | 146.9 | 4 | 9.23 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2000 | PE | 152 | 166.45 | 151.9 | 166.45 | 166.45 | 9 | 24.22 | 5375 | -1000 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2050 | PE | 183.05 | 219.85 | 183.05 | 219.45 | 219.45 | 3 | 8.46 | 1125 | 375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-01-27 00:00:00 | 2100 | PE | 239.65 | 269.05 | 239.65 | 269.05 | 269.05 | 2 | 5.88 | 1125 | 250 | 2011-01-07 00:00:00
FUTSTK | LT | 2011-01-27 00:00:00 | 0 | XX | 1875.8 | 1884.9 | 1831 | 1847.75 | 1847.75 | 13107 | 30555.75 | 3336000 | 209375 | 2011-01-07 00:00:00
OPTSTK | LT | 2011-02-24 00:00:00 | 2000 | CE | 29.1 | 29.1 | 25.05 | 25.05 | 25.05 | 3 | 7.6 | 750 | 125 | 2011-01-07 00:00:00
FUTSTK | LT | 2011-02-24 00:00:00 | 0 | XX | 1881.3 | 1891.4 | 1841.45 | 1856 | 1856 | 265 | 619.35 | 64500 | 14125 | 2011-01-07 00:00:00
FUTSTK | LT | 2011-03-31 00:00:00 | 0 | XX | 1894.25 | 1894.25 | 1855.85 | 1865.4 | 1865.4 | 5 | 11.71 | 1125 | 375 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 500 | CE | 7 | 7 | 7 | 7 | 7 | 1 | 5.07 | 2000 | 1000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 490.6 | 492 | 471.1 | 474.05 | 474.05 | 957 | 4610.76 | 2169000 | -101000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 494.7 | 494.7 | 468.35 | 476.5 | 476.5 | 32 | 155.39 | 35000 | 14000 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 840 | CE | 2 | 2 | 2 | 2 | 2 | 2 | 8.42 | 15000 | 1000 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 820 | CE | 4.8 | 4.8 | 2.6 | 2.6 | 2.6 | 11 | 45.27 | 15000 | 0 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 700 | PE | 5 | 5 | 5 | 5 | 5 | 1 | 3.52 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 800 | CE | 9.1 | 9.1 | 5 | 5.2 | 5.2 | 30 | 120.92 | 50000 | 9000 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 720 | PE | 10 | 12.6 | 8.4 | 11.25 | 11.25 | 9 | 32.87 | 8000 | 2500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 740 | PE | 13.65 | 21.85 | 13.65 | 18.35 | 18.35 | 12 | 45.45 | 12000 | 3500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 780 | CE | 14.5 | 14.5 | 7.65 | 8.4 | 8.4 | 15 | 59.2 | 9500 | 1500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 760 | CE | 20.55 | 20.55 | 12.7 | 13.85 | 13.85 | 49 | 190.08 | 12500 | -6500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 740 | CE | 24.1 | 24.1 | 21.35 | 21.35 | 21.35 | 7 | 26.7 | 3500 | 3500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 760 | PE | 28 | 34.6 | 28 | 34 | 34 | 3 | 11.88 | 7500 | -500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-01-27 00:00:00 | 780 | PE | 47 | 47 | 47 | 47 | 47 | 1 | 4.13 | 6000 | 500 | 2011-01-07 00:00:00
FUTSTK | M&M | 2011-01-27 00:00:00 | 0 | XX | 769.5 | 769.55 | 736 | 742.4 | 742.4 | 4151 | 15567.08 | 3867500 | -22500 | 2011-01-07 00:00:00
OPTSTK | M&M | 2011-02-24 00:00:00 | 700 | PE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1 | 3.55 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | M&M | 2011-02-24 00:00:00 | 0 | XX | 768.4 | 768.4 | 740.1 | 745.35 | 745.35 | 113 | 424.17 | 66000 | 5000 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1200 | PE | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 1 | 3 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1500 | CE | 3.95 | 4 | 2.6 | 2.6 | 2.6 | 11 | 41.34 | 19000 | 1250 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1250 | PE | 6 | 6 | 5.4 | 5.7 | 5.7 | 2 | 6.27 | 750 | 250 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1450 | CE | 6.95 | 8 | 6.45 | 6.6 | 6.6 | 30 | 109.28 | 19750 | 1250 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1300 | PE | 10.6 | 18 | 10.6 | 17.4 | 17.4 | 44 | 144.41 | 10500 | 10000 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1400 | CE | 19.45 | 19.45 | 13.6 | 14.35 | 14.35 | 50 | 177 | 11000 | 3250 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1350 | PE | 24 | 38.45 | 24 | 36.1 | 36.1 | 43 | 148.28 | 7250 | 750 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1350 | CE | 38.6 | 38.6 | 30 | 31.3 | 31.3 | 13 | 45.02 | 1750 | 1750 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1400 | PE | 47.95 | 64 | 47 | 64 | 64 | 23 | 83.64 | 11000 | -500 | 2011-01-07 00:00:00
OPTSTK | MARUTI | 2011-01-27 00:00:00 | 1450 | PE | 94 | 94 | 94 | 94 | 94 | 6 | 23.16 | 4250 | 1000 | 2011-01-07 00:00:00
FUTSTK | MARUTI | 2011-01-27 00:00:00 | 0 | XX | 1369.9 | 1370.55 | 1340 | 1343.25 | 1343.25 | 2629 | 8901.19 | 1824000 | 2500 | 2011-01-07 00:00:00
FUTSTK | MARUTI | 2011-02-24 00:00:00 | 0 | XX | 1350 | 1369.45 | 1342.4 | 1343.95 | 1343.95 | 82 | 278.29 | 55000 | 6250 | 2011-01-07 00:00:00
FUTSTK | MARUTI | 2011-03-31 00:00:00 | 0 | XX | 1350 | 1350 | 1350 | 1350 | 1367.9 | 2 | 6.75 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | MAX | 2011-01-27 00:00:00 | 0 | XX | 145.3 | 146 | 142 | 142.6 | 142.6 | 102 | 293.09 | 1292000 | 10000 | 2011-01-07 00:00:00
FUTSTK | MCDOWELL-N | 2011-01-27 00:00:00 | 0 | XX | 1411 | 1443.85 | 1360.5 | 1366.35 | 1366.35 | 894 | 3119.54 | 988500 | -29750 | 2011-01-07 00:00:00
FUTSTK | MCDOWELL-N | 2011-02-24 00:00:00 | 0 | XX | 1430.25 | 1442.15 | 1376.65 | 1376.65 | 1381.6 | 24 | 85.43 | 6000 | 3000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 220 | CE | 2.75 | 2.75 | 1.55 | 1.6 | 1.6 | 6 | 13.32 | 18000 | 3000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 220 | 220.45 | 206 | 208.1 | 208.1 | 525 | 1115.07 | 5342000 | -17000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 219 | 219 | 210.4 | 213.85 | 213.85 | 12 | 25.87 | 2236000 | 0 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6400 | CE | 6.6 | 6.65 | 3 | 5 | 5 | 7 | 8.96 | 520 | 40 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 5700 | PE | 16.65 | 33 | 16.65 | 30.6 | 30.6 | 13 | 14.89 | 460 | 0 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6300 | CE | 18.95 | 18.95 | 8 | 8.35 | 8.35 | 76 | 95.93 | 2560 | 840 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 5800 | PE | 26.3 | 75 | 26.3 | 65.3 | 65.3 | 43 | 50.27 | 680 | -300 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6200 | CE | 36.9 | 41 | 16.05 | 18.85 | 18.85 | 295 | 367.38 | 8540 | 3860 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 5900 | PE | 45.05 | 109.5 | 45 | 98 | 98 | 322 | 385.58 | 1260 | 220 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6100 | CE | 55 | 80 | 32 | 37.3 | 37.3 | 309 | 380.09 | 7360 | 4180 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6000 | PE | 66 | 160 | 66 | 145.45 | 145.45 | 132 | 160.96 | 1760 | 360 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6100 | PE | 105 | 200 | 105 | 198.7 | 198.7 | 46 | 57.5 | 1280 | 180 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6000 | CE | 129 | 129 | 60 | 68.25 | 68.25 | 145 | 176.46 | 2780 | 2180 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 5900 | CE | 161.25 | 161.25 | 90 | 114.95 | 114.95 | 25 | 30.1 | 560 | 40 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-01-27 00:00:00 | 6200 | PE | 199 | 248.85 | 199 | 248.85 | 248.85 | 2 | 2.56 | 200 | 20 | 2011-01-07 00:00:00
FUTIDX | MINIFTY | 2011-01-27 00:00:00 | 0 | XX | 6064.95 | 6071.8 | 5891.1 | 5914.85 | 5914.85 | 57746 | 69154.96 | 1161200 | 268740 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-02-24 00:00:00 | 6400 | CE | 33.1 | 33.1 | 27.6 | 27.6 | 27.6 | 10 | 12.86 | 20 | -180 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-02-24 00:00:00 | 6300 | CE | 59 | 59 | 42.6 | 42.6 | 42.6 | 8 | 10.16 | 60 | -40 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-02-24 00:00:00 | 6200 | CE | 84.7 | 85 | 50.95 | 50.95 | 50.95 | 16 | 20.09 | 280 | 280 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-02-24 00:00:00 | 5800 | PE | 90.85 | 105.4 | 80 | 80 | 80 | 6 | 7.07 | 500 | 80 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-02-24 00:00:00 | 6100 | CE | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 1 | 1.23 | 20 | 20 | 2011-01-07 00:00:00
OPTIDX | MINIFTY | 2011-02-24 00:00:00 | 5900 | PE | 99 | 99 | 99 | 99 | 99 | 1 | 1.19 | 120 | 20 | 2011-01-07 00:00:00
FUTIDX | MINIFTY | 2011-02-24 00:00:00 | 0 | XX | 6090 | 6098.45 | 5919 | 5942.95 | 5942.95 | 5971 | 7179.95 | 147800 | 21340 | 2011-01-07 00:00:00
FUTIDX | MINIFTY | 2011-03-31 00:00:00 | 0 | XX | 6112.05 | 6122 | 5945 | 5968.65 | 5968.65 | 1066 | 1285.5 | 23940 | 11180 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-01-27 00:00:00 | 70 | CE | 0.05 | 0.3 | 0.05 | 0.2 | 0.2 | 6 | 16.84 | 12000 | 8000 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-01-27 00:00:00 | 65 | CE | 0.3 | 0.35 | 0.25 | 0.25 | 0.25 | 5 | 13.06 | 136000 | -16000 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-01-27 00:00:00 | 60 | CE | 1.5 | 1.5 | 0.6 | 0.7 | 0.7 | 39 | 94.9 | 372000 | 88000 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-01-27 00:00:00 | 55 | CE | 2.85 | 2.85 | 1.6 | 1.7 | 1.7 | 22 | 50.14 | 132000 | 72000 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-01-27 00:00:00 | 60 | PE | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 1 | 2.74 | 48000 | 0 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-01-27 00:00:00 | 70 | PE | 18.2 | 18.35 | 17.75 | 18.05 | 18.05 | 4 | 14.08 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | MLL | 2011-01-27 00:00:00 | 0 | XX | 57 | 57.3 | 51.9 | 52.35 | 52.35 | 909 | 1959.07 | 15204000 | -212000 | 2011-01-07 00:00:00
OPTSTK | MLL | 2011-02-24 00:00:00 | 70 | PE | 16 | 16 | 16 | 16 | 16 | 1 | 3.44 | 4000 | 4000 | 2011-01-07 00:00:00
FUTSTK | MLL | 2011-02-24 00:00:00 | 0 | XX | 56.05 | 56.05 | 52.45 | 52.95 | 52.95 | 22 | 47.37 | 84000 | 36000 | 2011-01-07 00:00:00
OPTSTK | MOSERBAER | 2011-01-27 00:00:00 | 80 | CE | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 2 | 6.43 | 20000 | 8000 | 2011-01-07 00:00:00
OPTSTK | MOSERBAER | 2011-01-27 00:00:00 | 70 | CE | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 2.83 | 44000 | 0 | 2011-01-07 00:00:00
OPTSTK | MOSERBAER | 2011-01-27 00:00:00 | 65 | CE | 1.65 | 1.8 | 1 | 1 | 1 | 19 | 50.43 | 184000 | 0 | 2011-01-07 00:00:00
OPTSTK | MOSERBAER | 2011-01-27 00:00:00 | 60 | CE | 3 | 3 | 2.2 | 2.4 | 2.4 | 9 | 22.52 | 64000 | 4000 | 2011-01-07 00:00:00
FUTSTK | MOSERBAER | 2011-01-27 00:00:00 | 0 | XX | 61 | 62.55 | 58.55 | 58.9 | 58.9 | 254 | 612.31 | 5268000 | 56000 | 2011-01-07 00:00:00
FUTSTK | MOSERBAER | 2011-02-24 00:00:00 | 0 | XX | 61.25 | 61.25 | 59 | 59.05 | 59.05 | 14 | 33.56 | 116000 | 28000 | 2011-01-07 00:00:00
FUTSTK | MOSERBAER | 2011-03-31 00:00:00 | 0 | XX | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1 | 2.4 | 4000 | 4000 | 2011-01-07 00:00:00
FUTSTK | MPHASIS | 2011-01-27 00:00:00 | 0 | XX | 688 | 698 | 671 | 672.9 | 672.9 | 1225 | 4189 | 1041000 | -56000 | 2011-01-07 00:00:00
FUTSTK | MPHASIS | 2011-02-24 00:00:00 | 0 | XX | 694.85 | 694.85 | 673 | 673 | 673 | 27 | 91.73 | 39500 | 1000 | 2011-01-07 00:00:00
FUTSTK | MPHASIS | 2011-03-31 00:00:00 | 0 | XX | 678.5 | 678.5 | 678.5 | 678.5 | 684.55 | 1 | 3.39 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | MRF | 2011-01-27 00:00:00 | 0 | XX | 7246 | 7247 | 7025 | 7051.35 | 7051.35 | 65 | 579.53 | 45125 | -750 | 2011-01-07 00:00:00
FUTSTK | MRF | 2011-02-24 00:00:00 | 0 | XX | 7055 | 7055 | 7055 | 7055 | 7055 | 2 | 17.63 | 2000 | 125 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 85 | CE | 0.2 | 0.3 | 0.2 | 0.3 | 0.3 | 3 | 10.22 | 64000 | 4000 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 65 | PE | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 2.61 | 4000 | 0 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 80 | CE | 0.7 | 0.75 | 0.35 | 0.4 | 0.4 | 35 | 112.68 | 880000 | 0 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 70 | PE | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 5 | 14.19 | 36000 | -4000 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 75 | CE | 2.1 | 2.3 | 1 | 1.1 | 1.1 | 105 | 321.41 | 648000 | 208000 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 75 | PE | 3.05 | 3.4 | 3.05 | 3.4 | 3.4 | 8 | 25.01 | 104000 | -32000 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 70 | CE | 5.15 | 5.2 | 3.4 | 3.6 | 3.6 | 16 | 47.64 | 40000 | -12000 | 2011-01-07 00:00:00
OPTSTK | MRPL | 2011-01-27 00:00:00 | 65 | CE | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 1 | 2.94 | 4000 | 0 | 2011-01-07 00:00:00
FUTSTK | MRPL | 2011-01-27 00:00:00 | 0 | XX | 74.4 | 74.55 | 71.75 | 72.1 | 72.1 | 396 | 1162.66 | 12512000 | -132000 | 2011-01-07 00:00:00
FUTSTK | MRPL | 2011-02-24 00:00:00 | 0 | XX | 74.85 | 74.85 | 72.45 | 72.5 | 72.5 | 16 | 47.14 | 112000 | 32000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 70 | CE | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1 | 2.8 | 352000 | -4000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 50 | PE | 0.2 | 0.5 | 0.2 | 0.45 | 0.45 | 7 | 14.11 | 36000 | 12000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 65 | CE | 0.4 | 0.4 | 0.25 | 0.3 | 0.3 | 12 | 31.35 | 560000 | 32000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 60 | CE | 1 | 1 | 0.45 | 0.55 | 0.55 | 75 | 182.26 | 1164000 | 64000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 55 | PE | 1.2 | 2 | 1.2 | 1.95 | 1.95 | 13 | 29.41 | 120000 | 12000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 55 | CE | 3.35 | 3.35 | 1.6 | 1.8 | 1.8 | 41 | 93.94 | 408000 | 76000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-01-27 00:00:00 | 60 | PE | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1 | 2.61 | 12000 | 0 | 2011-01-07 00:00:00
FUTSTK | MTNL | 2011-01-27 00:00:00 | 0 | XX | 57 | 57.55 | 54.55 | 55.2 | 55.2 | 532 | 1189.7 | 23492000 | -288000 | 2011-01-07 00:00:00
OPTSTK | MTNL | 2011-02-24 00:00:00 | 60 | CE | 2 | 2 | 2 | 2 | 2 | 1 | 2.48 | 8000 | 4000 | 2011-01-07 00:00:00
FUTSTK | MTNL | 2011-02-24 00:00:00 | 0 | XX | 57.55 | 57.8 | 55.1 | 55.45 | 55.45 | 55 | 123.52 | 604000 | 108000 | 2011-01-07 00:00:00
FUTSTK | MTNL | 2011-03-31 00:00:00 | 0 | XX | 57.2 | 57.2 | 56.3 | 56.3 | 56.2 | 3 | 6.82 | 12000 | 12000 | 2011-01-07 00:00:00
FUTSTK | MUNDRAPORT | 2011-01-27 00:00:00 | 0 | XX | 153.5 | 155.3 | 147 | 147.95 | 147.95 | 596 | 1799.25 | 3700000 | -32000 | 2011-01-07 00:00:00
FUTSTK | MUNDRAPORT | 2011-02-24 00:00:00 | 0 | XX | 154.1 | 154.1 | 148 | 149.9 | 149.9 | 7 | 21.2 | 64000 | 4000 | 2011-01-07 00:00:00
FUTSTK | NAGARCONST | 2011-01-27 00:00:00 | 0 | XX | 142 | 142 | 131.8 | 133.35 | 133.35 | 636 | 1732.48 | 3750000 | 316000 | 2011-01-07 00:00:00
FUTSTK | NAGARCONST | 2011-02-24 00:00:00 | 0 | XX | 142.1 | 142.1 | 134.1 | 134.75 | 134.75 | 12 | 32.94 | 62000 | 18000 | 2011-01-07 00:00:00
FUTSTK | NAGARCONST | 2011-03-31 00:00:00 | 0 | XX | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | 1 | 2.75 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 45 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 3.6 | 64000 | 8000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 47.5 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 3.8 | 24000 | 0 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 42.5 | CE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 3.4 | 280000 | 8000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 25 | PE | 0.1 | 0.15 | 0.1 | 0.15 | 0.15 | 2 | 4.02 | 24000 | 16000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 40 | CE | 0.15 | 0.15 | 0.1 | 0.1 | 0.1 | 22 | 70.6 | 1440000 | 24000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 37.5 | CE | 0.2 | 0.3 | 0.15 | 0.2 | 0.2 | 78 | 235.43 | 1720000 | 16000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 27.5 | PE | 0.2 | 0.25 | 0.05 | 0.25 | 0.25 | 6 | 13.27 | 152000 | 16000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 30 | PE | 0.2 | 0.95 | 0.2 | 0.8 | 0.8 | 105 | 257.14 | 992000 | 56000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 35 | CE | 0.4 | 0.65 | 0.35 | 0.4 | 0.4 | 469 | 1331.32 | 5016000 | 1192000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 32.5 | CE | 1.1 | 1.55 | 0.75 | 0.85 | 0.85 | 422 | 1135.42 | 2144000 | 808000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 32.5 | PE | 1.45 | 2.25 | 1.15 | 2.25 | 2.25 | 97 | 263.04 | 720000 | 376000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 30 | CE | 2.45 | 3.1 | 1.65 | 1.85 | 1.85 | 58 | 150.1 | 312000 | 96000 | 2011-01-07 00:00:00
OPTSTK | NAGARFERT | 2011-01-27 00:00:00 | 35 | PE | 3 | 4.2 | 3 | 4.2 | 4.2 | 6 | 18.54 | 120000 | 0 | 2011-01-07 00:00:00
FUTSTK | NAGARFERT | 2011-01-27 00:00:00 | 0 | XX | 31.85 | 32.85 | 30.65 | 31.05 | 31.05 | 2568 | 6553.51 | 27264000 | 368000 | 2011-01-07 00:00:00
FUTSTK | NAGARFERT | 2011-02-24 00:00:00 | 0 | XX | 32.35 | 32.85 | 31 | 31.35 | 31.35 | 113 | 289.38 | 1064000 | 336000 | 2011-01-07 00:00:00
FUTSTK | NAGARFERT | 2011-03-31 00:00:00 | 0 | XX | 32.65 | 32.75 | 31.55 | 31.55 | 31.45 | 26 | 67.3 | 256000 | 208000 | 2011-01-07 00:00:00
OPTSTK | NATIONALUM | 2011-01-27 00:00:00 | 400 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 2.01 | 14500 | 500 | 2011-01-07 00:00:00
OPTSTK | NATIONALUM | 2011-01-27 00:00:00 | 380 | PE | 10 | 12 | 10 | 12 | 12 | 2 | 3.91 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | NATIONALUM | 2011-01-27 00:00:00 | 0 | XX | 392.2 | 392.8 | 370.95 | 373.65 | 373.65 | 264 | 502.01 | 827500 | 10000 | 2011-01-07 00:00:00
FUTSTK | NATIONALUM | 2011-02-24 00:00:00 | 0 | XX | 386.85 | 386.85 | 371.35 | 373.15 | 373.15 | 11 | 20.74 | 9500 | 3000 | 2011-01-07 00:00:00
FUTSTK | NATIONALUM | 2011-03-31 00:00:00 | 0 | XX | 380 | 380 | 380 | 380 | 384.65 | 2 | 3.8 | 3000 | 1000 | 2011-01-07 00:00:00
OPTSTK | NEYVELILIG | 2011-01-27 00:00:00 | 150 | CE | 0.9 | 0.9 | 0.4 | 0.4 | 0.4 | 11 | 33.1 | 44000 | -6000 | 2011-01-07 00:00:00
OPTSTK | NEYVELILIG | 2011-01-27 00:00:00 | 140 | CE | 2.45 | 2.45 | 1 | 1.15 | 1.15 | 10 | 28.28 | 64000 | 4000 | 2011-01-07 00:00:00
OPTSTK | NEYVELILIG | 2011-01-27 00:00:00 | 130 | PE | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | 2 | 5.34 | 4000 | 4000 | 2011-01-07 00:00:00
OPTSTK | NEYVELILIG | 2011-01-27 00:00:00 | 130 | CE | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 1 | 2.7 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | NEYVELILIG | 2011-01-27 00:00:00 | 0 | XX | 136.8 | 137.05 | 128.8 | 129.9 | 129.9 | 362 | 966.97 | 2636000 | -104000 | 2011-01-07 00:00:00
FUTSTK | NEYVELILIG | 2011-02-24 00:00:00 | 0 | XX | 136.45 | 136.45 | 132.7 | 132.7 | 131.05 | 3 | 8.09 | 28000 | 6000 | 2011-01-07 00:00:00
FUTIDX | NFTYMCAP50 | 2011-01-27 00:00:00 | 0 | XX | 2861 | 2861 | 2791.1 | 2791.1 | 2796.15 | 7 | 14.8 | 300 | -225 | 2011-01-07 00:00:00
OPTSTK | NHPC | 2011-01-27 00:00:00 | 32.5 | CE | 0.1 | 0.1 | 0.05 | 0.05 | 0.05 | 18 | 46.9 | 2200000 | 40000 | 2011-01-07 00:00:00
OPTSTK | NHPC | 2011-01-27 00:00:00 | 27.5 | PE | 0.25 | 0.5 | 0.25 | 0.5 | 0.5 | 68 | 151.56 | 3048000 | 80000 | 2011-01-07 00:00:00
OPTSTK | NHPC | 2011-01-27 00:00:00 | 30 | CE | 0.3 | 0.35 | 0.2 | 0.25 | 0.25 | 180 | 436.07 | 6976000 | -64000 | 2011-01-07 00:00:00
OPTSTK | NHPC | 2011-01-27 00:00:00 | 27.5 | CE | 1.3 | 1.4 | 0.9 | 0.95 | 0.95 | 74 | 169.41 | 2896000 | 240000 | 2011-01-07 00:00:00
OPTSTK | NHPC | 2011-01-27 00:00:00 | 30 | PE | 1.9 | 2.25 | 1.9 | 2.25 | 2.25 | 8 | 20.52 | 1040000 | 8000 | 2011-01-07 00:00:00
FUTSTK | NHPC | 2011-01-27 00:00:00 | 0 | XX | 28.45 | 28.7 | 27.85 | 27.95 | 27.95 | 1269 | 2863.53 | 78848000 | 64000 | 2011-01-07 00:00:00
OPTSTK | NHPC | 2011-02-24 00:00:00 | 30 | CE | 0.95 | 0.95 | 0.65 | 0.65 | 0.65 | 9 | 22.23 | 176000 | 48000 | 2011-01-07 00:00:00
FUTSTK | NHPC | 2011-02-24 00:00:00 | 0 | XX | 28.8 | 28.9 | 28.1 | 28.15 | 28.15 | 304 | 688.67 | 10248000 | 2024000 | 2011-01-07 00:00:00
FUTSTK | NHPC | 2011-03-31 00:00:00 | 0 | XX | 29.05 | 29.05 | 28.6 | 28.65 | 28.35 | 5 | 11.52 | 192000 | 32000 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 7200 | CE | 0.3 | 0.35 | 0.3 | 0.3 | 0.3 | 3872 | 13939.78 | 8550 | -3800 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 7000 | CE | 0.5 | 0.65 | 0.4 | 0.6 | 0.6 | 1027 | 3594.75 | 150600 | 650 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 4500 | PE | 0.6 | 1.4 | 0.6 | 1.4 | 1.4 | 215 | 483.81 | 300 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6700 | CE | 0.65 | 1.25 | 0.65 | 1.1 | 1.1 | 6966 | 23339.48 | 715950 | 2500 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 7100 | CE | 0.7 | 0.7 | 0.2 | 0.3 | 0.3 | 3924 | 13931.05 | 6250 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6800 | CE | 0.85 | 0.85 | 0.5 | 0.6 | 0.6 | 533 | 1812.35 | 205800 | -4100 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6900 | CE | 1 | 1 | 0.5 | 0.55 | 0.55 | 410 | 1414.62 | 68500 | -1400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 4600 | PE | 1 | 1.3 | 1 | 1.25 | 1.25 | 140 | 322.08 | 24000 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5000 | PE | 1 | 2.45 | 1 | 2.15 | 2.15 | 1382 | 3456.18 | 126000 | 25150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 4900 | PE | 1.5 | 2 | 1.5 | 2 | 2 | 98 | 240.18 | 21100 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6600 | CE | 1.65 | 1.65 | 1.35 | 1.55 | 1.55 | 5298 | 17487.3 | 598100 | -12850 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5100 | PE | 1.95 | 3.4 | 1.3 | 2.65 | 2.65 | 502 | 1280.7 | 21650 | 2800 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5200 | PE | 2.15 | 4.6 | 1.7 | 3.8 | 3.8 | 8577 | 22312.09 | 1137650 | -58300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5300 | PE | 2.55 | 6.5 | 2.4 | 5.25 | 5.25 | 10416 | 27625.35 | 861300 | 84700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6500 | CE | 3 | 3.4 | 2.25 | 2.55 | 2.55 | 42335 | 137642.83 | 2309700 | 106750 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5400 | PE | 3.25 | 9.9 | 2.95 | 8.55 | 8.55 | 15038 | 40649.39 | 1450050 | 115650 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5500 | PE | 4.85 | 16.8 | 4.4 | 14.25 | 14.25 | 37601 | 103597.33 | 2293700 | 148700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6400 | CE | 7.45 | 7.45 | 3.55 | 3.85 | 3.85 | 73579 | 235634.23 | 3457600 | -99350 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5600 | PE | 7.9 | 27 | 7.2 | 23.35 | 23.35 | 79059 | 222003.07 | 4112600 | 296150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5700 | PE | 12 | 45.5 | 12 | 39 | 39 | 160850 | 460657.08 | 5274650 | 347950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6300 | CE | 17.45 | 18.55 | 7.5 | 8.35 | 8.35 | 204419 | 645175.83 | 6156250 | 152400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5800 | PE | 21.1 | 73.7 | 21.1 | 62.9 | 62.9 | 327529 | 957279.93 | 6756400 | 1237750 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6200 | CE | 36 | 42 | 15 | 17.3 | 17.3 | 419060 | 1304892.52 | 10483700 | 2923300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5900 | PE | 40.8 | 111.2 | 37 | 98.15 | 98.15 | 424752 | 1268238.47 | 5706900 | -269250 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6000 | PE | 70 | 166.7 | 66.55 | 147.25 | 147.25 | 404841 | 1235499.54 | 5265550 | -953950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6100 | CE | 76 | 80.75 | 30.2 | 34.7 | 34.7 | 523063 | 1609387.7 | 8117350 | 2795800 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6100 | PE | 101.2 | 237.25 | 101.2 | 216.05 | 216.05 | 177360 | 554258.49 | 2506150 | -936300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6000 | CE | 130 | 136.55 | 57.15 | 64.25 | 64.25 | 367334 | 1118506.83 | 5209300 | 2931450 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6200 | PE | 173 | 319.85 | 167 | 291.75 | 291.75 | 32180 | 103391.74 | 1507050 | -341750 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5900 | CE | 198.3 | 208.2 | 98.9 | 107.9 | 107.9 | 96826 | 291799.46 | 2811050 | 2063850 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6300 | PE | 253.75 | 410 | 243.8 | 388.7 | 388.7 | 4005 | 13239.79 | 400400 | -9200 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5800 | CE | 277 | 289.85 | 158.1 | 168.3 | 168.3 | 14724 | 44169.84 | 1032500 | 322000 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6400 | PE | 348.1 | 508.3 | 333 | 493.2 | 493.2 | 1386 | 4711.12 | 147100 | 9850 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5700 | CE | 368.75 | 376.75 | 229.45 | 244 | 244 | 2171 | 6501.97 | 184400 | 31400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6500 | PE | 435.55 | 600 | 435.55 | 581.5 | 581.5 | 302 | 1062.5 | 170700 | -2600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5600 | CE | 466.5 | 466.5 | 312 | 326.35 | 326.35 | 832 | 2486.23 | 164550 | 14850 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6600 | PE | 529.4 | 699 | 529.4 | 699 | 699 | 480 | 1721.58 | 30350 | -12200 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5500 | CE | 567 | 567 | 400 | 423.15 | 423.15 | 983 | 2926.17 | 280100 | -200 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6700 | PE | 639 | 788 | 637.5 | 772.7 | 772.7 | 216 | 801.29 | 209700 | 3300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5400 | CE | 665 | 665 | 500 | 518.65 | 518.65 | 537 | 1606.15 | 200600 | -5300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5300 | CE | 764.4 | 764.4 | 597.5 | 612.35 | 612.35 | 30 | 89.97 | 21400 | -600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 6900 | PE | 835 | 984.9 | 833 | 966 | 966 | 198 | 768.35 | 47700 | -5650 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5200 | CE | 855 | 858 | 691 | 712.45 | 712.45 | 787 | 2359.78 | 488000 | -27950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5100 | CE | 970.25 | 970.25 | 840 | 849.75 | 849.75 | 48 | 143.81 | 1500 | -1600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 7000 | PE | 975 | 1096.7 | 950.8 | 1090.55 | 1090.55 | 315 | 1257.88 | 50200 | 12450 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-01-27 00:00:00 | 5000 | CE | 1010 | 1015 | 890 | 904.6 | 904.6 | 250 | 749.77 | 12600 | 11500 | 2011-01-07 00:00:00
FUTIDX | NIFTY | 2011-01-27 00:00:00 | 0 | XX | 6064.75 | 6072 | 5891.35 | 5914.15 | 5914.15 | 586703 | 1755707.56 | 20433850 | 533700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6800 | CE | 3 | 3.95 | 2.1 | 2.55 | 2.55 | 155 | 527.2 | 10850 | 1650 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6700 | CE | 5.75 | 7.4 | 4 | 4.15 | 4.15 | 710 | 2380.62 | 61100 | 18400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5200 | PE | 7.5 | 18 | 5.5 | 16 | 16 | 4809 | 12535.29 | 366400 | 157850 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6600 | CE | 11.25 | 13 | 6.5 | 7.25 | 7.25 | 4605 | 15220.48 | 256700 | 93050 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5300 | PE | 11.5 | 25 | 11.5 | 23.05 | 23.05 | 3620 | 9623.72 | 247850 | 92600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5400 | PE | 16.5 | 37.5 | 15.5 | 33.7 | 33.7 | 4897 | 13290.55 | 338900 | 101950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6500 | CE | 19.5 | 22.2 | 11.15 | 12.65 | 12.65 | 10157 | 33096.37 | 714300 | 47400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5500 | PE | 25 | 52.95 | 23.5 | 48.1 | 48.1 | 7800 | 21593.99 | 499450 | 97000 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6400 | CE | 33.9 | 37.75 | 18 | 20.05 | 20.05 | 18536 | 59595.04 | 1113600 | 172300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5600 | PE | 33.95 | 73 | 32.5 | 66.9 | 66.9 | 15329 | 43293.75 | 1283400 | 155600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5700 | PE | 46.1 | 99 | 46 | 88.9 | 88.9 | 25843 | 74555.29 | 1271000 | 451600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6300 | CE | 59 | 65.15 | 30 | 35.05 | 35.05 | 19293 | 61257.36 | 839650 | 105950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5800 | PE | 66.35 | 128.5 | 64 | 115.2 | 115.2 | 23210 | 68340.53 | 1319250 | 336550 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5900 | PE | 93.9 | 166.5 | 89.25 | 151.25 | 151.25 | 17689 | 53243.35 | 731150 | 181900 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6200 | CE | 100 | 103.85 | 52.05 | 57.8 | 57.8 | 15208 | 47736.82 | 684300 | 215900 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6000 | PE | 123 | 213.35 | 119.1 | 195.85 | 195.85 | 26043 | 80166.81 | 931700 | 48450 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6100 | CE | 149.3 | 152.15 | 83 | 90.6 | 90.6 | 14140 | 43971.38 | 526350 | 147200 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6100 | PE | 161.3 | 269.9 | 157.75 | 248.6 | 248.6 | 7395 | 23275.64 | 442150 | 98400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6000 | CE | 203 | 211.5 | 126 | 134.45 | 134.45 | 9506 | 29317.63 | 392650 | 148300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6200 | PE | 221.55 | 335 | 210 | 312 | 312 | 1585 | 5115.49 | 109650 | -18350 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6300 | PE | 269.3 | 399 | 269.3 | 385 | 385 | 307 | 1019.08 | 69400 | -11250 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5900 | CE | 269.95 | 279.95 | 180 | 190.75 | 190.75 | 2762 | 8426.62 | 171700 | 84450 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5800 | CE | 339.5 | 339.55 | 240 | 255.95 | 255.95 | 561 | 1701.9 | 115650 | 17750 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6400 | PE | 365 | 431 | 360 | 410.3 | 410.3 | 75 | 254.29 | 7200 | 3150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5700 | CE | 392.9 | 400 | 314.2 | 332.15 | 332.15 | 117 | 355.19 | 6400 | 3800 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6500 | PE | 466.3 | 530 | 466.3 | 520 | 520 | 24 | 83.69 | 3650 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6600 | PE | 518 | 549 | 515 | 549 | 549 | 460 | 1640.61 | 23500 | 23000 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5600 | CE | 524.95 | 524.95 | 377.75 | 387.2 | 387.2 | 25 | 75.65 | 1600 | 800 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5500 | CE | 560 | 580 | 485 | 494.3 | 494.3 | 52 | 156.51 | 6150 | -1600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5400 | CE | 620 | 620 | 620 | 620 | 620 | 1 | 3.01 | 50 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 6800 | PE | 704 | 826 | 702 | 826 | 826 | 42 | 157.62 | 15100 | 2100 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-02-24 00:00:00 | 5200 | CE | 755 | 755 | 735 | 745 | 745 | 4 | 11.89 | 28450 | -100 | 2011-01-07 00:00:00
FUTIDX | NIFTY | 2011-02-24 00:00:00 | 0 | XX | 6070.55 | 6098.35 | 5918.1 | 5943.45 | 5943.45 | 17378 | 52237.82 | 983000 | 121700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4200 | PE | 3.5 | 6.9 | 1.65 | 1.65 | 1.65 | 316 | 664.21 | 37450 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 7000 | CE | 9 | 9.85 | 6.15 | 8.8 | 8.8 | 66 | 231.29 | 29200 | 950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4700 | PE | 9.8 | 14.95 | 9.8 | 14 | 14 | 432 | 1018.23 | 37050 | 19300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4600 | PE | 9.9 | 12 | 3.25 | 3.25 | 3.25 | 25 | 57.64 | 1100 | 150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4500 | PE | 10 | 15 | 10 | 14.95 | 14.95 | 12 | 27.06 | 12650 | 500 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6900 | CE | 11 | 13 | 10.45 | 10.5 | 10.5 | 530 | 1831.48 | 46800 | 5950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4800 | PE | 16.9 | 18 | 16.9 | 17.5 | 17.5 | 508 | 1223.69 | 22900 | 22900 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6800 | CE | 19.7 | 19.75 | 13.05 | 13.9 | 13.9 | 437 | 1489.46 | 97450 | 9950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4900 | PE | 20 | 20.9 | 19 | 20.9 | 20.9 | 105 | 258.29 | 5250 | 5100 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5000 | PE | 20.9 | 29 | 20.15 | 26.3 | 26.3 | 818 | 2054.95 | 176550 | 21550 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5100 | PE | 22 | 33 | 22 | 32.7 | 32.7 | 1046 | 2681.61 | 56200 | 32400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6700 | CE | 28 | 31.35 | 17.2 | 20.75 | 20.75 | 510 | 1714.96 | 144400 | 1500 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5200 | PE | 30 | 41.95 | 30 | 39 | 39 | 1035 | 2709.66 | 130750 | 41100 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5300 | PE | 38 | 55 | 38 | 51.55 | 51.55 | 1347 | 3601.66 | 150900 | 46700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6600 | CE | 44 | 46.05 | 28 | 29.2 | 29.2 | 2292 | 7606.94 | 128200 | 26100 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5400 | PE | 52 | 76 | 48.2 | 70.85 | 70.85 | 859 | 2345.44 | 817250 | 19200 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5500 | PE | 63 | 100.15 | 62.2 | 95.6 | 95.6 | 2196 | 6124.67 | 624000 | 54700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6500 | CE | 68.4 | 71.5 | 41 | 43.3 | 43.3 | 1653 | 5419.18 | 283400 | 5150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5600 | PE | 82.5 | 122.95 | 67 | 115.85 | 115.85 | 2537 | 7227.92 | 394300 | 8350 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6400 | CE | 99.9 | 100.95 | 60 | 64.2 | 64.2 | 1604 | 5198.4 | 365950 | 6600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5700 | PE | 100 | 150 | 96.95 | 141.85 | 141.85 | 1626 | 4729.78 | 448950 | 7300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5800 | PE | 120 | 174 | 119 | 169.65 | 169.65 | 274 | 814.13 | 281350 | -2550 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6300 | CE | 135 | 142 | 85 | 91.65 | 91.65 | 2422 | 7770.1 | 417350 | 9150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5900 | PE | 154 | 218.95 | 150 | 205.45 | 205.45 | 447 | 1357.03 | 655050 | -250 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6000 | PE | 181 | 267 | 180 | 248.9 | 248.9 | 1922 | 5973.1 | 464750 | 14500 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6200 | CE | 186.45 | 190 | 124 | 131 | 131 | 1332 | 4237.95 | 576000 | 1600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6100 | PE | 220 | 310.55 | 216 | 298.4 | 298.4 | 291 | 923.31 | 85750 | 4250 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6100 | CE | 235 | 240 | 157 | 162.65 | 162.65 | 580 | 1825.55 | 370300 | 5600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6200 | PE | 250 | 355 | 250 | 350.6 | 350.6 | 47 | 152.73 | 74500 | -550 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6000 | CE | 300 | 300 | 207 | 215.25 | 215.25 | 1629 | 5094.38 | 653700 | 13650 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5900 | CE | 331.15 | 331.15 | 259 | 264.05 | 264.05 | 136 | 421.34 | 107800 | 5300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5800 | CE | 350 | 350 | 310 | 321.7 | 321.7 | 8 | 24.55 | 157650 | 300 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5700 | CE | 450.25 | 450.25 | 385.8 | 385.8 | 385.8 | 3 | 9.18 | 66650 | 100 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5600 | CE | 510.1 | 530 | 480.35 | 482.2 | 482.2 | 174 | 530.01 | 44550 | 4600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 6600 | PE | 607.1 | 607.1 | 607.1 | 607.1 | 607.1 | 90 | 324.31 | 14700 | 700 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5500 | CE | 640.25 | 640.25 | 575 | 575 | 575 | 24 | 73.45 | 38950 | 250 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 5000 | CE | 1044 | 1046 | 980 | 980 | 980 | 5 | 15.06 | 12650 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4400 | CE | 1670 | 1670 | 1670 | 1670 | 1670 | 1 | 3.03 | 50 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-03-31 00:00:00 | 4200 | CE | 1860 | 1860 | 1800 | 1800 | 1800 | 60 | 181.2 | 54500 | 0 | 2011-01-07 00:00:00
FUTIDX | NIFTY | 2011-03-31 00:00:00 | 0 | XX | 6119 | 6123 | 5943.55 | 5967.95 | 5967.95 | 2120 | 6408.22 | 188050 | 38950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 3500 | PE | 13 | 13 | 13 | 13 | 13 | 5 | 8.78 | 490200 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 4000 | PE | 24.3 | 27.9 | 23.1 | 26.85 | 26.85 | 20 | 40.25 | 868100 | 400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 4500 | PE | 40 | 46 | 39 | 44.15 | 44.15 | 115 | 261.1 | 1401050 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 7000 | CE | 59 | 60 | 41.15 | 48.9 | 48.9 | 45 | 158.74 | 173800 | -1600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5000 | PE | 67.9 | 88 | 65.15 | 83.2 | 83.2 | 481 | 1220.18 | 1632400 | 2350 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6900 | CE | 78 | 83.9 | 62 | 67.1 | 67.1 | 242 | 844.25 | 338850 | -6650 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6800 | CE | 92.5 | 92.5 | 92.5 | 92.5 | 92.5 | 1 | 3.44 | 32950 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6700 | CE | 120 | 125 | 103 | 103 | 103 | 74 | 252.04 | 198250 | 600 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5400 | PE | 121.5 | 126.25 | 121 | 124.35 | 124.35 | 4 | 11.04 | 125300 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5500 | PE | 134 | 175 | 134 | 171.55 | 171.55 | 210 | 594.27 | 703900 | 2050 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6600 | CE | 141.5 | 141.5 | 101 | 101 | 101 | 6 | 20.2 | 64600 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6500 | CE | 198.5 | 198.5 | 140.15 | 153.45 | 153.45 | 174 | 579.88 | 854100 | 950 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5800 | PE | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | 3 | 9.05 | 25950 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6300 | CE | 260 | 260 | 260 | 260 | 260 | 2 | 6.56 | 11250 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5900 | PE | 260 | 260 | 260 | 260 | 260 | 2 | 6.16 | 5750 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6000 | PE | 273 | 339.9 | 273 | 325.5 | 325.5 | 688 | 2166.31 | 426600 | 19400 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6200 | CE | 320 | 320.15 | 260 | 260 | 260 | 215 | 698.37 | 305050 | 550 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6200 | PE | 358.7 | 529.7 | 351 | 498.85 | 498.85 | 350 | 1150.77 | 367550 | 15000 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6000 | CE | 441 | 447 | 365 | 384.25 | 384.25 | 981 | 3149.4 | 833900 | -23050 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 6500 | PE | 519.9 | 619.9 | 519.9 | 600 | 600 | 8 | 28.26 | 20800 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5700 | CE | 577 | 577 | 575 | 575 | 575 | 4 | 12.55 | 497150 | -150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5500 | CE | 762.25 | 764 | 702 | 717.6 | 717.6 | 27 | 83.99 | 157050 | -1050 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 5000 | CE | 1193 | 1193 | 1125 | 1135.6 | 1135.6 | 19 | 58.34 | 1219250 | -50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 4000 | CE | 2060 | 2060 | 1940 | 1940 | 1940 | 2 | 6 | 478300 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 3500 | CE | 2525 | 2750 | 2450 | 2450 | 2450 | 9 | 27.29 | 142200 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 3000 | CE | 3050 | 3050 | 3000 | 3000 | 3000 | 14 | 42.12 | 275500 | 50 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-06-30 00:00:00 | 2000 | CE | 4035 | 4045 | 3940 | 3945.25 | 3945.25 | 24 | 71.71 | 72700 | -150 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-12-29 00:00:00 | 5000 | PE | 174.35 | 209 | 172.1 | 181.5 | 181.5 | 154 | 398.42 | 159250 | 7000 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-12-29 00:00:00 | 7000 | CE | 180 | 180 | 180 | 180 | 180 | 2 | 7.18 | 350 | 0 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2011-12-29 00:00:00 | 6000 | CE | 666 | 666 | 620 | 627.25 | 627.25 | 122 | 404.94 | 58500 | 4500 | 2011-01-07 00:00:00
OPTIDX | NIFTY | 2012-12-27 00:00:00 | 6000 | CE | 1000 | 1000 | 1000 | 1000 | 1000 | 1 | 3.5 | 11350 | 0 | 2011-01-07 00:00:00
OPTSTK | NMDC | 2011-01-27 00:00:00 | 280 | PE | 9 | 10 | 9 | 10 | 10 | 2 | 5.79 | 3000 | 0 | 2011-01-07 00:00:00
FUTSTK | NMDC | 2011-01-27 00:00:00 | 0 | XX | 279.35 | 281.9 | 266.35 | 267.8 | 267.8 | 192 | 524.94 | 810000 | 19000 | 2011-01-07 00:00:00
FUTSTK | NMDC | 2011-02-24 00:00:00 | 0 | XX | 282.65 | 282.65 | 269.75 | 270.35 | 270.35 | 15 | 41.45 | 32000 | 14000 | 2011-01-07 00:00:00
FUTSTK | NMDC | 2011-03-31 00:00:00 | 0 | XX | 272 | 272 | 272 | 272 | 272 | 2 | 5.44 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 180 | PE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 1.8 | 37000 | 0 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 220 | CE | 0.6 | 0.7 | 0.4 | 0.45 | 0.45 | 86 | 189.68 | 183000 | 50000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 190 | PE | 0.6 | 1.9 | 0.55 | 1.5 | 1.5 | 49 | 93.62 | 125000 | -19000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 210 | CE | 2.1 | 2.2 | 1.05 | 1.2 | 1.2 | 245 | 518.37 | 695000 | 74000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 200 | PE | 2.5 | 6.4 | 2.4 | 5.7 | 5.7 | 89 | 181.6 | 163000 | 0 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 200 | CE | 5.95 | 6.05 | 2.5 | 3.15 | 3.15 | 246 | 503.65 | 690000 | -4000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 190 | CE | 9 | 9 | 8.1 | 8.5 | 8.5 | 4 | 7.93 | 51000 | -1000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-01-27 00:00:00 | 210 | PE | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 3 | 6.63 | 11000 | 3000 | 2011-01-07 00:00:00
FUTSTK | NTPC | 2011-01-27 00:00:00 | 0 | XX | 202.4 | 203.75 | 196.05 | 197.4 | 197.4 | 3135 | 6283.99 | 12588000 | 316000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-02-24 00:00:00 | 220 | CE | 1.4 | 1.4 | 0.8 | 0.95 | 0.95 | 33 | 72.93 | 58000 | 31000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-02-24 00:00:00 | 210 | CE | 2.85 | 3 | 2.2 | 2.2 | 2.2 | 16 | 34.03 | 33000 | 16000 | 2011-01-07 00:00:00
OPTSTK | NTPC | 2011-02-24 00:00:00 | 200 | CE | 7.6 | 7.6 | 6.75 | 6.75 | 6.75 | 2 | 4.14 | 16000 | 2000 | 2011-01-07 00:00:00
FUTSTK | NTPC | 2011-02-24 00:00:00 | 0 | XX | 204 | 204 | 197 | 197.75 | 197.75 | 163 | 325.79 | 788000 | 74000 | 2011-01-07 00:00:00
FUTSTK | NTPC | 2011-03-31 00:00:00 | 0 | XX | 204.35 | 204.35 | 203.25 | 203.25 | 201.1 | 2 | 4.07 | 7000 | 2000 | 2011-01-07 00:00:00
FUTSTK | OFSS | 2011-01-27 00:00:00 | 0 | XX | 2300 | 2300 | 2234 | 2238.85 | 2238.85 | 346 | 980.11 | 279875 | -9375 | 2011-01-07 00:00:00
FUTSTK | OIL | 2011-01-27 00:00:00 | 0 | XX | 1376.1 | 1376.1 | 1325 | 1338.1 | 1338.1 | 36 | 121.2 | 26250 | -1750 | 2011-01-07 00:00:00
FUTSTK | OIL | 2011-02-24 00:00:00 | 0 | XX | 1364 | 1365 | 1364 | 1365 | 1350 | 2 | 6.82 | 1500 | 500 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1400 | CE | 1.75 | 2.2 | 1.5 | 1.6 | 1.6 | 21 | 73.58 | 17750 | -750 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1350 | CE | 3.05 | 3.7 | 2.55 | 2.6 | 2.6 | 70 | 236.77 | 78250 | 3000 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1150 | PE | 5.25 | 8 | 4.8 | 7.25 | 7.25 | 21 | 60.67 | 2750 | 750 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1300 | CE | 8.5 | 9.35 | 5.05 | 5.45 | 5.45 | 142 | 463.92 | 99750 | 16250 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1200 | PE | 15.05 | 24.5 | 13 | 22 | 22 | 99 | 301.45 | 16000 | 6500 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1250 | CE | 17.55 | 23.55 | 11.25 | 12.75 | 12.75 | 241 | 762.53 | 54500 | 26000 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1250 | PE | 37.55 | 56.2 | 35 | 53.15 | 53.15 | 30 | 97.19 | 13500 | 0 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1200 | CE | 52.55 | 52.55 | 26.7 | 31.65 | 31.65 | 79 | 244.24 | 14500 | 10750 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-01-27 00:00:00 | 1300 | PE | 77.25 | 95 | 77.25 | 91.05 | 91.05 | 15 | 52.03 | 33500 | 1500 | 2011-01-07 00:00:00
FUTSTK | ONGC | 2011-01-27 00:00:00 | 0 | XX | 1239.8 | 1241 | 1201 | 1208.85 | 1208.85 | 2937 | 8978.47 | 2098000 | 49250 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-02-24 00:00:00 | 1400 | CE | 4.05 | 4.05 | 4 | 4 | 4 | 2 | 7.02 | 250 | 0 | 2011-01-07 00:00:00
OPTSTK | ONGC | 2011-02-24 00:00:00 | 1300 | CE | 15 | 15 | 15 | 15 | 15 | 1 | 3.28 | 250 | 250 | 2011-01-07 00:00:00
FUTSTK | ONGC | 2011-02-24 00:00:00 | 0 | XX | 1238 | 1247 | 1211.95 | 1215.7 | 1215.7 | 119 | 364.12 | 104750 | 11000 | 2011-01-07 00:00:00
FUTSTK | ONGC | 2011-03-31 00:00:00 | 0 | XX | 1239 | 1239 | 1218.1 | 1218.2 | 1218.2 | 11 | 33.58 | 5250 | 2250 | 2011-01-07 00:00:00
FUTSTK | ONMOBILE | 2011-01-27 00:00:00 | 0 | XX | 301.5 | 306.5 | 284.5 | 285.6 | 285.6 | 455 | 1345.47 | 726000 | -2000 | 2011-01-07 00:00:00
FUTSTK | ONMOBILE | 2011-02-24 00:00:00 | 0 | XX | 291.6 | 292.75 | 286.6 | 287.6 | 287.6 | 7 | 20.27 | 7000 | 2000 | 2011-01-07 00:00:00
OPTSTK | OPTOCIRCUI | 2011-01-27 00:00:00 | 260 | CE | 6 | 6 | 6 | 6 | 6 | 1 | 2.66 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | OPTOCIRCUI | 2011-01-27 00:00:00 | 0 | XX | 250 | 250 | 240 | 240.35 | 240.35 | 286 | 697.71 | 1773000 | 9000 | 2011-01-07 00:00:00
FUTSTK | OPTOCIRCUI | 2011-02-24 00:00:00 | 0 | XX | 245 | 245 | 245 | 245 | 242.35 | 1 | 2.45 | 6000 | 1000 | 2011-01-07 00:00:00
OPTSTK | ORBITCORP | 2011-01-27 00:00:00 | 80 | CE | 2 | 2 | 2 | 2 | 2 | 1 | 1.64 | 10000 | 2000 | 2011-01-07 00:00:00
FUTSTK | ORBITCORP | 2011-01-27 00:00:00 | 0 | XX | 76.95 | 77.45 | 74.35 | 74.8 | 74.8 | 204 | 308.92 | 6536000 | -54000 | 2011-01-07 00:00:00
FUTSTK | ORBITCORP | 2011-02-24 00:00:00 | 0 | XX | 77.5 | 77.5 | 75.25 | 75.4 | 75.4 | 3 | 4.56 | 62000 | 6000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 340 | CE | 1.15 | 1.5 | 1.1 | 1.5 | 1.5 | 3 | 20.47 | 10000 | -2000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 320 | CE | 4.5 | 4.5 | 2.35 | 2.65 | 2.65 | 26 | 168.23 | 178000 | -8000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 280 | PE | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 1 | 5.71 | 6000 | 0 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 290 | PE | 10 | 15.9 | 10 | 15.9 | 15.9 | 5 | 30.24 | 6000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 300 | CE | 11.35 | 11.35 | 6.3 | 7.2 | 7.2 | 64 | 394.89 | 162000 | 40000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 290 | CE | 12 | 15 | 10 | 10.25 | 10.25 | 7 | 42.36 | 6000 | 6000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 300 | PE | 13.65 | 19.6 | 13.65 | 19.6 | 19.6 | 7 | 44.39 | 32000 | 4000 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 320 | PE | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 1 | 7.03 | 6000 | 0 | 2011-01-07 00:00:00
OPTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 340 | PE | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | 1 | 7.85 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | ORCHIDCHEM | 2011-01-27 00:00:00 | 0 | XX | 298.1 | 299 | 282 | 285.9 | 285.9 | 3698 | 21558.63 | 7964000 | -158000 | 2011-01-07 00:00:00
FUTSTK | ORCHIDCHEM | 2011-02-24 00:00:00 | 0 | XX | 299 | 299 | 285 | 288.25 | 288.25 | 63 | 370.65 | 166000 | 42000 | 2011-01-07 00:00:00
OPTSTK | ORIENTBANK | 2011-01-27 00:00:00 | 400 | CE | 3.1 | 3.6 | 3.1 | 3.6 | 3.6 | 2 | 4.03 | 6000 | 500 | 2011-01-07 00:00:00
OPTSTK | ORIENTBANK | 2011-01-27 00:00:00 | 380 | CE | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 1 | 1.93 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | ORIENTBANK | 2011-01-27 00:00:00 | 0 | XX | 378.1 | 381 | 365.4 | 367.8 | 367.8 | 2242 | 4187.16 | 1643000 | 134500 | 2011-01-07 00:00:00
FUTSTK | ORIENTBANK | 2011-02-24 00:00:00 | 0 | XX | 375.45 | 383.35 | 370 | 371.3 | 371.3 | 16 | 29.97 | 9500 | 2000 | 2011-01-07 00:00:00
FUTSTK | PANTALOONR | 2011-01-27 00:00:00 | 0 | XX | 375.2 | 381.35 | 358 | 366.9 | 366.9 | 566 | 1046.99 | 4913500 | 18000 | 2011-01-07 00:00:00
FUTSTK | PANTALOONR | 2011-02-24 00:00:00 | 0 | XX | 376.4 | 376.4 | 364.4 | 364.4 | 364.4 | 4 | 7.43 | 4000 | 1000 | 2011-01-07 00:00:00
FUTSTK | PATELENG | 2011-01-27 00:00:00 | 0 | XX | 297.5 | 301.5 | 291.5 | 292.45 | 292.45 | 183 | 541.3 | 1304000 | 2000 | 2011-01-07 00:00:00
FUTSTK | PATELENG | 2011-02-24 00:00:00 | 0 | XX | 295.1 | 298.8 | 290 | 294 | 294 | 6 | 17.67 | 13000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PATNI | 2011-01-27 00:00:00 | 520 | CE | 6 | 8.95 | 5 | 6.7 | 6.7 | 30 | 79 | 14500 | 6500 | 2011-01-07 00:00:00
OPTSTK | PATNI | 2011-01-27 00:00:00 | 460 | PE | 6 | 20 | 6 | 19.35 | 19.35 | 10 | 23.69 | 3000 | 0 | 2011-01-07 00:00:00
OPTSTK | PATNI | 2011-01-27 00:00:00 | 500 | CE | 11.1 | 13 | 9 | 10.55 | 10.55 | 53 | 135.4 | 40000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PATNI | 2011-01-27 00:00:00 | 440 | PE | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1 | 2.25 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | PATNI | 2011-01-27 00:00:00 | 480 | CE | 15 | 20 | 15 | 17.05 | 17.05 | 37 | 92.12 | 18000 | 6000 | 2011-01-07 00:00:00
OPTSTK | PATNI | 2011-01-27 00:00:00 | 460 | CE | 29 | 29 | 21.1 | 21.1 | 21.1 | 2 | 4.85 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | PATNI | 2011-01-27 00:00:00 | 0 | XX | 469.25 | 481 | 460.4 | 463.5 | 463.5 | 1726 | 4066.62 | 2358000 | 79000 | 2011-01-07 00:00:00
FUTSTK | PATNI | 2011-02-24 00:00:00 | 0 | XX | 470 | 475 | 462.6 | 464.05 | 464.05 | 27 | 63.56 | 13500 | 4000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 150 | CE | 0.35 | 0.35 | 0.15 | 0.15 | 0.15 | 2 | 6.01 | 30000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 110 | PE | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 2.21 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 140 | CE | 1.2 | 1.2 | 0.75 | 0.8 | 0.8 | 54 | 152.2 | 298000 | 30000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 120 | PE | 2.5 | 3.75 | 2.5 | 3.75 | 3.75 | 8 | 19.68 | 76000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 130 | CE | 3 | 3.5 | 2.3 | 2.45 | 2.45 | 162 | 430.74 | 712000 | 94000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 120 | CE | 8.2 | 8.2 | 5.85 | 5.9 | 5.9 | 8 | 20.33 | 58000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PETRONET | 2011-01-27 00:00:00 | 130 | PE | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 1 | 2.8 | 38000 | 0 | 2011-01-07 00:00:00
FUTSTK | PETRONET | 2011-01-27 00:00:00 | 0 | XX | 125 | 125.95 | 121.25 | 122.3 | 122.3 | 1271 | 3159.89 | 4516000 | -660000 | 2011-01-07 00:00:00
FUTSTK | PETRONET | 2011-02-24 00:00:00 | 0 | XX | 125.4 | 126.5 | 123 | 123.25 | 123.25 | 20 | 49.84 | 62000 | 8000 | 2011-01-07 00:00:00
FUTSTK | PFC | 2011-01-27 00:00:00 | 0 | XX | 294.85 | 296.2 | 290.6 | 292.1 | 292.1 | 483 | 1417.2 | 802000 | -46000 | 2011-01-07 00:00:00
FUTSTK | PFC | 2011-02-24 00:00:00 | 0 | XX | 292.35 | 295 | 291.55 | 291.55 | 291.55 | 4 | 11.73 | 11000 | 2000 | 2011-01-07 00:00:00
OPTSTK | PIRHEALTH | 2011-01-27 00:00:00 | 500 | CE | 3.6 | 4.5 | 2.8 | 3.05 | 3.05 | 9 | 22.65 | 26000 | 1000 | 2011-01-07 00:00:00
OPTSTK | PIRHEALTH | 2011-01-27 00:00:00 | 480 | CE | 9.5 | 9.7 | 7 | 7 | 7 | 8 | 19.52 | 40000 | 1000 | 2011-01-07 00:00:00
OPTSTK | PIRHEALTH | 2011-01-27 00:00:00 | 480 | PE | 10 | 10 | 10 | 10 | 10 | 1 | 2.45 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | PIRHEALTH | 2011-01-27 00:00:00 | 0 | XX | 483.75 | 485.5 | 472 | 474.45 | 474.45 | 355 | 849.23 | 3161500 | 13500 | 2011-01-07 00:00:00
OPTSTK | PIRHEALTH | 2011-02-24 00:00:00 | 460 | PE | 20 | 20 | 20 | 20 | 20 | 1 | 2.4 | 1500 | 500 | 2011-01-07 00:00:00
FUTSTK | PIRHEALTH | 2011-02-24 00:00:00 | 0 | XX | 454.65 | 454.65 | 441.6 | 443.05 | 443.05 | 62 | 138.5 | 260000 | 13000 | 2011-01-07 00:00:00
FUTSTK | PIRHEALTH | 2011-03-31 00:00:00 | 0 | XX | 446.05 | 446.05 | 446.05 | 446.05 | 484.35 | 1 | 2.23 | 500 | 0 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1350 | CE | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 1 | 3.38 | 750 | -250 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1300 | CE | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 2 | 6.53 | 3500 | 500 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1100 | PE | 10.5 | 12.5 | 10 | 10 | 10 | 7 | 19.44 | 1250 | 500 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1200 | CE | 24.5 | 33 | 24 | 33 | 33 | 6 | 18.4 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1150 | PE | 25.3 | 30 | 23 | 27 | 27 | 31 | 91.15 | 6750 | 2250 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1200 | PE | 43.4 | 50.9 | 43.4 | 44 | 44 | 11 | 34.29 | 2750 | -2000 | 2011-01-07 00:00:00
OPTSTK | PNB | 2011-01-27 00:00:00 | 1150 | CE | 58 | 58 | 52 | 52 | 52 | 2 | 6.02 | 250 | 250 | 2011-01-07 00:00:00
FUTSTK | PNB | 2011-01-27 00:00:00 | 0 | XX | 1186.65 | 1191.5 | 1166 | 1172.4 | 1172.4 | 2284 | 6725.76 | 1147000 | -53250 | 2011-01-07 00:00:00
FUTSTK | PNB | 2011-02-24 00:00:00 | 0 | XX | 1174 | 1185.6 | 1163.5 | 1165.15 | 1165.15 | 23 | 67.43 | 24000 | 750 | 2011-01-07 00:00:00
OPTSTK | POLARIS | 2011-01-27 00:00:00 | 170 | PE | 2.15 | 6 | 2.15 | 6 | 6 | 2 | 6.96 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | POLARIS | 2011-01-27 00:00:00 | 200 | CE | 3.5 | 3.5 | 1.2 | 1.35 | 1.35 | 41 | 165.98 | 200000 | 38000 | 2011-01-07 00:00:00
OPTSTK | POLARIS | 2011-01-27 00:00:00 | 180 | PE | 5.1 | 8.45 | 5.1 | 8.45 | 8.45 | 2 | 7.47 | 10000 | 2000 | 2011-01-07 00:00:00
OPTSTK | POLARIS | 2011-01-27 00:00:00 | 190 | CE | 7.1 | 7.1 | 2.5 | 2.65 | 2.65 | 50 | 194.32 | 112000 | 56000 | 2011-01-07 00:00:00
OPTSTK | POLARIS | 2011-01-27 00:00:00 | 170 | CE | 10 | 10 | 10 | 10 | 10 | 1 | 3.6 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | POLARIS | 2011-01-27 00:00:00 | 180 | CE | 11 | 11 | 4.5 | 4.75 | 4.75 | 30 | 112.09 | 164000 | 14000 | 2011-01-07 00:00:00
FUTSTK | POLARIS | 2011-01-27 00:00:00 | 0 | XX | 187.4 | 189 | 171.3 | 172.35 | 172.35 | 1271 | 4543.44 | 3578000 | 8000 | 2011-01-07 00:00:00
FUTSTK | POLARIS | 2011-02-24 00:00:00 | 0 | XX | 183.2 | 183.7 | 170.8 | 171.25 | 171.25 | 12 | 42.42 | 82000 | 8000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 90 | PE | 0.15 | 0.2 | 0.1 | 0.2 | 0.2 | 6 | 10.81 | 58000 | 8000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 110 | CE | 0.2 | 0.25 | 0.15 | 0.15 | 0.15 | 39 | 85.94 | 892000 | -22000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 95 | PE | 0.3 | 0.75 | 0.15 | 0.7 | 0.7 | 87 | 166.17 | 450000 | -22000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 105 | CE | 0.5 | 0.7 | 0.35 | 0.4 | 0.4 | 284 | 599.37 | 1272000 | 94000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 100 | CE | 1.85 | 2.1 | 1.15 | 1.3 | 1.3 | 648 | 1318 | 3560000 | 78000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 100 | PE | 1.95 | 3.5 | 1.7 | 3.25 | 3.25 | 31 | 63.51 | 132000 | 18000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 95 | CE | 4.8 | 5.6 | 3.4 | 3.75 | 3.75 | 67 | 133.43 | 972000 | -6000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-01-27 00:00:00 | 90 | CE | 9 | 9 | 9 | 9 | 9 | 1 | 1.98 | 6000 | 0 | 2011-01-07 00:00:00
FUTSTK | POWERGRID | 2011-01-27 00:00:00 | 0 | XX | 99.6 | 100.35 | 97.25 | 97.95 | 97.95 | 3300 | 6553.32 | 33102000 | -884000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-02-24 00:00:00 | 100 | CE | 3.3 | 3.3 | 2.7 | 2.95 | 2.95 | 7 | 14.44 | 44000 | 4000 | 2011-01-07 00:00:00
OPTSTK | POWERGRID | 2011-02-24 00:00:00 | 95 | CE | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1 | 1.99 | 40000 | 0 | 2011-01-07 00:00:00
FUTSTK | POWERGRID | 2011-02-24 00:00:00 | 0 | XX | 100.6 | 100.8 | 97.95 | 98.25 | 98.25 | 126 | 250.16 | 1804000 | 38000 | 2011-01-07 00:00:00
FUTSTK | POWERGRID | 2011-03-31 00:00:00 | 0 | XX | 101 | 101.35 | 99.85 | 99.85 | 99.85 | 5 | 10.09 | 10000 | 10000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 100 | CE | 0.5 | 0.5 | 0.3 | 0.3 | 0.3 | 12 | 48.18 | 184000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 95 | CE | 0.7 | 1 | 0.65 | 0.7 | 0.7 | 34 | 130.33 | 316000 | 20000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 90 | CE | 1.5 | 2.15 | 1.2 | 1.55 | 1.55 | 176 | 646.2 | 1148000 | 76000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 85 | CE | 2.95 | 4.2 | 2.8 | 3 | 3 | 93 | 329.02 | 364000 | -4000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 80 | PE | 3.3 | 3.85 | 2.25 | 2.8 | 2.8 | 18 | 59.5 | 92000 | 16000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 85 | PE | 4.4 | 5.5 | 4.4 | 5.5 | 5.5 | 2 | 7.19 | 92000 | 0 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 80 | CE | 5.25 | 7 | 5.25 | 5.7 | 5.7 | 16 | 55 | 128000 | -16000 | 2011-01-07 00:00:00
OPTSTK | PRAJIND | 2011-01-27 00:00:00 | 95 | PE | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1 | 4.23 | 8000 | 4000 | 2011-01-07 00:00:00
FUTSTK | PRAJIND | 2011-01-27 00:00:00 | 0 | XX | 82 | 84.9 | 81.25 | 82.75 | 82.75 | 3153 | 10534.02 | 15180000 | -1512000 | 2011-01-07 00:00:00
FUTSTK | PRAJIND | 2011-02-24 00:00:00 | 0 | XX | 82.65 | 84.6 | 82.1 | 82.8 | 82.8 | 17 | 56.76 | 1080000 | 12000 | 2011-01-07 00:00:00
OPTSTK | PTC | 2011-01-27 00:00:00 | 120 | PE | 4 | 4 | 4 | 4 | 4 | 1 | 2.48 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | PTC | 2011-01-27 00:00:00 | 0 | XX | 118.75 | 120.8 | 116.55 | 117.4 | 117.4 | 188 | 443.84 | 2926000 | -2000 | 2011-01-07 00:00:00
FUTSTK | PTC | 2011-02-24 00:00:00 | 0 | XX | 120.75 | 120.75 | 119.75 | 119.75 | 118.4 | 3 | 7.22 | 8000 | 4000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 130 | CE | 0.4 | 0.4 | 0.3 | 0.3 | 0.3 | 6 | 15.64 | 174000 | 0 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 125 | CE | 0.65 | 0.65 | 0.3 | 0.45 | 0.45 | 15 | 37.65 | 120000 | 0 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 120 | CE | 1.25 | 1.25 | 0.7 | 0.75 | 0.75 | 109 | 263.71 | 1004000 | 78000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 100 | PE | 1.7 | 2.5 | 1.45 | 2.3 | 2.3 | 30 | 61.22 | 80000 | 48000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 115 | CE | 1.9 | 2.05 | 1 | 1.15 | 1.15 | 65 | 151.54 | 372000 | 12000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 105 | PE | 3.2 | 4.45 | 3 | 4.3 | 4.3 | 12 | 26.07 | 20000 | 8000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 110 | CE | 3.8 | 3.9 | 1.85 | 2.1 | 2.1 | 197 | 444.6 | 552000 | 236000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 105 | CE | 5.05 | 5.8 | 3.8 | 3.8 | 3.8 | 7 | 15.42 | 12000 | 12000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 110 | PE | 5.5 | 6.7 | 4.6 | 6.7 | 6.7 | 19 | 43.8 | 116000 | 0 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 100 | CE | 9 | 10.5 | 7.05 | 8 | 8 | 7 | 15.13 | 20000 | 14000 | 2011-01-07 00:00:00
FUTSTK | PUNJLLOYD | 2011-01-27 00:00:00 | 0 | XX | 109 | 109.3 | 104 | 105 | 105 | 3056 | 6541.32 | 22874000 | -378000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-02-24 00:00:00 | 140 | PE | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 1 | 3.44 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-02-24 00:00:00 | 150 | PE | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 1 | 3.84 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-02-24 00:00:00 | 160 | PE | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1 | 4.24 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-02-24 00:00:00 | 170 | PE | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 1 | 4.64 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | PUNJLLOYD | 2011-02-24 00:00:00 | 200 | PE | 92 | 92.15 | 92 | 92.15 | 92.15 | 4 | 23.36 | 8000 | 8000 | 2011-01-07 00:00:00
FUTSTK | PUNJLLOYD | 2011-02-24 00:00:00 | 0 | XX | 109.6 | 109.7 | 105 | 105.65 | 105.65 | 189 | 406.99 | 788000 | 216000 | 2011-01-07 00:00:00
FUTSTK | PUNJLLOYD | 2011-03-31 00:00:00 | 0 | XX | 109.85 | 109.85 | 107.75 | 107.75 | 107.15 | 2 | 4.35 | 6000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 680 | CE | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 10 | 34.04 | 4500 | -5000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 540 | PE | 1.5 | 2 | 1.5 | 2 | 2 | 5 | 13.54 | 5000 | 500 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 660 | CE | 2.5 | 2.5 | 1.25 | 1.4 | 1.4 | 9 | 29.79 | 29000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 560 | PE | 4.45 | 5.95 | 4 | 4.75 | 4.75 | 33 | 93.14 | 32500 | 4000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 640 | CE | 5 | 5 | 3 | 3 | 3 | 30 | 96.56 | 68000 | 2500 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 580 | PE | 9.2 | 12.45 | 9 | 12.25 | 12.25 | 19 | 56.1 | 20000 | -3000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 620 | CE | 10.25 | 10.25 | 6 | 6.25 | 6.25 | 89 | 279.47 | 80500 | -6000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 600 | PE | 17.2 | 24.65 | 16 | 23.55 | 23.55 | 27 | 83.58 | 18000 | -3500 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 580 | CE | 26.1 | 30 | 21.5 | 22.4 | 22.4 | 23 | 69.46 | 19500 | 500 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 620 | PE | 28.25 | 36 | 28.25 | 36 | 36 | 3 | 9.78 | 6500 | -1000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 600 | CE | 39.9 | 39.9 | 11.05 | 12.65 | 12.65 | 117 | 360.13 | 89500 | 13000 | 2011-01-07 00:00:00
OPTSTK | RANBAXY | 2011-01-27 00:00:00 | 560 | CE | 54.45 | 54.45 | 30.05 | 30.05 | 30.05 | 4 | 11.92 | 24500 | 0 | 2011-01-07 00:00:00
FUTSTK | RANBAXY | 2011-01-27 00:00:00 | 0 | XX | 605.8 | 606.8 | 586 | 589.2 | 589.2 | 2049 | 6103.36 | 2230000 | 29000 | 2011-01-07 00:00:00
FUTSTK | RANBAXY | 2011-02-24 00:00:00 | 0 | XX | 606.85 | 609.6 | 590 | 592.9 | 592.9 | 55 | 164.65 | 59000 | 4000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 190 | CE | 0.15 | 0.2 | 0.15 | 0.2 | 0.2 | 7 | 26.62 | 100000 | 4000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 200 | CE | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1 | 4 | 300000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 100 | PE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 1 | 2 | 132000 | -2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 180 | CE | 0.25 | 0.4 | 0.25 | 0.3 | 0.3 | 32 | 115.4 | 332000 | 22000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 110 | PE | 0.25 | 0.35 | 0.1 | 0.2 | 0.2 | 4 | 8.81 | 76000 | -4000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 120 | PE | 0.6 | 0.75 | 0.5 | 0.65 | 0.65 | 56 | 135.1 | 260000 | 12000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 170 | CE | 0.7 | 0.85 | 0.45 | 0.55 | 0.55 | 98 | 334.51 | 776000 | -48000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 160 | CE | 1.45 | 1.85 | 1 | 1.1 | 1.1 | 437 | 1411.14 | 1602000 | 12000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 130 | PE | 1.8 | 2.6 | 1.35 | 2.2 | 2.2 | 208 | 548.57 | 464000 | 88000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 150 | CE | 3.2 | 4.1 | 2.2 | 2.6 | 2.6 | 1448 | 4443.5 | 2588000 | -210000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 140 | PE | 6 | 7 | 4.05 | 6.3 | 6.3 | 310 | 900.23 | 1158000 | 116000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 140 | CE | 6.75 | 8.75 | 5 | 5.65 | 5.65 | 542 | 1591.92 | 926000 | 20000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 150 | PE | 11.6 | 13.95 | 9.5 | 13.4 | 13.4 | 26 | 83.75 | 192000 | -12000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 130 | CE | 13.55 | 15.4 | 10.1 | 10.85 | 10.85 | 35 | 100.2 | 242000 | 12000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 160 | PE | 19 | 19 | 19 | 19 | 19 | 3 | 10.74 | 24000 | -2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 120 | CE | 22 | 22.1 | 18.75 | 19.15 | 19.15 | 7 | 19.7 | 14000 | 0 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-01-27 00:00:00 | 110 | CE | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 1 | 2.76 | 8000 | 0 | 2011-01-07 00:00:00
FUTSTK | RCOM | 2011-01-27 00:00:00 | 0 | XX | 139 | 144.5 | 137.45 | 139.3 | 139.3 | 7780 | 22057.01 | 29836000 | -1708000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 180 | CE | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1 | 3.62 | 4000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 170 | CE | 2 | 2 | 1.75 | 1.75 | 1.75 | 2 | 6.87 | 50000 | 4000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 160 | CE | 3.45 | 3.45 | 3 | 3 | 3 | 2 | 6.52 | 12000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 150 | CE | 6 | 6.5 | 5.9 | 6.5 | 6.5 | 6 | 18.74 | 10000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 140 | PE | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 1 | 2.97 | 0 | -2000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 140 | CE | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 5 | 14.96 | 26000 | 10000 | 2011-01-07 00:00:00
OPTSTK | RCOM | 2011-02-24 00:00:00 | 150 | PE | 13 | 13.35 | 13 | 13.35 | 13.35 | 2 | 6.52 | 4000 | 0 | 2011-01-07 00:00:00
FUTSTK | RCOM | 2011-02-24 00:00:00 | 0 | XX | 141.85 | 145.4 | 138.5 | 140.2 | 140.2 | 206 | 586.7 | 788000 | 80000 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 320 | CE | 1.7 | 1.95 | 1.3 | 1.55 | 1.55 | 15 | 48.25 | 94000 | 8000 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 300 | CE | 3.2 | 4.2 | 2.8 | 3.5 | 3.5 | 87 | 264.16 | 256000 | 7000 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 260 | PE | 5.55 | 7.95 | 5.55 | 7.95 | 7.95 | 5 | 13.32 | 3000 | 1000 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 280 | CE | 6 | 10 | 5.65 | 7.65 | 7.65 | 192 | 553.01 | 148000 | 28000 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 260 | CE | 14 | 19.5 | 14 | 17.3 | 17.3 | 23 | 63.89 | 12000 | -1000 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 280 | PE | 16.1 | 16.1 | 14.8 | 14.8 | 14.8 | 2 | 5.9 | 28000 | 0 | 2011-01-07 00:00:00
OPTSTK | RECLTD | 2011-01-27 00:00:00 | 320 | PE | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 1 | 3.67 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | RECLTD | 2011-01-27 00:00:00 | 0 | XX | 267.9 | 275.85 | 260.2 | 270.35 | 270.35 | 5560 | 15063.07 | 7957000 | -302000 | 2011-01-07 00:00:00
FUTSTK | RECLTD | 2011-02-24 00:00:00 | 0 | XX | 267.05 | 276.2 | 262.95 | 271.8 | 271.8 | 88 | 239.08 | 163000 | 9000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 740 | CE | 3.9 | 3.9 | 2.3 | 2.4 | 2.4 | 13 | 48.28 | 28000 | -2500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 600 | PE | 5.05 | 7.5 | 4.25 | 6.85 | 6.85 | 12 | 36.35 | 11500 | 2500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 720 | CE | 6.15 | 6.15 | 3.55 | 3.7 | 3.7 | 35 | 126.85 | 62000 | 3500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 620 | PE | 7.5 | 14.3 | 7.5 | 13.8 | 13.8 | 25 | 78.93 | 16000 | 3000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 700 | CE | 11 | 11 | 5 | 5.5 | 5.5 | 105 | 371.51 | 157500 | 6000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 640 | PE | 12.85 | 24 | 12.85 | 23.15 | 23.15 | 64 | 210.99 | 36000 | 11000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 680 | CE | 18.45 | 18.45 | 7.5 | 8.4 | 8.4 | 114 | 394.68 | 129500 | 17500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 660 | PE | 23.75 | 40.35 | 22.7 | 38.7 | 38.7 | 84 | 288.54 | 48000 | 10000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 660 | CE | 25.05 | 25.05 | 11.85 | 12.95 | 12.95 | 138 | 467.47 | 83000 | 28000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 620 | CE | 30.7 | 30.8 | 30.7 | 30.75 | 30.75 | 2 | 6.5 | 2000 | 500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 640 | CE | 31 | 32.5 | 20 | 21.7 | 21.7 | 76 | 252.57 | 54500 | 19500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 600 | CE | 46 | 46 | 46 | 46 | 46 | 1 | 3.23 | 1000 | 500 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 680 | PE | 49 | 49 | 49 | 49 | 49 | 1 | 3.64 | 13500 | 0 | 2011-01-07 00:00:00
FUTSTK | RELCAPITAL | 2011-01-27 00:00:00 | 0 | XX | 663.3 | 665.25 | 632.7 | 637.1 | 637.1 | 5208 | 16946.56 | 7289500 | 145000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-02-24 00:00:00 | 700 | CE | 18.55 | 18.55 | 12 | 12 | 12 | 2 | 7.15 | 7000 | 1000 | 2011-01-07 00:00:00
OPTSTK | RELCAPITAL | 2011-02-24 00:00:00 | 660 | CE | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 1 | 3.44 | 1500 | 500 | 2011-01-07 00:00:00
FUTSTK | RELCAPITAL | 2011-02-24 00:00:00 | 0 | XX | 665.05 | 665.4 | 635.65 | 639.9 | 639.9 | 157 | 510.62 | 166500 | 47500 | 2011-01-07 00:00:00
FUTSTK | RELCAPITAL | 2011-03-31 00:00:00 | 0 | XX | 666.1 | 666.1 | 642 | 643.2 | 643.2 | 3 | 9.76 | 1500 | 1500 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 950 | PE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1 | 2.37 | 3000 | 250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1200 | CE | 1.7 | 2 | 1 | 1.4 | 1.4 | 62 | 186.22 | 124250 | 9000 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 980 | PE | 2.15 | 3 | 1.4 | 2.6 | 2.6 | 9 | 22.1 | 13500 | 0 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1180 | CE | 2.65 | 2.65 | 1.85 | 2 | 2 | 48 | 141.83 | 37750 | 10250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1000 | PE | 3.45 | 5 | 2.45 | 4.3 | 4.3 | 967 | 2425.74 | 199750 | 87250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1020 | PE | 4.2 | 8.5 | 4.2 | 7.85 | 7.85 | 306 | 785.41 | 119000 | -2500 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1160 | CE | 4.7 | 4.7 | 2.1 | 2.35 | 2.35 | 219 | 636.66 | 111250 | 14500 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1150 | CE | 5.3 | 6.2 | 2.85 | 3.25 | 3.25 | 235 | 677.93 | 135250 | 21250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1140 | CE | 7.4 | 7.75 | 3.5 | 3.85 | 3.85 | 504 | 1442.35 | 195000 | 46000 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1040 | PE | 8.4 | 14.6 | 7.1 | 13.1 | 13.1 | 808 | 2123.19 | 144250 | 36500 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1050 | PE | 10.95 | 18.85 | 9.35 | 16.4 | 16.4 | 3003 | 7984.53 | 217500 | 85750 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1120 | CE | 12 | 12.8 | 5.6 | 6.7 | 6.7 | 1331 | 3754.65 | 403500 | 59750 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1060 | PE | 13.6 | 23.45 | 11.7 | 20.85 | 20.85 | 1140 | 3072.27 | 155250 | 21250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1100 | CE | 19.6 | 20.75 | 10.1 | 11.2 | 11.2 | 4383 | 12208.5 | 1087750 | 106250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1080 | PE | 20.85 | 34.7 | 19 | 32.35 | 32.35 | 568 | 1570.61 | 116750 | -12000 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1080 | CE | 29 | 30.65 | 16 | 18.35 | 18.35 | 2585 | 7116.08 | 781500 | 102500 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1100 | PE | 30.55 | 46.5 | 28.45 | 45.25 | 45.25 | 59 | 168 | 26750 | 2250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1060 | CE | 40 | 41.5 | 25 | 27.45 | 27.45 | 606 | 1652.91 | 215000 | 21250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1050 | CE | 50 | 50 | 29 | 33 | 33 | 96 | 260.67 | 139500 | 1500 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1040 | CE | 55.45 | 57.75 | 34.25 | 39.95 | 39.95 | 137 | 371.91 | 98500 | -1000 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1020 | CE | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 1 | 2.7 | 6000 | 0 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-01-27 00:00:00 | 1000 | CE | 83.6 | 83.6 | 67.1 | 71.05 | 71.05 | 9 | 24.23 | 19000 | -1250 | 2011-01-07 00:00:00
FUTSTK | RELIANCE | 2011-01-27 00:00:00 | 0 | XX | 1087.7 | 1092.4 | 1060.6 | 1066.75 | 1066.75 | 25896 | 69503.57 | 14309500 | -676750 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1200 | CE | 6.5 | 9.9 | 6.5 | 9.9 | 9.9 | 8 | 24.16 | 12750 | 2000 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1140 | CE | 17 | 17.7 | 11 | 12.85 | 12.85 | 7 | 20.21 | 1000 | -250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1150 | CE | 23 | 23 | 10.6 | 13.65 | 13.65 | 10 | 29.11 | 5500 | -250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1120 | CE | 24.5 | 24.5 | 18.1 | 18.15 | 18.15 | 10 | 28.53 | 2500 | 1000 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1060 | PE | 28.2 | 31.95 | 28.2 | 31.95 | 31.95 | 3 | 8.17 | 2500 | 250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1100 | CE | 32 | 32 | 27 | 28 | 28 | 23 | 64.92 | 22000 | 0 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1080 | PE | 36.8 | 38.95 | 36.8 | 38.7 | 38.7 | 4 | 11.17 | 1000 | 250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1060 | CE | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 1 | 2.77 | 500 | 250 | 2011-01-07 00:00:00
OPTSTK | RELIANCE | 2011-02-24 00:00:00 | 1080 | CE | 50 | 50 | 36 | 37 | 37 | 29 | 81.24 | 6000 | 5500 | 2011-01-07 00:00:00
FUTSTK | RELIANCE | 2011-02-24 00:00:00 | 0 | XX | 1093.4 | 1098.85 | 1068 | 1073.6 | 1073.6 | 603 | 1628.5 | 241000 | 45250 | 2011-01-07 00:00:00
FUTSTK | RELIANCE | 2011-03-31 00:00:00 | 0 | XX | 1101.9 | 1104.05 | 1074.2 | 1076.85 | 1076.85 | 8 | 21.76 | 11500 | 500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 950 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 2.38 | 5500 | 0 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 760 | PE | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 1 | 1.9 | 1000 | -250 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 780 | PE | 5.95 | 11.15 | 5.95 | 10.55 | 10.55 | 3 | 5.91 | 3250 | 0 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 940 | CE | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1 | 2.36 | 4750 | 250 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 800 | PE | 7.5 | 18.45 | 7.4 | 16.45 | 16.45 | 25 | 50.87 | 9000 | -500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 820 | PE | 11.5 | 27.1 | 11.45 | 24.65 | 24.65 | 39 | 82.07 | 5250 | 1250 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 920 | CE | 12.25 | 13 | 5 | 5 | 5 | 54 | 125.8 | 17000 | 10500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 960 | CE | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 1 | 2.43 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 840 | PE | 14 | 36 | 12 | 33.2 | 33.2 | 24 | 51.82 | 7500 | 2000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 900 | CE | 16.5 | 19.9 | 6.05 | 7.95 | 7.95 | 137 | 312.69 | 75500 | 6750 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 850 | PE | 20.85 | 41.25 | 20.55 | 39.85 | 39.85 | 19 | 41.71 | 4250 | 2500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 860 | PE | 21.5 | 49.2 | 21.5 | 46.25 | 46.25 | 29 | 64.51 | 5000 | 0 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 880 | CE | 25 | 29.25 | 8.05 | 9.65 | 9.65 | 575 | 1295.11 | 55250 | 23750 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 840 | CE | 29.15 | 29.15 | 20.1 | 22.4 | 22.4 | 14 | 30.19 | 17000 | 1000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 880 | PE | 30.5 | 39.7 | 30.5 | 39.7 | 39.7 | 22 | 50.28 | 7250 | 4750 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 860 | CE | 35.8 | 40 | 14.55 | 16.8 | 16.8 | 82 | 181.12 | 16500 | 7000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 850 | CE | 40.6 | 45 | 19.7 | 20.65 | 20.65 | 27 | 59.47 | 16250 | 1000 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 820 | CE | 57.45 | 57.45 | 34 | 34.45 | 34.45 | 6 | 12.93 | 7750 | -250 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 900 | PE | 64.4 | 78.95 | 64.4 | 78.95 | 78.95 | 4 | 9.72 | 1750 | 750 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-01-27 00:00:00 | 800 | CE | 80 | 82 | 44.1 | 46.05 | 46.05 | 4 | 8.63 | 10750 | -250 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 869.8 | 878.9 | 822.25 | 829.8 | 829.8 | 9614 | 20572.39 | 7667000 | -105500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-02-24 00:00:00 | 900 | CE | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 2 | 4.65 | 2000 | 500 | 2011-01-07 00:00:00
OPTSTK | [NAME] | 2011-02-24 00:00:00 | 860 | CE | 52.85 | 52.85 | 38 | 38 | 38 | 2 | 4.52 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-02-24 00:00:00 | 0 | XX | 875.35 | 882.7 | 829.25 | 835.6 | 835.6 | 132 | 283.15 | 72750 | 9500 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-03-31 00:00:00 | 0 | XX | 855 | 855 | 840 | 843.4 | 843.4 | 13 | 27.64 | 3250 | 3250 | 2011-01-07 00:00:00
OPTSTK | RELMEDIA | 2011-01-27 00:00:00 | 250 | CE | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 3 | 7.58 | 3000 | 0 | 2011-01-07 00:00:00
OPTSTK | RELMEDIA | 2011-01-27 00:00:00 | 220 | CE | 4 | 5 | 4 | 5 | 5 | 2 | 4.49 | 2000 | 1000 | 2011-01-07 00:00:00
OPTSTK | RELMEDIA | 2011-01-27 00:00:00 | 240 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 2.45 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | RELMEDIA | 2011-01-27 00:00:00 | 0 | XX | 222.5 | 224.35 | 209.4 | 211.3 | 211.3 | 1054 | 2289.5 | 2804000 | -74000 | 2011-01-07 00:00:00
FUTSTK | RELMEDIA | 2011-02-24 00:00:00 | 0 | XX | 220 | 220 | 211.3 | 212.8 | 212.8 | 19 | 41.45 | 21000 | 5000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 120 | CE | 0.2 | 0.2 | 0.1 | 0.15 | 0.15 | 21 | 100.93 | 352000 | 40000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 115 | CE | 0.3 | 0.3 | 0.2 | 0.25 | 0.25 | 49 | 225.89 | 300000 | -36000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 110 | CE | 0.6 | 0.85 | 0.35 | 0.4 | 0.4 | 127 | 561.18 | 1616000 | -16000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 85 | PE | 1 | 2.1 | 1 | 1.8 | 1.8 | 120 | 414.63 | 204000 | 76000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 105 | CE | 1.25 | 1.35 | 0.65 | 0.7 | 0.7 | 206 | 872.88 | 2336000 | 184000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 90 | PE | 2.3 | 4.5 | 2.1 | 3.75 | 3.75 | 256 | 953.74 | 480000 | -32000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 100 | CE | 2.55 | 2.65 | 1.1 | 1.25 | 1.25 | 593 | 2414.44 | 2816000 | 324000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 95 | PE | 4.25 | 7.1 | 4.1 | 6.8 | 6.8 | 129 | 517.86 | 288000 | -12000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 95 | CE | 4.4 | 4.75 | 2.15 | 2.4 | 2.4 | 300 | 1177.45 | 800000 | 516000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 90 | CE | 6.5 | 6.5 | 4 | 4.25 | 4.25 | 161 | 610.11 | 516000 | 444000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-01-27 00:00:00 | 100 | PE | 7.4 | 10.9 | 7.15 | 10.9 | 10.9 | 46 | 199.49 | 196000 | -140000 | 2011-01-07 00:00:00
FUTSTK | RENUKA | 2011-01-27 00:00:00 | 0 | XX | 95.8 | 95.8 | 89.35 | 90.4 | 90.4 | 5163 | 19150.11 | 48928000 | -968000 | 2011-01-07 00:00:00
OPTSTK | RENUKA | 2011-02-24 00:00:00 | 100 | CE | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 1 | 4.12 | 8000 | 4000 | 2011-01-07 00:00:00
FUTSTK | RENUKA | 2011-02-24 00:00:00 | 0 | XX | 95.65 | 96 | 90.2 | 90.95 | 90.95 | 126 | 469.13 | 748000 | 136000 | 2011-01-07 00:00:00
FUTSTK | RENUKA | 2011-03-31 00:00:00 | 0 | XX | 95.95 | 96.1 | 91.5 | 92 | 92 | 12 | 45.13 | 40000 | 28000 | 2011-01-07 00:00:00
OPTSTK | ROLTA | 2011-01-27 00:00:00 | 170 | CE | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 1 | 3.42 | 20000 | 2000 | 2011-01-07 00:00:00
OPTSTK | ROLTA | 2011-01-27 00:00:00 | 160 | CE | 4.5 | 4.5 | 3.15 | 3.2 | 3.2 | 12 | 39.23 | 42000 | 16000 | 2011-01-07 00:00:00
OPTSTK | ROLTA | 2011-01-27 00:00:00 | 160 | PE | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 1 | 3.35 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | ROLTA | 2011-01-27 00:00:00 | 0 | XX | 157.9 | 158.95 | 153.15 | 153.85 | 153.85 | 610 | 1897.81 | 3434000 | -50000 | 2011-01-07 00:00:00
FUTSTK | ROLTA | 2011-02-24 00:00:00 | 0 | XX | 158.8 | 158.8 | 154.35 | 154.4 | 154.4 | 7 | 21.87 | 18000 | 8000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 190 | CE | 0.4 | 0.4 | 0.25 | 0.3 | 0.3 | 14 | 53.28 | 228000 | 6000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 140 | PE | 0.5 | 0.55 | 0.45 | 0.55 | 0.55 | 8 | 22.48 | 116000 | -12000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 180 | CE | 0.85 | 0.9 | 0.5 | 0.55 | 0.55 | 44 | 158.98 | 586000 | 28000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 150 | PE | 1 | 2.4 | 0.95 | 2.2 | 2.2 | 82 | 248.75 | 472000 | 8000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 130 | PE | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 1 | 2.62 | 28000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 170 | CE | 2.3 | 2.45 | 1.2 | 1.3 | 1.3 | 321 | 1102.73 | 1054000 | 100000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 160 | PE | 4.1 | 8 | 4.05 | 7.45 | 7.45 | 50 | 165.34 | 326000 | 32000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 160 | CE | 6.25 | 6.25 | 2.85 | 3.1 | 3.1 | 338 | 1111.07 | 1102000 | 82000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 170 | PE | 11.7 | 15 | 11.7 | 15 | 15 | 3 | 10.98 | 24000 | 4000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 150 | CE | 13 | 13 | 7.4 | 7.85 | 7.85 | 47 | 149.67 | 194000 | 26000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-01-27 00:00:00 | 140 | CE | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 1 | 3.19 | 6000 | -2000 | 2011-01-07 00:00:00
FUTSTK | RPOWER | 2011-01-27 00:00:00 | 0 | XX | 161.15 | 162.4 | 154.25 | 155.65 | 155.65 | 3380 | 10754.37 | 21594000 | 66000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-02-24 00:00:00 | 190 | CE | 0.7 | 1 | 0.7 | 1 | 1 | 2 | 7.63 | 20000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RPOWER | 2011-02-24 00:00:00 | 180 | CE | 1.75 | 1.75 | 1.4 | 1.4 | 1.4 | 3 | 10.89 | 48000 | 4000 | 2011-01-07 00:00:00
FUTSTK | RPOWER | 2011-02-24 00:00:00 | 0 | XX | 163.25 | 163.25 | 155.5 | 156.55 | 156.55 | 97 | 310.25 | 394000 | 80000 | 2011-01-07 00:00:00
FUTSTK | RPOWER | 2011-03-31 00:00:00 | 0 | XX | 161 | 161 | 161 | 161 | 158.5 | 1 | 3.22 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | RUCHISOYA | 2011-01-27 00:00:00 | 120 | CE | 2.25 | 2.7 | 1.45 | 2.45 | 2.45 | 13 | 31.78 | 30000 | 18000 | 2011-01-07 00:00:00
OPTSTK | RUCHISOYA | 2011-01-27 00:00:00 | 115 | CE | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 1 | 2.36 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | RUCHISOYA | 2011-01-27 00:00:00 | 110 | PE | 4.2 | 5 | 4.2 | 5 | 5 | 2 | 4.58 | 12000 | -2000 | 2011-01-07 00:00:00
FUTSTK | RUCHISOYA | 2011-01-27 00:00:00 | 0 | XX | 115.15 | 115.45 | 106.7 | 108.85 | 108.85 | 944 | 2090.17 | 19044000 | 474000 | 2011-01-07 00:00:00
FUTSTK | RUCHISOYA | 2011-02-24 00:00:00 | 0 | XX | 115.35 | 115.35 | 109.15 | 109.2 | 109.85 | 9 | 20.29 | 20000 | 8000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 220 | CE | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1 | 2.2 | 50000 | 0 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 210 | CE | 0.5 | 0.55 | 0.4 | 0.45 | 0.45 | 28 | 58.93 | 112000 | 3000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 160 | PE | 0.65 | 0.95 | 0.6 | 0.8 | 0.8 | 19 | 30.54 | 72000 | -7000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 150 | PE | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1 | 1.5 | 5000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 200 | CE | 1.25 | 1.25 | 0.8 | 0.9 | 0.9 | 118 | 237.16 | 508000 | 37000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 170 | PE | 2 | 2.9 | 1.9 | 2.75 | 2.75 | 107 | 184.58 | 187000 | -8000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 190 | CE | 3.65 | 3.65 | 1.8 | 2 | 2 | 232 | 445.93 | 522000 | 84000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 180 | PE | 4.85 | 8 | 4.75 | 7.1 | 7.1 | 111 | 206.77 | 127000 | 2000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 180 | CE | 7 | 7 | 4.25 | 4.6 | 4.6 | 152 | 281.41 | 205000 | 72000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 170 | CE | 11.25 | 11.6 | 10 | 10.25 | 10.25 | 13 | 23.48 | 32000 | -4000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-01-27 00:00:00 | 190 | PE | 11.5 | 14.25 | 11.5 | 14 | 14 | 24 | 48.75 | 27000 | -7000 | 2011-01-07 00:00:00
FUTSTK | SAIL | 2011-01-27 00:00:00 | 0 | XX | 182.1 | 184.2 | 176.35 | 177.15 | 177.15 | 5492 | 9817.17 | 7653000 | -81000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 200 | CE | 2 | 2 | 2 | 2 | 2 | 1 | 2.02 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 160 | PE | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 1 | 1.62 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 190 | CE | 4 | 4.05 | 3.25 | 3.3 | 3.3 | 7 | 13.55 | 26000 | 3000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 170 | PE | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 1 | 1.74 | 3000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 180 | CE | 7 | 7 | 6 | 6.2 | 6.2 | 13 | 24.22 | 19000 | 12000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 180 | PE | 8.45 | 9.45 | 8 | 9.25 | 9.25 | 8 | 15.07 | 12000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-02-24 00:00:00 | 240 | PE | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1 | 3 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | SAIL | 2011-02-24 00:00:00 | 0 | XX | 182 | 182 | 175.25 | 176.05 | 176.05 | 801 | 1421.41 | 1539000 | 202000 | 2011-01-07 00:00:00
OPTSTK | SAIL | 2011-03-31 00:00:00 | 190 | PE | 17 | 18 | 17 | 18 | 18 | 2 | 4.15 | 3000 | 2000 | 2011-01-07 00:00:00
FUTSTK | SAIL | 2011-03-31 00:00:00 | 0 | XX | 180 | 180 | 175 | 175.4 | 175.4 | 39 | 68.97 | 86000 | 20000 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3200 | CE | 1.6 | 3 | 1.6 | 2.5 | 2.5 | 16 | 64.05 | 51625 | 500 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3300 | CE | 1.8 | 2.15 | 1.6 | 2.1 | 2.1 | 16 | 66.03 | 25500 | 750 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3250 | CE | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1 | 4.06 | 3000 | 125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3050 | CE | 3.6 | 6 | 3.2 | 5.85 | 5.85 | 55 | 210.01 | 18250 | 625 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3100 | CE | 4 | 5.5 | 3.35 | 4 | 4 | 236 | 915.7 | 94500 | 5750 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3150 | CE | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1 | 3.94 | 2250 | 0 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3000 | CE | 5.25 | 8.45 | 5.05 | 6.8 | 6.8 | 916 | 3442.71 | 319625 | 12125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2300 | PE | 6 | 8.95 | 6 | 6.6 | 6.6 | 20 | 57.65 | 2500 | 2500 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2350 | PE | 7 | 16.9 | 7 | 10 | 10 | 55 | 162.35 | 7750 | 4125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2950 | CE | 9.4 | 11.9 | 7 | 9.15 | 9.15 | 353 | 1305.61 | 71625 | 16500 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2900 | CE | 13 | 17 | 10.3 | 12.4 | 12.4 | 1486 | 5410.69 | 347250 | 14250 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2400 | PE | 15.5 | 23.8 | 10.2 | 16.3 | 16.3 | 848 | 2560.66 | 46750 | 37500 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2850 | CE | 20.05 | 25 | 14.45 | 17.4 | 17.4 | 1111 | 3984.63 | 155500 | 14375 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2450 | PE | 25 | 34 | 16.75 | 24.05 | 24.05 | 393 | 1215.08 | 36125 | 30375 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2800 | CE | 30 | 34.7 | 21.7 | 25.5 | 25.5 | 3968 | 14025.08 | 594875 | 107625 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2500 | PE | 37.9 | 48.5 | 26.1 | 38.5 | 38.5 | 1593 | 5050.3 | 124375 | 56000 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2750 | CE | 41 | 48.5 | 31 | 35.35 | 35.35 | 1508 | 5254.6 | 152125 | 43000 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2550 | PE | 54.5 | 69 | 38.85 | 55.05 | 55.05 | 350 | 1139.14 | 20000 | 6750 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2700 | CE | 58 | 67.45 | 43.15 | 49.55 | 49.55 | 5025 | 17299.74 | 282125 | 91000 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2650 | CE | 70.25 | 89.2 | 60 | 67.6 | 67.6 | 1862 | 6339.71 | 68375 | 32250 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2600 | PE | 72 | 90.95 | 56 | 77.75 | 77.75 | 1581 | 5283.82 | 88375 | 7875 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2600 | CE | 91 | 118 | 82 | 90.1 | 90.1 | 1820 | 6131.63 | 80250 | 64250 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2650 | PE | 95.9 | 119.25 | 77.65 | 104.15 | 104.15 | 237 | 813.39 | 48000 | -1250 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2700 | PE | 125 | 153.4 | 104.5 | 135.4 | 135.4 | 301 | 1065.72 | 126125 | -7125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2500 | CE | 135 | 182.5 | 135 | 145 | 145 | 5 | 16.59 | 375 | 250 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2550 | CE | 140 | 140 | 140 | 140 | 140 | 1 | 3.36 | 375 | 125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2750 | PE | 160.25 | 176 | 143.75 | 170 | 170 | 92 | 335.57 | 24625 | -375 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2800 | PE | 190 | 230 | 177.4 | 195.45 | 195.45 | 85 | 319.15 | 74000 | -2875 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2850 | PE | 240 | 269.15 | 240 | 244 | 244 | 3 | 11.62 | 9875 | 0 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 2900 | PE | 285 | 319 | 281.4 | 281.4 | 281.4 | 9 | 35.93 | 14875 | 125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-01-27 00:00:00 | 3000 | PE | 370 | 373.45 | 370 | 373.45 | 373.45 | 2 | 8.42 | 16625 | -125 | 2011-01-07 00:00:00
FUTSTK | SBIN | 2011-01-27 00:00:00 | 0 | XX | 2631.8 | 2662 | 2588 | 2612.75 | 2612.75 | 55552 | 182282.54 | 5855125 | 21875 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 3000 | CE | 21.1 | 26 | 18.1 | 25.85 | 25.85 | 20 | 75.52 | 6250 | 1750 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2950 | CE | 25 | 37.95 | 25 | 37.95 | 37.95 | 3 | 11.17 | 1250 | -125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2900 | CE | 32 | 40 | 32 | 40 | 40 | 12 | 44.08 | 2500 | 875 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2450 | PE | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 1 | 3.1 | 125 | 125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2850 | CE | 50 | 50 | 50 | 50 | 50 | 1 | 3.62 | 1750 | 125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2500 | PE | 56.65 | 64 | 56.65 | 64 | 64 | 6 | 19.21 | 2750 | 750 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2800 | CE | 60 | 71.65 | 48.65 | 57.7 | 57.7 | 40 | 142.91 | 8250 | 3750 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2700 | CE | 75 | 108.5 | 75 | 108.5 | 108.5 | 8 | 27.99 | 3750 | 875 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2750 | CE | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1 | 3.54 | 375 | 125 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2550 | PE | 89.3 | 89.3 | 89.3 | 89.3 | 89.3 | 1 | 3.29 | 1625 | 0 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2650 | CE | 110 | 110 | 105 | 105 | 105 | 2 | 6.89 | 625 | 250 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2600 | CE | 125 | 132.15 | 125 | 125 | 125 | 9 | 30.66 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SBIN | 2011-02-24 00:00:00 | 2700 | PE | 142.4 | 142.4 | 132.05 | 132.05 | 132.05 | 4 | 14.18 | 10500 | 0 | 2011-01-07 00:00:00
FUTSTK | SBIN | 2011-02-24 00:00:00 | 0 | XX | 2637 | 2670.45 | 2600 | 2621.85 | 2621.85 | 1060 | 3486.91 | 213750 | 17625 | 2011-01-07 00:00:00
FUTSTK | SBIN | 2011-03-31 00:00:00 | 0 | XX | 2628 | 2644.95 | 2619 | 2630 | 2630 | 5 | 16.42 | 4000 | 375 | 2011-01-07 00:00:00
OPTSTK | SCI | 2011-01-27 00:00:00 | 120 | PE | 0.3 | 0.35 | 0.3 | 0.35 | 0.35 | 2 | 4.81 | 6000 | 2000 | 2011-01-07 00:00:00
OPTSTK | SCI | 2011-01-27 00:00:00 | 150 | CE | 0.4 | 0.45 | 0.35 | 0.35 | 0.35 | 13 | 39.1 | 320000 | -4000 | 2011-01-07 00:00:00
OPTSTK | SCI | 2011-01-27 00:00:00 | 130 | PE | 1.4 | 2.9 | 1.4 | 2.7 | 2.7 | 43 | 113.7 | 250000 | 38000 | 2011-01-07 00:00:00
OPTSTK | SCI | 2011-01-27 00:00:00 | 140 | CE | 1.85 | 1.85 | 1.05 | 1.1 | 1.1 | 150 | 423.97 | 1596000 | 94000 | 2011-01-07 00:00:00
OPTSTK | SCI | 2011-01-27 00:00:00 | 130 | CE | 5.6 | 5.6 | 3.5 | 3.7 | 3.7 | 61 | 163.82 | 366000 | 44000 | 2011-01-07 00:00:00
OPTSTK | SCI | 2011-01-27 00:00:00 | 140 | PE | 9 | 9 | 9 | 9 | 9 | 1 | 2.98 | 20000 | 2000 | 2011-01-07 00:00:00
FUTSTK | SCI | 2011-01-27 00:00:00 | 0 | XX | 134.5 | 134.75 | 130.25 | 130.9 | 130.9 | 1096 | 2902.66 | 8398000 | 102000 | 2011-01-07 00:00:00
FUTSTK | SCI | 2011-02-24 00:00:00 | 0 | XX | 135 | 135 | 131.3 | 131.65 | 131.65 | 49 | 130.61 | 192000 | 72000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 400 | CE | 0.5 | 0.65 | 0.4 | 0.5 | 0.5 | 14 | 56.08 | 48000 | 9000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 220 | PE | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 1 | 2.2 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 300 | PE | 1.75 | 2.15 | 1.45 | 1.75 | 1.75 | 32 | 96.56 | 79000 | 11000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 380 | CE | 1.9 | 1.9 | 0.95 | 1.1 | 1.1 | 33 | 125.81 | 100000 | 3000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 320 | PE | 4.3 | 6.3 | 3.95 | 5.3 | 5.3 | 235 | 764.21 | 246000 | -15000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 360 | CE | 4.4 | 4.4 | 2.5 | 2.85 | 2.85 | 183 | 664.78 | 424000 | 33000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 340 | CE | 10 | 10.1 | 7 | 7.45 | 7.45 | 329 | 1146.47 | 347000 | 47000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 340 | PE | 12 | 15.85 | 11.5 | 15 | 15 | 77 | 272.47 | 81000 | -10000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 320 | CE | 23 | 23 | 18 | 18.4 | 18.4 | 38 | 129.2 | 53000 | -5000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 360 | PE | 29.95 | 30 | 27.75 | 27.75 | 27.75 | 3 | 11.67 | 14000 | -3000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-01-27 00:00:00 | 300 | CE | 34 | 36.9 | 33 | 33.25 | 33.25 | 9 | 30.05 | 44000 | -1000 | 2011-01-07 00:00:00
FUTSTK | SESAGOA | 2011-01-27 00:00:00 | 0 | XX | 343 | 343.25 | 331.1 | 332.25 | 332.25 | 6175 | 20661.77 | 11354000 | -315000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-02-24 00:00:00 | 400 | CE | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 5 | 20.1 | 7000 | 5000 | 2011-01-07 00:00:00
OPTSTK | SESAGOA | 2011-02-24 00:00:00 | 320 | PE | 10 | 10 | 10 | 10 | 10 | 1 | 3.3 | 1000 | 1000 | 2011-01-07 00:00:00
FUTSTK | SESAGOA | 2011-02-24 00:00:00 | 0 | XX | 343.9 | 343.9 | 332.5 | 333.4 | 333.4 | 136 | 457.06 | 196000 | 14000 | 2011-01-07 00:00:00
FUTSTK | SESAGOA | 2011-03-31 00:00:00 | 0 | XX | 336.8 | 336.8 | 336.8 | 336.8 | 338.65 | 1 | 3.36 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | SIEMENS | 2011-01-27 00:00:00 | 860 | CE | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 1 | 4.3 | 6500 | 0 | 2011-01-07 00:00:00
OPTSTK | SIEMENS | 2011-01-27 00:00:00 | 720 | PE | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 1 | 3.61 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | SIEMENS | 2011-01-27 00:00:00 | 840 | CE | 6.65 | 6.65 | 2.5 | 2.5 | 2.5 | 2 | 8.44 | 2000 | 0 | 2011-01-07 00:00:00
OPTSTK | SIEMENS | 2011-01-27 00:00:00 | 800 | CE | 18.2 | 18.2 | 12 | 12 | 12 | 3 | 12.22 | 2000 | 1000 | 2011-01-07 00:00:00
FUTSTK | SIEMENS | 2011-01-27 00:00:00 | 0 | XX | 800 | 805 | 779.5 | 783.05 | 783.05 | 786 | 3119.98 | 804500 | -50000 | 2011-01-07 00:00:00
FUTSTK | SIEMENS | 2011-02-24 00:00:00 | 0 | XX | 786.95 | 788.4 | 786.65 | 787.4 | 787.4 | 6 | 23.61 | 7000 | -500 | 2011-01-07 00:00:00
FUTSTK | SINTEX | 2011-01-27 00:00:00 | 0 | XX | 180.75 | 183.4 | 176.5 | 178.7 | 178.7 | 817 | 2947.6 | 2532000 | -74000 | 2011-01-07 00:00:00
FUTSTK | SINTEX | 2011-02-24 00:00:00 | 0 | XX | 180.55 | 180.55 | 180.55 | 180.55 | 180.7 | 1 | 3.61 | 2000 | -2000 | 2011-01-07 00:00:00
OPTSTK | SKUMARSYNF | 2011-01-27 00:00:00 | 95 | CE | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 1 | 3.83 | 56000 | -4000 | 2011-01-07 00:00:00
OPTSTK | SKUMARSYNF | 2011-01-27 00:00:00 | 90 | CE | 2.15 | 2.15 | 1.25 | 1.25 | 1.25 | 8 | 29.38 | 208000 | 4000 | 2011-01-07 00:00:00
OPTSTK | SKUMARSYNF | 2011-01-27 00:00:00 | 85 | CE | 7.5 | 7.5 | 3.35 | 3.35 | 3.35 | 4 | 14.4 | 4000 | 0 | 2011-01-07 00:00:00
FUTSTK | SKUMARSYNF | 2011-01-27 00:00:00 | 0 | XX | 86.05 | 86.45 | 82.1 | 82.6 | 82.6 | 259 | 873.76 | 5520000 | -184000 | 2011-01-07 00:00:00
FUTSTK | SKUMARSYNF | 2011-02-24 00:00:00 | 0 | XX | 86.7 | 86.7 | 83 | 83 | 83 | 3 | 10.18 | 68000 | 8000 | 2011-01-07 00:00:00
FUTSTK | [NAME] | 2011-01-27 00:00:00 | 0 | XX | 319.1 | 323.5 | 311 | 312.95 | 312.95 | 154 | 487.77 | 158000 | -7000 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 130 | CE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 2.61 | 60000 | -2000 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 90 | PE | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1 | 1.81 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 95 | PE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1 | 1.92 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 120 | CE | 1.35 | 1.5 | 1.3 | 1.4 | 1.4 | 7 | 16.99 | 110000 | 0 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 100 | PE | 2.7 | 3.25 | 2.7 | 3.25 | 3.25 | 2 | 4.11 | 32000 | 2000 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 115 | CE | 3 | 3 | 2.05 | 2.4 | 2.4 | 4 | 9.39 | 16000 | -2000 | 2011-01-07 00:00:00
OPTSTK | SREINFRA | 2011-01-27 00:00:00 | 110 | CE | 4.4 | 4.6 | 3.7 | 4.6 | 4.6 | 8 | 18.25 | 38000 | 2000 | 2011-01-07 00:00:00
FUTSTK | SREINFRA | 2011-01-27 00:00:00 | 0 | XX | 110.5 | 110.5 | 105.4 | 106.9 | 106.9 | 685 | 1467.44 | 3570000 | -240000 | 2011-01-07 00:00:00
FUTSTK | SREINFRA | 2011-02-24 00:00:00 | 0 | XX | 106.7 | 107.6 | 106.7 | 107 | 107 | 5 | 10.7 | 26000 | 6000 | 2011-01-07 00:00:00
FUTSTK | SRTRANSFIN | 2011-01-27 00:00:00 | 0 | XX | 736.1 | 739.75 | 708.55 | 711.85 | 711.85 | 433 | 1550.42 | 265500 | 26000 | 2011-01-07 00:00:00
FUTSTK | SRTRANSFIN | 2011-02-24 00:00:00 | 0 | XX | 730 | 730 | 710.1 | 717 | 721 | 9 | 32.18 | 19000 | 3500 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 220 | CE | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | 2 | 8.81 | 38000 | 2000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 160 | PE | 0.55 | 1.5 | 0.55 | 1.45 | 1.45 | 11 | 35.43 | 52000 | 10000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 210 | CE | 1.05 | 1.2 | 0.5 | 0.6 | 0.6 | 89 | 375.29 | 322000 | 22000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 170 | PE | 1.7 | 4.25 | 1.25 | 3.15 | 3.15 | 75 | 258.7 | 136000 | -14000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 200 | CE | 2 | 2.6 | 1 | 1.2 | 1.2 | 243 | 980.97 | 1302000 | 64000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 190 | CE | 4 | 5.3 | 2.2 | 2.65 | 2.65 | 411 | 1591.28 | 772000 | 62000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 180 | PE | 4.15 | 9 | 3.6 | 7.8 | 7.8 | 140 | 519.85 | 152000 | -20000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 170 | CE | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 1 | 3.59 | 16000 | 0 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 180 | CE | 9.5 | 10 | 4.1 | 5.65 | 5.65 | 155 | 578.87 | 230000 | 32000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 190 | PE | 10 | 15.55 | 8.6 | 15.2 | 15.2 | 29 | 117.07 | 122000 | 2000 | 2011-01-07 00:00:00
OPTSTK | STER | 2011-01-27 00:00:00 | 200 | PE | 15.6 | 24.35 | 15.6 | 24.35 | 24.35 | 21 | 92.46 | 64000 | 22000 | 2011-01-07 00:00:00
FUTSTK | STER | 2011-01-27 00:00:00 | 0 | XX | 184 | 186.75 | 175.15 | 176.9 | 176.9 | 5385 | 19646.27 | 17532000 | -834000 | 2011-01-07 00:00:00
FUTSTK | STER | 2011-02-24 00:00:00 | 0 | XX | 184.35 | 187.45 | 176.25 | 178.25 | 178.25 | 110 | 402.11 | 398000 | 60000 | 2011-01-07 00:00:00
FUTSTK | STERLINBIO | 2011-01-27 00:00:00 | 0 | XX | 104.7 | 104.7 | 101.65 | 102.1 | 102.1 | 177 | 364.99 | 3082000 | -2000 | 2011-01-07 00:00:00
FUTSTK | STERLINBIO | 2011-02-24 00:00:00 | 0 | XX | 103.7 | 103.7 | 103.4 | 103.7 | 102.65 | 3 | 6.21 | 6000 | -2000 | 2011-01-07 00:00:00
FUTSTK | STRTECH | 2011-01-27 00:00:00 | 0 | XX | 75.9 | 77 | 72.65 | 73.3 | 73.3 | 189 | 563.88 | 2828000 | -32000 | 2011-01-07 00:00:00
FUTSTK | STRTECH | 2011-02-24 00:00:00 | 0 | XX | 75.65 | 75.65 | 73.55 | 73.65 | 73.65 | 6 | 17.91 | 32000 | -8000 | 2011-01-07 00:00:00
OPTSTK | SUNPHARMA | 2011-01-27 00:00:00 | 470 | PE | 2 | 2 | 2 | 2 | 2 | 1 | 2.95 | 11250 | 0 | 2011-01-07 00:00:00
OPTSTK | SUNPHARMA | 2011-01-27 00:00:00 | 480 | PE | 4.5 | 4.5 | 4 | 4 | 4 | 5 | 15.12 | 4375 | 3125 | 2011-01-07 00:00:00
OPTSTK | SUNPHARMA | 2011-01-27 00:00:00 | 520 | CE | 9.5 | 10.7 | 5.25 | 5.35 | 5.35 | 5 | 16.5 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | SUNPHARMA | 2011-01-27 00:00:00 | 500 | PE | 13 | 20 | 13 | 16.2 | 16.2 | 6 | 19.32 | 0 | 0 | 2011-01-07 00:00:00
OPTSTK | SUNPHARMA | 2011-01-27 00:00:00 | 500 | CE | 18.9 | 18.9 | 9.8 | 11.55 | 11.55 | 9 | 28.88 | 22500 | -1875 | 2011-01-07 00:00:00
FUTSTK | SUNPHARMA | 2011-01-27 00:00:00 | 0 | XX | 505.45 | 512.5 | 488.6 | 493.9 | 493.9 | 2294 | 7237.42 | 1616250 | 6875 | 2011-01-07 00:00:00
FUTSTK | SUNPHARMA | 2011-02-24 00:00:00 | 0 | XX | 506.7 | 515 | 492.6 | 498.2 | 498.2 | 103 | 326.26 | 49375 | 14375 | 2011-01-07 00:00:00
FUTSTK | SUNTV | 2011-01-27 00:00:00 | 0 | XX | 544 | 545 | 528.1 | 530.35 | 530.35 | 129 | 346.88 | 167000 | -14000 | 2011-01-07 00:00:00
FUTSTK | SUNTV | 2011-02-24 00:00:00 | 0 | XX | 542 | 542 | 532 | 532 | 532 | 3 | 8.07 | 2500 | 0 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 67.5 | CE | 0.2 | 0.2 | 0.15 | 0.15 | 0.15 | 18 | 48.73 | 120000 | -24000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 70 | CE | 0.2 | 0.2 | 0.1 | 0.1 | 0.1 | 30 | 84.19 | 700000 | 28000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 45 | PE | 0.2 | 0.5 | 0.2 | 0.4 | 0.4 | 62 | 112.31 | 328000 | 124000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 65 | CE | 0.35 | 0.45 | 0.2 | 0.2 | 0.2 | 213 | 556.17 | 3248000 | 108000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 47.5 | PE | 0.45 | 0.95 | 0.4 | 0.8 | 0.8 | 53 | 101.91 | 316000 | 76000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 62.5 | CE | 0.6 | 0.65 | 0.3 | 0.3 | 0.3 | 80 | 201.42 | 1316000 | 16000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 60 | CE | 0.9 | 1 | 0.4 | 0.45 | 0.45 | 845 | 2049.84 | 9480000 | 580000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 50 | PE | 0.9 | 1.75 | 0.8 | 1.7 | 1.7 | 370 | 758.27 | 2388000 | 304000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 57.5 | CE | 1.5 | 1.5 | 0.65 | 0.7 | 0.7 | 259 | 606.18 | 2208000 | 36000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 52.5 | PE | 2 | 3.2 | 1.8 | 3.05 | 3.05 | 80 | 175.86 | 512000 | 24000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 55 | CE | 2.05 | 2.35 | 1 | 1.05 | 1.05 | 1287 | 2903.61 | 5464000 | 1472000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 55 | PE | 3 | 5 | 2.85 | 4.95 | 4.95 | 111 | 261.48 | 1096000 | -64000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 52.5 | CE | 4.35 | 4.35 | 1.65 | 1.75 | 1.75 | 159 | 346.86 | 592000 | 328000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 50 | CE | 5.35 | 5.35 | 2.7 | 2.9 | 2.9 | 152 | 323.79 | 948000 | 304000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-01-27 00:00:00 | 40 | CE | 7 | 12 | 7 | 12 | 12 | 10 | 19.8 | 8000 | -12000 | 2011-01-07 00:00:00
FUTSTK | SUZLON | 2011-01-27 00:00:00 | 0 | XX | 53.85 | 54.65 | 50.85 | 51.2 | 51.2 | 7569 | 15934.97 | 85556000 | 668000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 65 | CE | 0.75 | 0.75 | 0.55 | 0.7 | 0.7 | 10 | 26.27 | 52000 | 20000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 60 | CE | 1.7 | 1.7 | 1.1 | 1.25 | 1.25 | 25 | 61.35 | 264000 | 88000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 50 | PE | 1.75 | 2.75 | 1.75 | 2.75 | 2.75 | 12 | 25.07 | 48000 | 44000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 57.5 | CE | 2.2 | 2.2 | 1.7 | 1.75 | 1.75 | 6 | 14.25 | 32000 | 24000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 55 | CE | 3.3 | 3.3 | 2.1 | 2.2 | 2.2 | 27 | 62.2 | 136000 | 96000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 55 | PE | 4.2 | 4.85 | 4.2 | 4.85 | 4.85 | 7 | 16.66 | 32000 | 28000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-02-24 00:00:00 | 50 | CE | 4.45 | 4.55 | 4 | 4.05 | 4.05 | 17 | 36.96 | 72000 | 68000 | 2011-01-07 00:00:00
FUTSTK | SUZLON | 2011-02-24 00:00:00 | 0 | XX | 54.05 | 54.7 | 51.1 | 51.4 | 51.4 | 392 | 830.69 | 3096000 | 684000 | 2011-01-07 00:00:00
OPTSTK | SUZLON | 2011-03-31 00:00:00 | 55 | PE | 6 | 6 | 6 | 6 | 6 | 1 | 2.44 | 4000 | 4000 | 2011-01-07 00:00:00
FUTSTK | SUZLON | 2011-03-31 00:00:00 | 0 | XX | 54 | 54 | 51.6 | 51.75 | 51.75 | 12 | 25.41 | 200000 | 48000 | 2011-01-07 00:00:00
OPTSTK | SYNDIBANK | 2011-01-27 00:00:00 | 140 | CE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1 | 2.8 | 80000 | 0 | 2011-01-07 00:00:00
OPTSTK | SYNDIBANK | 2011-01-27 00:00:00 | 130 | CE | 0.9 | 1.4 | 0.9 | 0.9 | 0.9 | 22 | 57.68 | 160000 | 20000 | 2011-01-07 00:00:00
OPTSTK | SYNDIBANK | 2011-01-27 00:00:00 | 110 | PE | 2.75 | 2.75 | 2.25 | 2.25 | 2.25 | 2 | 4.5 | 4000 | 4000 | 2011-01-07 00:00:00
OPTSTK | SYNDIBANK | 2011-01-27 00:00:00 | 120 | CE | 3.25 | 3.3 | 2.3 | 2.35 | 2.35 | 33 | 81.02 | 102000 | 30000 | 2011-01-07 00:00:00
FUTSTK | SYNDIBANK | 2011-01-27 00:00:00 | 0 | XX | 116.2 | 117.3 | 112.65 | 113.2 | 113.2 | 1663 | 3825.26 | 5224000 | 164000 | 2011-01-07 00:00:00
OPTSTK | SYNDIBANK | 2011-02-24 00:00:00 | 130 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 2.7 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | SYNDIBANK | 2011-02-24 00:00:00 | 0 | XX | 113.8 | 118.05 | 113.8 | 114.3 | 114.3 | 43 | 100.05 | 102000 | 32000 | 2011-01-07 00:00:00
OPTSTK | TATACHEM | 2011-01-27 00:00:00 | 420 | CE | 2 | 2 | 2 | 2 | 2 | 1 | 2.11 | 9000 | 0 | 2011-01-07 00:00:00
OPTSTK | TATACHEM | 2011-01-27 00:00:00 | 400 | CE | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1 | 2.02 | 8000 | -500 | 2011-01-07 00:00:00
OPTSTK | TATACHEM | 2011-01-27 00:00:00 | 380 | PE | 5.1 | 7 | 5.1 | 7 | 7 | 2 | 3.86 | 500 | 0 | 2011-01-07 00:00:00
FUTSTK | TATACHEM | 2011-01-27 00:00:00 | 0 | XX | 389.5 | 394 | 373.7 | 377.55 | 377.55 | 1071 | 2063.99 | 1339000 | -34500 | 2011-01-07 00:00:00
FUTSTK | TATACHEM | 2011-02-24 00:00:00 | 0 | XX | 389.4 | 396.35 | 377 | 378.75 | 378.75 | 17 | 32.85 | 10000 | 5000 | 2011-01-07 00:00:00
FUTSTK | TATACHEM | 2011-03-31 00:00:00 | 0 | XX | 398.2 | 398.2 | 398.2 | 398.2 | 384.2 | 1 | 1.99 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | TATACOMM | 2011-01-27 00:00:00 | 0 | XX | 255.3 | 264.3 | 250.5 | 252.75 | 252.75 | 349 | 894.98 | 1833000 | -16000 | 2011-01-07 00:00:00
FUTSTK | TATACOMM | 2011-02-24 00:00:00 | 0 | XX | 259.8 | 259.8 | 253.6 | 253.6 | 254.9 | 2 | 5.13 | 15000 | 1000 | 2011-01-07 00:00:00
OPTSTK | TATAGLOBAL | 2011-01-27 00:00:00 | 120 | CE | 1.4 | 1.95 | 1.15 | 1.25 | 1.25 | 43 | 104.4 | 112000 | 40000 | 2011-01-07 00:00:00
OPTSTK | TATAGLOBAL | 2011-01-27 00:00:00 | 110 | PE | 2.6 | 5 | 2.5 | 5 | 5 | 14 | 31.77 | 40000 | 12000 | 2011-01-07 00:00:00
OPTSTK | TATAGLOBAL | 2011-01-27 00:00:00 | 110 | CE | 5.3 | 5.4 | 2.9 | 3.1 | 3.1 | 45 | 102.46 | 86000 | 18000 | 2011-01-07 00:00:00
FUTSTK | TATAGLOBAL | 2011-01-27 00:00:00 | 0 | XX | 113 | 113.25 | 107 | 108.25 | 108.25 | 2600 | 5760.35 | 6770000 | -446000 | 2011-01-07 00:00:00
FUTSTK | TATAGLOBAL | 2011-02-24 00:00:00 | 0 | XX | 113.5 | 113.6 | 108.5 | 109.15 | 109.15 | 39 | 86.7 | 58000 | 36000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1500 | CE | 1.15 | 1.4 | 1.1 | 1.2 | 1.2 | 100 | 375.31 | 77500 | 3250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1450 | CE | 2.5 | 2.5 | 1.55 | 1.85 | 1.85 | 168 | 609.82 | 102750 | -4000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1050 | PE | 2.6 | 5.5 | 2.6 | 4.3 | 4.3 | 12 | 31.6 | 2000 | 1250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1100 | PE | 3.9 | 12 | 3.9 | 10.9 | 10.9 | 450 | 1246.66 | 58750 | 38750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1400 | CE | 5.5 | 5.5 | 2.9 | 3.1 | 3.1 | 1030 | 3614.4 | 424750 | 56000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1150 | PE | 10.45 | 24.9 | 9 | 22.3 | 22.3 | 1123 | 3274.38 | 106250 | 67750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1350 | CE | 11.5 | 12.8 | 5.1 | 5.7 | 5.7 | 2256 | 7654.5 | 756500 | 129000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1200 | PE | 18.5 | 48 | 18 | 42.8 | 42.8 | 2894 | 8905.26 | 238250 | 80750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1300 | CE | 24.7 | 24.7 | 8.55 | 10.35 | 10.35 | 4641 | 15244.15 | 772500 | 238750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1250 | PE | 37.8 | 84.45 | 36 | 74.45 | 74.45 | 1384 | 4510.28 | 89750 | -96250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1250 | CE | 47.25 | 49.9 | 16.3 | 19.65 | 19.65 | 4056 | 12949.18 | 427500 | 237000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1300 | PE | 67.9 | 120 | 62.1 | 113.05 | 113.05 | 293 | 1019.45 | 75500 | 1250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1200 | CE | 74 | 75.95 | 31.1 | 36.6 | 36.6 | 1509 | 4683.13 | 226750 | 198750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1150 | CE | 85 | 85 | 59.4 | 65.25 | 65.25 | 72 | 219.32 | 14250 | 11750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1350 | PE | 129 | 160.6 | 129 | 159.55 | 159.55 | 50 | 186.41 | 60750 | 3000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1100 | CE | 136 | 136 | 136 | 136 | 136 | 1 | 3.09 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 1400 | PE | 199.2 | 199.2 | 199.2 | 199.2 | 199.2 | 1 | 3.99 | 2750 | 0 | 2011-01-07 00:00:00
FUTSTK | TATAMOTORS | 2011-01-27 00:00:00 | 0 | XX | 1250.55 | 1263.7 | 1183.5 | 1193.45 | 1193.45 | 37141 | 113294.2 | 9410500 | -123250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1450 | CE | 7.1 | 7.1 | 6 | 6 | 6 | 4 | 14.56 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1400 | CE | 12 | 12 | 8 | 8.5 | 8.5 | 18 | 63.46 | 8000 | 4500 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1100 | PE | 16 | 20 | 16 | 20 | 20 | 2 | 5.59 | 250 | 0 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1350 | CE | 20 | 20 | 9.1 | 12.9 | 12.9 | 19 | 64.87 | 7000 | 3250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1150 | PE | 28.3 | 40 | 28.3 | 40 | 40 | 8 | 23.67 | 2750 | 750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1300 | CE | 35 | 35 | 24 | 24.85 | 24.85 | 62 | 205.72 | 12250 | 10000 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1200 | PE | 41.6 | 57 | 41.6 | 51.85 | 51.85 | 5 | 15.62 | 2500 | 500 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1250 | CE | 54 | 54 | 37 | 39.65 | 39.65 | 16 | 51.71 | 4250 | 2750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1250 | PE | 68.3 | 81.35 | 68.3 | 81.35 | 81.35 | 2 | 6.62 | 1750 | 250 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1200 | CE | 70 | 76.3 | 70 | 76.3 | 76.3 | 3 | 9.54 | 2250 | 500 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 1300 | PE | 95 | 95 | 95 | 95 | 95 | 1 | 3.48 | 1750 | 0 | 2011-01-07 00:00:00
FUTSTK | TATAMOTORS | 2011-02-24 00:00:00 | 0 | XX | 1258.3 | 1262 | 1185.5 | 1196.9 | 1196.9 | 792 | 2417.81 | 200750 | 44500 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-03-31 00:00:00 | 1250 | PE | 80 | 100 | 80 | 100 | 100 | 3 | 10.05 | 750 | 750 | 2011-01-07 00:00:00
OPTSTK | TATAMOTORS | 2011-03-31 00:00:00 | 1300 | PE | 100 | 120 | 100 | 120 | 120 | 4 | 14.1 | 1500 | 1000 | 2011-01-07 00:00:00
FUTSTK | TATAMOTORS | 2011-03-31 00:00:00 | 0 | XX | 1220 | 1220 | 1188 | 1193 | 1193 | 6 | 18.11 | 1500 | 1000 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 840 | CE | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5 | 10.53 | 5250 | 1250 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 820 | CE | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 5 | 10.3 | 3000 | 1250 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 800 | CE | 7.1 | 7.5 | 6.05 | 6.05 | 6.05 | 16 | 32.26 | 12000 | 2500 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 740 | PE | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 1 | 1.89 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 720 | PE | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 1 | 1.84 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 760 | CE | 19 | 19.95 | 15 | 15 | 15 | 7 | 13.61 | 6500 | 750 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 780 | PE | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | 1 | 2.05 | 250 | 0 | 2011-01-07 00:00:00
FUTSTK | TATAMTRDVR | 2011-01-27 00:00:00 | 0 | XX | 760.1 | 766.85 | 725.2 | 730.5 | 730.5 | 1845 | 3422.98 | 1882000 | -98000 | 2011-01-07 00:00:00
OPTSTK | TATAMTRDVR | 2011-02-24 00:00:00 | 740 | PE | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 1 | 1.85 | 0 | -250 | 2011-01-07 00:00:00
FUTSTK | TATAMTRDVR | 2011-02-24 00:00:00 | 0 | XX | 755 | 755 | 737.65 | 737.65 | 737.8 | 17 | 31.76 | 6750 | 2500 | 2011-01-07 00:00:00
OPTSTK | TATAPOWER | 2011-01-27 00:00:00 | 1300 | PE | 7.8 | 7.8 | 4.1 | 6.25 | 6.25 | 14 | 45.69 | 3750 | 750 | 2011-01-07 00:00:00
OPTSTK | TATAPOWER | 2011-01-27 00:00:00 | 1450 | CE | 11.4 | 16.4 | 11.4 | 14.5 | 14.5 | 5 | 18.29 | 2500 | 500 | 2011-01-07 00:00:00
OPTSTK | TATAPOWER | 2011-01-27 00:00:00 | 1350 | PE | 15 | 16.25 | 14.6 | 16.25 | 16.25 | 8 | 27.31 | 3500 | 2000 | 2011-01-07 00:00:00
OPTSTK | TATAPOWER | 2011-01-27 00:00:00 | 1400 | PE | 30 | 43 | 30 | 43 | 43 | 7 | 25.22 | 1500 | 1000 | 2011-01-07 00:00:00
OPTSTK | TATAPOWER | 2011-01-27 00:00:00 | 1400 | CE | 31 | 31 | 31 | 31 | 31 | 1 | 3.57 | 3500 | 0 | 2011-01-07 00:00:00
FUTSTK | TATAPOWER | 2011-01-27 00:00:00 | 0 | XX | 1400 | 1408.95 | 1380.05 | 1390 | 1390 | 1533 | 5350.2 | 806750 | 20500 | 2011-01-07 00:00:00
FUTSTK | TATAPOWER | 2011-02-24 00:00:00 | 0 | XX | 1412.1 | 1412.1 | 1388.05 | 1400.5 | 1400.5 | 12 | 42.06 | 11750 | 0 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 560 | PE | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1 | 2.8 | 8000 | 500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 800 | CE | 1.3 | 1.3 | 0.6 | 0.7 | 0.7 | 44 | 176.18 | 103000 | 2500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 600 | PE | 1.6 | 4.05 | 1.3 | 3.55 | 3.55 | 186 | 560.35 | 71500 | 0 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 580 | PE | 1.75 | 2.35 | 1.75 | 2.2 | 2.2 | 4 | 11.63 | 17000 | 1500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 780 | CE | 2 | 2 | 0.65 | 0.95 | 0.95 | 86 | 335.91 | 148000 | 10000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 620 | PE | 2.85 | 7.5 | 2.85 | 6.65 | 6.65 | 234 | 731.52 | 141500 | -1500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 760 | CE | 3.2 | 3.4 | 1.4 | 1.55 | 1.55 | 148 | 563.98 | 233000 | -500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 640 | PE | 5.3 | 13.4 | 5.1 | 11.9 | 11.9 | 633 | 2055.51 | 239000 | -7500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 740 | CE | 5.55 | 6.2 | 2.4 | 2.65 | 2.65 | 643 | 2390.99 | 489500 | -27000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 660 | PE | 10 | 22.5 | 9.5 | 19.7 | 19.7 | 1050 | 3547.47 | 334500 | -19000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 720 | CE | 12 | 12 | 4.05 | 4.65 | 4.65 | 1738 | 6315.61 | 927000 | 66000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 700 | CE | 16.35 | 17.6 | 7 | 7.9 | 7.9 | 3892 | 13847.49 | 1399000 | 262500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 680 | PE | 17.95 | 34.4 | 16 | 29.8 | 29.8 | 1054 | 3714.87 | 458000 | 172000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 680 | CE | 26.7 | 27.1 | 11.8 | 13.35 | 13.35 | 2724 | 9491.75 | 762500 | 171500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 700 | PE | 29 | 49.7 | 26.85 | 47.45 | 47.45 | 189 | 697.51 | 187000 | -32000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 660 | CE | 38.95 | 39.45 | 19.5 | 20.9 | 20.9 | 638 | 2185.24 | 319500 | 147000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 640 | CE | 51 | 51 | 30.45 | 31.9 | 31.9 | 35 | 118.59 | 42000 | 0 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 720 | PE | 52 | 60.4 | 52 | 60 | 60 | 14 | 54.54 | 23500 | -1500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 620 | CE | 61 | 61 | 46 | 47.75 | 47.75 | 10 | 33.85 | 19500 | 500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 600 | CE | 75 | 75 | 75 | 75 | 75 | 1 | 3.37 | 10500 | 500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-01-27 00:00:00 | 580 | CE | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1 | 3.3 | 500 | 500 | 2011-01-07 00:00:00
FUTSTK | TATASTEEL | 2011-01-27 00:00:00 | 0 | XX | 687.1 | 691.1 | 657 | 661.8 | 661.8 | 30184 | 101565.7 | 18031500 | -211000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 760 | CE | 7 | 7 | 7 | 7 | 7 | 2 | 7.67 | 12500 | 1000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 600 | PE | 8.45 | 9 | 8.45 | 9 | 9 | 2 | 6.08 | 500 | 500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 620 | PE | 10.1 | 15 | 10.1 | 15 | 15 | 14 | 44.25 | 6000 | 4000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 740 | CE | 14.6 | 14.6 | 7.6 | 8.7 | 8.7 | 14 | 52.48 | 15500 | 3000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 720 | CE | 15.3 | 15.75 | 11.15 | 11.55 | 11.55 | 18 | 66.1 | 15500 | 6000 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 640 | PE | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 1 | 3.3 | 1000 | 500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 700 | CE | 22.5 | 22.5 | 19 | 20.9 | 20.9 | 10 | 36.05 | 21000 | -500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 660 | PE | 27 | 27 | 27 | 27 | 27 | 1 | 3.43 | 2000 | 500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 680 | CE | 29.5 | 30.5 | 23 | 24 | 24 | 5 | 17.66 | 4500 | 2500 | 2011-01-07 00:00:00
OPTSTK | TATASTEEL | 2011-02-24 00:00:00 | 600 | CE | 71.4 | 71.4 | 70.75 | 71.05 | 71.05 | 4 | 13.42 | 8000 | 2000 | 2011-01-07 00:00:00
FUTSTK | TATASTEEL | 2011-02-24 00:00:00 | 0 | XX | 688.4 | 692.05 | 659.05 | 662.5 | 662.5 | 563 | 1892.5 | 337000 | 58500 | 2011-01-07 00:00:00
FUTSTK | TATASTEEL | 2011-03-31 00:00:00 | 0 | XX | 690.5 | 690.5 | 662.65 | 665.15 | 665.15 | 19 | 63.69 | 21000 | 7500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1000 | PE | 2 | 2 | 2 | 2 | 2 | 3 | 7.51 | 9250 | -250 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1050 | PE | 2.55 | 5.6 | 2.55 | 5.6 | 5.6 | 37 | 97.44 | 25250 | 4500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1300 | CE | 4.9 | 5.4 | 2.55 | 2.75 | 2.75 | 61 | 198.77 | 38500 | 3500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1100 | PE | 5 | 15.6 | 4.3 | 14.15 | 14.15 | 324 | 899.16 | 246750 | 16750 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1250 | CE | 11.9 | 14.7 | 5 | 6.4 | 6.4 | 488 | 1534.69 | 157000 | 77500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1150 | PE | 14.5 | 37.4 | 12.7 | 33.5 | 33.5 | 228 | 670.08 | 42000 | 250 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1200 | CE | 26.1 | 31.2 | 13.75 | 15.15 | 15.15 | 1455 | 4445.66 | 302750 | 94500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1200 | PE | 37.85 | 68 | 37.35 | 66.4 | 66.4 | 18 | 56.16 | 8000 | -250 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1150 | CE | 54 | 57 | 29 | 31.7 | 31.7 | 215 | 638.45 | 54750 | 16250 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1100 | CE | 90.45 | 90.45 | 66.3 | 66.3 | 66.3 | 4 | 11.8 | 9000 | 500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-01-27 00:00:00 | 1250 | PE | 94 | 94 | 94 | 94 | 94 | 2 | 6.72 | 1500 | 0 | 2011-01-07 00:00:00
FUTSTK | TCS | 2011-01-27 00:00:00 | 0 | XX | 1185.7 | 1193.7 | 1142 | 1146.25 | 1146.25 | 8562 | 24956.84 | 3140000 | -203500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-02-24 00:00:00 | 1000 | PE | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 2 | 5.01 | 1500 | 500 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-02-24 00:00:00 | 1350 | CE | 4.65 | 5 | 3.5 | 4 | 4 | 40 | 135.46 | 10000 | 10000 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-02-24 00:00:00 | 1050 | PE | 9.15 | 9.2 | 9.15 | 9.2 | 9.2 | 20 | 52.95 | 6250 | 4000 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-02-24 00:00:00 | 1250 | CE | 20.95 | 21 | 20.95 | 21 | 21 | 16 | 50.83 | 4500 | 4000 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-02-24 00:00:00 | 1150 | PE | 30.45 | 33 | 30.45 | 33 | 33 | 2 | 5.9 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | TCS | 2011-02-24 00:00:00 | 1200 | CE | 46 | 46 | 30 | 30 | 30 | 34 | 105.41 | 10750 | 8250 | 2011-01-07 00:00:00
FUTSTK | TCS | 2011-02-24 00:00:00 | 0 | XX | 1197 | 1199.2 | 1149.1 | 1153.35 | 1153.35 | 165 | 483.17 | 65250 | 5500 | 2011-01-07 00:00:00
FUTSTK | TCS | 2011-03-31 00:00:00 | 0 | XX | 1208 | 1208 | 1181.45 | 1181.45 | 1166 | 2 | 5.97 | 3250 | 250 | 2011-01-07 00:00:00
OPTSTK | TECHM | 2011-01-27 00:00:00 | 800 | CE | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 1 | 4.04 | 1500 | 500 | 2011-01-07 00:00:00
OPTSTK | TECHM | 2011-01-27 00:00:00 | 700 | CE | 34 | 34 | 34 | 34 | 34 | 1 | 3.67 | 1500 | 0 | 2011-01-07 00:00:00
FUTSTK | TECHM | 2011-01-27 00:00:00 | 0 | XX | 734 | 738.5 | 706 | 709.45 | 709.45 | 759 | 2742.55 | 981500 | -18500 | 2011-01-07 00:00:00
FUTSTK | TECHM | 2011-02-24 00:00:00 | 0 | XX | 725 | 725 | 720 | 720 | 716.05 | 5 | 18.06 | 21500 | 1000 | 2011-01-07 00:00:00
OPTSTK | TITAN | 2011-01-27 00:00:00 | 3800 | CE | 26 | 26 | 26 | 26 | 26 | 1 | 4.78 | 375 | 0 | 2011-01-07 00:00:00
OPTSTK | TITAN | 2011-01-27 00:00:00 | 3700 | CE | 36 | 38 | 30 | 34.5 | 34.5 | 4 | 18.67 | 3250 | 250 | 2011-01-07 00:00:00
OPTSTK | TITAN | 2011-01-27 00:00:00 | 3600 | CE | 100 | 100 | 56 | 56 | 56 | 2 | 9.19 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | TITAN | 2011-01-27 00:00:00 | 3500 | CE | 105 | 125 | 105 | 115 | 115 | 2 | 9.03 | 250 | 250 | 2011-01-07 00:00:00
OPTSTK | TITAN | 2011-01-27 00:00:00 | 3650 | PE | 280 | 283 | 280 | 281.5 | 281.5 | 4 | 19.65 | 250 | 0 | 2011-01-07 00:00:00
FUTSTK | TITAN | 2011-01-27 00:00:00 | 0 | XX | 3585.05 | 3616 | 3385 | 3426.35 | 3426.35 | 4144 | 18192.41 | 494250 | -9250 | 2011-01-07 00:00:00
FUTSTK | TITAN | 2011-02-24 00:00:00 | 0 | XX | 3614.95 | 3615 | 3420 | 3448.1 | 3448.1 | 79 | 349.08 | 12250 | 1500 | 2011-01-07 00:00:00
OPTSTK | TRIVENI | 2011-01-27 00:00:00 | 130 | CE | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1 | 2.63 | 2000 | 2000 | 2011-01-07 00:00:00
FUTSTK | TRIVENI | 2011-01-27 00:00:00 | 0 | XX | 112 | 112.55 | 105 | 106.9 | 106.9 | 430 | 934.46 | 3404000 | 96000 | 2011-01-07 00:00:00
FUTSTK | TRIVENI | 2011-02-24 00:00:00 | 0 | XX | 111.3 | 111.3 | 106 | 106.75 | 106.75 | 13 | 28.17 | 76000 | 8000 | 2011-01-07 00:00:00
FUTSTK | TRIVENI | 2011-03-31 00:00:00 | 0 | XX | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 1 | 2.11 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | TTML | 2011-01-27 00:00:00 | 25 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4 | 9.01 | 459000 | 9000 | 2011-01-07 00:00:00
OPTSTK | TTML | 2011-01-27 00:00:00 | 17.5 | PE | 0.1 | 0.15 | 0.1 | 0.15 | 0.15 | 7 | 11.09 | 162000 | 18000 | 2011-01-07 00:00:00
OPTSTK | TTML | 2011-01-27 00:00:00 | 22.5 | CE | 0.2 | 0.2 | 0.1 | 0.1 | 0.1 | 7 | 14.26 | 936000 | -45000 | 2011-01-07 00:00:00
OPTSTK | TTML | 2011-01-27 00:00:00 | 20 | CE | 0.65 | 0.65 | 0.45 | 0.5 | 0.5 | 51 | 94.39 | 1656000 | 90000 | 2011-01-07 00:00:00
OPTSTK | TTML | 2011-01-27 00:00:00 | 20 | PE | 1 | 1.45 | 1 | 1.45 | 1.45 | 8 | 15.22 | 225000 | -27000 | 2011-01-07 00:00:00
FUTSTK | TTML | 2011-01-27 00:00:00 | 0 | XX | 19.5 | 19.75 | 19.05 | 19.1 | 19.1 | 416 | 725.26 | 30195000 | 126000 | 2011-01-07 00:00:00
FUTSTK | TTML | 2011-02-24 00:00:00 | 0 | XX | 19.8 | 19.8 | 19.2 | 19.25 | 19.25 | 28 | 49.22 | 612000 | 162000 | 2011-01-07 00:00:00
FUTSTK | TULIP | 2011-01-27 00:00:00 | 0 | XX | 177.9 | 177.95 | 173.05 | 174.95 | 174.95 | 70 | 244.88 | 1812000 | -30000 | 2011-01-07 00:00:00
FUTSTK | TV-18 | 2011-01-27 00:00:00 | 0 | XX | 70.4 | 70.45 | 67.05 | 67.3 | 67.3 | 92 | 252.33 | 4452000 | 28000 | 2011-01-07 00:00:00
FUTSTK | TV-18 | 2011-02-24 00:00:00 | 0 | XX | 71 | 71 | 67.6 | 68.7 | 68.7 | 7 | 19.32 | 144000 | 12000 | 2011-01-07 00:00:00
OPTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 80 | CE | 0.2 | 0.2 | 0.15 | 0.2 | 0.2 | 4 | 12.83 | 88000 | 0 | 2011-01-07 00:00:00
OPTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 75 | CE | 0.7 | 0.7 | 0.35 | 0.5 | 0.5 | 25 | 75.49 | 248000 | 12000 | 2011-01-07 00:00:00
OPTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 70 | CE | 1 | 1.2 | 1 | 1.05 | 1.05 | 28 | 79.58 | 200000 | 36000 | 2011-01-07 00:00:00
OPTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 60 | PE | 1.5 | 1.7 | 1.5 | 1.65 | 1.65 | 4 | 9.85 | 16000 | 16000 | 2011-01-07 00:00:00
OPTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 65 | CE | 3.05 | 3.1 | 2.25 | 2.4 | 2.4 | 33 | 89.29 | 100000 | 56000 | 2011-01-07 00:00:00
OPTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 60 | CE | 5 | 5 | 5 | 5 | 5 | 1 | 2.6 | 0 | 0 | 2011-01-07 00:00:00
FUTSTK | TVSMOTOR | 2011-01-27 00:00:00 | 0 | XX | 66.25 | 66.25 | 63.2 | 63.45 | 63.45 | 1003 | 2585.63 | 8044000 | -140000 | 2011-01-07 00:00:00
FUTSTK | TVSMOTOR | 2011-02-24 00:00:00 | 0 | XX | 65.65 | 65.65 | 63.6 | 63.85 | 63.85 | 42 | 108.06 | 252000 | 76000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 130 | CE | 0.45 | 0.65 | 0.4 | 0.45 | 0.45 | 80 | 208.76 | 564000 | 22000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 100 | PE | 1 | 1.3 | 0.7 | 1.15 | 1.15 | 107 | 216.19 | 264000 | 114000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 120 | CE | 1.55 | 1.9 | 1.05 | 1.15 | 1.15 | 259 | 628.9 | 1516000 | 20000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 110 | PE | 3.1 | 4 | 2.2 | 3.65 | 3.65 | 222 | 502.51 | 942000 | 198000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 110 | CE | 5 | 6.25 | 3.75 | 4.05 | 4.05 | 217 | 498.4 | 524000 | 80000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 120 | PE | 10 | 10 | 10 | 10 | 10 | 1 | 2.6 | 210000 | -2000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 100 | CE | 11.6 | 14.3 | 10.85 | 11.2 | 11.2 | 5 | 11.23 | 6000 | 6000 | 2011-01-07 00:00:00
OPTSTK | UCOBANK | 2011-01-27 00:00:00 | 130 | PE | 16.65 | 16.65 | 16.5 | 16.5 | 16.5 | 3 | 8.79 | 6000 | 6000 | 2011-01-07 00:00:00
FUTSTK | UCOBANK | 2011-01-27 00:00:00 | 0 | XX | 111.7 | 114 | 109.5 | 110.3 | 110.3 | 5278 | 11777.11 | 23798000 | -680000 | 2011-01-07 00:00:00
FUTSTK | UCOBANK | 2011-02-24 00:00:00 | 0 | XX | 112.95 | 114.5 | 110.55 | 111.15 | 111.15 | 82 | 183.88 | 230000 | 52000 | 2011-01-07 00:00:00
FUTSTK | ULTRACEMCO | 2011-01-27 00:00:00 | 0 | XX | 1015 | 1022.95 | 984.25 | 990.7 | 990.7 | 496 | 1237.66 | 723250 | 19000 | 2011-01-07 00:00:00
FUTSTK | UNIONBANK | 2011-01-27 00:00:00 | 0 | XX | 321.75 | 328.85 | 317.55 | 320.85 | 320.85 | 1017 | 3291.07 | 1622000 | 21000 | 2011-01-07 00:00:00
FUTSTK | UNIONBANK | 2011-02-24 00:00:00 | 0 | XX | 326.6 | 326.6 | 326.6 | 326.6 | 324.95 | 1 | 3.26 | 16000 | -1000 | 2011-01-07 00:00:00
OPTSTK | UNIPHOS | 2011-01-27 00:00:00 | 180 | CE | 1.5 | 1.7 | 1.5 | 1.7 | 1.7 | 2 | 7.26 | 42000 | -2000 | 2011-01-07 00:00:00
OPTSTK | UNIPHOS | 2011-01-27 00:00:00 | 170 | CE | 3.4 | 3.7 | 2.5 | 2.5 | 2.5 | 10 | 34.63 | 74000 | 0 | 2011-01-07 00:00:00
OPTSTK | UNIPHOS | 2011-01-27 00:00:00 | 160 | CE | 6 | 6 | 6 | 6 | 6 | 1 | 3.32 | 4000 | 2000 | 2011-01-07 00:00:00
FUTSTK | UNIPHOS | 2011-01-27 00:00:00 | 0 | XX | 161.85 | 163.85 | 160.5 | 161.05 | 161.05 | 539 | 1746.92 | 6312000 | -218000 | 2011-01-07 00:00:00
FUTSTK | UNIPHOS | 2011-02-24 00:00:00 | 0 | XX | 163.65 | 164.6 | 161.5 | 161.5 | 161.5 | 12 | 39.04 | 50000 | 12000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 80 | CE | 0.1 | 0.15 | 0.1 | 0.15 | 0.15 | 9 | 28.84 | 868000 | -16000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 45 | PE | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1 | 1.8 | 16000 | 4000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 50 | PE | 0.2 | 0.25 | 0.2 | 0.25 | 0.25 | 32 | 64.29 | 468000 | 20000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 75 | CE | 0.25 | 0.25 | 0.2 | 0.25 | 0.25 | 224 | 674.2 | 2024000 | -208000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 70 | CE | 0.6 | 0.7 | 0.45 | 0.5 | 0.5 | 776 | 2190.45 | 5544000 | 352000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 55 | PE | 0.6 | 0.65 | 0.5 | 0.6 | 0.6 | 172 | 382.19 | 604000 | 156000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 65 | CE | 1.55 | 1.75 | 1.1 | 1.25 | 1.25 | 2655 | 7061.61 | 4280000 | 1240000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 60 | PE | 1.7 | 1.9 | 1.3 | 1.8 | 1.8 | 714 | 1760.51 | 1936000 | 164000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 60 | CE | 3.9 | 4.4 | 3.05 | 3.3 | 3.3 | 231 | 588.56 | 824000 | 72000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 65 | PE | 4 | 4.95 | 3.6 | 4.7 | 4.7 | 129 | 357.33 | 964000 | 12000 | 2011-01-07 00:00:00
OPTSTK | UNITECH | 2011-01-27 00:00:00 | 70 | PE | 8.5 | 8.6 | 8.5 | 8.6 | 8.6 | 2 | 6.28 | 100000 | 8000 | 2011-01-07 00:00:00
FUTSTK | UNITECH | 2011-01-27 00:00:00 | 0 | XX | 62 | 63.1 | 61 | 61.5 | 61.5 | 6676 | 16596.26 | 47252000 | 180000 | 2011-01-07 00:00:00
FUTSTK | UNITECH | 2011-02-24 00:00:00 | 0 | XX | 62.8 | 63.4 | 61.6 | 61.9 | 61.9 | 177 | 442.83 | 1168000 | 152000 | 2011-01-07 00:00:00
FUTSTK | UNITECH | 2011-03-31 00:00:00 | 0 | XX | 62.7 | 63.65 | 62.35 | 62.45 | 62.45 | 8 | 20.2 | 28000 | 20000 | 2011-01-07 00:00:00
OPTSTK | VIDEOIND | 2011-01-27 00:00:00 | 240 | CE | 1.5 | 1.5 | 1 | 1 | 1 | 2 | 4.82 | 1000 | -1000 | 2011-01-07 00:00:00
OPTSTK | VIDEOIND | 2011-01-27 00:00:00 | 230 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 2.33 | 4000 | 0 | 2011-01-07 00:00:00
FUTSTK | VIDEOIND | 2011-01-27 00:00:00 | 0 | XX | 220.1 | 220.65 | 206.4 | 211.2 | 211.2 | 1056 | 2253.11 | 8039000 | 16000 | 2011-01-07 00:00:00
FUTSTK | VIDEOIND | 2011-02-24 00:00:00 | 0 | XX | 221.15 | 221.15 | 208.1 | 212.25 | 212.25 | 75 | 160.32 | 567000 | -9000 | 2011-01-07 00:00:00
FUTSTK | VIDEOIND | 2011-03-31 00:00:00 | 0 | XX | 219 | 219 | 208.5 | 210.1 | 216.65 | 41 | 86.8 | 449000 | 36000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 115 | CE | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 6 | 27.64 | 236000 | 0 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 110 | CE | 0.3 | 0.55 | 0.25 | 0.35 | 0.35 | 75 | 331.23 | 1108000 | 80000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 105 | CE | 0.7 | 1.2 | 0.55 | 0.65 | 0.65 | 150 | 635.08 | 1392000 | 80000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 90 | PE | 1.45 | 1.75 | 1.1 | 1.6 | 1.6 | 25 | 91.45 | 104000 | 24000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 100 | CE | 1.6 | 2.5 | 1.3 | 1.6 | 1.6 | 370 | 1507.43 | 1668000 | 68000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 95 | PE | 2.8 | 4.1 | 2.2 | 3.8 | 3.8 | 65 | 255 | 132000 | 24000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 95 | CE | 3.75 | 4.9 | 3.05 | 3.4 | 3.4 | 92 | 363.59 | 144000 | 80000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 90 | CE | 6 | 6 | 6 | 6 | 6 | 1 | 3.84 | 16000 | 4000 | 2011-01-07 00:00:00
OPTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 100 | PE | 6.1 | 7 | 5 | 6.8 | 6.8 | 20 | 85 | 604000 | -4000 | 2011-01-07 00:00:00
FUTSTK | VIJAYABANK | 2011-01-27 00:00:00 | 0 | XX | 95.85 | 97.9 | 93.95 | 94.4 | 94.4 | 3721 | 14241.89 | 11892000 | -720000 | 2011-01-07 00:00:00
FUTSTK | VIJAYABANK | 2011-02-24 00:00:00 | 0 | XX | 95.7 | 98.45 | 94.95 | 95.2 | 95.2 | 53 | 204.13 | 360000 | 40000 | 2011-01-07 00:00:00
OPTSTK | VOLTAS | 2011-01-27 00:00:00 | 220 | CE | 3 | 3 | 3 | 3 | 3 | 1 | 2.23 | 2000 | 0 | 2011-01-07 00:00:00
FUTSTK | VOLTAS | 2011-01-27 00:00:00 | 0 | XX | 218 | 218.85 | 213.25 | 215 | 215 | 445 | 958.16 | 1348000 | -79000 | 2011-01-07 00:00:00
FUTSTK | VOLTAS | 2011-02-24 00:00:00 | 0 | XX | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | 1 | 2.16 | 4000 | 1000 | 2011-01-07 00:00:00
OPTSTK | WELCORP | 2011-01-27 00:00:00 | 190 | CE | 2 | 2 | 2 | 2 | 2 | 1 | 1.92 | 23000 | -1000 | 2011-01-07 00:00:00
OPTSTK | WELCORP | 2011-01-27 00:00:00 | 160 | PE | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 2 | 3.25 | 11000 | -1000 | 2011-01-07 00:00:00
OPTSTK | WELCORP | 2011-01-27 00:00:00 | 180 | CE | 4.3 | 4.3 | 2.75 | 2.85 | 2.85 | 13 | 23.84 | 86000 | -1000 | 2011-01-07 00:00:00
OPTSTK | WELCORP | 2011-01-27 00:00:00 | 170 | PE | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1 | 1.77 | 32000 | 1000 | 2011-01-07 00:00:00
OPTSTK | WELCORP | 2011-01-27 00:00:00 | 170 | CE | 8.75 | 8.75 | 5.5 | 6.15 | 6.15 | 29 | 51.09 | 70000 | 10000 | 2011-01-07 00:00:00
FUTSTK | WELCORP | 2011-01-27 00:00:00 | 0 | XX | 175.15 | 175.4 | 167 | 167.85 | 167.85 | 1346 | 2289.03 | 10430000 | -44000 | 2011-01-07 00:00:00
FUTSTK | WELCORP | 2011-02-24 00:00:00 | 0 | XX | 174.1 | 174.55 | 170.05 | 170.5 | 169.2 | 11 | 18.98 | 35000 | 7000 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 420 | PE | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1 | 2.1 | 1000 | 500 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 540 | CE | 1.65 | 1.65 | 0.9 | 0.9 | 0.9 | 3 | 8.11 | 8000 | 500 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 440 | PE | 2.4 | 3.4 | 2.4 | 3.25 | 3.25 | 33 | 73.05 | 21000 | -7000 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 460 | PE | 4.3 | 8.85 | 4.3 | 7.4 | 7.4 | 50 | 116.79 | 20000 | -4000 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 520 | CE | 5 | 5 | 2.3 | 2.75 | 2.75 | 40 | 104.63 | 34500 | -2500 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 480 | PE | 10 | 17 | 10 | 15.6 | 15.6 | 98 | 242.44 | 38500 | -14000 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 500 | CE | 11.6 | 12.25 | 5.95 | 6.7 | 6.7 | 94 | 238.99 | 92000 | 13500 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 480 | CE | 22 | 22 | 12.6 | 13.05 | 13.05 | 13 | 32.33 | 16500 | 1500 | 2011-01-07 00:00:00
OPTSTK | WIPRO | 2011-01-27 00:00:00 | 500 | PE | 22.4 | 28 | 22.4 | 28 | 28 | 6 | 15.79 | 12000 | -2500 | 2011-01-07 00:00:00
FUTSTK | WIPRO | 2011-01-27 00:00:00 | 0 | XX | 489 | 493.75 | 474.6 | 477.65 | 477.65 | 3561 | 8598.53 | 2947000 | -6000 | 2011-01-07 00:00:00
FUTSTK | WIPRO | 2011-02-24 00:00:00 | 0 | XX | 494.55 | 494.55 | 478.25 | 482.3 | 482.3 | 26 | 62.98 | 31500 | 4000 | 2011-01-07 00:00:00
FUTSTK | WIPRO | 2011-03-31 00:00:00 | 0 | XX | 481 | 481 | 481 | 481 | 486.7 | 1 | 2.4 | 1000 | 500 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 340 | CE | 0.6 | 0.6 | 0.55 | 0.6 | 0.6 | 2 | 6.81 | 38000 | 2000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 320 | CE | 2 | 2.2 | 1.5 | 1.6 | 1.6 | 51 | 164.06 | 205000 | 23000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 300 | CE | 3.55 | 5.2 | 3.55 | 3.8 | 3.8 | 166 | 504.95 | 222000 | 98000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 260 | PE | 4.7 | 8.4 | 4.7 | 8.4 | 8.4 | 3 | 7.98 | 2000 | 2000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 280 | CE | 11.3 | 11.9 | 8 | 8.3 | 8.3 | 118 | 341.86 | 78000 | 69000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 280 | PE | 16.95 | 17.6 | 11.4 | 17.05 | 17.05 | 21 | 61.71 | 33000 | 7000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 260 | CE | 18.1 | 20.25 | 18.1 | 20.25 | 20.25 | 2 | 5.58 | 1000 | 1000 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 300 | PE | 24.15 | 30.35 | 24.15 | 30.35 | 30.35 | 4 | 13.05 | 31000 | 0 | 2011-01-07 00:00:00
OPTSTK | YESBANK | 2011-01-27 00:00:00 | 320 | PE | 43 | 48.1 | 43 | 48.1 | 48.1 | 4 | 14.63 | 13000 | -2000 | 2011-01-07 00:00:00
FUTSTK | YESBANK | 2011-01-27 00:00:00 | 0 | XX | 282.3 | 282.85 | 271 | 271.9 | 271.9 | 6311 | 17427.71 | 6745000 | 946000 | 2011-01-07 00:00:00
FUTSTK | YESBANK | 2011-02-24 00:00:00 | 0 | XX | 284 | 284 | 272 | 273.95 | 273.95 | 298 | 827.4 | 259000 | 132000 | 2011-01-07 00:00:00
FUTSTK | ZEEL | 2011-01-27 00:00:00 | 0 | XX | 137.5 | 140.4 | 135.7 | 136.2 | 136.2 | 433 | 1192.3 | 6332000 | 56000 | 2011-01-07 00:00:00
FUTSTK | ZEEL | 2011-02-24 00:00:00 | 0 | XX | 139.15 | 140 | 136.1 | 136.25 | 136.25 | 59 | 162.21 | 174000 | 102000 | 2011-01-07 00:00:00