Fop 20190424

<TICKER>,<FULLNAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
BANKNIFTY-I-CE-25100,BANKNIFTY-NEAR-CE-
25100,04/24/2019,4490,4780,4321,4769.9,1780,9400
25500,04/24/2019,4055.7,4286.1,3962.95,4286.1,3740,5960
26000,04/24/2019,3560,3760,3473.2,3760,8260,22020
26500,04/24/2019,3050,3371.1,2962.75,3371.1,4900,6640
BANKNIFTY-I-CE-26600,BANKNIFTY-NEAR-CE-26600,04/24/2019,3000,3000,3000,3000,20,0
27000,04/24/2019,2578,2939.1,2426.3,2879.2,40680,54800
27100,04/24/2019,2539.5,2539.5,2465,2480,60,240
27500,04/24/2019,2122.2,2442.45,1929.65,2376.15,37340,25340
27600,04/24/2019,1951.4,1951.4,1893,1893,40,100
27900,04/24/2019,1550,1767.9,1550,1767.9,40,580
28000,04/24/2019,1597.1,1943,1429,1866.05,26020,34160
28500,04/24/2019,1042.8,1427,931,1364.65,9240,32540
28800,04/24/2019,748.95,1010,678.95,1010,140,280
28900,04/24/2019,722.7,1012.8,575,997.1,920,380
29000,04/24/2019,568.65,951.75,442.65,890.85,172240,141060
29100,04/24/2019,507.8,826,356,771.9,9700,3760
29200,04/24/2019,388.3,739,275,655.9,83420,5060
29300,04/24/2019,319.3,644.7,200,582.5,424800,7780
29400,04/24/2019,250.1,548.95,143,486.4,1916120,19500
29500,04/24/2019,170.25,450,92.65,383.05,8929540,250320
29600,04/24/2019,106.35,360.65,61.7,294.4,14507560,123080
29700,04/24/2019,83.3,273.95,39.2,211.15,17236260,214500
29800,04/24/2019,64.1,204,22.6,149,19340020,306620
29900,04/24/2019,45,142.4,14.9,100.55,14053160,514560
30000,04/24/2019,32.15,99.6,10.6,67.15,18450880,1014260
30100,04/24/2019,29.5,70,7.9,43.7,9184540,447360
30200,04/24/2019,23.1,48.95,6.25,28.95,7328140,411880
30300,04/24/2019,12.05,33.55,5.1,18.4,4729560,353020
30400,04/24/2019,8.25,22.65,4.15,11.55,2506220,324940
30500,04/24/2019,7.75,16.15,3.95,8.6,3767520,797360
30600,04/24/2019,5.95,12.55,1.85,6.1,1173420,155900
BANKNIFTY-I-CE-30700,BANKNIFTY-NEAR-CE-30700,04/24/2019,4,8,2.3,4.35,778220,166200
30800,04/24/2019,4.7,6.4,2,3.75,807380,204860
30900,04/24/2019,5.45,5.5,2.05,3.1,366220,65360
31000,04/24/2019,3.3,4.45,1.8,2.75,777360,414120
31100,04/24/2019,3.9,3.9,1.2,2.05,110140,25780
BANKNIFTY-I-CE-31200,BANKNIFTY-NEAR-CE-31200,04/24/2019,2.7,3,1.35,1.85,71360,38260
31300,04/24/2019,1.15,3.25,1.05,1.95,66500,9940
31400,04/24/2019,2.9,2.9,0.55,1.9,46480,14300
31500,04/24/2019,2.85,4.95,1.1,2,288240,221540
31600,04/24/2019,1.6,1.95,0.3,0.7,12000,18000
BANKNIFTY-I-CE-31700,BANKNIFTY-NEAR-CE-31700,04/24/2019,1.35,1.8,0.45,1.4,3560,4440
32000,04/24/2019,1.95,1.95,0.65,0.8,30260,217680
32100,04/24/2019,0.8,0.95,0.5,0.55,441200,1980
BANKNIFTY-I-PE-25100,BANKNIFTY-NEAR-PE-
25100,04/24/2019,1.75,1.75,0.6,0.95,5160,24780
BANKNIFTY-I-PE-25200,BANKNIFTY-NEAR-PE-25200,04/24/2019,0.85,1,0.15,0.25,33760,600
BANKNIFTY-I-PE-25300,BANKNIFTY-NEAR-PE-25300,04/24/2019,0.2,2.45,0.2,0.9,115000,160
25500,04/24/2019,1.75,1.75,0.4,0.4,2240,15660
BANKNIFTY-I-PE-25600,BANKNIFTY-NEAR-PE-25600,04/24/2019,2,2,0.2,0.2,80,60
26000,04/24/2019,1.35,2.15,1.3,1.65,11240,33860
26500,04/24/2019,2.75,2.75,1.15,1.75,8100,26160
27000,04/24/2019,1.15,2.15,0.7,0.8,16580,96120
BANKNIFTY-I-PE-27100,BANKNIFTY-NEAR-PE-27100,04/24/2019,2,2,0.6,0.6,60,480
BANKNIFTY-I-PE-27300,BANKNIFTY-NEAR-PE-27300,04/24/2019,1,1,1,1,20,60
27500,04/24/2019,2.4,2.55,1.1,1.7,51940,60600
28000,04/24/2019,2.8,3.05,1.35,1.6,125700,245580
BANKNIFTY-I-PE-28100,BANKNIFTY-NEAR-PE-28100,04/24/2019,2.3,3.4,2,2.1,1760,1400
BANKNIFTY-I-PE-28500,BANKNIFTY-NEAR-PE-28500,04/24/2019,6,6.9,2,2.5,690560,422360
28600,04/24/2019,4.2,7.05,1.45,2.3,491780,23300
28700,04/24/2019,6.25,9.2,1.4,2.7,645240,254620
28800,04/24/2019,6.1,11.45,0.65,2.9,1400520,39160
28900,04/24/2019,10.05,17.7,2.6,4,2307020,101220
29000,04/24/2019,20,23,3.5,4.6,7295720,415320
29100,04/24/2019,19.85,36.25,3.85,5.25,7723400,96560
29200,04/24/2019,29.55,55.95,4,6.5,9185040,214640
29300,04/24/2019,56.55,83.1,5.65,8.55,12208200,287140
29400,04/24/2019,83.15,120,7.35,10.85,15560740,358540
29500,04/24/2019,124.9,170,10.5,15.1,21289040,874280
29600,04/24/2019,139,235.5,14.6,22.5,11607360,531360
29700,04/24/2019,221.9,306.45,21.6,38.2,7262740,488360
29800,04/24/2019,287.7,390.25,40.65,65.8,4316280,334860
29900,04/24/2019,320.1,478.95,75.5,105.45,1766760,142500
30000,04/24/2019,476.5,580.55,131,173.15,1132460,306340
30100,04/24/2019,544.4,666.6,192.7,243.65,128920,26080
30200,04/24/2019,600.6,771.5,274.3,328.75,101820,37780
30300,04/24/2019,700.05,851.35,358.25,415.2,28860,20360
30400,04/24/2019,800.1,950,437,555.9,14560,15460
30500,04/24/2019,898,1064.35,552.25,617.9,79060,53160
30600,04/24/2019,1050.1,1145,653.1,699.3,16660,5920
30700,04/24/2019,1111.2,1250,806,812.35,2280,3760
30800,04/24/2019,1225.7,1346.25,840,918.15,1180,2760
30900,04/24/2019,1352.8,1445,938.25,996,1900,1200
31000,04/24/2019,1399.65,1568.05,1060,1079.95,12740,19540
31100,04/24/2019,1533.65,1605.65,1139.9,1139.9,140,400
31200,04/24/2019,1562.1,1562.1,1562.1,1562.1,20,40
31300,04/24/2019,1708.75,1799.4,1704.1,1704.1,60,60
31500,04/24/2019,1960,2035,1573.25,1591.85,2240,2520
32000,04/24/2019,2450,2510,2055,2062.85,600,1160
BANKNIFTY-II-CE-25200,BANKNIFTY-NEXT-CE-
25200,04/24/2019,4423.85,4790,4380,4790,880,1760
25500,04/24/2019,4153.1,4475,4116.15,4475,1120,5860
26000,04/24/2019,3749,3940,3660,3940,6320,7700
26500,04/24/2019,3280,3300,3231.5,3231.5,4940,5820
27000,04/24/2019,2900,3160.3,2775,3160.3,10200,18680
27500,04/24/2019,2445,2755,2380,2682.8,9720,12860
28000,04/24/2019,2074.9,2350,1980,2302.6,14640,302060
28500,04/24/2019,1698.35,1985,1652.75,1935.3,13380,64000
29000,04/24/2019,1424.9,1660,1339.5,1615.5,30500,49980
29400,04/24/2019,1130,1448.65,1130,1448.65,40,780
29500,04/24/2019,1121.2,1350,1073.1,1329.1,11040,17160
29600,04/24/2019,1279.65,1298.2,968.45,1276.9,220,620
29700,04/24/2019,1003.25,1234,993.3,1234,360,140
29800,04/24/2019,968.1,1170,916,1146.35,1260,240
30000,04/24/2019,880.05,1071,820.05,1031.05,110780,69980
30100,04/24/2019,815.45,1015.05,788.55,1001.7,940,720
30200,04/24/2019,765.25,937,716.3,931,820,320
30300,04/24/2019,716.75,872,716.75,872,180,860
30400,04/24/2019,684.55,841.05,645.8,822.85,640,420
30500,04/24/2019,654.65,820.2,622.7,794.5,45500,45500
30600,04/24/2019,623.25,762,589.8,742.55,1220,720
30700,04/24/2019,569.4,720.25,551.75,690.2,1840,1700
30800,04/24/2019,582.65,699.95,577.3,659.2,220,100
31000,04/24/2019,500,617,452.85,598.6,98640,201960
31100,04/24/2019,423,451.9,423,451.9,100,220
31200,04/24/2019,416.95,538.3,407.1,519.6,780,620
31400,04/24/2019,363.9,465,344.85,450.75,4300,4280
31500,04/24/2019,363.85,436,310.1,423.05,95900,74600
31600,04/24/2019,324.9,406.45,256.6,373.3,4000,6580
32000,04/24/2019,243.65,305,210.3,291.45,60580,79100
32100,04/24/2019,196.65,271.1,185,245.35,11440,9060
BANKNIFTY-II-PE-25200,BANKNIFTY-NEXT-PE-25200,04/24/2019,43,43,23.25,27.45,920,2120
BANKNIFTY-II-PE-25500,BANKNIFTY-NEXT-PE-
25500,04/24/2019,49.9,57.05,35.95,36.85,5260,10660
26000,04/24/2019,79.25,86.05,61.35,63.15,8200,17460
26500,04/24/2019,123.95,150.6,90,98,19680,98400
27000,04/24/2019,177.4,199,134,145.8,31620,55440
27500,04/24/2019,270,289.3,201.65,215.4,39900,54880
28000,04/24/2019,369.9,408.05,285.5,302.9,90520,295940
BANKNIFTY-II-PE-28100,BANKNIFTY-NEXT-PE-28100,04/24/2019,376,376,376,376,60,60
28200,04/24/2019,416.75,416.75,416.75,416.75,20,40
28300,04/24/2019,459.85,459.85,459.85,459.85,20,40
28500,04/24/2019,494.45,567.8,400,425.45,82980,122640
29000,04/24/2019,681.05,748,554.3,579.25,167540,162900
29500,04/24/2019,890,958.45,732.95,763.75,48220,95540
29600,04/24/2019,870,982.5,800,807.5,680,560
29700,04/24/2019,930,1031.3,846.95,848,980,980
29800,04/24/2019,1020.95,1090.55,858.55,863.95,1900,760
29900,04/24/2019,927.15,927.15,890,900.7,200,140
30000,04/24/2019,1118.05,1196.9,939.5,967.05,54960,65840
30100,04/24/2019,1182.9,1249.55,980.6,1006.05,200,180
30300,04/24/2019,1170,1170,1170,1170,160,160
30500,04/24/2019,1351.7,1480.75,1190,1211.55,4300,25260
31000,04/24/2019,1704.3,1775,1477,1512.45,1540,9660
31500,04/24/2019,2075,2075,1820,1820,100,1840
32000,04/24/2019,2456.8,2520,2140,2146.9,1840,7040
BANKNIFTY-III-CE-30000,BANKNIFTY-FAR-CE-
30000,04/24/2019,1134.25,1134.25,1134.25,1134.25,20,20
BANKNIFTY-III-CE-31000,BANKNIFTY-FAR-CE-
31000,04/24/2019,650.05,726,650.05,726,80,1160
BANKNIFTY-III-CE-31500,BANKNIFTY-FAR-CE-31500,04/24/2019,600,600,600,600,20,60
BANKNIFTY-III-PE-28800,BANKNIFTY-FAR-PE-
28800,04/24/2019,757.35,757.35,650,650,60,1900
BANKNIFTY-III-PE-30000,BANKNIFTY-FAR-PE-
30000,04/24/2019,1315,1320,1170.2,1170.2,200,460
NIFTY-I-CE-9100,NIFTY-NEAR-CE-9100,04/24/2019,2505,2652.2,2478.8,2646.05,4050,24075
NIFTY-I-CE-9200,NIFTY-NEAR-CE-9200,04/24/2019,2402.05,2447,2398.1,2447,375,1800
NIFTY-I-CE-9300,NIFTY-NEAR-CE-9300,04/24/2019,2278.5,2374.4,2278.5,2374.4,225,2550
NIFTY-I-CE-9400,NIFTY-NEAR-CE-9400,04/24/2019,2197,2312.55,2197,2312.55,975,7350
NIFTY-I-CE-9500,NIFTY-NEAR-CE-
9500,04/24/2019,2106,2247,2079.15,2230.55,259800,233100
NIFTY-I-CE-9600,NIFTY-NEAR-CE-9600,04/24/2019,2000,2127.5,1985,2127.25,9000,8850
9700,04/24/2019,1901.7,2042.15,1892.5,2021,47700,74550
NIFTY-I-CE-9800,NIFTY-NEAR-CE-9800,04/24/2019,1814.2,1843,1780,1843,6675,14025
9900,04/24/2019,1707.65,1797.8,1707.65,1797.8,150,3600
10000,04/24/2019,1605.1,1747,1578,1731.95,164625,292200
NIFTY-I-CE-10100,NIFTY-NEAR-CE-10100,04/24/2019,1501.8,1516.4,1490,1516.4,975,3750
NIFTY-I-CE-10200,NIFTY-NEAR-CE-10200,04/24/2019,1404.2,1541,1381,1529.6,5850,7050
10300,04/24/2019,1298.45,1440.6,1280.85,1425.05,10425,9375
10400,04/24/2019,1207.3,1346.65,1182.2,1342.2,26850,26025
10500,04/24/2019,1106,1246.3,1077.25,1224.15,45975,144825
10600,04/24/2019,1001,1138.65,983.15,1129.05,11625,24900
10650,04/24/2019,934.6,1020.15,934.6,1020.15,1275,1275
10700,04/24/2019,897,1043.15,877.35,1031.4,31425,70950
10800,04/24/2019,797.75,942.8,777,933.35,17025,109650
NIFTY-I-CE-10900,NIFTY-NEAR-CE-10900,04/24/2019,693,846,679.15,835.85,10875,62925
11100,04/24/2019,504.2,638.4,480.15,630.6,30900,86025
11200,04/24/2019,404.05,540,378.45,534.7,83850,124950
11300,04/24/2019,300,449.8,278.45,427.5,149175,152775
NIFTY-I-CE-11350,NIFTY-NEAR-CE-11350,04/24/2019,271.95,370,230,370,2700,1350
11400,04/24/2019,198.75,348.9,177.5,333.05,438450,218700
11450,04/24/2019,148.3,295.75,131.15,278.4,85125,19200
11500,04/24/2019,105.55,247,86.7,228.5,6860550,584850
11550,04/24/2019,76.05,199.85,51.15,178.8,4245975,56925
11600,04/24/2019,44.45,152.05,27.65,133.4,37045050,678225
11650,04/24/2019,24.55,105.3,12.5,88.45,21972825,379800
NIFTY-I-CE-11700,NIFTY-NEAR-CE-11700,04/24/2019,12,63.3,6.15,49.35,50422650,1682250
11750,04/24/2019,5.75,29.4,2.15,21.05,18492300,1254450
NIFTY-I-CE-11850,NIFTY-NEAR-CE-11850,04/24/2019,1.25,4.3,0.8,3,3515325,491925
NIFTY-I-PE-9100,NIFTY-NEAR-PE-9100,04/24/2019,0.5,0.5,0.15,0.2,2400,28125
NIFTY-I-PE-10750,NIFTY-NEAR-PE-10750,04/24/2019,1,1,0.05,0.05,150,3525
NIFTY-I-PE-11050,NIFTY-NEAR-PE-11050,04/24/2019,0.45,1,0.45,0.85,10425,3600
NIFTY-I-PE-11250,NIFTY-NEAR-PE-11250,04/24/2019,0.8,1.25,0.65,1,75600,35775
NIFTY-I-PE-11500,NIFTY-NEAR-PE-11500,04/24/2019,9,13.8,1.85,2.45,29862525,2740350
NIFTY-I-PE-11600,NIFTY-NEAR-PE-
11600,04/24/2019,41.8,48.75,3.2,4.55,45344475,2727450
11650,04/24/2019,61.85,82.25,5.45,7.45,16107225,1173750
NIFTY-I-PE-11700,NIFTY-NEAR-PE-11700,04/24/2019,105,124,13.5,16.85,20973075,2406300
11750,04/24/2019,148.2,168.5,27.55,33.4,2387925,370875
11800,04/24/2019,199.15,216.05,55.95,67.5,2795025,502275
11900,04/24/2019,296.35,314.8,143.75,158.05,245625,91500
NIFTY-I-PE-11950,NIFTY-NEAR-PE-11950,04/24/2019,337.55,356,195,214.35,2925,2850
12000,04/24/2019,383.1,414.5,244.05,258.75,207825,86400
NIFTY-I-PE-12200,NIFTY-NEAR-PE-12200,04/24/2019,591.95,600,445,453.9,4800,4950
12500,04/24/2019,883.55,908.85,743.75,760.65,232200,202500
NIFTY-I-PE-12800,NIFTY-NEAR-PE-12800,04/24/2019,1200,1200,1200,1200,375,150
13000,04/24/2019,1383.65,1406,1240,1262.85,75975,204225
NIFTY-II-CE-9300,NIFTY-NEXT-CE-9300,04/24/2019,2359,2470,2344,2470,2700,7950
NIFTY-II-CE-9400,NIFTY-NEXT-CE-
9400,04/24/2019,2355.25,2355.25,2355.25,2355.25,75,300
9500,04/24/2019,2176.4,2317.9,2144.4,2304.2,224925,762075
9600,04/24/2019,2077.25,2211.3,2047.4,2207.1,31050,64800
NIFTY-II-CE-9800,NIFTY-NEXT-CE-9800,04/24/2019,1875,2014.35,1867,2010.7,5175,21300
10000,04/24/2019,1677.15,1829.3,1657.1,1804.15,179250,481800
10200,04/24/2019,1466.4,1615.5,1462.6,1602.65,1950,5025
10500,04/24/2019,1196.85,1351.9,1189.45,1335.3,83100,254775
10600,04/24/2019,1120,1260.15,1095,1245.4,4275,45150
10700,04/24/2019,1030,1155.05,1008,1146.7,11400,75450
NIFTY-II-CE-10800,NIFTY-NEXT-CE-10800,04/24/2019,955.65,1075,929,1070.7,12600,77850
NIFTY-II-CE-10900,NIFTY-NEXT-CE-10900,04/24/2019,863,985,849,977.5,4275,37125
11000,04/24/2019,799.65,917.35,773.5,902.4,124500,361500
11100,04/24/2019,707.75,834.2,699.15,824.8,4125,36450
NIFTY-II-CE-11200,NIFTY-NEXT-CE-11200,04/24/2019,640,760,625,744.15,13500,43500
NIFTY-II-CE-11250,NIFTY-NEXT-CE-11250,04/24/2019,536.6,536.6,526.9,526.9,525,600
11300,04/24/2019,572.85,691,562.85,673.15,96375,92625
NIFTY-II-CE-11400,NIFTY-NEXT-CE-11400,04/24/2019,507.5,618,496.65,596.6,99525,93825
11500,04/24/2019,459.95,552.15,436.15,536.35,184575,349950
11550,04/24/2019,323.35,412.55,323.35,412.55,225,225
11600,04/24/2019,399.75,486.65,377.55,473.75,276525,204900
NIFTY-II-CE-11650,NIFTY-NEXT-CE-11650,04/24/2019,364.35,450,353.15,440.15,6750,3000
11700,04/24/2019,342.1,423.65,324,410.5,500025,338700
11750,04/24/2019,311.45,389.05,297.55,383.25,9900,3450
11800,04/24/2019,276,364.3,273.8,353.95,405075,397575
11900,04/24/2019,234.4,306.5,225.05,297.75,247725,215850
12000,04/24/2019,195,253.35,182.1,243.7,497775,801825
12100,04/24/2019,153.4,205,142.4,197.6,393975,470400
12200,04/24/2019,119.35,164.95,111.5,158.8,229125,285825
12300,04/24/2019,93.9,129.1,86.5,122.25,194325,203475
NIFTY-II-CE-12400,NIFTY-NEXT-CE-12400,04/24/2019,66.9,98.85,66,94.45,175575,239700
NIFTY-II-CE-12500,NIFTY-NEXT-CE-12500,04/24/2019,57,77.75,49.05,72.9,632850,722100
NIFTY-II-CE-12600,NIFTY-NEXT-CE-12600,04/24/2019,42.05,56.95,37.6,54,168300,323925
NIFTY-II-CE-12700,NIFTY-NEXT-CE-12700,04/24/2019,30.5,39.95,25.7,36.65,62625,62400
12800,04/24/2019,23.6,28.05,17.95,25.8,123225,241200
NIFTY-II-CE-12900,NIFTY-NEXT-CE-12900,04/24/2019,17.95,19.95,12,17.95,56025,68925
13000,04/24/2019,16.95,16.95,11.05,14.55,392475,678750
NIFTY-II-CE-13200,NIFTY-NEXT-CE-13200,04/24/2019,7.5,9,7.5,9,450,5775
NIFTY-II-PE-9300,NIFTY-NEXT-PE-9300,04/24/2019,5.05,6,5,5.05,3675,64575
NIFTY-II-PE-9500,NIFTY-NEXT-PE-9500,04/24/2019,5.5,7.5,5.35,5.55,152700,182850
NIFTY-II-PE-9800,NIFTY-NEXT-PE-9800,04/24/2019,8.5,9.5,6,6.7,11400,15825
NIFTY-II-PE-9900,NIFTY-NEXT-PE-9900,04/24/2019,6.05,12,6.05,9.3,3675,3375
NIFTY-II-PE-10000,NIFTY-NEXT-PE-10000,04/24/2019,13,16.5,8.45,10.2,324900,636525
NIFTY-II-PE-10200,NIFTY-NEXT-PE-10200,04/24/2019,19,20.7,12.5,13.45,12150,61050
NIFTY-II-PE-10500,NIFTY-NEXT-PE-
10500,04/24/2019,42.2,43.2,30.25,31.65,332400,1370250
NIFTY-II-PE-10600,NIFTY-NEXT-PE-10600,04/24/2019,54,54,39,41.1,40425,63300
NIFTY-II-PE-10800,NIFTY-NEXT-PE-10800,04/24/2019,79.65,80.1,57,61,129975,339900
NIFTY-II-PE-11000,NIFTY-NEXT-PE-11000,04/24/2019,123,123,89.2,92.6,779625,2028075
11100,04/24/2019,157.8,157.8,108,112.3,137550,162150
11200,04/24/2019,173.55,173.55,132.85,135.55,282450,474375
11300,04/24/2019,195.6,209.95,158.1,161.35,276300,254700
11400,04/24/2019,230.1,238.15,186.05,190.35,298125,252975
11450,04/24/2019,218.75,233.65,181.25,207.45,900,600
11500,04/24/2019,271.95,277.5,218.05,222.6,804450,1434075
11600,04/24/2019,330.4,330.4,248.65,252.95,543375,523800
11650,04/24/2019,314.95,326.45,266,275.2,17925,12975
11700,04/24/2019,360,365.75,286,290.4,266250,1015500
11750,04/24/2019,323.85,323.85,272.5,304.45,11400,8625
11800,04/24/2019,398.3,409.15,323.75,327.2,158850,352875
NIFTY-II-PE-11850,NIFTY-NEXT-PE-11850,04/24/2019,360,360,360,360,75,75
11900,04/24/2019,449.55,460,366.95,379.35,63225,66975
12100,04/24/2019,528.4,528.4,467.15,469.75,1800,4875
NIFTY-II-PE-12200,NIFTY-NEXT-PE-12200,04/24/2019,622.05,627,525.05,533.6,3075,26400
NIFTY-II-PE-12300,NIFTY-NEXT-PE-12300,04/24/2019,684.85,684.85,585,585,450,525
12500,04/24/2019,852.25,871.95,727,737.3,106200,438225
12800,04/24/2019,1118.75,1118.75,970,977.65,4050,4200
13000,04/24/2019,1320,1329.95,1155.1,1165.85,127050,248100
NIFTY-III-CE-5000,NIFTY-FAR-CE-
5000,04/24/2019,6619.6,6820.3,6619.6,6820.3,825,632700
NIFTY-III-CE-9000,NIFTY-FAR-CE-9000,04/24/2019,2725,2875,2715,2875,525,155625
NIFTY-III-CE-9500,NIFTY-FAR-CE-9500,04/24/2019,2185,2334.65,2180,2324.2,3525,288375
10500,04/24/2019,1266.95,1369.05,1259.4,1365,2475,166800
NIFTY-III-CE-11000,NIFTY-FAR-CE-11000,04/24/2019,875.9,997,875,976.15,3450,213375
11500,04/24/2019,536.05,644.85,529,630.4,31500,404250
NIFTY-III-CE-11600,NIFTY-FAR-CE-11600,04/24/2019,482.35,516,471,516,1800,2175
NIFTY-III-CE-11700,NIFTY-FAR-CE-11700,04/24/2019,425,507.7,415,499.6,441600,255225
NIFTY-III-CE-11900,NIFTY-FAR-CE-11900,04/24/2019,312.7,398,288.3,393.95,15150,16575
12000,04/24/2019,265,344.15,260.55,332.1,49050,274425
12300,04/24/2019,156.05,209.6,140.05,202.8,4125,5850
NIFTY-III-CE-13000,NIFTY-FAR-CE-13000,04/24/2019,43.9,51,37.05,48.55,46875,140550
NIFTY-III-CE-13500,NIFTY-FAR-CE-13500,04/24/2019,17,17.8,14.25,15.8,41700,173925
NIFTY-III-CE-14000,NIFTY-FAR-CE-14000,04/24/2019,8.5,11.25,8.5,10.15,225,15525
NIFTY-III-PE-5000,NIFTY-FAR-PE-5000,04/24/2019,1.05,1.05,1.05,1.05,225,13125
NIFTY-III-PE-8000,NIFTY-FAR-PE-8000,04/24/2019,7,7,7,7,300,1725
NIFTY-III-PE-8500,NIFTY-FAR-PE-8500,04/24/2019,3.05,6.1,3.05,5,4275,14700
NIFTY-III-PE-10000,NIFTY-FAR-PE-
10000,04/24/2019,31.5,33.5,21.55,22.55,740850,1939275
NIFTY-III-PE-10500,NIFTY-FAR-PE-10500,04/24/2019,79,83.05,62.6,64.5,54375,761700
11000,04/24/2019,167.65,176.55,145,148.15,280200,1179075
NIFTY-III-PE-11200,NIFTY-FAR-PE-11200,04/24/2019,222.35,226,190,191.75,1950,1800
NIFTY-III-PE-11300,NIFTY-FAR-PE-11300,04/24/2019,244,257,213.5,220.5,6150,84075
11500,04/24/2019,326.45,331,280,285.85,172950,1378500
NIFTY-III-PE-11600,NIFTY-FAR-PE-11600,04/24/2019,361.9,365.65,312,314.3,4050,14700
NIFTY-III-PE-11700,NIFTY-FAR-PE-11700,04/24/2019,398,410.75,344,347.6,9675,378075
12000,04/24/2019,540,550.95,466.9,472.9,13425,280650
NIFTY-III-PE-12500,NIFTY-FAR-PE-12500,04/24/2019,894.8,897,805,806.1,3825,21900
13000,04/24/2019,1300,1303,1161.8,1167.8,1425,343875
13500,04/24/2019,1771.7,1792.95,1611.2,1618.65,45675,452625
NIFTYIT-I-CE-13700,NIFTYIT-NEAR-CE-
13700,04/24/2019,1850.7,1850.7,1850.7,1850.7,50,50
NIFTYIT-I-CE-15800,NIFTYIT-NEAR-CE-15800,04/24/2019,486,486,486,486,50,0
NIFTYIT-I-CE-16200,NIFTYIT-NEAR-CE-16200,04/24/2019,70,131.4,65.5,65.5,150,200
NIFTYIT-I-CE-16300,NIFTYIT-NEAR-CE-16300,04/24/2019,60,68,60,67.5,150,150
ACC-I-CE-1480,ACC-NEAR-CE-1480,04/24/2019,106,107,104.05,104.05,4400,800
ACC-I-CE-1500,ACC-NEAR-CE-1500,04/24/2019,87.7,87.7,87.7,87.7,400,800
ACC-I-CE-1540,ACC-NEAR-CE-1540,04/24/2019,49,67.5,40,67.5,4400,1200
ACC-I-CE-1620,ACC-NEAR-CE-1620,04/24/2019,15.15,20,2,6,2166400,110000
ACC-I-CE-1640,ACC-NEAR-CE-1640,04/24/2019,12.1,12.1,1,2.25,916000,87200
ACC-I-CE-1660,ACC-NEAR-CE-1660,04/24/2019,20,28.9,0.7,1.35,850000,84000
ACC-I-PE-1400,ACC-NEAR-PE-1400,04/24/2019,0.45,0.45,0.1,0.1,800,2800
ACC-I-PE-1500,ACC-NEAR-PE-1500,04/24/2019,0.95,2,0.15,0.45,162000,19600
ACC-I-PE-1700,ACC-NEAR-PE-1700,04/24/2019,85,122.8,83.25,93,9200,9600
ACC-I-PE-1740,ACC-NEAR-PE-1740,04/24/2019,130,151.1,130,151.1,1600,1200
ACC-II-CE-1500,ACC-NEXT-CE-1500,04/24/2019,112,112,112,112,400,1600
ACC-II-CE-1540,ACC-NEXT-CE-1540,04/24/2019,90,90,80.3,83,1200,1600
ACC-II-CE-1560,ACC-NEXT-CE-1560,04/24/2019,75,79,70.3,74.45,5600,4000
ACC-II-CE-1580,ACC-NEXT-CE-1580,04/24/2019,61,77.55,57,74.9,7600,2000
ACC-II-CE-1600,ACC-NEXT-CE-1600,04/24/2019,63.95,67.55,47.75,64.1,93200,21600
ACC-II-CE-1620,ACC-NEXT-CE-1620,04/24/2019,59.8,59.8,40,53.95,46400,10800
ACC-II-CE-1640,ACC-NEXT-CE-1640,04/24/2019,42.75,52,33.3,44.1,39200,16000
ACC-II-CE-1700,ACC-NEXT-CE-1700,04/24/2019,39.95,40,17.7,24.75,82800,32000
ACC-II-CE-1720,ACC-NEXT-CE-1720,04/24/2019,34.15,34.15,14.5,20,14800,3600
ACC-II-CE-1740,ACC-NEXT-CE-1740,04/24/2019,20.75,20.75,12,15.6,11600,3200
ACC-II-CE-1760,ACC-NEXT-CE-1760,04/24/2019,25,25,9.65,12.8,7200,4000
ACC-II-CE-1780,ACC-NEXT-CE-1780,04/24/2019,10,10,10,10,400,400
ACC-II-CE-1800,ACC-NEXT-CE-1800,04/24/2019,8,9.8,5.9,8.5,8800,4000
ACC-II-CE-1880,ACC-NEXT-CE-1880,04/24/2019,7.3,7.3,3,3,2000,2000
ACC-II-PE-1400,ACC-NEXT-PE-1400,04/24/2019,1.5,1.5,1.5,1.5,400,800
ACC-II-PE-1480,ACC-NEXT-PE-1480,04/24/2019,12,17,12,13,3600,3200
ACC-II-PE-1500,ACC-NEXT-PE-1500,04/24/2019,18.85,20,13.45,13.5,11600,6400
ACC-II-PE-1520,ACC-NEXT-PE-1520,04/24/2019,24,24,16.5,16.5,2400,1200
ACC-II-PE-1540,ACC-NEXT-PE-1540,04/24/2019,28,35.75,21.5,22.45,11600,7600
ACC-II-PE-1640,ACC-NEXT-PE-1640,04/24/2019,55,82.9,55,65.35,10400,5200
ACC-II-PE-1660,ACC-NEXT-PE-1660,04/24/2019,82.8,98,82.8,83.05,4000,1600
ACC-II-PE-1800,ACC-NEXT-PE-1800,04/24/2019,200,200,195,195,800,0
ADANIENT-I-CE-135,ADANIENT-NEAR-CE-135,04/24/2019,1.7,2.9,1.45,2.9,48000,28000
ADANIENT-I-CE-140,ADANIENT-NEAR-CE-140,04/24/2019,0.7,1,0.45,0.9,308000,328000
ADANIENT-I-PE-100,ADANIENT-NEAR-PE-100,04/24/2019,0.05,0.05,0.05,0.05,8000,8000
ADANIENT-I-PE-145,ADANIENT-NEAR-PE-145,04/24/2019,13.45,13.45,8,8,8000,32000
ADANIENT-II-CE-130,ADANIENT-NEXT-CE-130,04/24/2019,13.7,13.7,13.7,13.7,4000,4000
ADANIENT-II-CE-160,ADANIENT-NEXT-CE-160,04/24/2019,3,3,3,3,8000,36000
ADANIENT-II-CE-185,ADANIENT-NEXT-CE-185,04/24/2019,1,1,1,1,4000,8000
ADANIENT-II-PE-100,ADANIENT-NEXT-PE-100,04/24/2019,1,1,1,1,4000,8000
ADANIENT-II-PE-110,ADANIENT-NEXT-PE-110,04/24/2019,2.05,2.05,2.05,2.05,8000,16000
ADANIENT-II-PE-135,ADANIENT-NEXT-PE-
135,04/24/2019,11.35,11.35,11.35,11.35,4000,16000
ADANIPORTS-I-CE-360,ADANIPORTS-NEAR-CE-
360,04/24/2019,28.5,28.5,28.5,28.5,2500,27500
ADANIPORTS-I-CE-370,ADANIPORTS-NEAR-CE-370,04/24/2019,18,21.95,18,21.95,10000,22500
ADANIPORTS-I-CE-380,ADANIPORTS-NEAR-CE-380,04/24/2019,10.15,12,8,11.9,55000,105000
390,04/24/2019,4.3,4.3,1.8,3.25,1022500,240000
400,04/24/2019,0.7,0.85,0.3,0.4,730000,587500
410,04/24/2019,0.25,0.25,0.15,0.2,112500,197500
420,04/24/2019,0.15,0.15,0.1,0.15,82500,247500
ADANIPORTS-I-CE-440,ADANIPORTS-NEAR-CE-440,04/24/2019,0.1,0.1,0.1,0.1,2500,47500
ADANIPORTS-I-PE-290,ADANIPORTS-NEAR-PE-290,04/24/2019,0.1,0.1,0.1,0.1,10000,67500
ADANIPORTS-I-PE-320,ADANIPORTS-NEAR-PE-
320,04/24/2019,0.05,0.05,0.05,0.05,2500,10000
370,04/24/2019,0.5,0.55,0.1,0.15,92500,160000
380,04/24/2019,1.35,1.8,0.3,0.4,360000,300000
390,04/24/2019,4.5,5.6,1.4,1.65,252500,112500
400,04/24/2019,11.45,11.45,8.25,8.25,10000,17500
ADANIPORTS-II-CE-360,ADANIPORTS-NEXT-CE-
360,04/24/2019,38.5,38.5,38.5,38.5,2500,7500
380,04/24/2019,25.8,25.8,25.8,25.8,2500,7500
390,04/24/2019,19.2,20.3,18.15,20.3,15000,42500
400,04/24/2019,13.8,15.6,13.8,15.6,25000,90000
410,04/24/2019,10.75,12.25,10.75,12,17500,80000
ADANIPORTS-II-CE-420,ADANIPORTS-NEXT-CE-420,04/24/2019,8.05,9,7.8,8.55,17500,57500
ADANIPORTS-II-CE-430,ADANIPORTS-NEXT-CE-430,04/24/2019,5.8,6.1,5.65,6.1,12500,60000
450,04/24/2019,2.3,2.35,2.3,2.35,52500,57500
ADANIPORTS-II-PE-360,ADANIPORTS-NEXT-PE-360,04/24/2019,7,7,5.8,5.85,17500,37500
ADANIPORTS-II-PE-370,ADANIPORTS-NEXT-PE-370,04/24/2019,9.2,9.2,8.5,8.5,12500,25000
ADANIPORTS-II-PE-380,ADANIPORTS-NEXT-PE-
380,04/24/2019,12.75,13.05,11.4,11.45,20000,20000
ADANIPORTS-II-PE-390,ADANIPORTS-NEXT-PE-390,04/24/2019,17,17,16.05,16.05,5000,30000
ADANIPOWER-I-CE-52.5,ADANIPOWER-NEAR-CE-
52.5,04/24/2019,0.5,0.9,0.5,0.7,120000,360000
ADANIPOWER-I-CE-55,ADANIPOWER-NEAR-CE-55,04/24/2019,0.15,0.4,0.15,0.4,460000,960000
57.5,04/24/2019,0.1,0.1,0.1,0.1,180000,240000
ADANIPOWER-I-CE-60,ADANIPOWER-NEAR-CE-
60,04/24/2019,0.05,0.1,0.05,0.1,440000,2000000
62.5,04/24/2019,0.05,0.1,0.05,0.1,160000,500000
65,04/24/2019,0.05,0.05,0.05,0.05,120000,940000
70,04/24/2019,0.05,0.05,0.05,0.05,140000,1120000
ADANIPOWER-I-PE-45,ADANIPOWER-NEAR-PE-45,04/24/2019,0.1,0.1,0.05,0.05,60000,220000
ADANIPOWER-I-PE-47.5,ADANIPOWER-NEAR-PE-
47.5,04/24/2019,0.1,0.1,0.1,0.1,40000,180000
ADANIPOWER-I-PE-50,ADANIPOWER-NEAR-PE-
50,04/24/2019,0.25,0.45,0.2,0.35,220000,220000
ADANIPOWER-I-PE-52.5,ADANIPOWER-NEAR-PE-
52.5,04/24/2019,1.25,1.25,0.4,0.6,120000,60000
ADANIPOWER-I-PE-55,ADANIPOWER-NEAR-PE-55,04/24/2019,3.5,3.5,2.4,2.4,60000,80000
ADANIPOWER-II-PE-52.5,ADANIPOWER-NEXT-PE-52.5,04/24/2019,4,4,4,4,20000,40000
AJANTPHARM-I-CE-940,AJANTPHARM-NEAR-CE-940,04/24/2019,92,92,92,92,500,500
AJANTPHARM-I-CE-1020,AJANTPHARM-NEAR-CE-
1020,04/24/2019,8.35,8.35,8.35,8.35,500,5000
AJANTPHARM-I-CE-1040,AJANTPHARM-NEAR-CE-1040,04/24/2019,6,6,3.1,3.4,2500,8500
AJANTPHARM-I-CE-1060,AJANTPHARM-NEAR-CE-1060,04/24/2019,1,1,0.3,0.6,3000,18000
AJANTPHARM-I-CE-1080,AJANTPHARM-NEAR-CE-1080,04/24/2019,0.35,3,0.35,3,1000,7500
AJANTPHARM-I-CE-1100,AJANTPHARM-NEAR-CE-
1100,04/24/2019,0.05,0.05,0.05,0.05,500,5500
AJANTPHARM-I-PE-920,AJANTPHARM-NEAR-PE-920,04/24/2019,0.6,0.6,0.6,0.6,500,1500
AJANTPHARM-I-PE-980,AJANTPHARM-NEAR-PE-980,04/24/2019,1.35,1.35,0.55,0.55,1500,6000
AJANTPHARM-I-PE-1000,AJANTPHARM-NEAR-PE-
1000,04/24/2019,1.25,1.25,1.25,1.25,500,4000
AJANTPHARM-I-PE-1040,AJANTPHARM-NEAR-PE-
1040,04/24/2019,20.95,20.95,20.55,20.55,1000,2000
AJANTPHARM-II-PE-940,AJANTPHARM-NEXT-PE-
940,04/24/2019,12.35,12.35,12.35,12.35,500,2000
AJANTPHARM-II-PE-980,AJANTPHARM-NEXT-PE-980,04/24/2019,24,24.25,24,24.25,1000,1000
AJANTPHARM-II-PE-1000,AJANTPHARM-NEXT-PE-1000,04/24/2019,35.75,36.9,34,34,4500,6500
ALBK-I-CE-50,ALBK-NEAR-CE-50,04/24/2019,0.3,0.5,0.25,0.5,104000,117000
ALBK-I-PE-48,ALBK-NEAR-PE-48,04/24/2019,0.25,0.25,0.2,0.2,39000,117000
ALBK-I-PE-52,ALBK-NEAR-PE-52,04/24/2019,2.7,3,2.5,3,52000,143000
ALBK-I-PE-58,ALBK-NEAR-PE-58,04/24/2019,9.05,9.05,9,9,52000,26000
ALBK-II-CE-50,ALBK-NEXT-CE-50,04/24/2019,2.5,2.8,2.35,2.8,65000,169000
ALBK-II-CE-51,ALBK-NEXT-CE-51,04/24/2019,2,2,2,2,26000,26000
ALBK-II-PE-48,ALBK-NEXT-PE-48,04/24/2019,2.55,2.55,2.55,2.55,26000,52000
ALBK-II-PE-49,ALBK-NEXT-PE-49,04/24/2019,3.2,3.2,3.05,3.05,26000,52000
AMARAJABAT-I-CE-640,AMARAJABAT-NEAR-CE-
640,04/24/2019,32.45,32.45,32.45,32.45,700,1400
AMARAJABAT-I-CE-650,AMARAJABAT-NEAR-CE-650,04/24/2019,30.5,30.5,30.5,30.5,700,700
AMARAJABAT-I-CE-680,AMARAJABAT-NEAR-CE-680,04/24/2019,6.8,7.15,3,4.25,15400,22400
AMARAJABAT-I-CE-730,AMARAJABAT-NEAR-CE-730,04/24/2019,1,1,0.05,0.2,5600,16100
AMARAJABAT-I-CE-750,AMARAJABAT-NEAR-CE-
750,04/24/2019,0.05,0.05,0.05,0.05,7000,19600
AMARAJABAT-I-PE-580,AMARAJABAT-NEAR-PE-580,04/24/2019,0.15,0.15,0.15,0.15,700,17500
AMARAJABAT-I-PE-640,AMARAJABAT-NEAR-PE-640,04/24/2019,1,1.85,0.75,1,6300,37100
AMARAJABAT-I-PE-680,AMARAJABAT-NEAR-PE-680,04/24/2019,11,12.15,7.35,9.9,9800,37800
AMARAJABAT-I-PE-700,AMARAJABAT-NEAR-PE-700,04/24/2019,21.25,23,21.25,23,1400,37100
AMARAJABAT-I-PE-740,AMARAJABAT-NEAR-PE-740,04/24/2019,64,64,64,64,700,4200
AMARAJABAT-I-PE-820,AMARAJABAT-NEAR-PE-820,04/24/2019,142,142,142,142,700,1400
AMARAJABAT-II-CE-680,AMARAJABAT-NEXT-CE-680,04/24/2019,28.65,28.65,27,27,1400,1400
AMARAJABAT-II-CE-700,AMARAJABAT-NEXT-CE-700,04/24/2019,22,22,19,19,4900,4900
AMARAJABAT-II-CE-750,AMARAJABAT-NEXT-CE-750,04/24/2019,8,8,8,8,700,1400
AMARAJABAT-II-PE-630,AMARAJABAT-NEXT-PE-630,04/24/2019,7.65,9,7.65,9,2100,2100
AMARAJABAT-II-PE-660,AMARAJABAT-NEXT-PE-
660,04/24/2019,17.5,17.5,17.5,17.5,1400,23800
AMARAJABAT-II-PE-680,AMARAJABAT-NEXT-PE-680,04/24/2019,25,25.05,25,25.05,1400,12600
AMARAJABAT-II-PE-740,AMARAJABAT-NEXT-PE-740,04/24/2019,66,66,66,66,700,700
AMARAJABAT-II-PE-820,AMARAJABAT-NEXT-PE-
820,04/24/2019,134.5,134.5,134.5,134.5,700,2100
AMBUJACEM-I-CE-200,AMBUJACEM-NEAR-CE-200,04/24/2019,23.4,23.4,18.2,18.2,5000,5000
AMBUJACEM-I-CE-215,AMBUJACEM-NEAR-CE-215,04/24/2019,3.05,9.2,3,9.2,17500,2500
AMBUJACEM-I-CE-220,AMBUJACEM-NEAR-CE-
220,04/24/2019,3.25,6.05,0.9,4.65,1905000,192500
AMBUJACEM-I-CE-230,AMBUJACEM-NEAR-CE-
230,04/24/2019,0.55,0.9,0.15,0.65,952500,392500
AMBUJACEM-I-PE-180,AMBUJACEM-NEAR-PE-180,04/24/2019,0.1,0.1,0.1,0.1,2500,5000
AMBUJACEM-I-PE-230,AMBUJACEM-NEAR-PE-230,04/24/2019,8.45,12.5,6.45,7,122500,87500
AMBUJACEM-I-PE-235,AMBUJACEM-NEAR-PE-
235,04/24/2019,13.35,14.05,13.1,13.1,12500,27500
AMBUJACEM-I-PE-240,AMBUJACEM-NEAR-PE-240,04/24/2019,17.05,18,17.05,18,5000,35000
AMBUJACEM-I-PE-250,AMBUJACEM-NEAR-PE-250,04/24/2019,32,33,32,33,5000,20000
AMBUJACEM-I-PE-280,AMBUJACEM-NEAR-PE-
280,04/24/2019,63.3,63.45,63.3,63.45,10000,5000
AMBUJACEM-II-CE-200,AMBUJACEM-NEXT-CE-200,04/24/2019,21,26.65,21,26.65,5000,5000
AMBUJACEM-II-CE-210,AMBUJACEM-NEXT-CE-210,04/24/2019,15.5,15.5,15.5,15.5,2500,2500
AMBUJACEM-II-CE-220,AMBUJACEM-NEXT-CE-
220,04/24/2019,9.95,12.7,7.8,12.25,55000,22500
AMBUJACEM-II-CE-225,AMBUJACEM-NEXT-CE-225,04/24/2019,9,9.9,5.7,8.8,130000,70000
230,04/24/2019,7.15,7.45,4.05,6.65,252500,100000
235,04/24/2019,5.35,5.35,2.85,4.5,145000,67500
AMBUJACEM-II-CE-245,AMBUJACEM-NEXT-CE-245,04/24/2019,2,2.25,1.5,2.25,35000,25000
AMBUJACEM-II-PE-190,AMBUJACEM-NEXT-PE-190,04/24/2019,1,1,1,1,2500,2500
AMBUJACEM-II-PE-200,AMBUJACEM-NEXT-PE-200,04/24/2019,2,2.5,1,1,25000,20000
AMBUJACEM-II-PE-205,AMBUJACEM-NEXT-PE-205,04/24/2019,3.4,3.4,1.95,2.05,17500,17500
AMBUJACEM-II-PE-210,AMBUJACEM-NEXT-PE-210,04/24/2019,4.85,5,3.05,3.25,100000,42500
AMBUJACEM-II-PE-215,AMBUJACEM-NEXT-PE-215,04/24/2019,6.9,6.9,4,4.55,50000,32500
AMBUJACEM-II-PE-220,AMBUJACEM-NEXT-PE-220,04/24/2019,7.7,9.5,5.35,5.8,132500,85000
AMBUJACEM-II-PE-225,AMBUJACEM-NEXT-PE-
225,04/24/2019,10.4,12.25,7.25,7.85,37500,72500
AMBUJACEM-II-PE-230,AMBUJACEM-NEXT-PE-230,04/24/2019,14.3,14.3,14,14.1,30000,67500
AMBUJACEM-II-PE-250,AMBUJACEM-NEXT-PE-250,04/24/2019,30,30,29.5,29.5,5000,5000
AMBUJACEM-II-PE-280,AMBUJACEM-NEXT-PE-
280,04/24/2019,60.6,60.6,60.4,60.4,10000,10000
APOLLOHOSP-I-CE-1160,APOLLOHOSP-NEAR-CE-1160,04/24/2019,80,80,80,80,500,500
APOLLOHOSP-I-CE-1240,APOLLOHOSP-NEAR-CE-1240,04/24/2019,4.4,4.55,3.2,3.2,1500,3500
APOLLOHOSP-I-CE-1260,APOLLOHOSP-NEAR-CE-
1260,04/24/2019,6.65,15.15,0.45,0.65,16000,5500
1280,04/24/2019,2.4,5.65,0.3,0.55,18000,12500
APOLLOHOSP-I-CE-1300,APOLLOHOSP-NEAR-CE-1300,04/24/2019,1,1.45,0.1,0.1,12000,15000
APOLLOHOSP-I-CE-1340,APOLLOHOSP-NEAR-CE-1340,04/24/2019,0.5,0.5,0.5,0.5,500,6500
1400,04/24/2019,0.05,0.05,0.05,0.05,500,5500
APOLLOHOSP-I-PE-1100,APOLLOHOSP-NEAR-PE-1100,04/24/2019,0.3,0.3,0.1,0.2,1000,2500
APOLLOHOSP-I-PE-1240,APOLLOHOSP-NEAR-PE-
1240,04/24/2019,4.5,15.75,4.5,15.75,2000,6000
APOLLOHOSP-I-PE-1260,APOLLOHOSP-NEAR-PE-1260,04/24/2019,15,30,8,30,4000,4000
APOLLOHOSP-II-CE-1180,APOLLOHOSP-NEXT-CE-1180,04/24/2019,80,80,80,80,500,500
APOLLOHOSP-II-CE-1240,APOLLOHOSP-NEXT-CE-
1240,04/24/2019,46.7,49.85,46.7,49.85,1000,2000
APOLLOHOSP-II-CE-1260,APOLLOHOSP-NEXT-CE-1260,04/24/2019,55.3,55.3,47,47,1000,2500
1280,04/24/2019,30.5,30.5,30.5,30.5,500,4000
1300,04/24/2019,23.85,24.5,22.55,24.2,9000,7500
1320,04/24/2019,23.7,23.7,17.5,18.5,7000,7000
APOLLOHOSP-II-CE-1400,APOLLOHOSP-NEXT-CE-1400,04/24/2019,10,10,10,10,1500,2500
APOLLOHOSP-II-PE-1080,APOLLOHOSP-NEXT-PE-1080,04/24/2019,6,6,6,6,500,500
APOLLOHOSP-II-PE-1200,APOLLOHOSP-NEXT-PE-
1200,04/24/2019,26.4,28.5,26.4,28.5,2000,2000
APOLLOHOSP-II-PE-1240,APOLLOHOSP-NEXT-PE-
1240,04/24/2019,45.05,45.05,45,45,1000,1000
APOLLOTYRE-I-CE-210,APOLLOTYRE-NEAR-CE-210,04/24/2019,2.4,2.5,0.85,1.5,492000,60000
APOLLOTYRE-I-CE-215,APOLLOTYRE-NEAR-CE-
215,04/24/2019,0.45,0.65,0.15,0.2,195000,273000
220,04/24/2019,0.5,0.5,0.05,0.1,132000,315000
225,04/24/2019,0.05,0.1,0.05,0.1,90000,228000
230,04/24/2019,0.05,0.1,0.05,0.05,144000,210000
235,04/24/2019,0.1,0.1,0.05,0.05,24000,141000
240,04/24/2019,0.05,0.1,0.05,0.05,84000,243000
APOLLOTYRE-I-PE-170,APOLLOTYRE-NEAR-PE-
170,04/24/2019,0.05,0.05,0.05,0.05,9000,21000
APOLLOTYRE-I-PE-200,APOLLOTYRE-NEAR-PE-200,04/24/2019,0.3,0.45,0.2,0.3,51000,72000
205,04/24/2019,0.4,1.3,0.4,1.15,111000,189000
210,04/24/2019,1.6,3.5,1.5,2.05,135000,126000
APOLLOTYRE-I-PE-215,APOLLOTYRE-NEAR-PE-215,04/24/2019,5.7,7.3,5.7,6,24000,162000
220,04/24/2019,9.85,11.85,9.85,11,39000,78000
225,04/24/2019,15.65,17.05,15.65,15.75,15000,30000
APOLLOTYRE-I-PE-230,APOLLOTYRE-NEAR-PE-230,04/24/2019,21,21,20.9,20.9,6000,18000
APOLLOTYRE-I-PE-260,APOLLOTYRE-NEAR-PE-260,04/24/2019,51,51.7,51,51.7,6000,0
APOLLOTYRE-II-CE-210,APOLLOTYRE-NEXT-CE-210,04/24/2019,10,10,8.65,9.3,33000,30000
APOLLOTYRE-II-CE-215,APOLLOTYRE-NEXT-CE-215,04/24/2019,7.4,7.4,6.9,6.9,9000,21000
APOLLOTYRE-II-CE-220,APOLLOTYRE-NEXT-CE-
220,04/24/2019,5.9,5.9,5.05,5.35,57000,120000
APOLLOTYRE-II-CE-225,APOLLOTYRE-NEXT-CE-225,04/24/2019,3.9,4.15,3.7,4,27000,42000
230,04/24/2019,3.85,3.85,2.85,2.9,57000,171000
235,04/24/2019,2.15,2.15,2.15,2.15,6000,9000
APOLLOTYRE-II-CE-240,APOLLOTYRE-NEXT-CE-240,04/24/2019,1.5,1.5,1.5,1.5,3000,18000
APOLLOTYRE-II-PE-190,APOLLOTYRE-NEXT-PE-
190,04/24/2019,2.9,2.9,2.85,2.85,12000,12000
APOLLOTYRE-II-PE-195,APOLLOTYRE-NEXT-PE-195,04/24/2019,3.3,3.3,3.3,3.3,3000,6000
200,04/24/2019,4.95,5.3,4.4,4.45,45000,99000
APOLLOTYRE-II-PE-210,APOLLOTYRE-NEXT-PE-210,04/24/2019,9,9.5,8.65,8.65,15000,27000
215,04/24/2019,10.85,10.85,10.85,10.85,3000,3000
220,04/24/2019,15.55,15.55,14,14,18000,36000
APOLLOTYRE-II-PE-225,APOLLOTYRE-NEXT-PE-225,04/24/2019,18,18,17.9,17.9,6000,6000
APOLLOTYRE-II-PE-230,APOLLOTYRE-NEXT-PE-230,04/24/2019,22,22,22,22,3000,12000
265,04/24/2019,53.5,53.5,53.5,53.5,6000,6000
ARVIND-I-CE-80,ARVIND-NEAR-CE-80,04/24/2019,5.75,6.55,5.5,6.55,8000,6000
ARVIND-I-CE-87.5,ARVIND-NEAR-CE-87.5,04/24/2019,0.5,1.6,0.4,1.25,76000,32000
ARVIND-I-PE-70,ARVIND-NEAR-PE-70,04/24/2019,0.05,0.05,0.05,0.05,4000,4000
ARVIND-I-PE-87.5,ARVIND-NEAR-PE-87.5,04/24/2019,2,2,0.3,0.5,48000,36000
ARVIND-I-PE-92.5,ARVIND-NEAR-PE-92.5,04/24/2019,6.6,6.6,6.6,6.6,4000,10000
ARVIND-I-PE-110,ARVIND-NEAR-PE-110,04/24/2019,24,24,24,24,2000,4000
ARVIND-II-CE-55,ARVIND-NEXT-CE-55,04/24/2019,30.65,30.65,30.65,30.65,2000,2000
ARVIND-II-CE-67.5,ARVIND-NEXT-CE-
67.5,04/24/2019,20.35,20.35,20.35,20.35,10000,10000
ARVIND-II-CE-85,ARVIND-NEXT-CE-85,04/24/2019,5,6.5,5,6.5,10000,20000
ARVIND-II-CE-92.5,ARVIND-NEXT-CE-92.5,04/24/2019,2.7,2.9,2.1,2.9,6000,6000
ARVIND-II-CE-97.5,ARVIND-NEXT-CE-97.5,04/24/2019,1.55,1.65,1.55,1.65,4000,6000
ARVIND-II-CE-100,ARVIND-NEXT-CE-100,04/24/2019,1.4,1.4,1,1,4000,14000
ARVIND-II-PE-80,ARVIND-NEXT-PE-80,04/24/2019,2,2,1,1.15,22000,132000
ARVIND-II-PE-85,ARVIND-NEXT-PE-85,04/24/2019,3.1,3.4,3.1,3.4,4000,66000
ARVIND-II-PE-87.5,ARVIND-NEXT-PE-87.5,04/24/2019,4.75,5.25,4.75,5.25,4000,18000
ASHOKLEY-I-CE-75,ASHOKLEY-NEAR-CE-75,04/24/2019,16,16,16,16,4000,8000
ASHOKLEY-I-CE-80,ASHOKLEY-NEAR-CE-80,04/24/2019,11,11,11,11,8000,12000
ASHOKLEY-I-CE-85,ASHOKLEY-NEAR-CE-85,04/24/2019,6.3,6.3,5.6,5.9,48000,400000
ASHOKLEY-I-CE-87.5,ASHOKLEY-NEAR-CE-87.5,04/24/2019,4.1,4.1,3.45,4.1,44000,204000
ASHOKLEY-I-CE-92.5,ASHOKLEY-NEAR-CE-
92.5,04/24/2019,0.75,0.75,0.2,0.3,9368000,2632000
97.5,04/24/2019,0.1,0.1,0.05,0.05,1568000,3480000
102.5,04/24/2019,0.05,0.05,0.05,0.05,100000,1340000
107.5,04/24/2019,0.05,0.05,0.05,0.05,60000,184000
ASHOKLEY-I-PE-75,ASHOKLEY-NEAR-PE-75,04/24/2019,0.05,0.05,0.05,0.05,4000,832000
ASHOKLEY-I-PE-77.5,ASHOKLEY-NEAR-PE-
77.5,04/24/2019,0.05,0.05,0.05,0.05,44000,264000
ASHOKLEY-I-PE-82.5,ASHOKLEY-NEAR-PE-82.5,04/24/2019,0.1,0.1,0.05,0.05,96000,784000
87.5,04/24/2019,0.15,0.25,0.05,0.1,968000,1424000
92.5,04/24/2019,0.95,2.25,0.9,1.35,1560000,896000
ASHOKLEY-I-PE-95,ASHOKLEY-NEAR-PE-95,04/24/2019,3,4.5,3,3.55,404000,564000
ASHOKLEY-I-PE-97.5,ASHOKLEY-NEAR-PE-97.5,04/24/2019,5.4,6.85,5.4,6,52000,144000
ASHOKLEY-I-PE-100,ASHOKLEY-NEAR-PE-100,04/24/2019,8.8,9,8.5,8.55,76000,244000
ASHOKLEY-I-PE-120,ASHOKLEY-NEAR-PE-120,04/24/2019,29,29.3,28,28.8,132000,132000
127.5,04/24/2019,36.5,36.6,36.5,36.6,16000,68000
ASHOKLEY-II-CE-85,ASHOKLEY-NEXT-CE-85,04/24/2019,9.5,9.5,8.95,8.95,16000,32000
ASHOKLEY-II-CE-92.5,ASHOKLEY-NEXT-CE-92.5,04/24/2019,5.9,5.9,5,5.1,340000,260000
ASHOKLEY-II-CE-95,ASHOKLEY-NEXT-CE-95,04/24/2019,4.45,4.55,3.85,4,776000,728000
ASHOKLEY-II-CE-97.5,ASHOKLEY-NEXT-CE-97.5,04/24/2019,3.5,3.5,3,3.1,292000,280000
ASHOKLEY-II-CE-100,ASHOKLEY-NEXT-CE-100,04/24/2019,2.85,3,2.45,2.5,820000,1608000
ASHOKLEY-II-CE-102.5,ASHOKLEY-NEXT-CE-102.5,04/24/2019,2.15,2.15,1.9,2,68000,100000
ASHOKLEY-II-CE-107.5,ASHOKLEY-NEXT-CE-
107.5,04/24/2019,1.15,1.2,1.05,1.05,28000,60000
ASHOKLEY-II-CE-110,ASHOKLEY-NEXT-CE-110,04/24/2019,0.9,1,0.8,0.9,192000,596000
117.5,04/24/2019,0.55,0.55,0.55,0.55,4000,4000
122.5,04/24/2019,0.35,0.35,0.35,0.35,4000,8000
127.5,04/24/2019,0.05,0.05,0.05,0.05,4000,4000
ASHOKLEY-II-PE-75,ASHOKLEY-NEXT-PE-75,04/24/2019,0.6,0.6,0.55,0.55,12000,20000
ASHOKLEY-II-PE-82.5,ASHOKLEY-NEXT-PE-82.5,04/24/2019,1.85,1.9,1.55,1.55,60000,76000
ASHOKLEY-II-PE-87.5,ASHOKLEY-NEXT-PE-87.5,04/24/2019,3.55,3.6,2.9,3,60000,68000
ASHOKLEY-II-PE-90,ASHOKLEY-NEXT-PE-90,04/24/2019,4.2,4.85,4,4.15,740000,584000
ASHOKLEY-II-PE-92.5,ASHOKLEY-NEXT-PE-92.5,04/24/2019,5.8,6.1,4.9,5.15,100000,164000
ASHOKLEY-II-PE-97.5,ASHOKLEY-NEXT-PE-97.5,04/24/2019,8.45,9,8.25,8.25,36000,64000
ASHOKLEY-II-PE-105,ASHOKLEY-NEXT-PE-
105,04/24/2019,14.3,14.5,13.95,13.95,12000,72000
ASHOKLEY-II-PE-110,ASHOKLEY-NEXT-PE-110,04/24/2019,19,19,18.3,18.3,8000,180000
ASHOKLEY-II-PE-120,ASHOKLEY-NEXT-PE-120,04/24/2019,28,28,27.45,27.55,116000,204000
ASHOKLEY-II-PE-127.5,ASHOKLEY-NEXT-PE-
127.5,04/24/2019,35.2,35.2,35.15,35.15,16000,68000
ASHOKLEY-III-CE-100,ASHOKLEY-FAR-CE-100,04/24/2019,4.1,4.1,4.1,4.1,4000,4000
ASIANPAINT-I-CE-1400,ASIANPAINT-NEAR-CE-
1400,04/24/2019,43.25,53.05,43.25,53.05,1800,5400
1420,04/24/2019,27.95,34,23.7,31.25,11400,12000
1440,04/24/2019,5.5,20.55,5.5,15.4,262200,88200
1460,04/24/2019,2.85,9.95,2,4.75,639000,111600
ASIANPAINT-I-CE-1480,ASIANPAINT-NEAR-CE-1480,04/24/2019,1,3.5,0.8,1.1,231600,176400
1500,04/24/2019,0.5,1.3,0.25,0.4,115200,165000
1520,04/24/2019,0.15,2.4,0.05,0.7,73800,70200
1540,04/24/2019,0.4,0.4,0.05,0.25,17400,81600
1560,04/24/2019,0.25,0.45,0.1,0.1,71400,64200
1580,04/24/2019,0.1,0.15,0.05,0.1,5400,21600
1600,04/24/2019,0.05,0.3,0.05,0.2,21000,54600
1640,04/24/2019,0.15,0.2,0.05,0.2,6000,12600
ASIANPAINT-I-PE-1340,ASIANPAINT-NEAR-PE-
1340,04/24/2019,0.45,0.45,0.1,0.1,3000,20400
ASIANPAINT-I-PE-1360,ASIANPAINT-NEAR-PE-1360,04/24/2019,0.4,0.4,0.2,0.2,1800,20400
1380,04/24/2019,0.35,0.55,0.05,0.2,15600,39000
1400,04/24/2019,1.6,2.85,0.65,0.8,104400,106800
ASIANPAINT-I-PE-1420,ASIANPAINT-NEAR-PE-1420,04/24/2019,3.35,8,2,2.05,381000,257400
1440,04/24/2019,11.4,11.95,3.1,3.55,168600,84600
1460,04/24/2019,23.1,23.1,10,10.5,51000,34200
1480,04/24/2019,40.1,40.1,25.35,27.15,7200,22800
ASIANPAINT-I-PE-1500,ASIANPAINT-NEAR-PE-1500,04/24/2019,58.4,58.4,45,45,4200,19200
ASIANPAINT-I-PE-1520,ASIANPAINT-NEAR-PE-1520,04/24/2019,73,73,68.5,70,1800,1800
ASIANPAINT-II-CE-1400,ASIANPAINT-NEXT-CE-
1400,04/24/2019,85.65,86.25,85.65,86.25,3600,3600
1440,04/24/2019,52.15,62.2,51.5,57.5,9000,8400
1460,04/24/2019,42,51.2,42,47.6,12000,10800
ASIANPAINT-II-CE-1480,ASIANPAINT-NEXT-CE-1480,04/24/2019,36,44.7,36,38.25,7800,6600
1500,04/24/2019,27.7,35.15,27.5,29.7,12600,20400
1520,04/24/2019,24.7,25.4,24.7,24.8,6000,6600
1540,04/24/2019,19.9,20.5,18.75,19.5,3000,12600
1560,04/24/2019,17.1,17.2,14.95,14.95,2400,6000
1600,04/24/2019,9.15,10.7,7.55,9,5400,12000
ASIANPAINT-II-PE-1300,ASIANPAINT-NEXT-PE-1300,04/24/2019,4.7,4.7,4.7,4.7,600,600
ASIANPAINT-II-PE-1380,ASIANPAINT-NEXT-PE-1380,04/24/2019,21,21,17.5,17.5,4200,9600
ASIANPAINT-II-PE-1400,ASIANPAINT-NEXT-PE-1400,04/24/2019,25,25,20.4,20.4,4200,28200
ASIANPAINT-II-PE-1420,ASIANPAINT-NEXT-PE-
1420,04/24/2019,32,33.45,27,27.25,5400,31800
1440,04/24/2019,39.45,40.85,35.1,35.1,7800,8400
1460,04/24/2019,50.5,50.8,42.35,43.9,16200,25200
1480,04/24/2019,56.8,59.15,56.6,56.6,3000,4200
AUROPHARMA-I-CE-700,AUROPHARMA-NEAR-CE-700,04/24/2019,83,83,83,83,1000,1000
AUROPHARMA-I-CE-740,AUROPHARMA-NEAR-CE-
740,04/24/2019,47.65,47.65,47.65,47.65,2000,48000
760,04/24/2019,23,25.5,19.65,25.5,15000,32000
770,04/24/2019,16.45,17.2,10.5,17.1,9000,8000
780,04/24/2019,8.45,9.8,4.25,8.8,860000,166000
790,04/24/2019,4.45,5.8,2.15,3.6,875000,195000
AUROPHARMA-I-CE-800,AUROPHARMA-NEAR-CE-800,04/24/2019,2,2.9,0.8,1.1,771000,580000
810,04/24/2019,1.3,1.4,0.35,0.5,134000,129000
820,04/24/2019,0.5,0.85,0.1,0.15,146000,323000
AUROPHARMA-I-CE-830,AUROPHARMA-NEAR-CE-830,04/24/2019,0.1,0.1,0.05,0.05,9000,459000
840,04/24/2019,0.3,0.3,0.05,0.05,18000,220000
880,04/24/2019,0.05,0.05,0.05,0.05,7000,16000
AUROPHARMA-I-PE-700,AUROPHARMA-NEAR-PE-700,04/24/2019,0.15,0.2,0.1,0.1,7000,19000
AUROPHARMA-I-PE-760,AUROPHARMA-NEAR-PE-
760,04/24/2019,0.95,1.55,0.2,0.2,111000,98000
AUROPHARMA-I-PE-770,AUROPHARMA-NEAR-PE-770,04/24/2019,3.65,4,0.35,0.55,376000,46000
780,04/24/2019,5.3,8.65,1.05,1.5,543000,224000
790,04/24/2019,13.3,15.25,5.5,6.05,29000,22000
AUROPHARMA-I-PE-800,AUROPHARMA-NEAR-PE-800,04/24/2019,17.8,22.7,12,13.8,17000,33000
AUROPHARMA-I-PE-820,AUROPHARMA-NEAR-PE-820,04/24/2019,39,39,39,39,2000,2000
AUROPHARMA-II-CE-700,AUROPHARMA-NEXT-CE-700,04/24/2019,91,91,91,91,1000,2000
AUROPHARMA-II-CE-720,AUROPHARMA-NEXT-CE-
720,04/24/2019,74,75.5,73.5,73.5,11000,11000
780,04/24/2019,36.1,37.6,33,36.05,36000,39000
790,04/24/2019,31.35,31.35,28,30,10000,23000
800,04/24/2019,26.5,27.3,24,26.15,75000,116000
810,04/24/2019,22.5,22.5,20.35,21.45,5000,7000
820,04/24/2019,18.7,19,16.9,18.6,19000,23000
840,04/24/2019,12.8,13.8,11,13.15,14000,26000
AUROPHARMA-II-CE-860,AUROPHARMA-NEXT-CE-860,04/24/2019,8.3,8.7,7.45,8,15000,83000
880,04/24/2019,6.2,6.6,5.55,6.45,14000,14000
AUROPHARMA-II-PE-700,AUROPHARMA-NEXT-PE-
700,04/24/2019,3.95,3.95,3.95,3.95,1000,10000
720,04/24/2019,7.45,8.45,5.6,6.15,45000,241000
740,04/24/2019,12,13.1,9.85,10.05,58000,55000
750,04/24/2019,15.35,15.35,14.2,14.2,3000,6000
AUROPHARMA-II-PE-760,AUROPHARMA-NEXT-PE-760,04/24/2019,20,20,14.8,15.85,17000,42000
AUROPHARMA-II-PE-770,AUROPHARMA-NEXT-PE-770,04/24/2019,22,22,20,20,2000,2000
780,04/24/2019,28.25,28.25,23.4,23.9,4000,7000
790,04/24/2019,30.9,30.9,30.9,30.9,1000,6000
800,04/24/2019,37.45,39.6,33.1,33.1,15000,25000
AUROPHARMA-II-PE-820,AUROPHARMA-NEXT-PE-820,04/24/2019,51,51,51,51,2000,2000
AXISBANK-I-CE-640,AXISBANK-NEAR-CE-640,04/24/2019,103,103,103,103,1200,2400
AXISBANK-I-CE-660,AXISBANK-NEAR-CE-660,04/24/2019,86.95,86.95,78.9,82.45,4800,7200
AXISBANK-I-CE-700,AXISBANK-NEAR-CE-700,04/24/2019,52,53,37.95,53,22800,8400
AXISBANK-I-CE-720,AXISBANK-NEAR-CE-720,04/24/2019,32.2,32.2,19.5,32,24000,7200
AXISBANK-I-CE-730,AXISBANK-NEAR-CE-730,04/24/2019,13.55,25.55,11,24.25,21600,6000
AXISBANK-I-CE-740,AXISBANK-NEAR-CE-740,04/24/2019,15.3,16,4.4,13.6,2626800,256800
AXISBANK-I-CE-760,AXISBANK-NEAR-CE-760,04/24/2019,4.5,4.85,1,3,5612400,2404800
AXISBANK-I-PE-540,AXISBANK-NEAR-PE-540,04/24/2019,0.5,0.5,0.5,0.5,2400,2400
AXISBANK-I-PE-720,AXISBANK-NEAR-PE-720,04/24/2019,0.4,1,0.35,0.5,1070400,319200
AXISBANK-I-PE-730,AXISBANK-NEAR-PE-730,04/24/2019,1,2.65,0.45,0.8,1622400,369600
AXISBANK-I-PE-760,AXISBANK-NEAR-PE-760,04/24/2019,10.15,22.8,8,9.4,684000,1585200
AXISBANK-I-PE-770,AXISBANK-NEAR-PE-
770,04/24/2019,19.5,30.6,16.1,17.85,106800,127200
AXISBANK-I-PE-790,AXISBANK-NEAR-PE-790,04/24/2019,37.85,51.25,37.85,39,22800,3600
AXISBANK-I-PE-900,AXISBANK-NEAR-PE-
900,04/24/2019,157.65,157.65,157.65,157.65,1200,1200
AXISBANK-II-CE-650,AXISBANK-NEXT-CE-650,04/24/2019,103,103,103,103,1200,1200
AXISBANK-II-CE-660,AXISBANK-NEXT-CE-660,04/24/2019,95.15,95.15,93,94.7,3600,6000
AXISBANK-II-CE-700,AXISBANK-NEXT-CE-700,04/24/2019,69,69,62.5,62.5,4800,45600
AXISBANK-II-CE-720,AXISBANK-NEXT-CE-720,04/24/2019,52,55,44.95,55,8400,30000
AXISBANK-II-CE-730,AXISBANK-NEXT-CE-
730,04/24/2019,42.25,48.55,42.25,48.55,3600,4800
760,04/24/2019,32.5,33.1,25.1,31.2,630000,218400
770,04/24/2019,27.65,28.2,21.2,26.45,355200,96000
780,04/24/2019,24.15,24.7,17.95,22.45,273600,156000
790,04/24/2019,20.2,20.35,14.8,18.65,103200,55200
800,04/24/2019,17.3,17.5,12.3,15.7,444000,763200
AXISBANK-II-CE-810,AXISBANK-NEXT-CE-810,04/24/2019,14.85,14.85,10.3,13,70800,34800
AXISBANK-II-CE-820,AXISBANK-NEXT-CE-820,04/24/2019,12,12,8,10.55,285600,859200
AXISBANK-II-CE-830,AXISBANK-NEXT-CE-830,04/24/2019,6.8,7,6.8,7,4800,13200
AXISBANK-II-CE-840,AXISBANK-NEXT-CE-840,04/24/2019,7.55,7.55,5.4,7.15,39600,61200
AXISBANK-II-PE-620,AXISBANK-NEXT-PE-620,04/24/2019,3,3.25,2.95,2.95,9600,33600
AXISBANK-II-PE-640,AXISBANK-NEXT-PE-640,04/24/2019,3.2,4.8,3.2,4.2,9600,9600
AXISBANK-II-PE-700,AXISBANK-NEXT-PE-700,04/24/2019,13,15.6,10.4,11.75,310800,295200
AXISBANK-II-PE-710,AXISBANK-NEXT-PE-710,04/24/2019,16.6,16.6,14.7,15.05,15600,12000
AXISBANK-II-PE-720,AXISBANK-NEXT-PE-
720,04/24/2019,19.45,22.55,17,17.3,154800,133200
AXISBANK-II-PE-730,AXISBANK-NEXT-PE-730,04/24/2019,22.3,26.9,20,20.7,300000,1323600
740,04/24/2019,25.4,31.05,23.35,24.35,318000,234000
AXISBANK-II-PE-750,AXISBANK-NEXT-PE-750,04/24/2019,30.75,36,27.5,28.3,220800,129600
760,04/24/2019,34.6,40.6,32.55,33.5,183600,91200
770,04/24/2019,39.9,46.35,37.9,38.55,73200,27600
780,04/24/2019,45.25,50.5,43.05,44.25,64800,34800
790,04/24/2019,55.25,55.25,55.25,55.25,1200,2400
AXISBANK-II-PE-800,AXISBANK-NEXT-PE-800,04/24/2019,60,60,57.85,58.35,4800,3600
900,04/24/2019,149.55,149.55,144.95,144.95,2400,2400
AXISBANK-III-PE-760,AXISBANK-FAR-PE-760,04/24/2019,42.5,42.5,42.5,42.5,1200,1200
BAJAJ-AUTO-I-CE-2800,BAJAJ-AUTO-NEAR-CE-
2800,04/24/2019,235,275,225,274.35,2000,6750
2850,04/24/2019,185.5,185.5,185.5,185.5,250,3250
2900,04/24/2019,129.6,174.35,122.55,174.35,6000,17750
BAJAJ-AUTO-I-CE-2950,BAJAJ-AUTO-NEAR-CE-2950,04/24/2019,81.4,88,80,88,1750,19500
BAJAJ-AUTO-I-CE-3000,BAJAJ-AUTO-NEAR-CE-3000,04/24/2019,42.1,80,35,75.15,7500,39500
3050,04/24/2019,16.05,35.85,9.55,29.3,244750,21750
3100,04/24/2019,5,9.95,2.95,6.75,175000,64000
3150,04/24/2019,1.7,2.25,0.7,0.85,31250,18250
BAJAJ-AUTO-I-CE-3200,BAJAJ-AUTO-NEAR-CE-3200,04/24/2019,1,1,0.1,0.5,5000,24000
BAJAJ-AUTO-I-PE-2650,BAJAJ-AUTO-NEAR-PE-2650,04/24/2019,0.6,0.6,0.6,0.6,250,5000
BAJAJ-AUTO-I-PE-2700,BAJAJ-AUTO-NEAR-PE-2700,04/24/2019,0.05,0.5,0.05,0.2,750,11250
BAJAJ-AUTO-I-PE-2800,BAJAJ-AUTO-NEAR-PE-2800,04/24/2019,0.1,1,0.1,0.35,4500,18000
BAJAJ-AUTO-I-PE-2850,BAJAJ-AUTO-NEAR-PE-2850,04/24/2019,0.8,1,0.4,0.8,4000,8750
BAJAJ-AUTO-I-PE-2900,BAJAJ-AUTO-NEAR-PE-
2900,04/24/2019,0.55,2.8,0.25,0.35,22250,21000
BAJAJ-AUTO-I-PE-2950,BAJAJ-AUTO-NEAR-PE-2950,04/24/2019,2.55,8,0.85,1,54500,39250
3000,04/24/2019,12.9,14.1,1.6,2.1,281000,77000
3050,04/24/2019,22.1,34,5.55,6.9,113250,31250
3100,04/24/2019,73.25,73.25,24.9,26.8,4000,7000
BAJAJ-AUTO-II-CE-2900,BAJAJ-AUTO-NEXT-CE-2900,04/24/2019,175,200,175,200,1000,1750
BAJAJ-AUTO-II-CE-3000,BAJAJ-AUTO-NEXT-CE-
3000,04/24/2019,115,125.5,115,125.5,750,3750
3100,04/24/2019,79.8,94.8,79.8,92.25,5250,16000
3150,04/24/2019,75.05,75.05,75.05,75.05,250,250
3200,04/24/2019,40,59.15,40,59.15,3500,8250
3250,04/24/2019,29.95,43.6,29.95,40.2,6000,5500
BAJAJ-AUTO-II-PE-2800,BAJAJ-AUTO-NEXT-PE-2800,04/24/2019,25,25,25,25,500,1250
BAJAJ-AUTO-II-PE-2900,BAJAJ-AUTO-NEXT-PE-
2900,04/24/2019,56.9,56.9,42.1,42.1,2000,4000
3000,04/24/2019,90,101.55,69.45,70.85,11250,23000
3050,04/24/2019,93.75,93.75,93.75,93.75,250,250
3100,04/24/2019,146.2,146.2,128,128,3250,6250
BAJAJ-AUTO-II-PE-3400,BAJAJ-AUTO-NEXT-PE-3400,04/24/2019,380,380,380,380,250,250
BAJAJFINSV-I-CE-7100,BAJAJFINSV-NEAR-CE-
7100,04/24/2019,400,453.25,400,453.25,250,1000
7250,04/24/2019,288.45,409.15,288.45,409.15,500,5000
7400,04/24/2019,128.65,280.7,125,252.25,2250,3250
7500,04/24/2019,32,183.95,28.2,153.3,12125,7500
BAJAJFINSV-I-CE-7600,BAJAJFINSV-NEAR-CE-7600,04/24/2019,7.6,79,7,60.85,26250,10250
7700,04/24/2019,1.8,31.25,1.8,21.05,15750,9875
BAJAJFINSV-I-CE-7750,BAJAJFINSV-NEAR-CE-7750,04/24/2019,4.65,20,2.3,13.4,3000,7750
BAJAJFINSV-I-CE-7800,BAJAJFINSV-NEAR-CE-7800,04/24/2019,1,1,1,1,500,3125
BAJAJFINSV-I-CE-7900,BAJAJFINSV-NEAR-CE-7900,04/24/2019,3,6,3,5.5,750,2375
BAJAJFINSV-I-CE-8000,BAJAJFINSV-NEAR-CE-8000,04/24/2019,2,2,0.05,0.35,1250,8875
BAJAJFINSV-I-PE-6500,BAJAJFINSV-NEAR-PE-6500,04/24/2019,0.5,0.5,0.5,0.5,375,1375
BAJAJFINSV-I-PE-6700,BAJAJFINSV-NEAR-PE-6700,04/24/2019,1,1,1,1,125,625
BAJAJFINSV-I-PE-6800,BAJAJFINSV-NEAR-PE-6800,04/24/2019,1,1,0.75,0.75,875,1500
BAJAJFINSV-I-PE-7000,BAJAJFINSV-NEAR-PE-
7000,04/24/2019,1.55,1.55,0.4,1.2,3125,16500
BAJAJFINSV-I-PE-7200,BAJAJFINSV-NEAR-PE-7200,04/24/2019,1.5,1.5,1,1,875,3875
7400,04/24/2019,15.05,19,3.75,4.75,12750,19250
BAJAJFINSV-I-PE-7500,BAJAJFINSV-NEAR-PE-7500,04/24/2019,36.4,50,6.1,7.3,21750,12625
7600,04/24/2019,119.2,119.2,15.25,19.9,11500,7500
BAJAJFINSV-II-CE-7200,BAJAJFINSV-NEXT-CE-7200,04/24/2019,525,525,525,525,125,125
BAJAJFINSV-II-CE-7500,BAJAJFINSV-NEXT-CE-
7500,04/24/2019,312,345.65,312,320.4,875,2375
7600,04/24/2019,290,330,266.1,326.6,750,3375
7700,04/24/2019,201.55,277.7,201.55,269.85,2000,1875
7800,04/24/2019,179,229.9,179,229.9,2000,2375
7900,04/24/2019,137.35,161.7,137.35,161.7,375,500
8000,04/24/2019,120.8,155.75,110,151.55,4750,5125
8400,04/24/2019,46.85,60,45,59.35,3625,3875
BAJAJFINSV-II-CE-8500,BAJAJFINSV-NEXT-CE-8500,04/24/2019,37,47,37,44.65,2500,3625
BAJAJFINSV-II-PE-7250,BAJAJFINSV-NEXT-PE-7250,04/24/2019,128,128,128,128,125,125
BAJAJFINSV-II-PE-7300,BAJAJFINSV-NEXT-PE-
7300,04/24/2019,158,158,107.3,115.6,1500,2125
7400,04/24/2019,133.15,142,133.15,137.6,250,875
7500,04/24/2019,236,236,170.65,174.8,2375,2375
7700,04/24/2019,326.9,326.9,250.8,250.8,250,375
BAJFINANCE-I-CE-2500,BAJFINANCE-NEAR-CE-2500,04/24/2019,555,560,553,555,3500,500
BAJFINANCE-I-CE-2800,BAJFINANCE-NEAR-CE-
2800,04/24/2019,265,290.05,255.3,290.05,3250,21750
3000,04/24/2019,57,100.15,55,93.5,108250,63250
3050,04/24/2019,24.95,53.25,22.9,48.9,447000,52250
3100,04/24/2019,10.05,21,7.1,17.95,968500,182250
BAJFINANCE-I-CE-3150,BAJFINANCE-NEAR-CE-3150,04/24/2019,4.35,7,1.6,4.8,191250,57750
3200,04/24/2019,2.75,3.1,1,2.1,125750,105750
BAJFINANCE-I-CE-3250,BAJFINANCE-NEAR-CE-3250,04/24/2019,0.6,2.5,0.5,0.6,7750,11750
3300,04/24/2019,2.6,2.6,0.4,1.15,14750,81750
BAJFINANCE-I-CE-3350,BAJFINANCE-NEAR-CE-3350,04/24/2019,1.9,1.9,0.05,0.5,2250,1500
3400,04/24/2019,0.3,0.5,0.25,0.25,3250,24000
3500,04/24/2019,0.3,0.5,0.25,0.45,2500,10500
BAJFINANCE-I-PE-2500,BAJFINANCE-NEAR-PE-
2500,04/24/2019,0.7,0.8,0.15,0.15,2500,15500
BAJFINANCE-I-PE-2600,BAJFINANCE-NEAR-PE-2600,04/24/2019,0.05,0.5,0.05,0.5,500,12500
BAJFINANCE-I-PE-2700,BAJFINANCE-NEAR-PE-2700,04/24/2019,0.5,0.5,0.2,0.5,1750,19500
BAJFINANCE-I-PE-2800,BAJFINANCE-NEAR-PE-2800,04/24/2019,1,2.15,0.3,0.95,12500,31750
2850,04/24/2019,0.6,0.85,0.1,0.15,3500,19500
2900,04/24/2019,2.3,2.3,0.15,0.3,47250,58250
2950,04/24/2019,4.1,4.2,0.2,0.45,79000,51250
3000,04/24/2019,8.6,11.2,0.9,1.15,304750,126750
3050,04/24/2019,28,30.05,3.55,5.15,301750,45000
3100,04/24/2019,56.35,60.25,18,20.55,49000,45250
BAJFINANCE-I-PE-3150,BAJFINANCE-NEAR-PE-3150,04/24/2019,99.15,99.15,54,55,1000,1500
3200,04/24/2019,148.65,148.65,117.65,117.65,1250,1500
BAJFINANCE-I-PE-3300,BAJFINANCE-NEAR-PE-3300,04/24/2019,220,220,220,220,8000,750
BAJFINANCE-II-CE-2500,BAJFINANCE-NEXT-CE-2500,04/24/2019,578,582,575,580,3500,3500
BAJFINANCE-II-CE-2800,BAJFINANCE-NEXT-CE-
2800,04/24/2019,305.5,306,305.5,306,1000,2500
3000,04/24/2019,168.4,200,165,198.15,9750,19000
3050,04/24/2019,140,170.7,137.5,168.6,16500,5500
3100,04/24/2019,119.35,143,112,140.1,47250,36750
3150,04/24/2019,95.7,119.95,95.7,116.65,7250,5250
3200,04/24/2019,77.85,97.1,76.45,94.55,46500,45500
3250,04/24/2019,64,78.45,62.35,78.05,14750,9500
3300,04/24/2019,50,62.95,48.15,60.95,27750,24500
3350,04/24/2019,44.5,45,40.8,40.8,3500,3250
3400,04/24/2019,28.5,38.65,28.5,37.45,26750,31500
3500,04/24/2019,19.7,24.95,18.95,22.55,16250,22250
3600,04/24/2019,9.35,12.95,9.35,12.5,4250,5000
BAJFINANCE-II-PE-2700,BAJFINANCE-NEXT-PE-2700,04/24/2019,20,20,16.2,16.2,2500,7000
BAJFINANCE-II-PE-2800,BAJFINANCE-NEXT-PE-
2800,04/24/2019,31.1,36,27,28.2,11250,17000
BAJFINANCE-II-PE-2850,BAJFINANCE-NEXT-PE-2850,04/24/2019,43,43,40.75,40.75,750,2500
2900,04/24/2019,54.8,61,47.7,49,15750,28250
2950,04/24/2019,72.5,77.15,61.15,61.15,3000,3750
3000,04/24/2019,95.05,95.05,75.95,78.9,40250,35500
3050,04/24/2019,106.2,115.95,95.1,97.1,6000,4000
3100,04/24/2019,138.95,140,116.3,119.2,15500,11750
3150,04/24/2019,146.7,146.7,145.4,145.4,500,500
BAJFINANCE-II-PE-3200,BAJFINANCE-NEXT-PE-3200,04/24/2019,192,192,192,192,250,500
BALKRISIND-I-CE-840,BALKRISIND-NEAR-CE-840,04/24/2019,112.5,112.5,112.5,112.5,800,0
BALKRISIND-I-CE-940,BALKRISIND-NEAR-CE-940,04/24/2019,20,24,20,24,1600,800
BALKRISIND-I-CE-960,BALKRISIND-NEAR-CE-960,04/24/2019,8,8,6.35,6.35,2400,4800
BALKRISIND-I-CE-980,BALKRISIND-NEAR-CE-
980,04/24/2019,4.65,4.65,1.55,1.55,8000,14400
1000,04/24/2019,2.6,2.6,0.85,0.95,8800,23200
BALKRISIND-I-CE-1020,BALKRISIND-NEAR-CE-1020,04/24/2019,1,1,0.25,0.25,3200,14400
1040,04/24/2019,0.2,0.25,0.2,0.25,1600,12800
BALKRISIND-I-CE-1080,BALKRISIND-NEAR-CE-1080,04/24/2019,0.1,0.1,0.1,0.1,1600,3200
1100,04/24/2019,0.05,0.05,0.05,0.05,800,9600
BALKRISIND-I-PE-840,BALKRISIND-NEAR-PE-840,04/24/2019,2.95,2.95,2.95,2.95,800,800
BALKRISIND-I-PE-900,BALKRISIND-NEAR-PE-900,04/24/2019,0.5,0.85,0.5,0.85,1600,4000
BALKRISIND-I-PE-940,BALKRISIND-NEAR-PE-940,04/24/2019,5,5,3,3,3200,8000
BALKRISIND-I-PE-980,BALKRISIND-NEAR-PE-
980,04/24/2019,20.55,20.55,20.5,20.5,2400,5600
BALKRISIND-II-CE-960,BALKRISIND-NEXT-CE-960,04/24/2019,40.6,40.6,38,38,4000,10400
BALKRISIND-II-CE-1000,BALKRISIND-NEXT-CE-
1000,04/24/2019,24,24,23.65,23.65,1600,10400
BALKRISIND-II-CE-1020,BALKRISIND-NEXT-CE-
1020,04/24/2019,17.95,17.95,17.95,17.95,1600,9600
BALKRISIND-II-PE-900,BALKRISIND-NEXT-PE-
900,04/24/2019,17.95,17.95,17.95,17.95,800,800
BALKRISIND-II-PE-960,BALKRISIND-NEXT-PE-960,04/24/2019,43.2,43.2,43.2,43.2,800,8000
BANKBARODA-I-CE-100,BANKBARODA-NEAR-CE-
100,04/24/2019,24.05,24.6,23.9,24.6,20000,20000
110,04/24/2019,15.35,15.35,15.35,15.35,4000,36000
BANKBARODA-I-CE-115,BANKBARODA-NEAR-CE-115,04/24/2019,9,10.25,8.6,10.25,16000,40000
120,04/24/2019,4.55,5.8,3.5,5.65,264000,316000
BANKBARODA-I-CE-122.5,BANKBARODA-NEAR-CE-
122.5,04/24/2019,2.25,3.1,1.55,3.05,132000,28000
BANKBARODA-I-CE-125,BANKBARODA-NEAR-CE-125,04/24/2019,1,1.4,0.6,1.2,4900000,2508000
127.5,04/24/2019,0.4,0.45,0.25,0.35,1016000,588000
130,04/24/2019,0.2,0.25,0.1,0.15,1616000,2408000
132.5,04/24/2019,0.1,0.15,0.05,0.1,320000,976000
135,04/24/2019,0.1,0.1,0.05,0.05,532000,2896000
137.5,04/24/2019,0.05,0.1,0.05,0.1,108000,260000
140,04/24/2019,0.1,0.1,0.05,0.05,932000,3060000
142.5,04/24/2019,0.05,0.05,0.05,0.05,4000,136000
145,04/24/2019,0.05,0.05,0.05,0.05,40000,1692000
147.5,04/24/2019,0.05,0.05,0.05,0.05,12000,60000
150,04/24/2019,0.05,0.05,0.05,0.05,52000,2128000
155,04/24/2019,0.05,0.05,0.05,0.05,52000,212000
160,04/24/2019,0.05,0.05,0.05,0.05,32000,864000
BANKBARODA-I-PE-100,BANKBARODA-NEAR-PE-
100,04/24/2019,0.05,0.05,0.05,0.05,28000,224000
BANKBARODA-I-PE-102.5,BANKBARODA-NEAR-PE-
102.5,04/24/2019,0.1,0.1,0.05,0.05,96000,4000
105,04/24/2019,0.05,0.05,0.05,0.05,8000,116000
110,04/24/2019,0.05,0.1,0.05,0.05,56000,364000
115,04/24/2019,0.15,0.15,0.05,0.05,228000,472000
117.5,04/24/2019,0.2,0.2,0.15,0.15,8000,20000
120,04/24/2019,0.5,0.7,0.15,0.2,1372000,1164000
122.5,04/24/2019,0.8,1.2,0.25,0.3,1264000,480000
125,04/24/2019,1.9,2.8,0.65,0.8,1992000,844000
127.5,04/24/2019,4,4.6,2.8,2.8,36000,164000
BANKBARODA-I-PE-130,BANKBARODA-NEAR-PE-130,04/24/2019,6.1,7,4.3,4.6,152000,1560000
132.5,04/24/2019,8.55,9.5,7.25,7.25,84000,108000
BANKBARODA-I-PE-135,BANKBARODA-NEAR-PE-135,04/24/2019,10.9,11.85,10,10,72000,124000
137.5,04/24/2019,13.75,14.35,13.75,14.35,8000,12000
140,04/24/2019,16.5,16.5,15.1,15.2,36000,72000
150,04/24/2019,26.7,26.7,24.85,24.85,40000,148000
155,04/24/2019,30.75,30.75,30.75,30.75,4000,20000
160,04/24/2019,36,36.7,35.45,36.25,64000,64000
BANKBARODA-II-CE-110,BANKBARODA-NEXT-CE-
110,04/24/2019,16.7,16.7,16.7,16.7,4000,4000
115,04/24/2019,13.05,13.3,12.6,13.3,16000,20000
BANKBARODA-II-CE-120,BANKBARODA-NEXT-CE-120,04/24/2019,9.7,9.7,9.7,9.7,4000,52000
BANKBARODA-II-CE-125,BANKBARODA-NEXT-CE-125,04/24/2019,7.55,8,6.6,7.9,260000,200000
BANKBARODA-II-CE-127.5,BANKBARODA-NEXT-CE-
127.5,04/24/2019,5.65,6.75,5.65,6.65,36000,24000
130,04/24/2019,5.3,5.8,4.8,5.75,956000,1044000
132.5,04/24/2019,4.15,4.5,4,4.5,24000,32000
135,04/24/2019,3.6,4,3.25,3.95,404000,540000
137.5,04/24/2019,3.4,3.4,3.4,3.4,4000,32000
140,04/24/2019,2.7,2.8,2.3,2.75,556000,704000
145,04/24/2019,1.65,1.8,1.65,1.7,20000,16000
BANKBARODA-II-CE-150,BANKBARODA-NEXT-CE-150,04/24/2019,1.3,1.4,1.1,1.4,96000,184000
155,04/24/2019,0.7,0.85,0.7,0.85,12000,48000
BANKBARODA-II-PE-105,BANKBARODA-NEXT-PE-105,04/24/2019,1.2,1.2,1.2,1.2,8000,8000
BANKBARODA-II-PE-110,BANKBARODA-NEXT-PE-110,04/24/2019,2,2,1.6,1.65,44000,156000
BANKBARODA-II-PE-112.5,BANKBARODA-NEXT-PE-
112.5,04/24/2019,2.5,2.5,2.1,2.1,36000,36000
BANKBARODA-II-PE-115,BANKBARODA-NEXT-PE-
115,04/24/2019,3.2,3.35,2.6,2.75,72000,104000
117.5,04/24/2019,3.8,3.8,3.8,3.8,4000,16000
120,04/24/2019,4.9,5.15,4.2,4.35,176000,312000
122.5,04/24/2019,5.65,6.3,5.3,5.3,16000,4000
125,04/24/2019,7.3,7.8,6.35,6.55,276000,336000
127.5,04/24/2019,9.05,9.05,9.05,9.05,4000,4000
130,04/24/2019,10.15,10.9,9,9.05,44000,196000
135,04/24/2019,13.5,13.5,12.2,12.2,16000,256000
140,04/24/2019,17.45,17.8,15.5,15.5,32000,64000
142.5,04/24/2019,17.9,17.9,17.9,17.9,4000,4000
BANKBARODA-II-PE-150,BANKBARODA-NEXT-PE-150,04/24/2019,26.5,26.5,24,24,32000,44000
BANKBARODA-II-PE-155,BANKBARODA-NEXT-PE-155,04/24/2019,30,30,30,30,4000,4000
157.5,04/24/2019,32.7,33.25,32.7,33.25,32000,48000
BANKINDIA-I-CE-90,BANKINDIA-NEAR-CE-90,04/24/2019,2.1,2.95,2.1,2.95,18000,54000
BANKINDIA-I-CE-92.5,BANKINDIA-NEAR-CE-
92.5,04/24/2019,0.95,1.4,0.5,1.25,150000,102000
97.5,04/24/2019,0.1,0.25,0.05,0.2,96000,144000
102.5,04/24/2019,0.05,0.05,0.05,0.05,36000,222000
BANKINDIA-I-CE-105,BANKINDIA-NEAR-CE-
105,04/24/2019,0.05,0.1,0.05,0.05,144000,1332000
BANKINDIA-I-CE-110,BANKINDIA-NEAR-CE-
110,04/24/2019,0.05,0.05,0.05,0.05,30000,990000
117.5,04/24/2019,0.05,0.05,0.05,0.05,6000,48000
127.5,04/24/2019,0.05,0.05,0.05,0.05,12000,102000
BANKINDIA-I-PE-82.5,BANKINDIA-NEAR-PE-
82.5,04/24/2019,0.05,0.05,0.05,0.05,12000,24000
BANKINDIA-I-PE-85,BANKINDIA-NEAR-PE-85,04/24/2019,0.1,0.1,0.05,0.05,24000,60000
87.5,04/24/2019,0.35,0.35,0.35,0.35,6000,42000
BANKINDIA-I-PE-92.5,BANKINDIA-NEAR-PE-92.5,04/24/2019,1.9,2,0.5,0.5,30000,54000
BANKINDIA-I-PE-95,BANKINDIA-NEAR-PE-95,04/24/2019,3,4.35,1.95,2.05,198000,276000
BANKINDIA-I-PE-97.5,BANKINDIA-NEAR-PE-97.5,04/24/2019,5.45,5.7,4.5,4.6,36000,48000
BANKINDIA-I-PE-100,BANKINDIA-NEAR-PE-100,04/24/2019,8,9.2,6.9,6.9,60000,114000
102.5,04/24/2019,10.85,10.85,9.3,9.3,12000,42000
BANKINDIA-I-PE-105,BANKINDIA-NEAR-PE-
105,04/24/2019,13.6,13.6,12.2,12.2,12000,114000
122.5,04/24/2019,31.6,31.6,31.6,31.6,6000,6000
BANKINDIA-II-CE-90,BANKINDIA-NEXT-CE-90,04/24/2019,6.75,7.75,6.15,7.75,90000,156000
BANKINDIA-II-CE-92.5,BANKINDIA-NEXT-CE-92.5,04/24/2019,5.5,5.5,5.2,5.2,12000,36000
BANKINDIA-II-CE-97.5,BANKINDIA-NEXT-CE-
97.5,04/24/2019,3.4,4.65,3.4,4.65,24000,24000
BANKINDIA-II-CE-100,BANKINDIA-NEXT-CE-
100,04/24/2019,3.1,3.75,2.7,3.65,282000,432000
BANKINDIA-II-CE-102.5,BANKINDIA-NEXT-CE-
102.5,04/24/2019,2.3,2.9,2.3,2.8,30000,54000
BANKINDIA-II-CE-105,BANKINDIA-NEXT-CE-105,04/24/2019,2,2.55,1.65,2.5,420000,444000
BANKINDIA-II-CE-110,BANKINDIA-NEXT-CE-110,04/24/2019,1.1,1.45,1,1.45,30000,144000
BANKINDIA-II-CE-115,BANKINDIA-NEXT-CE-
115,04/24/2019,0.55,0.75,0.55,0.75,12000,48000
BANKINDIA-II-PE-80,BANKINDIA-NEXT-PE-80,04/24/2019,1.45,1.45,1.45,1.45,6000,78000
BANKINDIA-II-PE-82.5,BANKINDIA-NEXT-PE-
82.5,04/24/2019,1.75,1.8,1.75,1.8,12000,12000
BANKINDIA-II-PE-87.5,BANKINDIA-NEXT-PE-87.5,04/24/2019,3.3,3.5,2.8,2.8,36000,24000
BANKINDIA-II-PE-92.5,BANKINDIA-NEXT-PE-92.5,04/24/2019,5.45,6,5.45,6,18000,18000
BANKINDIA-II-PE-105,BANKINDIA-NEXT-PE-
105,04/24/2019,14.65,14.65,14.65,14.65,6000,48000
BANKINDIA-II-PE-120,BANKINDIA-NEXT-PE-
120,04/24/2019,27.95,27.95,27.95,27.95,6000,48000
BANKINDIA-II-PE-122.5,BANKINDIA-NEXT-PE-
122.5,04/24/2019,30.7,30.7,30.7,30.7,6000,6000
BANKINDIA-III-PE-75,BANKINDIA-FAR-PE-75,04/24/2019,1,1,1,1,6000,12000
BATAINDIA-I-CE-1080,BATAINDIA-NEAR-CE-1080,04/24/2019,368,368,368,368,550,1100
BATAINDIA-I-CE-1260,BATAINDIA-NEAR-CE-
1260,04/24/2019,190.05,190.05,190.05,190.05,550,1100
BATAINDIA-I-CE-1340,BATAINDIA-NEAR-CE-1340,04/24/2019,108,109,108,109,1650,22000
BATAINDIA-I-CE-1360,BATAINDIA-NEAR-CE-1360,04/24/2019,80.9,98,80.9,96,2750,8250
1380,04/24/2019,67.7,87.95,67.7,84.25,4400,2200
BATAINDIA-I-CE-1400,BATAINDIA-NEAR-CE-1400,04/24/2019,45,59.15,42,59.15,13200,17050
1420,04/24/2019,24.5,42.7,24.5,39.1,42900,13750
BATAINDIA-I-CE-1440,BATAINDIA-NEAR-CE-1440,04/24/2019,10.7,24,10,19.85,80300,24200
BATAINDIA-I-CE-1460,BATAINDIA-NEAR-CE-1460,04/24/2019,4.8,9.05,3.2,7.5,226050,47850
BATAINDIA-I-CE-1480,BATAINDIA-NEAR-CE-1480,04/24/2019,1,3.8,1,2.8,41250,13750
BATAINDIA-I-CE-1500,BATAINDIA-NEAR-CE-1500,04/24/2019,0.5,1,0.3,0.45,22000,24750
BATAINDIA-I-PE-1200,BATAINDIA-NEAR-PE-1200,04/24/2019,0.05,0.05,0.05,0.05,550,1100
BATAINDIA-I-PE-1300,BATAINDIA-NEAR-PE-1300,04/24/2019,1,1,0.15,0.15,2200,26400
BATAINDIA-I-PE-1360,BATAINDIA-NEAR-PE-
1360,04/24/2019,0.5,0.95,0.25,0.35,10450,26950
BATAINDIA-I-PE-1400,BATAINDIA-NEAR-PE-1400,04/24/2019,1,2.05,0.1,0.2,21450,39050
BATAINDIA-I-PE-1460,BATAINDIA-NEAR-PE-1460,04/24/2019,22,22,4,4.75,6600,2750
BATAINDIA-II-CE-1080,BATAINDIA-NEXT-CE-1080,04/24/2019,378,378,378,378,550,550
BATAINDIA-II-CE-1260,BATAINDIA-NEXT-CE-
1260,04/24/2019,188.3,188.3,188.3,188.3,550,2200
BATAINDIA-II-CE-1400,BATAINDIA-NEXT-CE-1400,04/24/2019,74,81,72.1,81,2750,9900
BATAINDIA-II-CE-1420,BATAINDIA-NEXT-CE-1420,04/24/2019,61.6,68,61.6,68,2750,6600
1440,04/24/2019,49.45,59,49,56.45,20900,24750
BATAINDIA-II-CE-1460,BATAINDIA-NEXT-CE-1460,04/24/2019,44,48.5,40,46.05,17600,22000
1480,04/24/2019,30.35,38.85,30.35,37.85,13750,10450
1500,04/24/2019,26.05,31.9,24.15,29.55,146850,107250
1520,04/24/2019,21,24.9,18.1,23.65,9350,10450
1540,04/24/2019,16.9,18.9,14.4,17.7,7700,11000
BATAINDIA-II-CE-1560,BATAINDIA-NEXT-CE-1560,04/24/2019,12,13.9,11.4,13.4,4400,6600
BATAINDIA-II-PE-1300,BATAINDIA-NEXT-PE-1300,04/24/2019,6.8,8.95,5.9,5.9,10450,10450
BATAINDIA-II-PE-1320,BATAINDIA-NEXT-PE-1320,04/24/2019,7,7,7,7,550,1650
BATAINDIA-II-PE-1340,BATAINDIA-NEXT-PE-1340,04/24/2019,11,11,9.2,9.2,1650,1650
BATAINDIA-II-PE-1380,BATAINDIA-NEXT-PE-1380,04/24/2019,21,21,15.4,17,3300,8250
BATAINDIA-II-PE-1400,BATAINDIA-NEXT-PE-
1400,04/24/2019,29.25,29.25,20.05,21.35,29150,32450
1420,04/24/2019,33.65,38.4,30,30.1,8250,12100
BATAINDIA-II-PE-1440,BATAINDIA-NEXT-PE-1440,04/24/2019,51,51,35,35.35,10450,13750
1480,04/24/2019,64.75,64.75,61.5,61.5,1100,1100
1600,04/24/2019,158.25,158.25,158.25,158.25,550,550
BEL-I-CE-86.8,BEL-NEAR-CE-86.8,04/24/2019,2.85,2.85,2.85,2.85,6000,6000
BEL-I-CE-87.5,BEL-NEAR-CE-87.5,04/24/2019,1,1.1,0.95,1.05,24000,6000
BEL-I-CE-90,BEL-NEAR-CE-90,04/24/2019,0.15,0.45,0.15,0.3,402000,330000
BEL-I-PE-61.8,BEL-NEAR-PE-61.8,04/24/2019,2,2,2,2,6000,6000
BEL-I-PE-84.3,BEL-NEAR-PE-84.3,04/24/2019,0.4,0.45,0.4,0.45,18000,108000
BEL-I-PE-85,BEL-NEAR-PE-85,04/24/2019,0.2,0.2,0.1,0.1,54000,270000
BEL-I-PE-90,BEL-NEAR-PE-90,04/24/2019,2,2.5,1.7,1.9,168000,336000
BEL-I-PE-116.8,BEL-NEAR-PE-116.8,04/24/2019,29,29,29,29,6000,54000
BEL-II-CE-87.5,BEL-NEXT-CE-87.5,04/24/2019,5.65,5.65,5.65,5.65,6000,18000
BEL-II-CE-90,BEL-NEXT-CE-90,04/24/2019,4.4,4.6,3.95,4.55,114000,168000
BEL-II-CE-97.5,BEL-NEXT-CE-97.5,04/24/2019,2.05,2.2,1.8,2,78000,138000
BEL-II-PE-77.5,BEL-NEXT-PE-77.5,04/24/2019,0.8,0.8,0.8,0.8,6000,24000
BEL-II-PE-80,BEL-NEXT-PE-80,04/24/2019,1.45,1.5,1.3,1.35,66000,222000
BEML-I-CE-900,BEML-NEAR-CE-900,04/24/2019,14.65,14.65,11.15,11.15,1400,2100
BEML-I-CE-920,BEML-NEAR-CE-920,04/24/2019,9,11.9,2.5,3.2,13300,8400
BEML-I-CE-940,BEML-NEAR-CE-940,04/24/2019,2.8,5,0.8,0.8,10500,15400
BEML-I-CE-960,BEML-NEAR-CE-960,04/24/2019,1,3,1,1.25,4200,10500
BEML-I-CE-1000,BEML-NEAR-CE-1000,04/24/2019,0.25,1,0.25,0.4,25200,45500
BEML-I-PE-840,BEML-NEAR-PE-840,04/24/2019,0.3,0.3,0.3,0.3,700,7000
BEML-I-PE-880,BEML-NEAR-PE-880,04/24/2019,2,2,2,2,700,4200
BEML-I-PE-900,BEML-NEAR-PE-900,04/24/2019,5.35,6.6,2.55,4.9,17500,11200
BEML-I-PE-920,BEML-NEAR-PE-920,04/24/2019,11,17.4,9,15.85,5600,23100
BEML-I-PE-940,BEML-NEAR-PE-940,04/24/2019,24,31.2,22.95,31.2,3500,25200
BEML-I-PE-960,BEML-NEAR-PE-960,04/24/2019,41,41,40,40,1400,28700
BEML-I-PE-980,BEML-NEAR-PE-980,04/24/2019,60.7,75,60.7,71.8,12600,7700
BEML-I-PE-1000,BEML-NEAR-PE-1000,04/24/2019,82.2,94.9,82.2,93,2800,5600
BEML-II-CE-900,BEML-NEXT-CE-900,04/24/2019,62.5,68.9,56.75,57.95,6300,10500
BEML-II-CE-920,BEML-NEXT-CE-920,04/24/2019,53,53,48,48,2100,3500
BEML-II-CE-940,BEML-NEXT-CE-940,04/24/2019,41.35,46,40.25,40.25,3500,8400
BEML-II-CE-960,BEML-NEXT-CE-960,04/24/2019,35,35,31.45,31.9,5600,26600
BEML-II-CE-1020,BEML-NEXT-CE-1020,04/24/2019,18,18,18,18,700,5600
BEML-II-PE-860,BEML-NEXT-PE-860,04/24/2019,27.55,27.55,27.55,27.55,700,3500
BEML-II-PE-920,BEML-NEXT-PE-920,04/24/2019,50.15,52.6,50,52.6,2100,9800
BEML-II-PE-1000,BEML-NEXT-PE-1000,04/24/2019,98,98,98,98,700,700
BERGEPAINT-I-CE-310,BERGEPAINT-NEAR-CE-310,04/24/2019,12,12,12,12,2200,0
BERGEPAINT-I-CE-335,BERGEPAINT-NEAR-CE-335,04/24/2019,0.2,0.2,0.2,0.2,2200,22000
BERGEPAINT-I-PE-320,BERGEPAINT-NEAR-PE-320,04/24/2019,0.7,0.7,0.7,0.7,2200,13200
BERGEPAINT-II-CE-320,BERGEPAINT-NEXT-CE-
320,04/24/2019,13.2,13.2,12.5,12.5,4400,2200
BERGEPAINT-II-CE-330,BERGEPAINT-NEXT-CE-330,04/24/2019,7.5,8.25,7.2,8.25,6600,8800
BERGEPAINT-II-PE-310,BERGEPAINT-NEXT-PE-310,04/24/2019,5.2,5.2,5.2,5.2,2200,8800
BERGEPAINT-II-PE-320,BERGEPAINT-NEXT-PE-320,04/24/2019,7,7,7,7,2200,2200
BHARATFIN-I-CE-1060,BHARATFIN-NEAR-CE-
1060,04/24/2019,5.95,11.45,3.9,10.9,22000,6000
BHARATFIN-I-CE-1080,BHARATFIN-NEAR-CE-1080,04/24/2019,4.95,4.95,1.1,1.1,1500,4000
BHARATFIN-I-CE-1120,BHARATFIN-NEAR-CE-1120,04/24/2019,1,1,0.5,0.5,3500,7500
BHARATFIN-I-CE-1160,BHARATFIN-NEAR-CE-1160,04/24/2019,1,1,0.8,0.8,1000,7000
BHARATFIN-I-PE-1040,BHARATFIN-NEAR-PE-1040,04/24/2019,1.1,1.1,1.1,1.1,1000,2000
BHARATFIN-I-PE-1060,BHARATFIN-NEAR-PE-1060,04/24/2019,8.65,8.65,2.1,2.7,8500,5500
BHARATFIN-I-PE-1100,BHARATFIN-NEAR-PE-1100,04/24/2019,47.45,47.45,34,34,1000,2000
BHARATFIN-I-PE-1140,BHARATFIN-NEAR-PE-1140,04/24/2019,83,83,73,73,1500,3000
BHARATFIN-II-CE-1000,BHARATFIN-NEXT-CE-1000,04/24/2019,82,82,82,82,500,500
BHARATFIN-II-CE-1080,BHARATFIN-NEXT-CE-1080,04/24/2019,38,38,34,36.35,3000,1000
BHARATFIN-II-CE-1100,BHARATFIN-NEXT-CE-
1100,04/24/2019,24.15,31.55,24.15,28.45,18500,7000
BHARATFIN-II-CE-1140,BHARATFIN-NEXT-CE-1140,04/24/2019,15,17.95,15,17.95,1500,1500
BHARATFIN-II-PE-960,BHARATFIN-NEXT-PE-960,04/24/2019,7.1,7.1,7.1,7.1,500,500
BHARATFIN-II-PE-1000,BHARATFIN-NEXT-PE-1000,04/24/2019,20,20,12.35,12.35,1500,1500
BHARATFIN-II-PE-1080,BHARATFIN-NEXT-PE-1080,04/24/2019,51.1,51.3,40,40.6,3000,2000
BHARATFORG-I-CE-480,BHARATFORG-NEAR-CE-
480,04/24/2019,7.45,9.25,3.3,4.35,58800,20400
BHARATFORG-I-CE-490,BHARATFORG-NEAR-CE-490,04/24/2019,3.55,5.4,0.7,0.9,295200,80400
500,04/24/2019,1.95,2.4,0.2,0.35,282000,135600
550,04/24/2019,0.05,0.05,0.05,0.05,2400,40800
560,04/24/2019,0.05,0.05,0.05,0.05,7200,39600
BHARATFORG-I-PE-460,BHARATFORG-NEAR-PE-460,04/24/2019,0.65,0.65,0.5,0.5,2400,38400
BHARATFORG-I-PE-470,BHARATFORG-NEAR-PE-470,04/24/2019,1.5,2.4,0.45,0.7,69600,99600
BHARATFORG-I-PE-480,BHARATFORG-NEAR-PE-480,04/24/2019,1.55,5,1.55,2.25,278400,43200
BHARATFORG-I-PE-490,BHARATFORG-NEAR-PE-
490,04/24/2019,8.55,11.35,7.5,10.35,8400,44400
500,04/24/2019,15.75,15.75,15.75,15.75,1200,45600
BHARATFORG-I-PE-510,BHARATFORG-NEAR-PE-510,04/24/2019,26,26,26,26,1200,14400
520,04/24/2019,37.15,37.5,37.15,37.5,2400,9600
BHARATFORG-I-PE-680,BHARATFORG-NEAR-PE-680,04/24/2019,196,196,196,196,1200,3600
BHARATFORG-II-CE-400,BHARATFORG-NEXT-CE-
400,04/24/2019,89.05,89.05,89.05,89.05,1200,1200
480,04/24/2019,23.15,23.45,21.25,21.25,3600,4800
490,04/24/2019,17,18.1,16.1,16.7,12000,13200
500,04/24/2019,16.8,16.8,12,12.85,51600,40800
510,04/24/2019,11.85,11.85,9.4,10.15,13200,18000
520,04/24/2019,8.45,8.5,7.05,7.05,14400,18000
BHARATFORG-II-CE-530,BHARATFORG-NEXT-CE-530,04/24/2019,6.1,6.15,5.2,5.2,16800,25200
BHARATFORG-II-PE-440,BHARATFORG-NEXT-PE-440,04/24/2019,4.7,4.7,4.7,4.7,4800,4800
BHARATFORG-II-PE-450,BHARATFORG-NEXT-PE-
450,04/24/2019,6.75,6.75,6.75,6.75,1200,8400
BHARATFORG-II-PE-460,BHARATFORG-NEXT-PE-460,04/24/2019,8.6,9.4,8.1,8.85,16800,15600
470,04/24/2019,12.65,13,11.65,12.05,15600,7200
480,04/24/2019,17.5,17.7,15.45,15.55,6000,24000
BHARATFORG-II-PE-500,BHARATFORG-NEXT-PE-500,04/24/2019,28,28,24.8,24.8,2400,18000
510,04/24/2019,32.85,32.85,32.85,32.85,1200,1200
520,04/24/2019,39.85,39.85,39.85,39.85,1200,2400
BHARATFORG-II-PE-650,BHARATFORG-NEXT-PE-650,04/24/2019,163,163,163,163,1200,1200
BHARTIARTL-I-CE-275.45,BHARTIARTL-NEAR-CE-
275.45,04/24/2019,40.55,50,40.2,48.45,15300,51828
284.65,04/24/2019,37,37.75,37,37.75,3400,7404
293.8,04/24/2019,24.8,29.45,24.8,29.45,5100,37020
BHARTIARTL-I-CE-303,BHARTIARTL-NEAR-CE-303,04/24/2019,15.7,21,15.7,21,15300,105507
312.2,04/24/2019,6.45,14.4,6,12.25,239700,235077
BHARTIARTL-I-CE-320,BHARTIARTL-NEAR-CE-320,04/24/2019,4,7.5,4,7.5,11900,3702
321.35,04/24/2019,1.8,6.4,1.65,4.85,1771400,729294
BHARTIARTL-I-CE-330,BHARTIARTL-NEAR-CE-330,04/24/2019,0.75,3,0.75,0.9,170000,51828
330.55,04/24/2019,0.7,1.55,0.5,0.9,2038300,919947
339.75,04/24/2019,0.25,0.4,0.15,0.2,402900,1064325
348.9,04/24/2019,0.15,0.15,0.05,0.1,119000,610830
358.1,04/24/2019,0.1,0.1,0.1,0.1,18700,144378
367.25,04/24/2019,0.1,0.1,0.05,0.1,28900,344286
376.45,04/24/2019,0.05,0.1,0.05,0.1,17000,59232
413.2,04/24/2019,0.05,0.05,0.05,0.05,1700,57381
BHARTIARTL-I-PE-238.75,BHARTIARTL-NEAR-PE-
238.75,04/24/2019,0.05,0.05,0.05,0.05,3400,5553
266.25,04/24/2019,0.05,0.05,0.05,0.05,5100,64785
275.45,04/24/2019,0.1,0.1,0.05,0.05,35700,272097
284.65,04/24/2019,0.2,0.2,0.1,0.15,57800,251736
BHARTIARTL-I-PE-290,BHARTIARTL-NEAR-PE-290,04/24/2019,2.4,2.4,0.05,0.05,3400,0
293.8,04/24/2019,0.35,0.45,0.1,0.15,266900,594171
BHARTIARTL-I-PE-303,BHARTIARTL-NEAR-PE-
303,04/24/2019,0.6,0.9,0.2,0.25,612000,644148
BHARTIARTL-I-PE-310,BHARTIARTL-NEAR-PE-310,04/24/2019,1,2,0.3,0.35,159800,92550
312.2,04/24/2019,1.5,2.75,0.45,0.55,1365100,755208
BHARTIARTL-I-PE-320,BHARTIARTL-NEAR-PE-320,04/24/2019,1.6,1.75,1.35,1.6,73100,22212
321.35,04/24/2019,7.35,7.35,1.45,1.75,1293700,675615
BHARTIARTL-I-PE-330,BHARTIARTL-NEAR-PE-330,04/24/2019,7,7,7,7,3400,3702
330.55,04/24/2019,12,14.8,6,6.35,35700,70338
339.75,04/24/2019,22.7,22.7,14.7,14.7,10200,9255
BHARTIARTL-I-PE-340,BHARTIARTL-NEAR-PE-340,04/24/2019,7,7,7,7,3400,3702
367.25,04/24/2019,45.55,45.55,43.5,43.5,3400,9255
BHARTIARTL-II-CE-284.65,BHARTIARTL-NEXT-CE-
284.65,04/24/2019,41.5,42.5,41.5,42.5,3400,5553
BHARTIARTL-II-CE-303,BHARTIARTL-NEXT-CE-
303,04/24/2019,27.85,27.85,27.85,27.85,1700,11106
312.2,04/24/2019,20.15,24.3,19.9,23.3,25500,38871
320,04/24/2019,14.2,19.35,14.2,19.2,6800,1851
321.35,04/24/2019,15,19,14.5,18.05,180200,164739
330,04/24/2019,10.75,14,10.75,13.7,73100,53679
330.55,04/24/2019,11.5,14.05,11,13.4,170000,209163
339.75,04/24/2019,8.5,10.85,8.3,9.3,22100,94401
340,04/24/2019,8.55,10.5,8.55,9.5,13600,9255
348.9,04/24/2019,7,7.9,6.6,7.05,51000,90699
BHARTIARTL-II-CE-350,BHARTIARTL-NEXT-CE-350,04/24/2019,6.6,7.45,6,6,6800,5553
358.1,04/24/2019,4.55,5.1,4.4,5,18700,51828
BHARTIARTL-II-CE-360,BHARTIARTL-NEXT-CE-360,04/24/2019,4.5,5,3.95,4.65,39100,42573
367.25,04/24/2019,3.3,3.5,3.3,3.5,10200,83295
BHARTIARTL-II-CE-370,BHARTIARTL-NEXT-CE-370,04/24/2019,3.4,3.4,3,3,15300,14808
385.65,04/24/2019,1.45,1.45,1.45,1.45,1700,16659
BHARTIARTL-II-PE-284.65,BHARTIARTL-NEXT-PE-
284.65,04/24/2019,3.15,3.15,3.05,3.05,3400,24063
BHARTIARTL-II-PE-290,BHARTIARTL-NEXT-PE-290,04/24/2019,4.1,4.1,4.1,4.1,1700,1851
293.8,04/24/2019,6.8,6.8,4.75,4.85,17000,75891
BHARTIARTL-II-PE-300,BHARTIARTL-NEXT-PE-
300,04/24/2019,6.55,6.55,5.7,6.2,30600,27765
BHARTIARTL-II-PE-303,BHARTIARTL-NEXT-PE-303,04/24/2019,10,10,6.5,7.05,28900,53679
312.2,04/24/2019,13,13,8.8,8.8,66300,172143
BHARTIARTL-II-PE-320,BHARTIARTL-NEXT-PE-320,04/24/2019,14,14,12.4,12.9,13600,14808
321.35,04/24/2019,15.8,15.8,13,13,10200,57381
330,04/24/2019,19.25,19.25,18.25,18.5,18700,20361
380,04/24/2019,58.8,58.8,58.8,58.8,3400,3702
BHEL-I-CE-69,BHEL-NEAR-CE-69,04/24/2019,4.35,4.35,4.35,4.35,7500,22500
BHEL-I-PE-65,BHEL-NEAR-PE-65,04/24/2019,0.05,0.05,0.05,0.05,67500,510000
BHEL-I-PE-83,BHEL-NEAR-PE-83,04/24/2019,10,10,9.75,9.75,15000,0
BHEL-II-CE-71,BHEL-NEXT-CE-71,04/24/2019,5.45,5.45,5.45,5.45,7500,7500
BHEL-II-CE-85,BHEL-NEXT-CE-85,04/24/2019,1,1,0.85,1,322500,465000
BHEL-II-PE-65,BHEL-NEXT-PE-65,04/24/2019,1,1.1,0.9,0.95,172500,322500
BHEL-II-PE-66,BHEL-NEXT-PE-66,04/24/2019,1.5,1.5,1.5,1.5,7500,7500
BHEL-II-PE-74,BHEL-NEXT-PE-74,04/24/2019,4,4,3.8,3.8,30000,22500
BHEL-II-PE-83,BHEL-NEXT-PE-83,04/24/2019,10.25,10.25,10,10,15000,15000
BHEL-II-PE-87,BHEL-NEXT-PE-87,04/24/2019,13,13,13,13,15000,15000
BHEL-II-PE-88,BHEL-NEXT-PE-88,04/24/2019,14,14,14,14,7500,7500
BIOCON-I-CE-580,BIOCON-NEAR-CE-580,04/24/2019,32,32,32,32,900,5400
BIOCON-I-CE-600,BIOCON-NEAR-CE-600,04/24/2019,16,18.95,15.5,18.5,4500,11700
BIOCON-I-CE-610,BIOCON-NEAR-CE-610,04/24/2019,12,12,7.95,9.5,114300,43200
BIOCON-I-CE-620,BIOCON-NEAR-CE-620,04/24/2019,6.4,6.4,3.5,4.35,518400,358200
BIOCON-I-PE-560,BIOCON-NEAR-PE-560,04/24/2019,0.5,0.75,0.2,0.3,18000,33300
BIOCON-I-PE-590,BIOCON-NEAR-PE-590,04/24/2019,2,2.25,0.85,0.95,31500,35100
BIOCON-I-PE-600,BIOCON-NEAR-PE-600,04/24/2019,4,4.85,1.5,1.8,202500,171900
BIOCON-I-PE-620,BIOCON-NEAR-PE-620,04/24/2019,10.85,12.4,7,8.15,56700,130500
BIOCON-I-PE-640,BIOCON-NEAR-PE-640,04/24/2019,27.3,27.75,27,27,2700,17100
BIOCON-I-PE-700,BIOCON-NEAR-PE-700,04/24/2019,89,89,87.5,87.5,1800,900
BIOCON-I-PE-820,BIOCON-NEAR-PE-820,04/24/2019,205,205,205,205,900,11700
BIOCON-II-CE-600,BIOCON-NEXT-CE-600,04/24/2019,36.35,37.5,36.35,37.5,1800,2700
BIOCON-II-CE-620,BIOCON-NEXT-CE-620,04/24/2019,26.1,28,23.05,27.25,171900,153000
BIOCON-II-CE-700,BIOCON-NEXT-CE-700,04/24/2019,3.7,6,3.7,6,9900,8100
BIOCON-II-CE-740,BIOCON-NEXT-CE-740,04/24/2019,2,2,2,2,900,1800
BIOCON-II-PE-540,BIOCON-NEXT-PE-540,04/24/2019,5.1,5.1,5.1,5.1,900,3600
BIOCON-II-PE-620,BIOCON-NEXT-PE-620,04/24/2019,27.2,29,25.5,26.35,21600,27900
BIOCON-II-PE-820,BIOCON-NEXT-PE-820,04/24/2019,197.6,198,197.6,198,1800,12600
BOSCHLTD-II-CE-18000,BOSCHLTD-NEXT-CE-18000,04/24/2019,500,500,500,500,30,30
BPCL-I-CE-280,BPCL-NEAR-CE-280,04/24/2019,63.9,63.9,63.9,63.9,1800,1800
BPCL-I-CE-320,BPCL-NEAR-CE-320,04/24/2019,25,25.9,21.6,25.85,7200,5400
BPCL-I-CE-360,BPCL-NEAR-CE-360,04/24/2019,0.5,1,0.4,0.55,698400,460800
BPCL-I-PE-300,BPCL-NEAR-PE-300,04/24/2019,0.2,0.2,0.05,0.1,55800,61200
BPCL-I-PE-370,BPCL-NEAR-PE-370,04/24/2019,24.8,27.35,23.8,27,7200,50400
BPCL-I-PE-400,BPCL-NEAR-PE-400,04/24/2019,55.5,55.6,55,55.6,14400,90000
BPCL-II-CE-280,BPCL-NEXT-CE-280,04/24/2019,65.9,65.9,65.9,65.9,1800,1800
BPCL-II-CE-290,BPCL-NEXT-CE-290,04/24/2019,60,60,60,60,1800,1800
BPCL-II-CE-350,BPCL-NEXT-CE-350,04/24/2019,14,17.45,13.8,16.8,133200,64800
BPCL-II-CE-380,BPCL-NEXT-CE-380,04/24/2019,5.85,6.3,5,6,82800,59400
BPCL-II-CE-480,BPCL-NEXT-CE-480,04/24/2019,1,1,1,1,1800,1800
BPCL-II-PE-290,BPCL-NEXT-PE-290,04/24/2019,1.5,1.5,1.5,1.5,1800,3600
BPCL-II-PE-310,BPCL-NEXT-PE-310,04/24/2019,4,4.25,3.15,3.45,30600,36000
BPCL-II-PE-320,BPCL-NEXT-PE-320,04/24/2019,7,7,4.45,4.6,64800,55800
BPCL-II-PE-330,BPCL-NEXT-PE-330,04/24/2019,10,10,7,7,48600,27000
BPCL-II-PE-380,BPCL-NEXT-PE-380,04/24/2019,39,40,34,34,10800,21600
BRITANNIA-I-CE-2900,BRITANNIA-NEAR-CE-2900,04/24/2019,80,80,70,70,800,1200
BRITANNIA-I-CE-2950,BRITANNIA-NEAR-CE-2950,04/24/2019,36,36.9,30.05,36.9,1000,1000
BRITANNIA-I-CE-3000,BRITANNIA-NEAR-CE-
3000,04/24/2019,17,19.25,8.7,11.95,40200,36400
BRITANNIA-I-CE-3050,BRITANNIA-NEAR-CE-3050,04/24/2019,3.1,7.4,3,3.9,12000,17800
BRITANNIA-I-CE-3100,BRITANNIA-NEAR-CE-3100,04/24/2019,2.05,2.5,1.5,1.9,22600,35200
BRITANNIA-I-CE-3150,BRITANNIA-NEAR-CE-3150,04/24/2019,2.45,2.5,1,1.05,5600,11200
BRITANNIA-I-CE-3200,BRITANNIA-NEAR-CE-3200,04/24/2019,1,1,0.85,0.9,5800,27200
BRITANNIA-I-CE-3250,BRITANNIA-NEAR-CE-3250,04/24/2019,0.05,0.05,0.05,0.05,200,3200
BRITANNIA-I-CE-3300,BRITANNIA-NEAR-CE-
3300,04/24/2019,0.05,0.95,0.05,0.95,1200,14400
BRITANNIA-I-PE-2800,BRITANNIA-NEAR-PE-2800,04/24/2019,0.5,1,0.2,0.2,800,6800
BRITANNIA-I-PE-2900,BRITANNIA-NEAR-PE-2900,04/24/2019,1.6,5,1.55,1.7,5400,14800
BRITANNIA-I-PE-2950,BRITANNIA-NEAR-PE-2950,04/24/2019,6,12.5,5.05,5.05,2000,5200
BRITANNIA-I-PE-3000,BRITANNIA-NEAR-PE-3000,04/24/2019,25.45,49,24,25.05,8000,8000
BRITANNIA-I-PE-3050,BRITANNIA-NEAR-PE-
3050,04/24/2019,71.15,76.8,63.75,63.75,1200,3000
BRITANNIA-II-CE-3000,BRITANNIA-NEXT-CE-
3000,04/24/2019,92.15,100.25,92.15,100.1,2600,5800
3050,04/24/2019,89.05,89.05,74.25,80,600,3400
3100,04/24/2019,65.85,65.85,55.75,60.6,3200,6400
3150,04/24/2019,42.1,46.05,42.1,45.3,800,1000
3200,04/24/2019,37.85,37.85,32.05,32.85,3600,6200
3300,04/24/2019,16.75,16.75,16.75,16.75,200,1200
BRITANNIA-II-PE-2800,BRITANNIA-NEXT-PE-2800,04/24/2019,35,35,26,26.05,2200,2000
BRITANNIA-II-PE-2850,BRITANNIA-NEXT-PE-
2850,04/24/2019,44.25,44.25,44.25,44.25,200,2000
BRITANNIA-II-PE-2900,BRITANNIA-NEXT-PE-2900,04/24/2019,62.6,63,52,52,800,6200
BRITANNIA-II-PE-2950,BRITANNIA-NEXT-PE-2950,04/24/2019,77.8,77.8,71.2,71.2,400,1000
BRITANNIA-II-PE-3000,BRITANNIA-NEXT-PE-
3000,04/24/2019,93,110.2,90.85,90.85,2200,11200
BSOFT-I-CE-90,BSOFT-NEAR-CE-90,04/24/2019,8.95,8.95,8.95,8.95,2250,4500
BSOFT-I-PE-90,BSOFT-NEAR-PE-90,04/24/2019,0.1,0.1,0.05,0.05,11250,83250
BSOFT-I-PE-100,BSOFT-NEAR-PE-100,04/24/2019,3.05,3.05,3.05,3.05,2250,13500
BSOFT-II-CE-100,BSOFT-NEXT-CE-100,04/24/2019,6.5,6.5,6.5,6.5,2250,20250
BSOFT-II-CE-110,BSOFT-NEXT-CE-110,04/24/2019,4.5,4.5,2.2,2.5,58500,56250
CADILAHC-I-CE-330,CADILAHC-NEAR-CE-330,04/24/2019,2.2,3.15,1.5,2.95,40000,20800
CADILAHC-I-CE-335,CADILAHC-NEAR-CE-335,04/24/2019,1.25,2,0.75,1.95,11200,9600
CADILAHC-I-PE-300,CADILAHC-NEAR-PE-300,04/24/2019,0.1,0.1,0.1,0.1,4800,17600
CADILAHC-I-PE-320,CADILAHC-NEAR-PE-320,04/24/2019,1,1.75,1,1.2,20800,25600
CADILAHC-I-PE-330,CADILAHC-NEAR-PE-330,04/24/2019,4,4,3.95,4,6400,19200
CADILAHC-I-PE-340,CADILAHC-NEAR-PE-340,04/24/2019,9.5,12.75,9.5,11,28800,22400
CADILAHC-I-PE-350,CADILAHC-NEAR-PE-
350,04/24/2019,21.35,21.35,21.35,21.35,1600,17600
CADILAHC-I-PE-400,CADILAHC-NEAR-PE-400,04/24/2019,70,70,70,70,1600,1600
CADILAHC-II-CE-330,CADILAHC-NEXT-CE-330,04/24/2019,11.75,12.65,11,11,4800,6400
CADILAHC-II-CE-340,CADILAHC-NEXT-CE-340,04/24/2019,9.4,9.4,7.65,8,8000,35200
CADILAHC-II-CE-345,CADILAHC-NEXT-CE-345,04/24/2019,7.25,7.25,7.25,7.25,3200,4800
CADILAHC-II-PE-320,CADILAHC-NEXT-PE-320,04/24/2019,6.25,6.7,6.25,6.7,3200,8000
CADILAHC-II-PE-330,CADILAHC-NEXT-PE-330,04/24/2019,10.1,11,10.1,11,3200,9600
CADILAHC-II-PE-340,CADILAHC-NEXT-PE-340,04/24/2019,15.95,17,15.7,15.9,16000,22400
CADILAHC-II-PE-370,CADILAHC-NEXT-PE-
370,04/24/2019,40.25,40.25,40.25,40.25,1600,1600
CANBK-I-CE-250,CANBK-NEAR-CE-250,04/24/2019,20.6,20.6,20.2,20.2,6000,20000
CANBK-I-CE-265,CANBK-NEAR-CE-265,04/24/2019,3.5,4,3.5,4,6000,6000
CANBK-I-CE-270,CANBK-NEAR-CE-270,04/24/2019,3.05,5,1.05,4.2,468000,176000
CANBK-I-CE-280,CANBK-NEAR-CE-280,04/24/2019,0.65,1,0.2,0.75,270000,276000
CANBK-I-PE-220,CANBK-NEAR-PE-220,04/24/2019,0.05,0.05,0.05,0.05,10000,12000
CANBK-I-PE-280,CANBK-NEAR-PE-280,04/24/2019,9.55,12,8.9,8.9,78000,124000
CANBK-I-PE-285,CANBK-NEAR-PE-285,04/24/2019,15,15.4,13.5,13.5,22000,38000
CANBK-I-PE-290,CANBK-NEAR-PE-290,04/24/2019,19.1,22.25,16,16,30000,52000
CANBK-II-CE-250,CANBK-NEXT-CE-250,04/24/2019,33.15,33.15,33.15,33.15,2000,4000
CANBK-II-CE-300,CANBK-NEXT-CE-300,04/24/2019,7.05,7.8,6,7.3,196000,300000
CANBK-II-PE-230,CANBK-NEXT-PE-230,04/24/2019,3,3.1,3,3.1,14000,32000
CANBK-II-PE-240,CANBK-NEXT-PE-240,04/24/2019,5,5,4.55,5,6000,22000
CANBK-II-PE-250,CANBK-NEXT-PE-250,04/24/2019,7.1,8.1,5.65,5.8,40000,54000
CANBK-II-PE-265,CANBK-NEXT-PE-265,04/24/2019,13,13,10.4,10.75,12000,10000
CANBK-II-PE-270,CANBK-NEXT-PE-270,04/24/2019,15.1,16.6,12.75,13,292000,150000
CANBK-II-PE-280,CANBK-NEXT-PE-280,04/24/2019,20,20,18.85,18.85,10000,74000
CANFINHOME-I-CE-330,CANFINHOME-NEAR-CE-330,04/24/2019,1.05,1.05,0.5,0.8,19800,23400
CANFINHOME-I-CE-340,CANFINHOME-NEAR-CE-340,04/24/2019,1,1,0.3,0.45,9000,14400
CANFINHOME-I-CE-360,CANFINHOME-NEAR-CE-
360,04/24/2019,0.05,0.3,0.05,0.05,18000,52200
CANFINHOME-I-PE-300,CANFINHOME-NEAR-PE-300,04/24/2019,0.3,0.3,0.1,0.1,3600,19800
CANFINHOME-I-PE-320,CANFINHOME-NEAR-PE-320,04/24/2019,2.9,4.1,2.9,4.1,3600,7200
CANFINHOME-I-PE-330,CANFINHOME-NEAR-PE-330,04/24/2019,13.5,15,13.1,13.1,12600,19800
CANFINHOME-I-PE-340,CANFINHOME-NEAR-PE-340,04/24/2019,24,24.5,24,24.5,3600,19800
CANFINHOME-I-PE-350,CANFINHOME-NEAR-PE-
350,04/24/2019,31.25,31.9,31.25,31.9,3600,30600
CANFINHOME-I-PE-360,CANFINHOME-NEAR-PE-360,04/24/2019,38.7,45.15,38.7,45,5400,7200
CANFINHOME-II-CE-320,CANFINHOME-NEXT-CE-320,04/24/2019,17,18.15,17,18,5400,7200
CANFINHOME-II-CE-330,CANFINHOME-NEXT-CE-
330,04/24/2019,13.5,13.5,13.5,13.5,1800,18000
CANFINHOME-II-CE-340,CANFINHOME-NEXT-CE-
340,04/24/2019,10.35,10.35,10.35,10.35,1800,21600
CANFINHOME-II-CE-400,CANFINHOME-NEXT-CE-400,04/24/2019,1.5,1.5,1.5,1.5,1800,5400
CANFINHOME-II-PE-300,CANFINHOME-NEXT-PE-300,04/24/2019,9.4,10.9,9.4,10.9,9000,23400
CANFINHOME-II-PE-310,CANFINHOME-NEXT-PE-310,04/24/2019,15,15,15,15,7200,10800
CANFINHOME-II-PE-320,CANFINHOME-NEXT-PE-
320,04/24/2019,18.4,18.4,18.4,18.4,3600,3600
CASTROLIND-I-CE-155,CASTROLIND-NEAR-CE-155,04/24/2019,3.1,3.1,1.6,2.6,13600,13600
CASTROLIND-I-CE-160,CASTROLIND-NEAR-CE-160,04/24/2019,0.9,1,0.4,0.85,44200,23800
CASTROLIND-I-CE-165,CASTROLIND-NEAR-CE-
165,04/24/2019,0.15,0.25,0.15,0.25,10200,68000
CASTROLIND-I-CE-167.5,CASTROLIND-NEAR-CE-
167.5,04/24/2019,0.1,0.1,0.1,0.1,6800,10200
170,04/24/2019,0.05,0.1,0.05,0.1,37400,102000
CASTROLIND-I-CE-172.5,CASTROLIND-NEAR-CE-
172.5,04/24/2019,0.05,0.05,0.05,0.05,3400,51000
175,04/24/2019,0.05,0.1,0.05,0.05,27200,183600
180,04/24/2019,0.05,0.05,0.05,0.05,6800,193800
190,04/24/2019,0.05,0.05,0.05,0.05,6800,40800
CASTROLIND-I-PE-150,CASTROLIND-NEAR-PE-150,04/24/2019,0.1,0.25,0.1,0.25,17000,34000
CASTROLIND-I-PE-155,CASTROLIND-NEAR-PE-155,04/24/2019,1,1.5,0.5,0.7,47600,20400
CASTROLIND-I-PE-160,CASTROLIND-NEAR-PE-
160,04/24/2019,4.95,4.95,3.9,3.95,13600,34000
CASTROLIND-I-PE-170,CASTROLIND-NEAR-PE-
170,04/24/2019,13.55,13.55,13.55,13.55,3400,27200
CASTROLIND-I-PE-197.5,CASTROLIND-NEAR-PE-
197.5,04/24/2019,41.5,41.5,41.15,41.35,6800,30600
CASTROLIND-II-CE-152.5,CASTROLIND-NEXT-CE-
152.5,04/24/2019,6.8,6.8,6.8,6.8,3400,3400
CASTROLIND-II-CE-155,CASTROLIND-NEXT-CE-155,04/24/2019,5.8,5.8,5.8,5.8,3400,10200
CASTROLIND-II-CE-157.5,CASTROLIND-NEXT-CE-
157.5,04/24/2019,3.7,3.7,3.7,3.7,3400,3400
CASTROLIND-II-CE-160,CASTROLIND-NEXT-CE-
160,04/24/2019,4.75,4.75,2.7,2.85,40800,57800
CASTROLIND-II-PE-145,CASTROLIND-NEXT-PE-145,04/24/2019,1.85,2.2,1.6,2.2,10200,6800
CASTROLIND-II-PE-150,CASTROLIND-NEXT-PE-
150,04/24/2019,3.75,3.75,3.75,3.75,3400,13600
CASTROLIND-II-PE-155,CASTROLIND-NEXT-PE-155,04/24/2019,6,6,6,6,3400,13600
CASTROLIND-II-PE-157.5,CASTROLIND-NEXT-PE-
157.5,04/24/2019,6.25,6.25,6.25,6.25,20400,20400
CASTROLIND-II-PE-197.5,CASTROLIND-NEXT-PE-
197.5,04/24/2019,42.5,42.5,42.5,42.5,3400,3400
CEATLTD-I-CE-1100,CEATLTD-NEAR-CE-1100,04/24/2019,5.75,10.65,3.5,9.3,17200,12000
CEATLTD-I-CE-1120,CEATLTD-NEAR-CE-1120,04/24/2019,2.55,3.65,1.2,3,17200,18800
CEATLTD-I-CE-1140,CEATLTD-NEAR-CE-1140,04/24/2019,1,2,0.5,1.2,4800,10800
CEATLTD-I-PE-1000,CEATLTD-NEAR-PE-1000,04/24/2019,0.3,0.3,0.25,0.25,2400,6400
CEATLTD-I-PE-1040,CEATLTD-NEAR-PE-1040,04/24/2019,1.2,1.2,1,1,800,400
CEATLTD-I-PE-1050,CEATLTD-NEAR-PE-1050,04/24/2019,2,2.65,2,2.55,5200,3600
CEATLTD-I-PE-1100,CEATLTD-NEAR-PE-1100,04/24/2019,20,20,20,20,400,8000
CEATLTD-II-CE-1100,CEATLTD-NEXT-CE-1100,04/24/2019,38.6,38.6,38.6,38.6,400,1200
CEATLTD-II-CE-1120,CEATLTD-NEXT-CE-1120,04/24/2019,26.4,26.4,26.4,26.4,400,400
CEATLTD-II-CE-1140,CEATLTD-NEXT-CE-1140,04/24/2019,24.5,24.5,22,22,800,400
CEATLTD-II-CE-1150,CEATLTD-NEXT-CE-1150,04/24/2019,20.6,23,20.6,23,800,3200
CEATLTD-II-CE-1180,CEATLTD-NEXT-CE-1180,04/24/2019,19,19,19,19,400,400
CEATLTD-II-CE-1200,CEATLTD-NEXT-CE-1200,04/24/2019,8.6,16.25,8.6,16,2800,4800
CEATLTD-II-PE-1150,CEATLTD-NEXT-PE-1150,04/24/2019,88,88,88,88,400,400
CEATLTD-II-PE-1180,CEATLTD-NEXT-PE-1180,04/24/2019,111,111,111,111,400,400
CENTURYTEX-I-CE-800,CENTURYTEX-NEAR-CE-800,04/24/2019,89,89,88,88,1200,7200
CENTURYTEX-I-CE-880,CENTURYTEX-NEAR-CE-880,04/24/2019,13,13,13,13,600,2400
CENTURYTEX-I-CE-900,CENTURYTEX-NEAR-CE-900,04/24/2019,5.5,29,2.1,25.15,22800,9600
CENTURYTEX-I-CE-920,CENTURYTEX-NEAR-CE-920,04/24/2019,2.2,15.3,0.7,10.8,40200,13200
CENTURYTEX-I-CE-940,CENTURYTEX-NEAR-CE-940,04/24/2019,0.7,4.55,0.25,3,51600,26400
CENTURYTEX-I-PE-860,CENTURYTEX-NEAR-PE-860,04/24/2019,0.1,1.95,0.1,0.2,1800,9600
CENTURYTEX-I-PE-880,CENTURYTEX-NEAR-PE-880,04/24/2019,4,4.6,0.3,0.3,13200,7800
CENTURYTEX-I-PE-900,CENTURYTEX-NEAR-PE-900,04/24/2019,8.5,14.05,0.2,0.9,49800,15600
CENTURYTEX-I-PE-920,CENTURYTEX-NEAR-PE-920,04/24/2019,24,30.75,1.35,2.6,18000,5400
CENTURYTEX-I-PE-940,CENTURYTEX-NEAR-PE-940,04/24/2019,43.1,45,40,40,3000,600
CENTURYTEX-I-PE-960,CENTURYTEX-NEAR-PE-960,04/24/2019,72,75,38.5,38.5,7800,1800
CENTURYTEX-I-PE-1000,CENTURYTEX-NEAR-PE-1000,04/24/2019,90,90,65,65,3600,17400
CENTURYTEX-I-PE-1100,CENTURYTEX-NEAR-PE-1100,04/24/2019,198,198,198,198,600,0
CENTURYTEX-II-CE-900,CENTURYTEX-NEXT-CE-
900,04/24/2019,35.9,55.4,35.9,55.4,1200,13200
920,04/24/2019,27.9,43.95,26.15,43.95,2400,9600
940,04/24/2019,22.15,40,19.45,35.8,18600,16800
960,04/24/2019,18.25,26.5,13.65,25.55,14400,20400
CENTURYTEX-II-CE-980,CENTURYTEX-NEXT-CE-980,04/24/2019,11,18,11,18,1800,3000
CENTURYTEX-II-PE-860,CENTURYTEX-NEXT-PE-860,04/24/2019,13,13,13,13,600,1200
CENTURYTEX-II-PE-900,CENTURYTEX-NEXT-PE-
900,04/24/2019,37.75,37.75,21.05,22,7200,9600
CENTURYTEX-II-PE-960,CENTURYTEX-NEXT-PE-960,04/24/2019,76.3,76.3,76,76,7200,7200
CESC-I-CE-680,CESC-NEAR-CE-680,04/24/2019,2.8,9.9,2.7,8.55,5500,1650
CESC-I-CE-700,CESC-NEAR-CE-700,04/24/2019,1.8,2,0.1,1.4,102850,123750
CESC-I-PE-680,CESC-NEAR-PE-680,04/24/2019,2.25,9.25,1.25,2.05,12650,2750
CESC-I-PE-710,CESC-NEAR-PE-710,04/24/2019,29,29,29,29,550,3300
CESC-II-CE-700,CESC-NEXT-CE-700,04/24/2019,15.2,18.9,15,18.3,3300,3850
CESC-II-CE-720,CESC-NEXT-CE-720,04/24/2019,10.1,11.5,8.3,11.5,3300,19800
CESC-II-CE-750,CESC-NEXT-CE-750,04/24/2019,7,7,6,6,2200,8250
CESC-II-PE-660,CESC-NEXT-PE-660,04/24/2019,13,13,12,12,2200,1650
CESC-II-PE-700,CESC-NEXT-PE-700,04/24/2019,30.75,36,30.75,35.5,2200,7150
CESC-II-PE-720,CESC-NEXT-PE-720,04/24/2019,47.05,50,47.05,50,1650,1100
CGPOWER-I-CE-33,CGPOWER-NEAR-CE-33,04/24/2019,5,5,5,5,24000,12000
CGPOWER-I-CE-35,CGPOWER-NEAR-CE-35,04/24/2019,2.05,2.3,2.05,2.3,24000,108000
CGPOWER-I-CE-37,CGPOWER-NEAR-CE-37,04/24/2019,0.55,1.25,0.55,1,60000,24000
CGPOWER-I-CE-42.5,CGPOWER-NEAR-CE-42.5,04/24/2019,0.05,0.05,0.05,0.05,84000,144000
CGPOWER-I-PE-30,CGPOWER-NEAR-PE-30,04/24/2019,0.05,0.05,0.05,0.05,12000,192000
CGPOWER-I-PE-37.5,CGPOWER-NEAR-PE-37.5,04/24/2019,1.5,2.15,0.65,1.65,48000,48000
CGPOWER-II-CE-35,CGPOWER-NEXT-CE-35,04/24/2019,3.35,3.7,3.35,3.7,36000,60000
CGPOWER-II-CE-37.5,CGPOWER-NEXT-CE-37.5,04/24/2019,2.8,2.8,2.8,2.8,24000,12000
CGPOWER-II-PE-31,CGPOWER-NEXT-PE-31,04/24/2019,0.7,0.7,0.7,0.7,12000,24000
CGPOWER-II-PE-37.5,CGPOWER-NEXT-PE-37.5,04/24/2019,2.95,2.95,2.95,2.95,12000,12000
CHENNPETRO-I-CE-255,CHENNPETRO-NEAR-CE-255,04/24/2019,3.3,3.3,3.3,3.3,1800,1800
CHENNPETRO-I-CE-260,CHENNPETRO-NEAR-CE-260,04/24/2019,0.8,2,0.8,1.95,14400,16200
CHENNPETRO-I-CE-265,CHENNPETRO-NEAR-CE-265,04/24/2019,0.45,0.45,0.45,0.45,1800,1800
CHENNPETRO-I-CE-270,CHENNPETRO-NEAR-CE-
270,04/24/2019,0.05,0.75,0.05,0.65,14400,10800
CHENNPETRO-I-PE-260,CHENNPETRO-NEAR-PE-260,04/24/2019,9.4,9.4,8.05,8.3,5400,5400
CHENNPETRO-I-PE-265,CHENNPETRO-NEAR-PE-265,04/24/2019,15,16.5,15,16.5,10800,5400
CHENNPETRO-II-PE-265,CHENNPETRO-NEXT-PE-
265,04/24/2019,20.3,20.3,20.3,20.3,10800,10800
CHOLAFIN-I-CE-1400,CHOLAFIN-NEAR-CE-1400,04/24/2019,5,9.8,5,9.8,1500,500
CHOLAFIN-I-CE-1420,CHOLAFIN-NEAR-CE-1420,04/24/2019,4.5,4.5,4.5,4.5,500,500
CHOLAFIN-I-PE-1400,CHOLAFIN-NEAR-PE-1400,04/24/2019,24.4,24.75,10,10,1500,1500
CHOLAFIN-I-PE-1440,CHOLAFIN-NEAR-PE-1440,04/24/2019,25.25,25.25,24.7,25,1000,0
CHOLAFIN-I-PE-1500,CHOLAFIN-NEAR-PE-1500,04/24/2019,84.6,94.45,80.1,80.1,2000,3500
CHOLAFIN-I-PE-1520,CHOLAFIN-NEAR-PE-
1520,04/24/2019,109.25,116.75,109.25,116.75,1000,1000
CHOLAFIN-II-CE-1400,CHOLAFIN-NEXT-CE-1400,04/24/2019,70,70.25,70,70,7000,7000
CHOLAFIN-II-CE-1460,CHOLAFIN-NEXT-CE-1460,04/24/2019,51.65,51.65,41.6,41.6,1000,0
CHOLAFIN-II-CE-1520,CHOLAFIN-NEXT-CE-
1520,04/24/2019,15.15,15.15,15.15,15.15,500,500
CHOLAFIN-II-CE-1600,CHOLAFIN-NEXT-CE-1600,04/24/2019,10,10,10,10,1500,1500
CHOLAFIN-II-PE-1220,CHOLAFIN-NEXT-PE-1220,04/24/2019,6.7,6.7,6.7,6.7,500,500
CHOLAFIN-II-PE-1400,CHOLAFIN-NEXT-PE-1400,04/24/2019,50,59.75,50,50.5,8000,7000
CIPLA-I-CE-520,CIPLA-NEAR-CE-520,04/24/2019,40,40,38,38,2000,11000
CIPLA-I-CE-530,CIPLA-NEAR-CE-530,04/24/2019,28.75,30,25.1,30,5000,178000
CIPLA-I-CE-535,CIPLA-NEAR-CE-535,04/24/2019,26.5,27,26.5,27,2000,60000
CIPLA-I-CE-540,CIPLA-NEAR-CE-540,04/24/2019,19.5,19.5,14.8,18,12000,344000
CIPLA-I-CE-545,CIPLA-NEAR-CE-545,04/24/2019,14.05,15.25,14.05,15.25,2000,17000
CIPLA-I-CE-550,CIPLA-NEAR-CE-550,04/24/2019,10.5,14.75,6.05,11,59000,356000
CIPLA-I-CE-555,CIPLA-NEAR-CE-555,04/24/2019,7,8.5,4,6.5,29000,15000
CIPLA-I-CE-565,CIPLA-NEAR-CE-565,04/24/2019,3.65,4,1,1.85,203000,66000
CIPLA-I-PE-500,CIPLA-NEAR-PE-500,04/24/2019,0.1,0.1,0.05,0.05,2000,94000
CIPLA-I-PE-620,CIPLA-NEAR-PE-620,04/24/2019,62,62,61,61.5,9000,0
CIPLA-II-CE-550,CIPLA-NEXT-CE-550,04/24/2019,28.5,28.5,28.5,28.5,1000,2000
CIPLA-II-CE-555,CIPLA-NEXT-CE-555,04/24/2019,24,27.7,23.25,27.7,3000,1000
CIPLA-II-CE-560,CIPLA-NEXT-CE-560,04/24/2019,24.65,24.65,22,24,3000,8000
CIPLA-II-CE-570,CIPLA-NEXT-CE-570,04/24/2019,18.55,21,17.5,19.3,6000,13000
CIPLA-II-CE-590,CIPLA-NEXT-CE-590,04/24/2019,12.35,13,12.35,13,2000,12000
CIPLA-II-CE-600,CIPLA-NEXT-CE-600,04/24/2019,10,10,8.9,9.3,30000,48000
CIPLA-II-PE-540,CIPLA-NEXT-PE-540,04/24/2019,11.9,13.8,11.9,12.6,16000,20000
CIPLA-II-PE-570,CIPLA-NEXT-PE-570,04/24/2019,26.75,26.75,23,23,2000,2000
CIPLA-II-PE-620,CIPLA-NEXT-PE-620,04/24/2019,60.5,60.75,60,60.25,9000,17000
CIPLA-II-PE-720,CIPLA-NEXT-PE-720,04/24/2019,154,158,149,153.25,48000,67000
COALINDIA-I-CE-220,COALINDIA-NEAR-CE-220,04/24/2019,33.5,33.5,33.5,33.5,2200,11000
COALINDIA-I-CE-230,COALINDIA-NEAR-CE-230,04/24/2019,27,27,23.1,24,8800,39600
COALINDIA-I-CE-235,COALINDIA-NEAR-CE-
235,04/24/2019,21.8,22.55,18.5,18.95,74800,235400
COALINDIA-I-CE-240,COALINDIA-NEAR-CE-240,04/24/2019,14,17,13.2,14,26400,310200
255,04/24/2019,2.85,4.1,1.25,1.4,1306800,552200
260,04/24/2019,1.35,1.85,0.35,0.45,1636800,882200
COALINDIA-I-PE-215,COALINDIA-NEAR-PE-215,04/24/2019,0.05,0.05,0.05,0.05,6600,77000
COALINDIA-I-PE-230,COALINDIA-NEAR-PE-
230,04/24/2019,0.05,0.15,0.05,0.05,68200,220000
240,04/24/2019,0.05,0.15,0.05,0.1,116600,292600
250,04/24/2019,0.65,0.85,0.25,0.4,807400,470800
COALINDIA-I-PE-260,COALINDIA-NEAR-PE-260,04/24/2019,5.85,7.5,4,5.8,59400,37400
COALINDIA-I-PE-275,COALINDIA-NEAR-PE-275,04/24/2019,22,22,22,22,2200,4400
COALINDIA-II-CE-230,COALINDIA-NEXT-CE-230,04/24/2019,29.8,29.8,29.8,29.8,2200,22000
COALINDIA-II-CE-240,COALINDIA-NEXT-CE-240,04/24/2019,20.45,21,17.9,17.9,39600,79200
COALINDIA-II-CE-245,COALINDIA-NEXT-CE-245,04/24/2019,16.35,16.35,15,15,4400,39600
COALINDIA-II-CE-250,COALINDIA-NEXT-CE-
250,04/24/2019,11.55,12.85,11.35,11.85,39600,195800
255,04/24/2019,10.15,11.75,8.85,9.3,248600,173800
260,04/24/2019,7.75,9.2,6.9,7.05,338800,319000
COALINDIA-II-CE-265,COALINDIA-NEXT-CE-265,04/24/2019,5.7,7,5.2,5.25,147400,72600
COALINDIA-II-PE-230,COALINDIA-NEXT-PE-230,04/24/2019,1,1.2,1,1.2,13200,33000
COALINDIA-II-PE-235,COALINDIA-NEXT-PE-235,04/24/2019,2.3,2.45,1.95,1.95,37400,63800
COALINDIA-II-PE-240,COALINDIA-NEXT-PE-
240,04/24/2019,3.25,3.55,2.55,2.95,110000,92400
250,04/24/2019,6.25,7.2,5.5,6.05,145200,127600
COALINDIA-II-PE-260,COALINDIA-NEXT-PE-260,04/24/2019,10.15,12,10.15,12,4400,6600
270,04/24/2019,16.1,16.5,16.1,16.25,13200,50600
COALINDIA-II-PE-280,COALINDIA-NEXT-PE-280,04/24/2019,26,26.5,26,26.5,4400,4400
COLPAL-I-CE-1220,COLPAL-NEAR-CE-1220,04/24/2019,4.4,4.4,1.05,3.3,14700,4900
COLPAL-I-CE-1240,COLPAL-NEAR-CE-1240,04/24/2019,1.5,1.8,0.8,1,8400,24500
COLPAL-I-PE-1160,COLPAL-NEAR-PE-1160,04/24/2019,1,1,0.1,0.1,2100,1400
COLPAL-I-PE-1180,COLPAL-NEAR-PE-1180,04/24/2019,1.5,1.5,0.95,0.95,2800,5600
COLPAL-I-PE-1200,COLPAL-NEAR-PE-1200,04/24/2019,2.15,2.95,1,1.15,39900,11200
COLPAL-I-PE-1260,COLPAL-NEAR-PE-1260,04/24/2019,52,52,43.15,43.15,2800,2800
COLPAL-II-CE-1200,COLPAL-NEXT-CE-1200,04/24/2019,49.4,51,49.4,51,2100,2100
COLPAL-II-CE-1260,COLPAL-NEXT-CE-1260,04/24/2019,21,21,21,21,3500,4900
COLPAL-II-CE-1300,COLPAL-NEXT-CE-1300,04/24/2019,10,10,10,10,700,700
COLPAL-II-PE-1140,COLPAL-NEXT-PE-1140,04/24/2019,7.75,8.5,6.5,7,9100,11200
CONCOR-I-CE-510,CONCOR-NEAR-CE-510,04/24/2019,2.15,2.15,2,2,3126,0
CONCOR-I-CE-520,CONCOR-NEAR-CE-520,04/24/2019,2,2,0.4,1.4,4689,9378
CONCOR-I-CE-540,CONCOR-NEAR-CE-540,04/24/2019,0.4,0.4,0.15,0.2,9378,26571
CONCOR-II-CE-480,CONCOR-NEXT-CE-480,04/24/2019,31.5,31.5,31.5,31.5,1563,1563
CONCOR-II-CE-500,CONCOR-NEXT-CE-500,04/24/2019,24,24,24,24,1563,3126
CONCOR-II-CE-560,CONCOR-NEXT-CE-560,04/24/2019,3,3,3,3,3126,4689
CONCOR-II-PE-500,CONCOR-NEXT-PE-500,04/24/2019,17,17,17,17,1563,7815
CUMMINSIND-I-CE-720,CUMMINSIND-NEAR-CE-720,04/24/2019,16,21,9.95,11,4200,2800
CUMMINSIND-I-CE-740,CUMMINSIND-NEAR-CE-740,04/24/2019,2.25,2.25,2.25,2.25,700,9100
CUMMINSIND-I-CE-760,CUMMINSIND-NEAR-CE-760,04/24/2019,2.5,2.5,1,1.55,11200,26600
CUMMINSIND-I-CE-780,CUMMINSIND-NEAR-CE-780,04/24/2019,1,1,0.15,0.2,4900,10500
CUMMINSIND-I-CE-820,CUMMINSIND-NEAR-CE-820,04/24/2019,0.5,0.5,0.5,0.5,1400,4200
CUMMINSIND-I-PE-700,CUMMINSIND-NEAR-PE-700,04/24/2019,0.8,1,0.4,0.4,3500,19600
CUMMINSIND-I-PE-720,CUMMINSIND-NEAR-PE-720,04/24/2019,4.7,6.9,2.25,2.55,4900,10500
CUMMINSIND-I-PE-740,CUMMINSIND-NEAR-PE-
740,04/24/2019,15.05,15.05,15.05,15.05,700,16100
CUMMINSIND-I-PE-780,CUMMINSIND-NEAR-PE-
780,04/24/2019,46.45,46.45,46.45,46.45,700,2100
CUMMINSIND-II-CE-740,CUMMINSIND-NEXT-CE-740,04/24/2019,25,25,25,25,700,700
CUMMINSIND-II-CE-760,CUMMINSIND-NEXT-CE-760,04/24/2019,18,18,17.8,17.8,2100,4900
CUMMINSIND-II-CE-780,CUMMINSIND-NEXT-CE-780,04/24/2019,14.3,14.3,11.9,14,2100,11900
CUMMINSIND-II-CE-800,CUMMINSIND-NEXT-CE-
800,04/24/2019,10.95,10.95,10.95,10.95,2100,2800
CUMMINSIND-II-PE-720,CUMMINSIND-NEXT-PE-
720,04/24/2019,19.6,19.6,19.6,19.6,2100,4200
DABUR-I-CE-390,DABUR-NEAR-CE-390,04/24/2019,8,9.95,8,8.7,3750,1250
DABUR-I-CE-400,DABUR-NEAR-CE-400,04/24/2019,4.85,5.5,1.75,2.15,267500,111250
DABUR-I-PE-380,DABUR-NEAR-PE-380,04/24/2019,0.3,0.3,0.05,0.05,7500,63750
DABUR-I-PE-405,DABUR-NEAR-PE-405,04/24/2019,5.8,9,5.8,6.3,16250,25000
DABUR-I-PE-410,DABUR-NEAR-PE-410,04/24/2019,7.85,13.5,7.8,11,48750,41250
DABUR-I-PE-420,DABUR-NEAR-PE-420,04/24/2019,16.5,20,16.5,20,2500,36250
DABUR-II-CE-400,DABUR-NEXT-CE-400,04/24/2019,15.05,15.45,14.7,15.1,8750,5000
DABUR-II-CE-405,DABUR-NEXT-CE-405,04/24/2019,13.75,13.75,12.5,13,11250,13750
DABUR-II-CE-425,DABUR-NEXT-CE-425,04/24/2019,6,6,6,6,1250,2500
DABUR-II-CE-430,DABUR-NEXT-CE-430,04/24/2019,6.1,6.1,5,5.15,12500,32500
DABUR-II-PE-380,DABUR-NEXT-PE-380,04/24/2019,5.15,6,5.05,5.8,16250,32500
DABUR-II-PE-390,DABUR-NEXT-PE-390,04/24/2019,8.15,10,8.15,8.85,20000,16250
DABUR-II-PE-395,DABUR-NEXT-PE-395,04/24/2019,10.55,10.9,10.55,10.9,2500,3750
DCBBANK-I-CE-175,DCBBANK-NEAR-CE-175,04/24/2019,35.5,35.5,35.5,35.5,4500,31500
DCBBANK-I-CE-200,DCBBANK-NEAR-CE-200,04/24/2019,8.2,12,6.9,11.35,63000,148500
DCBBANK-I-CE-205,DCBBANK-NEAR-CE-205,04/24/2019,4.5,6.9,3,5.55,292500,117000
DCBBANK-I-CE-210,DCBBANK-NEAR-CE-210,04/24/2019,1.45,3,0.8,2.3,1174500,360000
DCBBANK-I-PE-175,DCBBANK-NEAR-PE-175,04/24/2019,0.05,0.05,0.05,0.05,4500,22500
DCBBANK-II-CE-175,DCBBANK-NEXT-CE-175,04/24/2019,35,35.5,35,35.5,13500,49500
DCBBANK-II-CE-190,DCBBANK-NEXT-CE-190,04/24/2019,21.2,21.2,21.2,21.2,4500,4500
DCBBANK-II-CE-205,DCBBANK-NEXT-CE-205,04/24/2019,12,12,12,12,4500,18000
DCBBANK-II-CE-210,DCBBANK-NEXT-CE-
210,04/24/2019,9.45,11.85,8.45,10.95,175500,130500
DCBBANK-II-CE-220,DCBBANK-NEXT-CE-220,04/24/2019,6,7.5,5.45,7,103500,103500
DCBBANK-II-PE-190,DCBBANK-NEXT-PE-190,04/24/2019,2.8,2.8,2.65,2.65,13500,18000
DHFL-I-CE-100,DHFL-NEAR-CE-100,04/24/2019,44,45.85,44,45.3,7500,12000
DHFL-I-CE-120,DHFL-NEAR-CE-120,04/24/2019,22.95,22.95,21.8,21.8,3000,16500
DHFL-I-CE-150,DHFL-NEAR-CE-150,04/24/2019,1.65,2.75,1,1.8,1174500,781500
DHFL-I-PE-80,DHFL-NEAR-PE-80,04/24/2019,0.05,0.05,0.05,0.05,1500,27000
DHFL-I-PE-150,DHFL-NEAR-PE-150,04/24/2019,8.95,10,5.8,6.6,138000,136500
DHFL-I-PE-180,DHFL-NEAR-PE-180,04/24/2019,38.55,38.6,35,35,4500,43500
DHFL-II-CE-100,DHFL-NEXT-CE-100,04/24/2019,45.5,45.5,45,45,3000,12000
DHFL-II-CE-130,DHFL-NEXT-CE-130,04/24/2019,23.6,23.6,23.6,23.6,3000,13500
DHFL-II-CE-140,DHFL-NEXT-CE-140,04/24/2019,16.35,18.95,16,17.9,138000,253500
DHFL-II-CE-180,DHFL-NEXT-CE-180,04/24/2019,5.45,6.3,5,5.8,118500,318000
DHFL-II-CE-200,DHFL-NEXT-CE-200,04/24/2019,3,3.7,2.75,3.45,73500,264000
DHFL-II-PE-100,DHFL-NEXT-PE-100,04/24/2019,1.9,2,1.8,1.8,7500,36000
DHFL-II-PE-110,DHFL-NEXT-PE-110,04/24/2019,3.15,3.15,2.6,2.65,49500,40500
DHFL-II-PE-170,DHFL-NEXT-PE-170,04/24/2019,32.25,33,30.3,30.7,19500,214500
DISHTV-I-CE-32,DISHTV-NEAR-CE-32,04/24/2019,5,5,5,5,8000,0
DISHTV-I-CE-34,DISHTV-NEAR-CE-34,04/24/2019,2,2,2,2,8000,16000
DISHTV-I-CE-35,DISHTV-NEAR-CE-35,04/24/2019,2.1,2.1,2.1,2.1,8000,176000
DISHTV-I-CE-37.5,DISHTV-NEAR-CE-37.5,04/24/2019,0.1,0.45,0.1,0.3,24000,88000
DISHTV-I-CE-42.5,DISHTV-NEAR-CE-42.5,04/24/2019,0.05,0.05,0.05,0.05,32000,128000
DISHTV-I-PE-30,DISHTV-NEAR-PE-30,04/24/2019,0.05,0.1,0.05,0.05,56000,240000
DISHTV-I-PE-37.5,DISHTV-NEAR-PE-37.5,04/24/2019,1.05,1.15,1.05,1.1,16000,56000
DISHTV-II-CE-30,DISHTV-NEXT-CE-30,04/24/2019,7.5,7.5,7.5,7.5,8000,0
DISHTV-II-CE-37.5,DISHTV-NEXT-CE-37.5,04/24/2019,3.1,3.1,3,3,16000,24000
DISHTV-II-CE-40,DISHTV-NEXT-CE-40,04/24/2019,2,2.1,1.6,2.1,80000,536000
DISHTV-II-PE-30,DISHTV-NEXT-PE-30,04/24/2019,1,1.15,0.75,0.85,128000,136000
DISHTV-II-PE-31,DISHTV-NEXT-PE-31,04/24/2019,1.3,1.3,1.3,1.3,8000,16000
DISHTV-III-PE-25,DISHTV-FAR-PE-25,04/24/2019,0.2,0.3,0.2,0.3,16000,24000
DISHTV-III-PE-27.5,DISHTV-FAR-PE-27.5,04/24/2019,0.4,0.4,0.4,0.4,8000,24000
DIVISLAB-I-CE-1400,DIVISLAB-NEAR-CE-1400,04/24/2019,333,333,333,333,400,400
DIVISLAB-I-CE-1650,DIVISLAB-NEAR-CE-1650,04/24/2019,60,63.25,60,63.25,800,400
DIVISLAB-I-CE-1680,DIVISLAB-NEAR-CE-1680,04/24/2019,46.5,46.5,46.5,46.5,400,1600
DIVISLAB-I-CE-1720,DIVISLAB-NEAR-CE-1720,04/24/2019,8,27.85,5.3,19.05,112400,49600
DIVISLAB-I-PE-1580,DIVISLAB-NEAR-PE-1580,04/24/2019,2.25,2.25,0.15,0.15,2400,0
DIVISLAB-I-PE-1700,DIVISLAB-NEAR-PE-1700,04/24/2019,16,16,1.2,2.1,53600,61600
DIVISLAB-II-CE-1400,DIVISLAB-NEXT-CE-1400,04/24/2019,338,338,338,338,400,400
DIVISLAB-II-CE-1700,DIVISLAB-NEXT-CE-
1700,04/24/2019,70.6,83.8,70.2,81.25,7600,12800
1720,04/24/2019,69.9,70.15,69.9,70.05,1600,1600
DIVISLAB-II-CE-1740,DIVISLAB-NEXT-CE-1740,04/24/2019,54.9,64.5,54.9,60.5,8800,3200
DIVISLAB-II-CE-1750,DIVISLAB-NEXT-CE-1750,04/24/2019,47.6,60,45.7,56.5,12800,6800
1760,04/24/2019,44.4,54.25,44.4,50.65,6400,4000
DIVISLAB-II-CE-1780,DIVISLAB-NEXT-CE-1780,04/24/2019,41.4,41.4,41.4,41.4,400,1200
1800,04/24/2019,29.1,37.9,28.95,35.6,22400,14400
DIVISLAB-II-CE-1850,DIVISLAB-NEXT-CE-1850,04/24/2019,20,21.1,17,20.55,4800,4000
DIVISLAB-II-CE-1900,DIVISLAB-NEXT-CE-1900,04/24/2019,10,12.5,10,12.5,2800,4000
DIVISLAB-II-PE-1540,DIVISLAB-NEXT-PE-1540,04/24/2019,5.1,5.1,5.1,5.1,400,1200
DIVISLAB-II-PE-1600,DIVISLAB-NEXT-PE-1600,04/24/2019,28,28,14.1,14.1,2800,4800
DIVISLAB-II-PE-1640,DIVISLAB-NEXT-PE-1640,04/24/2019,35,35,35,35,400,400
DIVISLAB-II-PE-1650,DIVISLAB-NEXT-PE-
1650,04/24/2019,30.45,30.45,22.1,22.1,6000,4400
1660,04/24/2019,38.05,38.05,21.3,21.3,2000,1200
DIVISLAB-II-PE-1680,DIVISLAB-NEXT-PE-1680,04/24/2019,36,36,36,36,800,1600
DIVISLAB-II-PE-1700,DIVISLAB-NEXT-PE-1700,04/24/2019,53,53,32.7,34.15,11200,8800
DIVISLAB-II-PE-1720,DIVISLAB-NEXT-PE-1720,04/24/2019,56.25,56.25,42,42.05,2800,2400
1750,04/24/2019,67.8,67.8,62.15,62.15,2000,1200
DLF-I-CE-170,DLF-NEAR-CE-170,04/24/2019,4,6.6,4,5.9,41600,83200
DLF-I-CE-175,DLF-NEAR-CE-175,04/24/2019,1.2,2.25,0.7,1.7,943800,707200
DLF-I-PE-140,DLF-NEAR-PE-140,04/24/2019,0.05,0.05,0.05,0.05,2600,7800
DLF-I-PE-195,DLF-NEAR-PE-195,04/24/2019,21,21,20,20,7800,436800
DLF-II-CE-175,DLF-NEXT-CE-175,04/24/2019,10.3,10.3,10.3,10.3,2600,65000
DLF-II-CE-180,DLF-NEXT-CE-180,04/24/2019,9.9,10.8,7,10.4,26000,109200
DLF-II-PE-150,DLF-NEXT-PE-150,04/24/2019,1.75,1.75,1.75,1.75,2600,28600
DLF-II-PE-180,DLF-NEXT-PE-180,04/24/2019,13.5,14.3,12,12,10400,119600
DLF-II-PE-190,DLF-NEXT-PE-190,04/24/2019,18.7,19.15,17,17,7800,62400
DLF-II-PE-200,DLF-NEXT-PE-200,04/24/2019,26,27.7,26,27.7,5200,91000
DRREDDY-I-CE-2650,DRREDDY-NEAR-CE-2650,04/24/2019,195,195,195,195,250,250
DRREDDY-I-CE-2700,DRREDDY-NEAR-CE-2700,04/24/2019,128,146,128,146,1250,2500
DRREDDY-I-CE-2750,DRREDDY-NEAR-CE-2750,04/24/2019,90.95,115.35,71,110.65,4750,3500
DRREDDY-I-CE-2800,DRREDDY-NEAR-CE-2800,04/24/2019,48.95,65,25.15,58.45,98500,61750
DRREDDY-I-CE-2850,DRREDDY-NEAR-CE-2850,04/24/2019,19.45,21.95,7,19.15,592500,42750
DRREDDY-I-CE-2900,DRREDDY-NEAR-CE-2900,04/24/2019,5.55,6.1,1.25,3.7,288500,149250
DRREDDY-I-CE-3050,DRREDDY-NEAR-CE-3050,04/24/2019,0.5,1,0.5,1,1750,9500
DRREDDY-I-PE-2400,DRREDDY-NEAR-PE-2400,04/24/2019,0.1,0.1,0.1,0.1,1500,4500
DRREDDY-I-PE-2850,DRREDDY-NEAR-PE-2850,04/24/2019,30,40.75,8,10.5,25750,5500
DRREDDY-I-PE-3000,DRREDDY-NEAR-PE-
3000,04/24/2019,167.9,184.9,158.6,162.5,57750,4750
DRREDDY-II-CE-2400,DRREDDY-NEXT-CE-2400,04/24/2019,451.7,451.7,451.7,451.7,250,250
DRREDDY-II-CE-2650,DRREDDY-NEXT-CE-2650,04/24/2019,247,247,247,247,250,250
DRREDDY-II-CE-2700,DRREDDY-NEXT-CE-2700,04/24/2019,192.25,200,192.25,200,750,1250
DRREDDY-II-CE-2850,DRREDDY-NEXT-CE-2850,04/24/2019,113,129.3,109.6,126.9,2500,4250
DRREDDY-II-CE-2900,DRREDDY-NEXT-CE-2900,04/24/2019,87.1,101.9,86,99.75,12000,14750
DRREDDY-II-CE-3000,DRREDDY-NEXT-CE-3000,04/24/2019,55,66,50.95,62.9,7500,16250
DRREDDY-II-CE-3050,DRREDDY-NEXT-CE-3050,04/24/2019,36.1,50.1,36.1,49.3,9500,9750
DRREDDY-II-PE-2550,DRREDDY-NEXT-PE-2550,04/24/2019,21,22,21,22,750,5500
DRREDDY-II-PE-2600,DRREDDY-NEXT-PE-2600,04/24/2019,30.2,30.2,24.4,26,2500,7500
DRREDDY-II-PE-2650,DRREDDY-NEXT-PE-2650,04/24/2019,31.15,31.15,31.15,31.15,250,750
DRREDDY-II-PE-2700,DRREDDY-NEXT-PE-2700,04/24/2019,50.4,53,45.3,49.4,3750,4750
DRREDDY-II-PE-2800,DRREDDY-NEXT-PE-2800,04/24/2019,87.5,94.65,75,76.65,8250,11250
DRREDDY-II-PE-2900,DRREDDY-NEXT-PE-
2900,04/24/2019,126.25,126.25,121.1,121.1,500,250
DRREDDY-II-PE-3200,DRREDDY-NEXT-PE-3200,04/24/2019,350,369.6,350,369.6,28500,26500
EICHERMOT-I-CE-19000,EICHERMOT-NEAR-CE-
19000,04/24/2019,1400,1538.9,1400,1538.9,75,150
19500,04/24/2019,789.95,1100,789.95,1100,50,50
20000,04/24/2019,371.1,599,322,544.4,2125,1000
20500,04/24/2019,200,225.15,80.55,184.4,16525,4000
EICHERMOT-I-CE-21000,EICHERMOT-NEAR-CE-21000,04/24/2019,41.7,60,20,30.6,17025,14700
21500,04/24/2019,23.4,23.9,10.1,13.3,10650,15200
EICHERMOT-I-CE-22000,EICHERMOT-NEAR-CE-22000,04/24/2019,7,9,1.6,2.8,9025,16850
EICHERMOT-I-CE-22500,EICHERMOT-NEAR-CE-22500,04/24/2019,5.5,6.6,2.6,3.65,3375,8175
EICHERMOT-I-CE-23000,EICHERMOT-NEAR-CE-23000,04/24/2019,2,7.5,2,3.65,6225,7950
EICHERMOT-I-CE-23500,EICHERMOT-NEAR-CE-23500,04/24/2019,1.95,4.5,0.55,4.05,775,1925
EICHERMOT-I-CE-24000,EICHERMOT-NEAR-CE-24000,04/24/2019,1.45,1.45,1,1.25,50,3250
25000,04/24/2019,0.35,0.35,0.35,0.35,200,2675
EICHERMOT-I-PE-18000,EICHERMOT-NEAR-PE-18000,04/24/2019,6.5,6.5,3.8,3.8,75,1200
EICHERMOT-I-PE-18500,EICHERMOT-NEAR-PE-18500,04/24/2019,11.8,11.8,9,10,425,1400
EICHERMOT-I-PE-19000,EICHERMOT-NEAR-PE-19000,04/24/2019,15,23.9,3.2,6.7,2550,3125
EICHERMOT-I-PE-19500,EICHERMOT-NEAR-PE-
19500,04/24/2019,15.8,39.85,6.3,7.55,3300,2800
EICHERMOT-I-PE-20000,EICHERMOT-NEAR-PE-20000,04/24/2019,36.1,110,8,13.3,15325,8325
20500,04/24/2019,153.45,351.75,82.3,97.05,4500,2500
EICHERMOT-I-PE-21000,EICHERMOT-NEAR-PE-21000,04/24/2019,675.75,786,650,670,600,2850
21500,04/24/2019,1225.1,1233.2,1225.1,1233.2,50,800
EICHERMOT-I-PE-22000,EICHERMOT-NEAR-PE-22000,04/24/2019,1450,1450,1450,1450,25,200
EICHERMOT-I-PE-25000,EICHERMOT-NEAR-PE-25000,04/24/2019,4680,4680,4670,4670,50,0
EICHERMOT-II-CE-20000,EICHERMOT-NEXT-CE-20000,04/24/2019,1175,1175,1175,1175,25,25
EICHERMOT-II-CE-20500,EICHERMOT-NEXT-CE-20500,04/24/2019,825,968,825,924.95,425,400
EICHERMOT-II-CE-21000,EICHERMOT-NEXT-CE-
21000,04/24/2019,581.3,730,579.75,711.9,650,700
EICHERMOT-II-CE-21500,EICHERMOT-NEXT-CE-21500,04/24/2019,529,529,529,529,25,50
EICHERMOT-II-CE-22000,EICHERMOT-NEXT-CE-
22000,04/24/2019,331.05,380,296.05,365.45,1250,1675
EICHERMOT-II-PE-18500,EICHERMOT-NEXT-PE-
18500,04/24/2019,166.3,167.25,160,167,225,350
EICHERMOT-II-PE-19000,EICHERMOT-NEXT-PE-19000,04/24/2019,270,270,260,260,75,300
19500,04/24/2019,465.9,500,352.65,352.65,250,325
20000,04/24/2019,528.25,528.25,488.85,488.85,100,725
20500,04/24/2019,890,925.75,705.85,711.75,625,625
21000,04/24/2019,1002.85,1005,984.8,984.8,100,250
22000,04/24/2019,1783.05,1783.05,1783.05,1783.05,25,50
22500,04/24/2019,2220,2220,2210,2210,100,100
23000,04/24/2019,2436.9,2436.9,2373.85,2376.35,200,200
ENGINERSIN-I-CE-110,ENGINERSIN-NEAR-CE-110,04/24/2019,5.4,5.4,5.4,5.4,4100,0
ENGINERSIN-I-CE-112.5,ENGINERSIN-NEAR-CE-
112.5,04/24/2019,3.05,3.05,3.05,3.05,4100,0
ENGINERSIN-I-CE-115,ENGINERSIN-NEAR-CE-115,04/24/2019,1.4,1.5,0.9,1.5,12300,53300
117.5,04/24/2019,0.6,0.7,0.5,0.7,16400,28700
ENGINERSIN-I-CE-120,ENGINERSIN-NEAR-CE-
120,04/24/2019,0.25,0.35,0.15,0.2,82000,180400
122.5,04/24/2019,0.1,0.15,0.1,0.15,28700,45100
125,04/24/2019,0.1,0.15,0.1,0.1,123000,266500
130,04/24/2019,0.05,0.05,0.05,0.05,16400,205000
132.5,04/24/2019,0.05,0.05,0.05,0.05,8200,12300
135,04/24/2019,0.05,0.05,0.05,0.05,4100,49200
140,04/24/2019,0.05,0.05,0.05,0.05,4100,57400
ENGINERSIN-I-PE-110,ENGINERSIN-NEAR-PE-110,04/24/2019,0.1,0.3,0.05,0.1,49200,151700
ENGINERSIN-I-PE-115,ENGINERSIN-NEAR-PE-115,04/24/2019,1,1.1,1,1.1,8200,69700
ENGINERSIN-I-PE-117.5,ENGINERSIN-NEAR-PE-117.5,04/24/2019,4,4,4,4,4100,8200
ENGINERSIN-I-PE-120,ENGINERSIN-NEAR-PE-
120,04/24/2019,5.5,6.05,4.75,6.05,20500,73800
ENGINERSIN-I-PE-162.5,ENGINERSIN-NEAR-PE-
162.5,04/24/2019,47.85,48.5,47.85,48.45,24600,4100
ENGINERSIN-II-CE-80,ENGINERSIN-NEXT-CE-80,04/24/2019,34.4,34.4,34.4,34.4,4100,4100
ENGINERSIN-II-CE-112.5,ENGINERSIN-NEXT-CE-
112.5,04/24/2019,7.15,8.1,6.6,7.8,65600,4100
ENGINERSIN-II-CE-115,ENGINERSIN-NEXT-CE-115,04/24/2019,6,6,6,6,4100,4100
ENGINERSIN-II-CE-117.5,ENGINERSIN-NEXT-CE-117.5,04/24/2019,5,5,5,5,8200,8200
ENGINERSIN-II-CE-120,ENGINERSIN-NEXT-CE-
120,04/24/2019,4.65,4.65,3.8,3.9,57400,69700
ENGINERSIN-II-CE-125,ENGINERSIN-NEXT-CE-
125,04/24/2019,2.4,2.5,2.35,2.45,12300,41000
ENGINERSIN-II-PE-105,ENGINERSIN-NEXT-PE-105,04/24/2019,1.8,1.8,1.8,1.8,4100,4100
ENGINERSIN-II-PE-110,ENGINERSIN-NEXT-PE-110,04/24/2019,2.7,2.7,2.7,2.7,4100,16400
ENGINERSIN-II-PE-120,ENGINERSIN-NEXT-PE-120,04/24/2019,8,8,8,8,4100,32800
ENGINERSIN-II-PE-157.5,ENGINERSIN-NEXT-PE-
157.5,04/24/2019,41.1,41.35,41.05,41.35,24600,24600
EQUITAS-I-CE-120,EQUITAS-NEAR-CE-120,04/24/2019,11,11,10.4,10.4,8000,0
EQUITAS-I-CE-130,EQUITAS-NEAR-CE-130,04/24/2019,1.6,2.65,0.85,2.25,92000,44000
EQUITAS-I-CE-137.5,EQUITAS-NEAR-CE-137.5,04/24/2019,0.6,0.65,0.6,0.65,8000,28000
EQUITAS-I-CE-142.5,EQUITAS-NEAR-CE-142.5,04/24/2019,0.05,0.05,0.05,0.05,8000,4000
EQUITAS-I-PE-120,EQUITAS-NEAR-PE-120,04/24/2019,0.1,0.1,0.1,0.1,8000,144000
EQUITAS-I-PE-122.5,EQUITAS-NEAR-PE-122.5,04/24/2019,0.15,0.15,0.1,0.1,8000,0
EQUITAS-I-PE-170,EQUITAS-NEAR-PE-170,04/24/2019,38,38,38,38,8000,0
EQUITAS-II-CE-122.5,EQUITAS-NEXT-CE-122.5,04/24/2019,11.7,11.7,11.7,11.7,4000,4000
EQUITAS-II-CE-130,EQUITAS-NEXT-CE-130,04/24/2019,7.55,7.55,7.55,7.55,4000,60000
EQUITAS-II-CE-155,EQUITAS-NEXT-CE-155,04/24/2019,1,1,1,1,4000,4000
EQUITAS-II-PE-120,EQUITAS-NEXT-PE-120,04/24/2019,1.9,1.9,1.9,1.9,4000,16000
ESCORTS-I-CE-680,ESCORTS-NEAR-CE-680,04/24/2019,70.8,70.8,70.8,70.8,2200,2200
ESCORTS-I-CE-760,ESCORTS-NEAR-CE-760,04/24/2019,5,6.05,0.5,4.55,374000,45100
ESCORTS-I-PE-680,ESCORTS-NEAR-PE-680,04/24/2019,0.1,0.25,0.1,0.1,4400,3300
ESCORTS-I-PE-720,ESCORTS-NEAR-PE-720,04/24/2019,1,1.5,0.35,0.45,29700,27500
ESCORTS-I-PE-760,ESCORTS-NEAR-PE-760,04/24/2019,15,19.55,9.75,10.2,36300,24200
ESCORTS-I-PE-820,ESCORTS-NEAR-PE-820,04/24/2019,78,78,78,78,1100,3300
ESCORTS-II-CE-740,ESCORTS-NEXT-CE-740,04/24/2019,42.5,43.55,42.5,43.55,2200,4400
ESCORTS-II-CE-780,ESCORTS-NEXT-CE-780,04/24/2019,21.45,27.7,20,27.2,17600,37400
ESCORTS-II-CE-800,ESCORTS-NEXT-CE-800,04/24/2019,18.95,21,14.75,20.35,79200,105600
ESCORTS-II-CE-820,ESCORTS-NEXT-CE-820,04/24/2019,13.9,15,10.35,15,14300,28600
ESCORTS-II-CE-840,ESCORTS-NEXT-CE-840,04/24/2019,9.8,11,9.15,10.5,14300,16500
ESCORTS-II-PE-680,ESCORTS-NEXT-PE-680,04/24/2019,9.5,9.5,9.5,9.5,1100,4400
ESCORTS-II-PE-720,ESCORTS-NEXT-PE-720,04/24/2019,21,23,16.45,16.85,12100,17600
ESCORTS-II-PE-740,ESCORTS-NEXT-PE-740,04/24/2019,30.05,32,23.5,23.75,12100,38500
ESCORTS-II-PE-780,ESCORTS-NEXT-PE-780,04/24/2019,52,52,52,52,1100,7700
EXIDEIND-I-CE-200,EXIDEIND-NEAR-CE-200,04/24/2019,17.9,17.9,17.9,17.9,2000,4000
EXIDEIND-I-CE-210,EXIDEIND-NEAR-CE-210,04/24/2019,7,7,7,7,2000,6000
EXIDEIND-I-PE-200,EXIDEIND-NEAR-PE-200,04/24/2019,0.05,0.05,0.05,0.05,10000,40000
EXIDEIND-I-PE-220,EXIDEIND-NEAR-PE-220,04/24/2019,4.25,4.7,3,3.1,44000,86000
EXIDEIND-I-PE-225,EXIDEIND-NEAR-PE-225,04/24/2019,8.1,8.1,7,7.4,14000,28000
EXIDEIND-I-PE-230,EXIDEIND-NEAR-PE-230,04/24/2019,13,13,12.9,13,6000,18000
EXIDEIND-II-CE-220,EXIDEIND-NEXT-CE-220,04/24/2019,7.9,8.8,7.75,8,46000,60000
EXIDEIND-II-CE-230,EXIDEIND-NEXT-CE-230,04/24/2019,4.5,4.9,4.25,4.7,16000,48000
EXIDEIND-II-PE-210,EXIDEIND-NEXT-PE-210,04/24/2019,5.75,5.75,4.25,4.3,12000,24000
FEDERALBNK-I-CE-90,FEDERALBNK-NEAR-CE-90,04/24/2019,5,5,5,5,14000,56000
FEDERALBNK-I-CE-92.5,FEDERALBNK-NEAR-CE-
92.5,04/24/2019,3.2,3.2,2.35,2.5,56000,63000
FEDERALBNK-I-CE-95,FEDERALBNK-NEAR-CE-95,04/24/2019,1.2,1.2,0.6,0.8,350000,329000
97.5,04/24/2019,0.35,0.6,0.1,0.15,651000,504000
FEDERALBNK-I-CE-99,FEDERALBNK-NEAR-CE-
99,04/24/2019,0.05,0.15,0.05,0.05,70000,266000
100,04/24/2019,0.15,0.2,0.05,0.05,574000,2849000
102,04/24/2019,0.05,0.05,0.05,0.05,35000,84000
102.5,04/24/2019,0.05,0.05,0.05,0.05,14000,308000
103,04/24/2019,0.05,0.05,0.05,0.05,14000,98000
105,04/24/2019,0.05,0.05,0.05,0.05,42000,1862000
110,04/24/2019,0.05,0.05,0.05,0.05,7000,1477000
FEDERALBNK-I-PE-80,FEDERALBNK-NEAR-PE-80,04/24/2019,0.05,0.05,0.05,0.05,7000,98000
FEDERALBNK-I-PE-90,FEDERALBNK-NEAR-PE-
90,04/24/2019,0.15,0.15,0.05,0.1,259000,525000
FEDERALBNK-I-PE-92.5,FEDERALBNK-NEAR-PE-
92.5,04/24/2019,0.2,0.3,0.1,0.3,42000,210000
FEDERALBNK-I-PE-96,FEDERALBNK-NEAR-PE-96,04/24/2019,1.25,1.75,1,1,154000,70000
FEDERALBNK-I-PE-97.5,FEDERALBNK-NEAR-PE-
97.5,04/24/2019,2.7,2.85,2.3,2.6,42000,189000
FEDERALBNK-I-PE-100,FEDERALBNK-NEAR-PE-
100,04/24/2019,4.5,5.15,4.25,4.25,98000,245000
FEDERALBNK-II-CE-90,FEDERALBNK-NEXT-CE-90,04/24/2019,8.3,8.3,8.3,8.3,7000,35000
FEDERALBNK-II-CE-97.5,FEDERALBNK-NEXT-CE-97.5,04/24/2019,4.4,4.4,4.4,4.4,7000,21000
FEDERALBNK-II-CE-100,FEDERALBNK-NEXT-CE-
100,04/24/2019,3.5,3.75,3.4,3.7,609000,791000
FEDERALBNK-II-CE-102,FEDERALBNK-NEXT-CE-102,04/24/2019,3,3,3,3,7000,7000
105,04/24/2019,2.05,2.25,2,2.15,56000,147000
110,04/24/2019,1.3,1.3,1.1,1.25,112000,196000
FEDERALBNK-II-PE-80,FEDERALBNK-NEXT-PE-80,04/24/2019,0.7,0.7,0.7,0.7,7000,14000
FEDERALBNK-II-PE-92.5,FEDERALBNK-NEXT-PE-
92.5,04/24/2019,3.5,3.5,3.5,3.5,14000,42000
FEDERALBNK-II-PE-95,FEDERALBNK-NEXT-PE-
95,04/24/2019,4.35,4.9,4.35,4.45,63000,154000
FEDERALBNK-II-PE-97.5,FEDERALBNK-NEXT-PE-97.5,04/24/2019,6.1,6.1,6.1,6.1,7000,56000
FEDERALBNK-II-PE-105,FEDERALBNK-NEXT-PE-
105,04/24/2019,11,11,10.75,10.75,14000,84000
GAIL-I-CE-310,GAIL-NEAR-CE-310,04/24/2019,31,31,31,31,2667,0
GAIL-I-CE-330,GAIL-NEAR-CE-330,04/24/2019,13.25,13.25,13.25,13.25,2667,2667
GAIL-I-CE-335,GAIL-NEAR-CE-335,04/24/2019,7,8.05,7,8.05,5334,10668
GAIL-I-PE-320,GAIL-NEAR-PE-320,04/24/2019,0.1,0.2,0.1,0.1,26670,101346
GAIL-I-PE-340,GAIL-NEAR-PE-340,04/24/2019,1.25,3,0.35,0.5,760095,200025
GAIL-I-PE-345,GAIL-NEAR-PE-345,04/24/2019,4.7,6,0.8,1.45,184023,136017
GAIL-II-CE-315,GAIL-NEXT-CE-315,04/24/2019,32,32,32,32,2667,2667
GAIL-II-CE-340,GAIL-NEXT-CE-340,04/24/2019,16.5,18.75,16.05,18.05,16002,24003
GAIL-II-CE-345,GAIL-NEXT-CE-345,04/24/2019,14.5,16,14,15.8,29337,13335
GAIL-II-CE-355,GAIL-NEXT-CE-355,04/24/2019,11,11,10.9,10.9,5334,8001
GAIL-II-CE-400,GAIL-NEXT-CE-400,04/24/2019,1.8,2,1.8,1.95,16002,29337
GAIL-II-PE-320,GAIL-NEXT-PE-320,04/24/2019,4.9,4.9,3.7,3.7,5334,10668
GAIL-II-PE-340,GAIL-NEXT-PE-340,04/24/2019,11.7,11.7,9,9.15,34671,61341
GAIL-II-PE-345,GAIL-NEXT-PE-345,04/24/2019,13,13,13,13,2667,2667
GAIL-II-PE-355,GAIL-NEXT-PE-355,04/24/2019,19,19,19,19,2667,13335
GLENMARK-I-CE-630,GLENMARK-NEAR-CE-630,04/24/2019,10.7,23.65,10.7,23.65,3000,6000
GLENMARK-I-PE-600,GLENMARK-NEAR-PE-600,04/24/2019,0.95,0.95,0.95,0.95,1000,2000
GLENMARK-I-PE-620,GLENMARK-NEAR-PE-620,04/24/2019,2,2.7,2,2.7,2000,8000
GLENMARK-I-PE-630,GLENMARK-NEAR-PE-630,04/24/2019,10,10,5.15,5.2,7000,76000
GLENMARK-I-PE-660,GLENMARK-NEAR-PE-660,04/24/2019,25.5,27,25.5,26,5000,4000
GLENMARK-I-PE-760,GLENMARK-NEAR-PE-760,04/24/2019,129,129,128,128,2000,0
GLENMARK-II-CE-640,GLENMARK-NEXT-CE-640,04/24/2019,21.1,21.1,21.1,21.1,1000,6000
GLENMARK-II-CE-660,GLENMARK-NEXT-CE-660,04/24/2019,12.15,13,12,12.5,7000,13000
GLENMARK-II-PE-600,GLENMARK-NEXT-PE-600,04/24/2019,7,7,7,7,1000,9000
GMRINFRA-I-CE-17,GMRINFRA-NEAR-CE-17,04/24/2019,0.55,0.6,0.5,0.55,225000,675000
GMRINFRA-I-PE-17,GMRINFRA-NEAR-PE-17,04/24/2019,0.1,0.1,0.05,0.1,540000,1845000
GMRINFRA-II-CE-18,GMRINFRA-NEXT-CE-18,04/24/2019,1,1,0.85,0.85,1125000,1170000
GMRINFRA-II-CE-19,GMRINFRA-NEXT-CE-19,04/24/2019,0.6,0.6,0.45,0.5,1620000,1755000
GMRINFRA-II-PE-15,GMRINFRA-NEXT-PE-15,04/24/2019,0.25,0.25,0.2,0.2,495000,810000
GODFRYPHLP-I-CE-1100,GODFRYPHLP-NEAR-CE-1100,04/24/2019,35,35,35,35,700,1400
GODFRYPHLP-I-CE-1120,GODFRYPHLP-NEAR-CE-
1120,04/24/2019,11.95,11.95,11.95,11.95,1400,700
1160,04/24/2019,10.95,10.95,2.05,6.6,11200,4200
1180,04/24/2019,5.5,6.25,2.05,3.85,11900,7700
GODFRYPHLP-I-CE-1200,GODFRYPHLP-NEAR-CE-1200,04/24/2019,3.9,3.9,0.7,1.4,29400,10500
GODFRYPHLP-I-CE-1220,GODFRYPHLP-NEAR-CE-1220,04/24/2019,1,1.5,0.7,0.7,4200,7000
GODFRYPHLP-I-CE-1240,GODFRYPHLP-NEAR-CE-1240,04/24/2019,1,1,0.35,0.35,1400,9100
GODFRYPHLP-I-CE-1260,GODFRYPHLP-NEAR-CE-1260,04/24/2019,0.7,0.7,0.3,0.7,2100,4200
1300,04/24/2019,0.15,0.15,0.15,0.15,700,7700
GODFRYPHLP-I-PE-1000,GODFRYPHLP-NEAR-PE-1000,04/24/2019,0.1,0.1,0.1,0.1,2800,0
GODFRYPHLP-I-PE-1040,GODFRYPHLP-NEAR-PE-1040,04/24/2019,1,3.05,1,1,2100,2100
GODFRYPHLP-I-PE-1060,GODFRYPHLP-NEAR-PE-1060,04/24/2019,2,2,2,2,700,1400
GODFRYPHLP-I-PE-1080,GODFRYPHLP-NEAR-PE-1080,04/24/2019,1.1,1.1,1.05,1.1,6300,2800
GODFRYPHLP-I-PE-1100,GODFRYPHLP-NEAR-PE-1100,04/24/2019,3.7,8.1,1,1.75,38500,9800
GODFRYPHLP-I-PE-1120,GODFRYPHLP-NEAR-PE-
1120,04/24/2019,15.5,15.5,10.95,10.95,4200,2100
1140,04/24/2019,18.5,18.5,16.05,16.85,2100,2800
1160,04/24/2019,47.55,47.55,25.9,29.05,2800,1400
GODFRYPHLP-I-PE-1180,GODFRYPHLP-NEAR-PE-1180,04/24/2019,59.15,62,45,62,2800,2800
1200,04/24/2019,60.15,75.75,60.15,63.25,4900,1400
1220,04/24/2019,90.1,90.1,90.1,90.1,700,1400
GODREJCP-I-CE-660,GODREJCP-NEAR-CE-660,04/24/2019,12.2,20.2,12.2,15.35,4200,14400
GODREJCP-I-CE-670,GODREJCP-NEAR-CE-670,04/24/2019,10,13.95,6.25,8.05,15600,21600
GODREJCP-I-CE-680,GODREJCP-NEAR-CE-680,04/24/2019,5.5,8,2.85,3.85,109200,84600
GODREJCP-I-PE-660,GODREJCP-NEAR-PE-660,04/24/2019,1.05,1.85,0.9,0.9,15600,36000
GODREJCP-I-PE-700,GODREJCP-NEAR-PE-700,04/24/2019,28,28,28,28,600,13800
GODREJCP-II-CE-600,GODREJCP-NEXT-CE-600,04/24/2019,75,75,75,75,1200,4800
GODREJCP-II-CE-650,GODREJCP-NEXT-CE-
650,04/24/2019,42.75,42.75,39.55,39.55,1200,1200
GODREJCP-II-CE-680,GODREJCP-NEXT-CE-680,04/24/2019,22.5,25,20,20,10200,12000
GODREJCP-II-CE-700,GODREJCP-NEXT-CE-700,04/24/2019,16.75,16.75,12,12.55,27600,26400
GODREJCP-II-CE-740,GODREJCP-NEXT-CE-740,04/24/2019,3.2,5,3.2,4.3,31800,31200
GODREJCP-II-PE-620,GODREJCP-NEXT-PE-620,04/24/2019,5,5,5,5,1200,1200
GODREJCP-II-PE-650,GODREJCP-NEXT-PE-650,04/24/2019,12.5,12.9,9.05,9.3,7800,7800
GODREJCP-II-PE-700,GODREJCP-NEXT-PE-700,04/24/2019,36.65,36.65,36.65,36.65,600,2400
GODREJIND-I-CE-520,GODREJIND-NEAR-CE-520,04/24/2019,1.9,1.9,1.9,1.9,1500,3000
GODREJIND-I-CE-550,GODREJIND-NEAR-CE-550,04/24/2019,1,1,0.4,0.4,9000,27000
GODREJIND-I-CE-570,GODREJIND-NEAR-CE-570,04/24/2019,1,1,1,1,3000,16500
GODREJIND-I-PE-500,GODREJIND-NEAR-PE-500,04/24/2019,2.75,2.75,2.75,2.75,1500,3000
GODREJIND-I-PE-520,GODREJIND-NEAR-PE-
520,04/24/2019,14.55,14.55,14.55,14.55,1500,7500
GODREJIND-I-PE-540,GODREJIND-NEAR-PE-540,04/24/2019,33,33,33,33,1500,4500
GRASIM-I-CE-800,GRASIM-NEAR-CE-800,04/24/2019,80,80,80,80,1500,22500
GRASIM-I-CE-820,GRASIM-NEAR-CE-820,04/24/2019,55.8,65,55.8,65,3000,23250
GRASIM-I-CE-840,GRASIM-NEAR-CE-840,04/24/2019,17.5,45.25,13,45.25,15750,47250
GRASIM-I-CE-850,GRASIM-NEAR-CE-850,04/24/2019,12,27.05,10.65,27.05,6000,12000
GRASIM-I-CE-860,GRASIM-NEAR-CE-860,04/24/2019,9,27,5,26.05,117000,131250
GRASIM-I-CE-870,GRASIM-NEAR-CE-870,04/24/2019,5,20,3.1,17.35,54750,24750
GRASIM-I-CE-880,GRASIM-NEAR-CE-880,04/24/2019,3.15,11.5,1.05,10.3,354000,155250
GRASIM-I-PE-740,GRASIM-NEAR-PE-740,04/24/2019,0.05,0.05,0.05,0.05,750,0
GRASIM-I-PE-840,GRASIM-NEAR-PE-840,04/24/2019,4,4.65,0.6,0.95,38250,32250
GRASIM-I-PE-850,GRASIM-NEAR-PE-850,04/24/2019,4.25,8,0.65,0.95,70500,22500
GRASIM-I-PE-880,GRASIM-NEAR-PE-880,04/24/2019,22,22,4,5.9,49500,26250
GRASIM-I-PE-900,GRASIM-NEAR-PE-900,04/24/2019,31,31,15.75,17.15,5250,6000
GRASIM-I-PE-1080,GRASIM-NEAR-PE-1080,04/24/2019,225,225,222,222,1500,12000
GRASIM-II-CE-800,GRASIM-NEXT-CE-800,04/24/2019,70.95,71,70.95,71,12000,12000
GRASIM-II-CE-810,GRASIM-NEXT-CE-810,04/24/2019,63.4,63.4,63.4,63.4,10500,10500
GRASIM-II-CE-860,GRASIM-NEXT-CE-860,04/24/2019,34,34,34,34,750,750
GRASIM-II-CE-890,GRASIM-NEXT-CE-890,04/24/2019,21.35,34.5,21.35,32,2250,750
GRASIM-II-CE-900,GRASIM-NEXT-CE-900,04/24/2019,18.55,30.75,16,29.45,32250,40500
GRASIM-II-CE-910,GRASIM-NEXT-CE-910,04/24/2019,22.75,23,22.45,22.45,3000,3000
GRASIM-II-CE-940,GRASIM-NEXT-CE-940,04/24/2019,8.5,15,8,15,7500,34500
GRASIM-II-CE-1000,GRASIM-NEXT-CE-1000,04/24/2019,4,4,4,4,750,750
GRASIM-II-PE-820,GRASIM-NEXT-PE-820,04/24/2019,13.95,13.95,13.95,13.95,1500,6000
GRASIM-II-PE-840,GRASIM-NEXT-PE-840,04/24/2019,24,25.2,17.4,17.4,2250,1500
GRASIM-II-PE-850,GRASIM-NEXT-PE-850,04/24/2019,23.3,27.9,19.85,19.85,4500,3000
GRASIM-II-PE-880,GRASIM-NEXT-PE-880,04/24/2019,31.4,31.4,28,28,1500,750
GRASIM-II-PE-1080,GRASIM-NEXT-PE-1080,04/24/2019,219,219,211,211,1500,1500
GSFC-I-CE-105,GSFC-NEAR-CE-105,04/24/2019,0.25,0.4,0.15,0.2,51700,89300
GSFC-I-CE-107.5,GSFC-NEAR-CE-107.5,04/24/2019,0.5,0.5,0.05,0.05,84600,94000
GSFC-I-PE-95,GSFC-NEAR-PE-95,04/24/2019,0.2,0.2,0.2,0.2,4700,28200
GSFC-I-PE-97.5,GSFC-NEAR-PE-97.5,04/24/2019,0.4,0.4,0.4,0.4,4700,14100
GSFC-I-PE-100,GSFC-NEAR-PE-100,04/24/2019,0.5,1,0.5,1,9400,28200
GSFC-I-PE-105,GSFC-NEAR-PE-105,04/24/2019,5,5,4.15,4.15,9400,37600
GSFC-I-PE-107.5,GSFC-NEAR-PE-107.5,04/24/2019,7.65,7.75,7.45,7.5,37600,28200
GSFC-I-PE-110,GSFC-NEAR-PE-110,04/24/2019,8.6,8.6,8.6,8.6,4700,51700
GSFC-II-CE-100,GSFC-NEXT-CE-100,04/24/2019,5.4,5.4,4.85,5.1,28200,23500
GSFC-II-CE-105,GSFC-NEXT-CE-105,04/24/2019,3.2,3.4,2.65,3.4,42300,9400
GSFC-II-CE-107.5,GSFC-NEXT-CE-107.5,04/24/2019,1.9,1.9,1.9,1.9,4700,0
GSFC-II-CE-110,GSFC-NEXT-CE-110,04/24/2019,2,2,1.4,2,150400,192700
GSFC-II-PE-100,GSFC-NEXT-PE-100,04/24/2019,4.4,4.4,3.75,3.75,18800,28200
GSFC-II-PE-105,GSFC-NEXT-PE-105,04/24/2019,7.1,7.1,7.1,7.1,14100,61100
GSFC-II-PE-112.5,GSFC-NEXT-PE-112.5,04/24/2019,13,13,13,13,14100,47000
HAVELLS-I-CE-720,HAVELLS-NEAR-CE-720,04/24/2019,47,47,47,47,1000,0
HAVELLS-I-CE-740,HAVELLS-NEAR-CE-740,04/24/2019,23.2,34,23.2,34,4000,28000
HAVELLS-I-CE-750,HAVELLS-NEAR-CE-750,04/24/2019,13.65,24,13.65,21.5,10000,15000
HAVELLS-I-CE-770,HAVELLS-NEAR-CE-770,04/24/2019,2.95,8.45,2.05,6.75,1210000,134000
HAVELLS-I-PE-700,HAVELLS-NEAR-PE-700,04/24/2019,0.2,0.2,0.2,0.2,1000,19000
HAVELLS-I-PE-750,HAVELLS-NEAR-PE-750,04/24/2019,2,2,0.2,0.2,63000,30000
HAVELLS-I-PE-780,HAVELLS-NEAR-PE-780,04/24/2019,12.8,12.8,12,12,2000,2000
HAVELLS-II-CE-750,HAVELLS-NEXT-CE-750,04/24/2019,41.65,41.65,41.65,41.65,1000,2000
HAVELLS-II-CE-800,HAVELLS-NEXT-CE-
800,04/24/2019,17.55,24.25,17.55,22.3,85000,100000
HAVELLS-II-CE-810,HAVELLS-NEXT-CE-810,04/24/2019,19,19.4,19,19.4,2000,4000
HAVELLS-II-CE-820,HAVELLS-NEXT-CE-820,04/24/2019,14,15.75,14,15.6,9000,11000
HAVELLS-II-PE-700,HAVELLS-NEXT-PE-700,04/24/2019,6,6,6,6,1000,9000
HAVELLS-II-PE-720,HAVELLS-NEXT-PE-720,04/24/2019,8.5,8.5,8.5,8.5,1000,10000
HCLTECH-I-CE-980,HCLTECH-NEAR-CE-980,04/24/2019,150,161,150,161,1400,700
HCLTECH-I-CE-1000,HCLTECH-NEAR-CE-1000,04/24/2019,119.9,140,119.9,140,3500,2800
HCLTECH-I-CE-1040,HCLTECH-NEAR-CE-1040,04/24/2019,100,100,100,100,700,2100
HCLTECH-I-CE-1080,HCLTECH-NEAR-CE-1080,04/24/2019,28.5,59.9,27.95,59.9,7700,4900
HCLTECH-I-CE-1100,HCLTECH-NEAR-CE-1100,04/24/2019,14,42.65,12.65,39.8,245000,63000
HCLTECH-I-CE-1120,HCLTECH-NEAR-CE-1120,04/24/2019,5.2,24,4.2,21.15,1037400,65100
HCLTECH-I-PE-980,HCLTECH-NEAR-PE-980,04/24/2019,0.05,0.1,0.05,0.1,1400,3500
HCLTECH-I-PE-1040,HCLTECH-NEAR-PE-1040,04/24/2019,0.1,2,0.1,0.45,6300,52500
HCLTECH-I-PE-1140,HCLTECH-NEAR-PE-1140,04/24/2019,35.8,35.8,7,8.7,32900,11900
HCLTECH-II-CE-920,HCLTECH-NEXT-CE-
920,04/24/2019,195.55,195.55,195.55,195.55,700,700
HCLTECH-II-CE-1000,HCLTECH-NEXT-CE-
1000,04/24/2019,133.15,133.15,133.15,133.15,700,2100
HCLTECH-II-CE-1100,HCLTECH-NEXT-CE-1100,04/24/2019,54.95,66,54.95,66,9800,7000
HCLTECH-II-CE-1120,HCLTECH-NEXT-CE-1120,04/24/2019,41,57.3,41,57.3,9100,18200
HCLTECH-II-CE-1140,HCLTECH-NEXT-CE-1140,04/24/2019,38.2,47.4,37.8,45.55,46900,14700
HCLTECH-II-CE-1160,HCLTECH-NEXT-CE-1160,04/24/2019,30,37,29,35.9,32200,28000
HCLTECH-II-CE-1200,HCLTECH-NEXT-CE-1200,04/24/2019,15,23,15,22.25,36400,28000
HCLTECH-II-CE-1220,HCLTECH-NEXT-CE-1220,04/24/2019,15,17.5,14,16.45,12600,11900
HCLTECH-II-PE-980,HCLTECH-NEXT-PE-980,04/24/2019,5.75,5.75,5.75,5.75,700,7700
HCLTECH-II-PE-1000,HCLTECH-NEXT-PE-1000,04/24/2019,7,7,4.5,4.5,1400,16100
HCLTECH-II-PE-1060,HCLTECH-NEXT-PE-1060,04/24/2019,19.9,19.9,12,12.2,18200,12600
HCLTECH-II-PE-1080,HCLTECH-NEXT-PE-
1080,04/24/2019,25.25,25.25,16.5,16.95,11900,7700
HCLTECH-II-PE-1120,HCLTECH-NEXT-PE-
1120,04/24/2019,46.25,46.25,28.4,29.8,11200,14700
HCLTECH-II-PE-1200,HCLTECH-NEXT-PE-1200,04/24/2019,100,100,100,100,700,700
HDFC-I-CE-1800,HDFC-NEAR-CE-1800,04/24/2019,175,175,175,175,1000,6500
HDFC-I-CE-1850,HDFC-NEAR-CE-1850,04/24/2019,109,109,89.6,96.9,5000,6500
HDFC-I-CE-1900,HDFC-NEAR-CE-1900,04/24/2019,51.4,81.65,39,77.95,11000,8000
HDFC-I-CE-1920,HDFC-NEAR-CE-1920,04/24/2019,33,60,21.5,60,9000,500
HDFC-I-CE-1940,HDFC-NEAR-CE-1940,04/24/2019,15.95,39.9,10.15,35.85,236500,26500
HDFC-I-CE-1960,HDFC-NEAR-CE-1960,04/24/2019,6,27.3,3.3,20.6,738000,39500
HDFC-I-PE-1800,HDFC-NEAR-PE-1800,04/24/2019,0.1,0.1,0.1,0.1,1500,35000
HDFC-I-PE-1960,HDFC-NEAR-PE-1960,04/24/2019,18,29.8,2.75,3.75,74000,36500
HDFC-I-PE-2000,HDFC-NEAR-PE-2000,04/24/2019,50,61.9,21.05,25.85,64500,52500
HDFC-I-PE-2020,HDFC-NEAR-PE-2020,04/24/2019,68.7,80,51.05,51.05,17000,35500
HDFC-I-PE-2040,HDFC-NEAR-PE-2040,04/24/2019,97,97,58,59,10000,12500
HDFC-I-PE-2050,HDFC-NEAR-PE-2050,04/24/2019,94.95,100.95,65,65,3000,25500
HDFC-I-PE-2060,HDFC-NEAR-PE-2060,04/24/2019,105.45,118,77,82.35,9000,9000
HDFC-I-PE-2080,HDFC-NEAR-PE-2080,04/24/2019,138,138,101.35,106.35,6500,3000
HDFC-I-PE-2150,HDFC-NEAR-PE-2150,04/24/2019,200.05,200.05,200,200,1000,3000
HDFC-I-PE-2400,HDFC-NEAR-PE-2400,04/24/2019,425,425,425,425,500,500
HDFC-II-CE-1850,HDFC-NEXT-CE-1850,04/24/2019,124,150,124,150,1500,11000
HDFC-II-CE-1940,HDFC-NEXT-CE-1940,04/24/2019,73.1,83.45,67.5,83.45,9500,7500
HDFC-II-CE-1950,HDFC-NEXT-CE-1950,04/24/2019,70,86,61,84.6,29000,61500
HDFC-II-CE-1960,HDFC-NEXT-CE-1960,04/24/2019,65,79.3,57.1,78.15,33000,6500
HDFC-II-CE-1980,HDFC-NEXT-CE-1980,04/24/2019,60,69.25,49,67.4,40500,18500
HDFC-II-CE-2000,HDFC-NEXT-CE-2000,04/24/2019,47.6,59.65,40.1,57,138000,135500
HDFC-II-CE-2020,HDFC-NEXT-CE-2020,04/24/2019,43,51.1,35,48,20000,12500
HDFC-II-CE-2100,HDFC-NEXT-CE-2100,04/24/2019,20,23.95,17,22.6,33000,74000
HDFC-II-CE-2120,HDFC-NEXT-CE-2120,04/24/2019,15,18,15,17.35,2000,5000
HDFC-II-CE-2160,HDFC-NEXT-CE-2160,04/24/2019,10.8,12,10.8,12,1000,2500
HDFC-II-CE-2200,HDFC-NEXT-CE-2200,04/24/2019,6.2,7.5,6,7.5,11000,36500
HDFC-II-PE-1740,HDFC-NEXT-PE-1740,04/24/2019,6.8,6.8,6.8,6.8,500,2000
HDFC-II-PE-1750,HDFC-NEXT-PE-1750,04/24/2019,5,5,4.05,4.45,5500,5000
HDFC-II-PE-1800,HDFC-NEXT-PE-1800,04/24/2019,12,12,7,7.15,4000,11500
HDFC-II-PE-1850,HDFC-NEXT-PE-1850,04/24/2019,23,23,14,14,2500,11000
HDFC-II-PE-1900,HDFC-NEXT-PE-1900,04/24/2019,33.55,39,22.6,24.3,59000,85000
HDFC-II-PE-1920,HDFC-NEXT-PE-1920,04/24/2019,38.9,45.55,29,29.7,22500,15500
HDFC-II-PE-2000,HDFC-NEXT-PE-2000,04/24/2019,82.4,88.4,60.05,63,21500,71000
HDFC-II-PE-2050,HDFC-NEXT-PE-2050,04/24/2019,107,112.65,107,112.65,2000,9500
HDFCBANK-I-CE-2000,HDFCBANK-NEAR-CE-2000,04/24/2019,255,266.55,255,266.55,750,1250
HDFCBANK-I-CE-2100,HDFCBANK-NEAR-CE-2100,04/24/2019,155,156,155,156,2000,13500
HDFCBANK-I-CE-2160,HDFCBANK-NEAR-CE-2160,04/24/2019,95.85,115,95.85,115,750,2250
HDFCBANK-I-CE-2180,HDFCBANK-NEAR-CE-2180,04/24/2019,75,75,75,75,250,1500
HDFCBANK-I-CE-2200,HDFCBANK-NEAR-CE-2200,04/24/2019,54.25,87,51.5,83.3,17000,17500
HDFCBANK-I-CE-2220,HDFCBANK-NEAR-CE-2220,04/24/2019,35.35,63,32.5,58.9,5250,2500
HDFCBANK-I-CE-2240,HDFCBANK-NEAR-CE-2240,04/24/2019,23.8,46,19,43.1,283000,23750
HDFCBANK-I-CE-2260,HDFCBANK-NEAR-CE-2260,04/24/2019,11,27,8.55,24.2,1841000,120000
HDFCBANK-I-CE-2280,HDFCBANK-NEAR-CE-
2280,04/24/2019,6.5,13.4,3.8,11.8,1518500,191500
HDFCBANK-I-CE-2300,HDFCBANK-NEAR-CE-2300,04/24/2019,3.9,6,2,5.25,1488000,534250
HDFCBANK-I-CE-2320,HDFCBANK-NEAR-CE-2320,04/24/2019,2.1,2.5,1,2.05,869250,362500
HDFCBANK-I-CE-2340,HDFCBANK-NEAR-CE-2340,04/24/2019,1.5,1.7,0.55,0.9,343500,390750
HDFCBANK-I-PE-2000,HDFCBANK-NEAR-PE-2000,04/24/2019,0.45,0.45,0.1,0.1,750,12000
HDFCBANK-I-PE-2240,HDFCBANK-NEAR-PE-2240,04/24/2019,5,6.25,0.25,0.4,990750,403000
HDFCBANK-I-PE-2260,HDFCBANK-NEAR-PE-
2260,04/24/2019,13.4,24.3,1.7,2.45,1042500,194500
2280,04/24/2019,26.05,31.4,5.4,7.55,284500,100250
2300,04/24/2019,45,48.85,17.8,20.85,134750,114250
HDFCBANK-I-PE-2320,HDFCBANK-NEAR-PE-2320,04/24/2019,62,64,36.5,36.5,10500,16000
2340,04/24/2019,79.45,83.35,58.65,58.65,4750,6250
HDFCBANK-I-PE-2360,HDFCBANK-NEAR-PE-2360,04/24/2019,95,95,95,95,250,2000
2380,04/24/2019,123.55,123.55,123.55,123.55,250,750
2400,04/24/2019,143.85,143.85,143.85,143.85,250,2000
2420,04/24/2019,137.85,137.85,137.85,137.85,250,750
2460,04/24/2019,198.35,198.35,198.35,198.35,500,250
HDFCBANK-I-PE-2500,HDFCBANK-NEAR-PE-2500,04/24/2019,240,240,216.4,216.4,2250,12250
HDFCBANK-II-CE-2000,HDFCBANK-NEXT-CE-2000,04/24/2019,281,281,281,281,250,750
HDFCBANK-II-CE-2200,HDFCBANK-NEXT-CE-2200,04/24/2019,105,123,100,122.75,6750,7250
HDFCBANK-II-CE-2220,HDFCBANK-NEXT-CE-2220,04/24/2019,95.3,95.3,95.3,95.3,250,750
HDFCBANK-II-CE-2240,HDFCBANK-NEXT-CE-2240,04/24/2019,77.2,82,77.2,80,750,1000
HDFCBANK-II-CE-2260,HDFCBANK-NEXT-CE-2260,04/24/2019,69.5,84,67.2,82.05,38000,11250
HDFCBANK-II-CE-2280,HDFCBANK-NEXT-CE-
2280,04/24/2019,61.15,73,58.9,71.35,88500,28500
2300,04/24/2019,52.4,63.5,50.05,61.5,206250,157750
HDFCBANK-II-CE-2320,HDFCBANK-NEXT-CE-2320,04/24/2019,47,54.2,43.05,52.9,93250,54500
2360,04/24/2019,33.95,38.95,30.3,38.25,36250,24750
2400,04/24/2019,24.05,28.1,22,27.55,24500,72750
HDFCBANK-II-CE-2420,HDFCBANK-NEXT-CE-2420,04/24/2019,18,18,18,18,250,1000
HDFCBANK-II-CE-2440,HDFCBANK-NEXT-CE-2440,04/24/2019,14.5,19,14.5,19,750,4500
HDFCBANK-II-CE-2500,HDFCBANK-NEXT-CE-2500,04/24/2019,9.8,12.4,9,10.1,13750,26000
HDFCBANK-II-PE-2060,HDFCBANK-NEXT-PE-2060,04/24/2019,2,2,2,2,1500,1500
HDFCBANK-II-PE-2100,HDFCBANK-NEXT-PE-2100,04/24/2019,12,12,7.5,7.9,6250,5250
HDFCBANK-II-PE-2140,HDFCBANK-NEXT-PE-2140,04/24/2019,16,17.8,11.85,12.1,7750,7750
HDFCBANK-II-PE-2180,HDFCBANK-NEXT-PE-2180,04/24/2019,27.75,27.75,19,19,750,750
HDFCBANK-II-PE-2200,HDFCBANK-NEXT-PE-
2200,04/24/2019,36.2,36.2,23.95,24.85,66500,78750
HDFCBANK-II-PE-2220,HDFCBANK-NEXT-PE-2220,04/24/2019,42,43.35,29.3,30.3,46750,19250
2240,04/24/2019,47.75,52.3,35.9,37.5,64000,23250
2260,04/24/2019,59.95,61.85,43.7,44.8,58250,23250
2280,04/24/2019,68.85,71.6,52.5,53.75,54500,39000
2300,04/24/2019,81.65,82.35,62.65,63.6,33500,53500
2320,04/24/2019,93.4,93.4,73.95,74.25,5500,62750
2340,04/24/2019,106.25,106.25,86,86.15,2250,1250
HDFCBANK-II-PE-2400,HDFCBANK-NEXT-PE-2400,04/24/2019,152,152,129.1,129.1,3250,5000
HEROMOTOCO-I-CE-2550,HEROMOTOCO-NEAR-CE-2550,04/24/2019,59,75,50,67.6,6000,4400
HEROMOTOCO-I-CE-2600,HEROMOTOCO-NEAR-CE-
2600,04/24/2019,60,60,14.05,24.35,186000,64800
2650,04/24/2019,19.6,19.6,4.55,7.65,399600,33600
2700,04/24/2019,9,10.75,2.2,2.75,436600,100200
2750,04/24/2019,3.7,5.35,1.25,1.5,90800,118600
HEROMOTOCO-I-CE-2800,HEROMOTOCO-NEAR-CE-2800,04/24/2019,2.05,2.5,0.8,1,54800,88000
2850,04/24/2019,0.85,0.85,0.55,0.7,10600,15600
2900,04/24/2019,0.2,0.2,0.05,0.05,9000,125200
3000,04/24/2019,0.2,0.35,0.1,0.1,13400,64200
3100,04/24/2019,0.05,0.05,0.05,0.05,200,13200
HEROMOTOCO-I-PE-2300,HEROMOTOCO-NEAR-PE-
2300,04/24/2019,0.65,0.65,0.15,0.45,1000,22400
HEROMOTOCO-I-PE-2350,HEROMOTOCO-NEAR-PE-2350,04/24/2019,0.6,0.6,0.6,0.6,400,8400
HEROMOTOCO-I-PE-2400,HEROMOTOCO-NEAR-PE-2400,04/24/2019,2,2,0.1,0.15,3200,26400
HEROMOTOCO-I-PE-2450,HEROMOTOCO-NEAR-PE-2450,04/24/2019,0.1,0.7,0.1,0.7,2000,5600
HEROMOTOCO-I-PE-2500,HEROMOTOCO-NEAR-PE-2500,04/24/2019,3.65,8,0.8,0.9,41600,39400
2550,04/24/2019,6.85,20.4,1.8,2.65,300000,26600
2600,04/24/2019,17.5,39.3,5.5,9.3,214000,65400
2650,04/24/2019,29.95,72,29.95,34.85,11800,9600
HEROMOTOCO-I-PE-2700,HEROMOTOCO-NEAR-PE-2700,04/24/2019,66,110,66,80.95,5200,13400
2750,04/24/2019,132.25,157,130,135,3600,13600
2800,04/24/2019,197.65,204.25,197,199,1800,3000
HEROMOTOCO-I-PE-3100,HEROMOTOCO-NEAR-PE-3100,04/24/2019,500,502,500,502,600,400
HEROMOTOCO-II-CE-2600,HEROMOTOCO-NEXT-CE-
2600,04/24/2019,125,130,112,123.5,7600,4000
2650,04/24/2019,94.95,100.6,92,96.3,14400,6600
2700,04/24/2019,75,80.8,72,77.65,18400,11000
2750,04/24/2019,74.25,74.25,56.9,60.45,12200,11800
2800,04/24/2019,50.1,50.3,44,46.4,24000,22600
HEROMOTOCO-II-CE-2850,HEROMOTOCO-NEXT-CE-2850,04/24/2019,35.85,37,35,35.8,3400,2600
HEROMOTOCO-II-CE-2900,HEROMOTOCO-NEXT-CE-2900,04/24/2019,37,37,28,28,800,5600
HEROMOTOCO-II-PE-2200,HEROMOTOCO-NEXT-PE-2200,04/24/2019,4.9,4.9,4.9,4.9,200,200
HEROMOTOCO-II-PE-2400,HEROMOTOCO-NEXT-PE-2400,04/24/2019,32.4,34,22,25,5600,5000
HEROMOTOCO-II-PE-2450,HEROMOTOCO-NEXT-PE-2450,04/24/2019,40,40,36,36,400,400
HEROMOTOCO-II-PE-2500,HEROMOTOCO-NEXT-PE-
2500,04/24/2019,50,61,44.45,47.35,10600,10800
HEROMOTOCO-II-PE-2550,HEROMOTOCO-NEXT-PE-2550,04/24/2019,62,82,60.1,64.2,5600,6000
2600,04/24/2019,84,106.85,79.65,84.5,27600,23600
2650,04/24/2019,124,129.2,108.1,108.1,2400,3400
2700,04/24/2019,155,162,135.75,137.25,4200,7800
3000,04/24/2019,375.4,375.4,372,372,1200,1200
HEXAWARE-I-CE-320,HEXAWARE-NEAR-CE-320,04/24/2019,10.3,10.3,10.3,10.3,1500,6000
HEXAWARE-I-CE-340,HEXAWARE-NEAR-CE-
340,04/24/2019,11.65,11.65,0.75,1.25,423000,67500
HEXAWARE-I-CE-345,HEXAWARE-NEAR-CE-345,04/24/2019,2,2.5,0.5,0.8,48000,10500
HEXAWARE-I-CE-360,HEXAWARE-NEAR-CE-360,04/24/2019,2,5,0.15,0.3,151500,82500
HEXAWARE-I-CE-365,HEXAWARE-NEAR-CE-365,04/24/2019,1,3,0.3,0.3,10500,22500
HEXAWARE-I-PE-300,HEXAWARE-NEAR-PE-300,04/24/2019,0.2,0.5,0.2,0.2,12000,12000
HEXAWARE-I-PE-335,HEXAWARE-NEAR-PE-335,04/24/2019,2,2,2,2,4500,3000
HEXAWARE-I-PE-350,HEXAWARE-NEAR-PE-350,04/24/2019,9.65,18.7,9,18.7,16500,15000
HEXAWARE-II-CE-325,HEXAWARE-NEXT-CE-325,04/24/2019,21.8,21.8,21.8,21.8,3000,3000
HEXAWARE-II-CE-340,HEXAWARE-NEXT-CE-
340,04/24/2019,20.5,21.3,12.9,13.55,115500,52500
HEXAWARE-II-CE-350,HEXAWARE-NEXT-CE-350,04/24/2019,15.25,16.6,9.5,10,63000,22500
HEXAWARE-II-CE-360,HEXAWARE-NEXT-CE-360,04/24/2019,13.6,13.6,6,7.05,55500,43500
HEXAWARE-II-CE-370,HEXAWARE-NEXT-CE-370,04/24/2019,5.75,6,5,6,9000,6000
HEXAWARE-II-CE-380,HEXAWARE-NEXT-CE-380,04/24/2019,8,9,5.1,5.1,9000,7500
HEXAWARE-II-CE-400,HEXAWARE-NEXT-CE-400,04/24/2019,3.5,4,2.4,2.5,18000,16500
HEXAWARE-II-PE-280,HEXAWARE-NEXT-PE-280,04/24/2019,1.9,2.5,1.9,2.5,3000,3000
HEXAWARE-II-PE-300,HEXAWARE-NEXT-PE-300,04/24/2019,4,6,3.8,5.45,25500,27000
HEXAWARE-II-PE-305,HEXAWARE-NEXT-PE-305,04/24/2019,6,6,6,6,1500,3000
HEXAWARE-II-PE-325,HEXAWARE-NEXT-PE-325,04/24/2019,10.85,15,10,14.6,30000,12000
HEXAWARE-II-PE-330,HEXAWARE-NEXT-PE-330,04/24/2019,14.3,19,12,16.55,42000,18000
HEXAWARE-II-PE-335,HEXAWARE-NEXT-PE-335,04/24/2019,14.1,20.9,14,19.6,31500,3000
HEXAWARE-II-PE-340,HEXAWARE-NEXT-PE-340,04/24/2019,16.85,24,15.95,22.95,27000,13500
HEXAWARE-II-PE-345,HEXAWARE-NEXT-PE-345,04/24/2019,19.5,25.75,19,25.2,24000,12000
HINDALCO-I-CE-190,HINDALCO-NEAR-CE-190,04/24/2019,7.7,8.45,7.7,8.45,7000,0
HINDALCO-I-CE-197.5,HINDALCO-NEAR-CE-197.5,04/24/2019,1.65,4,1.65,4,14000,7000
HINDALCO-I-CE-202.5,HINDALCO-NEAR-CE-202.5,04/24/2019,1.5,1.75,0.4,1,773500,147000
HINDALCO-I-CE-205,HINDALCO-NEAR-CE-
205,04/24/2019,0.65,0.85,0.25,0.45,2765000,1032500
HINDALCO-I-CE-207.5,HINDALCO-NEAR-CE-207.5,04/24/2019,0.2,0.2,0.1,0.2,210000,154000
210,04/24/2019,0.25,0.25,0.1,0.15,1078000,1232000
HINDALCO-I-CE-212.5,HINDALCO-NEAR-CE-
212.5,04/24/2019,0.1,0.3,0.05,0.25,94500,112000
HINDALCO-I-CE-217.5,HINDALCO-NEAR-CE-217.5,04/24/2019,0.1,0.1,0.05,0.1,42000,101500
230,04/24/2019,0.05,0.05,0.05,0.05,199500,1036000
HINDALCO-I-PE-180,HINDALCO-NEAR-PE-180,04/24/2019,0.05,0.05,0.05,0.05,3500,126000
HINDALCO-I-PE-192.5,HINDALCO-NEAR-PE-192.5,04/24/2019,0.45,0.8,0.1,0.1,157500,28000
HINDALCO-I-PE-197.5,HINDALCO-NEAR-PE-197.5,04/24/2019,1,2.5,0.3,0.4,469000,140000
HINDALCO-I-PE-202.5,HINDALCO-NEAR-PE-202.5,04/24/2019,4,5.15,3.7,3.7,24500,126000
HINDALCO-I-PE-205,HINDALCO-NEAR-PE-205,04/24/2019,5.25,8,3.7,3.9,182000,203000
HINDALCO-I-PE-207.5,HINDALCO-NEAR-PE-207.5,04/24/2019,8.2,9.45,8.2,9.35,21000,31500
HINDALCO-I-PE-210,HINDALCO-NEAR-PE-
210,04/24/2019,10.5,11.85,8.75,8.75,122500,259000
HINDALCO-I-PE-212.5,HINDALCO-NEAR-PE-
212.5,04/24/2019,11.6,11.6,11.6,11.6,3500,42000
HINDALCO-I-PE-217.5,HINDALCO-NEAR-PE-217.5,04/24/2019,19,19,18.9,18.9,21000,14000
HINDALCO-I-PE-220,HINDALCO-NEAR-PE-220,04/24/2019,22.5,22.5,20,20,49000,56000
HINDALCO-I-PE-280,HINDALCO-NEAR-PE-280,04/24/2019,80,80,78.7,78.85,10500,7000
HINDALCO-II-CE-190,HINDALCO-NEXT-CE-190,04/24/2019,14.3,15,14.3,15,7000,7000
HINDALCO-II-CE-195,HINDALCO-NEXT-CE-195,04/24/2019,11.8,11.8,11.5,11.5,7000,10500
HINDALCO-II-CE-197.5,HINDALCO-NEXT-CE-
197.5,04/24/2019,11.1,11.1,11.1,11.1,3500,3500
HINDALCO-II-CE-202.5,HINDALCO-NEXT-CE-202.5,04/24/2019,8.6,9.45,8,9.45,42000,21000
HINDALCO-II-CE-207.5,HINDALCO-NEXT-CE-
207.5,04/24/2019,6.4,7.35,6.4,7.35,28000,21000
HINDALCO-II-PE-170,HINDALCO-NEXT-PE-170,04/24/2019,1.2,1.4,1.2,1.4,7000,28000
HINDALCO-II-PE-180,HINDALCO-NEXT-PE-180,04/24/2019,2,2.65,1.9,1.9,28000,42000
HINDALCO-II-PE-192.5,HINDALCO-NEXT-PE-192.5,04/24/2019,5.75,5.75,5,5,10500,7000
HINDALCO-II-PE-197.5,HINDALCO-NEXT-PE-197.5,04/24/2019,8.5,8.5,6.9,6.9,31500,21000
HINDALCO-II-PE-200,HINDALCO-NEXT-PE-200,04/24/2019,9,10.15,7.6,7.9,294000,259000
HINDALCO-II-PE-202.5,HINDALCO-NEXT-PE-202.5,04/24/2019,10.8,10.8,8.8,9,35000,38500
HINDALCO-II-PE-205,HINDALCO-NEXT-PE-
205,04/24/2019,12.55,12.55,11.45,11.85,38500,80500
210,04/24/2019,15.35,16.35,13.3,13.3,77000,308000
HINDALCO-II-PE-215,HINDALCO-NEXT-PE-215,04/24/2019,18.1,18.1,17.75,18,24500,35000
220,04/24/2019,23.85,23.85,21.25,23,38500,108500
HINDALCO-II-PE-240,HINDALCO-NEXT-PE-240,04/24/2019,38,38,38,38,3500,7000
HINDALCO-II-PE-275,HINDALCO-NEXT-PE-275,04/24/2019,74,74,74,74,3500,7000
HINDALCO-III-PE-200,HINDALCO-FAR-PE-200,04/24/2019,10.9,10.9,10.9,10.9,3500,7000
HINDPETRO-I-CE-230,HINDPETRO-NEAR-CE-230,04/24/2019,28.6,28.75,28.6,28.75,4200,2100
HINDPETRO-I-CE-255,HINDPETRO-NEAR-CE-255,04/24/2019,4.05,14.5,4,14.1,522900,31500
HINDPETRO-I-CE-260,HINDPETRO-NEAR-CE-260,04/24/2019,2.2,9.8,2,9,2003400,172200
HINDPETRO-I-CE-265,HINDPETRO-NEAR-CE-265,04/24/2019,0.95,6,0.8,5.4,1610700,180600
HINDPETRO-I-CE-280,HINDPETRO-NEAR-CE-
280,04/24/2019,0.25,0.45,0.05,0.25,533400,312900
290,04/24/2019,0.05,0.15,0.05,0.1,157500,241500
300,04/24/2019,0.05,0.25,0.05,0.1,165900,241500
HINDPETRO-I-PE-230,HINDPETRO-NEAR-PE-230,04/24/2019,0.1,0.1,0.05,0.05,21000,79800
HINDPETRO-I-PE-280,HINDPETRO-NEAR-PE-280,04/24/2019,23,23,10.75,10.75,8400,77700
HINDPETRO-I-PE-290,HINDPETRO-NEAR-PE-
290,04/24/2019,20.55,20.55,20.55,20.55,2100,50400
HINDPETRO-I-PE-300,HINDPETRO-NEAR-PE-300,04/24/2019,41.5,42.6,32,32,73500,46200
HINDPETRO-I-PE-320,HINDPETRO-NEAR-PE-320,04/24/2019,61,61,56,56,16800,27300
HINDPETRO-I-PE-330,HINDPETRO-NEAR-PE-330,04/24/2019,65,65,65,65,2100,0
HINDPETRO-II-CE-230,HINDPETRO-NEXT-CE-230,04/24/2019,33,33,33,33,2100,12600
HINDPETRO-II-CE-240,HINDPETRO-NEXT-CE-240,04/24/2019,25.5,25.5,25.5,25.5,2100,0
HINDPETRO-II-CE-250,HINDPETRO-NEXT-CE-
250,04/24/2019,17.75,21.75,17.45,21.75,29400,18900
HINDPETRO-II-CE-255,HINDPETRO-NEXT-CE-255,04/24/2019,20,20,20,20,4200,14700
260,04/24/2019,12.7,19,12.2,18.55,226800,113400
265,04/24/2019,10.8,16.2,10.1,16.2,136500,67200
270,04/24/2019,9,14.15,8.5,13.35,365400,195300
275,04/24/2019,7.4,11.85,7.4,11.25,172200,155400
280,04/24/2019,5.75,9.4,5.75,9.15,277200,222600
HINDPETRO-II-CE-290,HINDPETRO-NEXT-CE-290,04/24/2019,3.8,6.5,3.8,6,79800,50400
HINDPETRO-II-CE-300,HINDPETRO-NEXT-CE-300,04/24/2019,2.75,4.3,2.7,4,81900,54600
HINDPETRO-II-PE-200,HINDPETRO-NEXT-PE-200,04/24/2019,1.1,1.1,1.1,1.1,2100,2100
HINDPETRO-II-PE-250,HINDPETRO-NEXT-PE-
250,04/24/2019,9.15,9.25,5.45,5.55,117600,197400
HINDPETRO-II-PE-255,HINDPETRO-NEXT-PE-255,04/24/2019,11.15,11.15,7,7.3,119700,37800
HINDPETRO-II-PE-260,HINDPETRO-NEXT-PE-260,04/24/2019,13,13.6,8.6,8.85,180600,136500
265,04/24/2019,14.15,14.15,10.75,11,23100,63000
270,04/24/2019,19.75,19.75,13.1,13.6,65100,197400
275,04/24/2019,22.5,22.5,16.25,16.25,23100,23100
280,04/24/2019,25.55,25.55,25.55,25.55,2100,23100
HINDPETRO-II-PE-300,HINDPETRO-NEXT-PE-300,04/24/2019,42,42.5,33.5,33.5,63000,67200
HINDPETRO-II-PE-310,HINDPETRO-NEXT-PE-310,04/24/2019,45.5,46,45.5,45.6,14700,21000
320,04/24/2019,56.25,56.25,56.25,56.25,10500,16800
HINDUNILVR-I-CE-1420,HINDUNILVR-NEAR-CE-
1420,04/24/2019,318,321.5,318,321.5,1200,1800
HINDUNILVR-I-CE-1500,HINDUNILVR-NEAR-CE-1500,04/24/2019,250,250,250,250,600,2400
1600,04/24/2019,138.25,139,138.25,139,1800,1200
1660,04/24/2019,78.05,89.9,76.9,89.9,3600,7800
HINDUNILVR-I-CE-1680,HINDUNILVR-NEAR-CE-1680,04/24/2019,60.05,77,55.1,77,7200,17400
1700,04/24/2019,40.8,55,35.75,53.3,28200,93000
1720,04/24/2019,21.05,37.95,16.95,34.3,54600,74400
1740,04/24/2019,8.35,17.5,5.85,15.7,376200,100800
1760,04/24/2019,3.5,5.5,1.25,4.65,408600,136200
1780,04/24/2019,1,1.45,0.35,0.85,69600,39000
1800,04/24/2019,0.8,1.3,0.1,0.55,59400,133200
1820,04/24/2019,0.05,0.05,0.05,0.05,2400,34200
1840,04/24/2019,0.05,0.05,0.05,0.05,1200,4200
HINDUNILVR-I-CE-1880,HINDUNILVR-NEAR-CE-1880,04/24/2019,0.1,0.1,0.05,0.1,2400,13200
HINDUNILVR-I-CE-1900,HINDUNILVR-NEAR-CE-1900,04/24/2019,0.1,0.1,0.1,0.1,1800,7800
HINDUNILVR-I-PE-1560,HINDUNILVR-NEAR-PE-
1560,04/24/2019,0.05,0.05,0.05,0.05,600,3600
HINDUNILVR-I-PE-1600,HINDUNILVR-NEAR-PE-1600,04/24/2019,0.4,0.5,0.1,0.1,6000,34200
1640,04/24/2019,0.15,0.15,0.1,0.1,2400,30000
1700,04/24/2019,1.1,1.2,0.15,0.2,73800,94200
1720,04/24/2019,2.5,3.2,0.1,0.25,120600,68400
1740,04/24/2019,7.9,10.4,1.35,1.7,238800,84000
HINDUNILVR-I-PE-1760,HINDUNILVR-NEAR-PE-1760,04/24/2019,22.6,25,6,6.9,13200,9000
HINDUNILVR-I-PE-1780,HINDUNILVR-NEAR-PE-1780,04/24/2019,39,39,39,39,600,2400
1800,04/24/2019,60,61.55,55.95,55.95,3000,3000
HINDUNILVR-I-PE-1900,HINDUNILVR-NEAR-PE-1900,04/24/2019,150,150,150,150,7200,6000
2000,04/24/2019,261.5,261.5,261.5,261.5,1200,5400
HINDUNILVR-II-CE-1420,HINDUNILVR-NEXT-CE-1420,04/24/2019,327,335,327,335,1800,1800
HINDUNILVR-II-CE-1700,HINDUNILVR-NEXT-CE-
1700,04/24/2019,77.1,80.05,76.4,80.05,5400,24600
1740,04/24/2019,54.7,65,53.25,63.7,13800,11400
1760,04/24/2019,47,54,44.3,53.15,18000,32400
1780,04/24/2019,38.25,42.25,35.65,41.5,6000,18600
1800,04/24/2019,31.35,35.35,28.95,34.6,25800,62400
1820,04/24/2019,24.25,26.45,23.3,26.3,4200,9000
1840,04/24/2019,17.3,21.3,17.3,21.15,7800,9600
1860,04/24/2019,17.25,17.25,17.25,17.25,600,12000
HINDUNILVR-II-CE-1900,HINDUNILVR-NEXT-CE-1900,04/24/2019,8,10,8,9.1,12000,27000
1960,04/24/2019,2.65,2.65,2.65,2.65,600,1800
HINDUNILVR-II-PE-1580,HINDUNILVR-NEXT-PE-1580,04/24/2019,3,4,3,4,1200,3000
HINDUNILVR-II-PE-1660,HINDUNILVR-NEXT-PE-
1660,04/24/2019,15.5,15.5,10.05,10.05,12000,22200
HINDUNILVR-II-PE-1680,HINDUNILVR-NEXT-PE-1680,04/24/2019,20,21,15,15.05,6000,33600
1700,04/24/2019,26,27.95,19.9,20.6,49200,75600
HINDUNILVR-II-PE-1720,HINDUNILVR-NEXT-PE-1720,04/24/2019,33,33.2,26,26,4200,9600
1740,04/24/2019,42,43.75,32.85,33.75,14400,30600
HINDUNILVR-II-PE-1760,HINDUNILVR-NEXT-PE-1760,04/24/2019,51.4,53,41,41.75,7200,9000
1780,04/24/2019,64.8,64.8,64.8,64.8,1800,1200
1800,04/24/2019,76.5,76.5,76.5,76.5,1800,4800
1900,04/24/2019,153,153,139,139,10200,10200
HINDUNILVR-III-CE-1900,HINDUNILVR-FAR-CE-
1900,04/24/2019,12.8,12.8,12.8,12.8,600,9600
HINDZINC-I-CE-270,HINDZINC-NEAR-CE-270,04/24/2019,4.5,6.5,4.5,6.5,9600,12800
HINDZINC-I-PE-255,HINDZINC-NEAR-PE-255,04/24/2019,0.05,0.05,0.05,0.05,6400,6400
HINDZINC-I-PE-275,HINDZINC-NEAR-PE-275,04/24/2019,1,2.5,0.75,0.95,44800,16000
HINDZINC-II-CE-270,HINDZINC-NEXT-CE-
270,04/24/2019,11.25,11.25,11.25,11.25,3200,6400
HINDZINC-II-CE-280,HINDZINC-NEXT-CE-280,04/24/2019,7.5,7.5,7,7,12800,28800
HINDZINC-II-CE-290,HINDZINC-NEXT-CE-290,04/24/2019,4.2,4.25,4.2,4.25,9600,22400
HINDZINC-II-PE-250,HINDZINC-NEXT-PE-250,04/24/2019,1.05,1.05,1.05,1.05,6400,6400
HINDZINC-II-PE-270,HINDZINC-NEXT-PE-270,04/24/2019,5.6,5.6,5,5,9600,9600
IBULHSGFIN-I-CE-700,IBULHSGFIN-NEAR-CE-700,04/24/2019,57.5,60.3,48.5,51.3,6500,8000
IBULHSGFIN-I-CE-720,IBULHSGFIN-NEAR-CE-720,04/24/2019,41.1,45,30.1,38.4,22000,20000
IBULHSGFIN-I-CE-740,IBULHSGFIN-NEAR-CE-
740,04/24/2019,21.55,30.55,17.7,24.5,374500,73500
750,04/24/2019,19.15,24,13.4,18.3,1501000,403500
760,04/24/2019,11.95,18.45,10.5,13.85,1762000,394000
780,04/24/2019,6.2,9.9,5.85,7.55,1482000,340000
800,04/24/2019,8,8.55,2.7,3.95,1750500,1034000
IBULHSGFIN-I-CE-820,IBULHSGFIN-NEAR-CE-820,04/24/2019,5,5,1.65,2.1,426500,230000
840,04/24/2019,1.45,2.05,1.1,1.2,195000,259500
850,04/24/2019,1.25,1.55,0.85,1,270000,416500
860,04/24/2019,1.05,1.2,0.65,0.75,103500,183000
900,04/24/2019,0.55,0.75,0.3,0.35,191500,1252500
950,04/24/2019,0.3,0.3,0.15,0.25,103500,498000
1000,04/24/2019,0.05,0.05,0.05,0.05,111500,1083500
1100,04/24/2019,0.1,0.1,0.05,0.05,4500,163000
IBULHSGFIN-I-PE-550,IBULHSGFIN-NEAR-PE-550,04/24/2019,0.15,0.2,0.05,0.2,1500,9000
IBULHSGFIN-I-PE-650,IBULHSGFIN-NEAR-PE-
650,04/24/2019,0.4,1.35,0.35,0.6,107500,326500
680,04/24/2019,2.2,3.65,1.65,1.9,297500,90500
IBULHSGFIN-I-PE-700,IBULHSGFIN-NEAR-PE-700,04/24/2019,4.15,7,3,3.95,1032500,435000
720,04/24/2019,5.55,11.65,4.75,7.85,632000,198500
740,04/24/2019,10.65,20,7.95,14,1096500,255000
750,04/24/2019,13.85,24.5,11.9,17.3,837000,247500
760,04/24/2019,16.95,31.6,16.95,22.7,197500,123500
780,04/24/2019,34.3,46.4,28.35,36.95,29500,64500
800,04/24/2019,48.95,62.7,45,51.75,124500,621000
820,04/24/2019,63.05,78,62.6,70.15,116500,107500
840,04/24/2019,85.85,97.25,84.45,84.45,15000,176500
850,04/24/2019,94,110.9,94,98.25,77500,102500
860,04/24/2019,116.55,117,108,111.2,3000,94000
880,04/24/2019,139.25,139.25,126.5,126.75,1500,30000
IBULHSGFIN-I-PE-900,IBULHSGFIN-NEAR-PE-900,04/24/2019,145,160,145,149.75,9500,86500
950,04/24/2019,207.9,207.9,205.15,205.15,1000,27500
IBULHSGFIN-I-PE-1050,IBULHSGFIN-NEAR-PE-1050,04/24/2019,308,308,308,308,500,3000
IBULHSGFIN-II-CE-680,IBULHSGFIN-NEXT-CE-
680,04/24/2019,90.25,90.3,90.25,90.3,1500,2000
IBULHSGFIN-II-CE-700,IBULHSGFIN-NEXT-CE-700,04/24/2019,78.5,78.5,71,77,4000,8000
720,04/24/2019,68.3,68.4,60.6,66.6,6500,19000
740,04/24/2019,60,60.3,51.25,57.35,38500,19500
750,04/24/2019,54.5,55.85,47,53.2,145000,109500
760,04/24/2019,49.05,51.05,43.65,48.7,74000,48500
780,04/24/2019,40.65,43.7,36.8,40.35,57500,51500
800,04/24/2019,36.95,36.95,30,33.85,225000,438000
820,04/24/2019,30.05,30.2,25.25,28,43000,44000
840,04/24/2019,23.95,24.25,21.1,24,12000,25000
850,04/24/2019,22.5,22.75,18.7,20.45,99500,134500
880,04/24/2019,15.8,15.8,9.8,12.9,4500,11500
900,04/24/2019,13,13.05,10.8,11.55,70000,146000
920,04/24/2019,10.65,10.65,8.9,8.95,6000,8000
IBULHSGFIN-II-CE-950,IBULHSGFIN-NEXT-CE-950,04/24/2019,7.4,7.4,5.3,6.45,5500,17000
IBULHSGFIN-II-CE-1000,IBULHSGFIN-NEXT-CE-1000,04/24/2019,5,6.8,4.1,4.9,17500,48000
1100,04/24/2019,2.15,2.15,1.6,1.6,1000,19500
IBULHSGFIN-II-PE-600,IBULHSGFIN-NEXT-PE-600,04/24/2019,7,9.4,5.6,5.6,15000,23000
IBULHSGFIN-II-PE-620,IBULHSGFIN-NEXT-PE-620,04/24/2019,10,11.5,10,11.5,2500,2000
IBULHSGFIN-II-PE-640,IBULHSGFIN-NEXT-PE-640,04/24/2019,15,15.45,11,12,7000,5000
IBULHSGFIN-II-PE-650,IBULHSGFIN-NEXT-PE-
650,04/24/2019,14.55,19,13.75,15.35,108000,95000
660,04/24/2019,18.95,21.2,16.25,17.1,115500,79000
680,04/24/2019,21.75,27.8,21.2,22.95,111500,129500
700,04/24/2019,31.05,36,28.5,29.8,251500,177500
720,04/24/2019,39.3,48,20.4,37.5,147000,117000
740,04/24/2019,48,55.1,45.8,48.35,62500,24000
750,04/24/2019,51.7,60.65,50,53.55,42500,70500
IBULHSGFIN-II-PE-760,IBULHSGFIN-NEXT-PE-760,04/24/2019,60,70.75,56,58.3,15500,13500
780,04/24/2019,68.25,68.25,68.2,68.2,1000,11500
800,04/24/2019,81.2,92.35,81.2,85.8,5000,70000
820,04/24/2019,109.95,109.95,104.55,104.55,1000,4500
850,04/24/2019,127.1,127.1,114,123.25,4500,7500
900,04/24/2019,167.5,167.5,155.95,158,3000,5000
1000,04/24/2019,265.15,265.15,265.15,265.15,500,500
ICICIBANK-I-CE-350,ICICIBANK-NEAR-CE-
350,04/24/2019,47.45,51.1,46.15,51.1,16500,24750
ICICIBANK-I-CE-360,ICICIBANK-NEAR-CE-360,04/24/2019,36,38,35.2,36.25,24750,33000
ICICIBANK-I-CE-370,ICICIBANK-NEAR-CE-370,04/24/2019,27.5,28,26.15,26.15,11000,71500
ICICIBANK-I-CE-380,ICICIBANK-NEAR-CE-380,04/24/2019,16,21.8,13.5,20.6,57750,46750
ICICIBANK-I-CE-385,ICICIBANK-NEAR-CE-385,04/24/2019,12.5,12.5,8.6,11.95,16500,44000
390,04/24/2019,8.6,12.25,4.5,10.75,2653750,478500
400,04/24/2019,2.15,4.3,0.7,3.5,19538750,6792500
405,04/24/2019,0.85,2.2,0.3,1.65,6495500,1050500
410,04/24/2019,0.35,1.15,0.25,0.85,8395750,4504500
415,04/24/2019,0.3,0.5,0.15,0.4,1567500,1053250
420,04/24/2019,0.15,0.25,0.05,0.2,869000,1476750
430,04/24/2019,0.1,0.1,0.05,0.05,222750,3000250
440,04/24/2019,0.05,0.1,0.05,0.05,112750,470250
470,04/24/2019,0.05,0.05,0.05,0.05,33000,324500
ICICIBANK-I-PE-280,ICICIBANK-NEAR-PE-280,04/24/2019,0.1,0.1,0.1,0.1,2750,13750
ICICIBANK-I-PE-385,ICICIBANK-NEAR-PE-
385,04/24/2019,0.35,0.6,0.05,0.15,1339250,382250
390,04/24/2019,0.6,1.55,0.1,0.2,7730250,1853500
400,04/24/2019,3.15,6.85,1.3,1.7,6212250,5513750
410,04/24/2019,14.6,16.6,7.9,8.65,486750,371250
ICICIBANK-I-PE-420,ICICIBANK-NEAR-PE-420,04/24/2019,26.2,26.2,18,18.25,11000,41250
430,04/24/2019,33.75,36.5,33.15,33.15,8250,178750
450,04/24/2019,47.85,47.85,47.55,47.65,8250,85250
ICICIBANK-II-CE-360,ICICIBANK-NEXT-CE-360,04/24/2019,43.6,43.6,43.5,43.5,5500,71500
ICICIBANK-II-CE-370,ICICIBANK-NEXT-CE-370,04/24/2019,35,36,33.4,33.4,22000,63250
ICICIBANK-II-CE-390,ICICIBANK-NEXT-CE-390,04/24/2019,21.55,25,20,24.95,35750,71500
ICICIBANK-II-CE-395,ICICIBANK-NEXT-CE-
395,04/24/2019,19.55,21.85,17.6,21.1,49500,24750
400,04/24/2019,17.2,19.5,15,18.7,913000,778250
405,04/24/2019,14.75,17.1,12.6,16.55,101750,170500
410,04/24/2019,12.75,14.6,10.95,14,365750,495000
415,04/24/2019,10.5,12.1,9.25,11.9,121000,145750
420,04/24/2019,8.6,10.45,7.8,10.05,748000,737000
ICICIBANK-II-CE-425,ICICIBANK-NEXT-CE-425,04/24/2019,7,8.85,6.75,8.65,35750,68750
430,04/24/2019,6.25,7.85,5.5,7.25,159500,261250
ICICIBANK-II-CE-440,ICICIBANK-NEXT-CE-440,04/24/2019,4,5.3,3.45,5,101750,170500
450,04/24/2019,3.25,3.45,2.35,3.2,74250,321750
ICICIBANK-II-CE-470,ICICIBANK-NEXT-CE-470,04/24/2019,1.5,1.5,1,1.35,13750,104500
ICICIBANK-II-PE-340,ICICIBANK-NEXT-PE-340,04/24/2019,1.85,1.85,1.85,1.85,2750,13750
ICICIBANK-II-PE-345,ICICIBANK-NEXT-PE-345,04/24/2019,2,2,2,2,5500,11000
ICICIBANK-II-PE-355,ICICIBANK-NEXT-PE-
355,04/24/2019,3.75,3.75,3.75,3.75,11000,11000
360,04/24/2019,3.75,4.3,3.05,3.2,121000,222750
ICICIBANK-II-PE-380,ICICIBANK-NEXT-PE-380,04/24/2019,8.25,9.4,6.8,7,354750,1089000
390,04/24/2019,12,13.5,9.85,10.25,269500,324500
395,04/24/2019,14.35,15.95,11.9,12,60500,132000
400,04/24/2019,16.7,18.75,14,14.65,451000,838750
405,04/24/2019,19.35,20.7,16.6,16.6,22000,49500
410,04/24/2019,22.3,23.9,18.95,19.2,27500,46750
420,04/24/2019,27.9,30.45,25.2,25.2,16500,57750
440,04/24/2019,44.15,44.15,44.15,44.15,2750,8250
ICICIBANK-II-PE-460,ICICIBANK-NEXT-PE-460,04/24/2019,61,61,59.25,59.25,5500,16500
ICICIBANK-III-CE-400,ICICIBANK-FAR-CE-400,04/24/2019,20,20,20,20,2750,2750
ICICIPRULI-I-CE-330,ICICIPRULI-NEAR-CE-
330,04/24/2019,36.75,36.75,34,34.25,13500,24000
340,04/24/2019,26.5,26.5,22.6,23.5,12000,24000
350,04/24/2019,19.3,19.3,14,14.95,24000,67500
360,04/24/2019,12.45,12.45,7.4,9.05,37500,166500
ICICIPRULI-I-CE-370,ICICIPRULI-NEAR-CE-370,04/24/2019,6.6,7.3,3.5,4,372000,219000
ICICIPRULI-I-CE-380,ICICIPRULI-NEAR-CE-380,04/24/2019,3.95,4,1.5,1.8,514500,337500
390,04/24/2019,1.85,1.95,0.6,0.8,352500,154500
ICICIPRULI-I-CE-400,ICICIPRULI-NEAR-CE-400,04/24/2019,1.1,1.1,0.3,0.4,171000,214500
ICICIPRULI-I-CE-410,ICICIPRULI-NEAR-CE-410,04/24/2019,0.5,0.5,0.15,0.2,18000,28500
ICICIPRULI-I-PE-290,ICICIPRULI-NEAR-PE-290,04/24/2019,0.05,0.05,0.05,0.05,1500,4500
ICICIPRULI-I-PE-340,ICICIPRULI-NEAR-PE-
340,04/24/2019,0.5,1.05,0.45,0.6,183000,364500
ICICIPRULI-I-PE-350,ICICIPRULI-NEAR-PE-350,04/24/2019,1.6,2.75,1.5,2,697500,346500
360,04/24/2019,4.1,6.45,3.85,5.05,373500,175500
ICICIPRULI-I-PE-370,ICICIPRULI-NEAR-PE-370,04/24/2019,7.2,12,7,9.65,120000,88500
ICICIPRULI-I-PE-380,ICICIPRULI-NEAR-PE-380,04/24/2019,14.4,18,14.4,18,4500,3000
400,04/24/2019,33.25,34.25,33.25,33.95,6000,1500
ICICIPRULI-II-CE-340,ICICIPRULI-NEXT-CE-340,04/24/2019,35,35,35,35,1500,3000
ICICIPRULI-II-CE-350,ICICIPRULI-NEXT-CE-350,04/24/2019,26,26,24,24,3000,9000
ICICIPRULI-II-CE-360,ICICIPRULI-NEXT-CE-
360,04/24/2019,21.5,21.5,21.5,21.5,1500,12000
ICICIPRULI-II-CE-370,ICICIPRULI-NEXT-CE-370,04/24/2019,17,17,14.55,14.7,33000,21000
380,04/24/2019,12.2,12.6,10.9,11,21000,33000
ICICIPRULI-II-CE-390,ICICIPRULI-NEXT-CE-390,04/24/2019,8.95,8.95,7.8,7.95,6000,7500
400,04/24/2019,6.25,6.5,5.25,5.6,34500,54000
ICICIPRULI-II-CE-410,ICICIPRULI-NEXT-CE-410,04/24/2019,4.2,4.2,3.8,3.8,4500,4500
ICICIPRULI-II-CE-420,ICICIPRULI-NEXT-CE-420,04/24/2019,2.5,3,2.5,2.6,12000,21000
ICICIPRULI-II-PE-330,ICICIPRULI-NEXT-PE-330,04/24/2019,4.8,4.8,4.8,4.8,7500,9000
ICICIPRULI-II-PE-340,ICICIPRULI-NEXT-PE-340,04/24/2019,6,7.2,6,6.6,36000,16500
ICICIPRULI-II-PE-350,ICICIPRULI-NEXT-PE-
350,04/24/2019,9.05,10.95,8.5,9.9,27000,21000
360,04/24/2019,12.5,14.2,12.5,13.8,18000,12000
370,04/24/2019,18.05,18.9,18.05,18.9,4500,6000
400,04/24/2019,36.25,36.5,36.25,36.45,4500,4500
IDBI-I-CE-42,IDBI-NEAR-CE-42,04/24/2019,0.45,0.45,0.45,0.45,10000,0
IDBI-I-PE-39,IDBI-NEAR-PE-39,04/24/2019,0.05,0.05,0.05,0.05,10000,30000
IDBI-I-PE-40,IDBI-NEAR-PE-40,04/24/2019,0.1,0.1,0.1,0.1,10000,260000
IDBI-I-PE-45,IDBI-NEAR-PE-45,04/24/2019,2.5,2.5,2,2,20000,260000
IDBI-I-PE-50,IDBI-NEAR-PE-50,04/24/2019,8,8,7.6,7.6,30000,160000
IDBI-II-CE-45,IDBI-NEXT-CE-45,04/24/2019,1.5,2,1.5,2,30000,30000
IDBI-II-CE-46,IDBI-NEXT-CE-46,04/24/2019,0.2,0.2,0.2,0.2,10000,10000
IDEA-I-CE-12.7,IDEA-NEAR-CE-12.7,04/24/2019,4.45,4.45,4.45,4.45,19868,178812
IDEA-I-CE-15,IDEA-NEAR-CE-15,04/24/2019,1.55,1.55,1.55,1.55,19868,1291420
IDEA-I-PE-12.7,IDEA-NEAR-PE-12.7,04/24/2019,0.05,0.05,0.05,0.05,198680,3476900
IDEA-I-PE-13,IDEA-NEAR-PE-13,04/24/2019,0.05,0.05,0.05,0.05,39736,556304
IDEA-I-PE-27.2,IDEA-NEAR-PE-27.2,04/24/2019,10,10,10,10,19868,198680
IDEA-II-CE-15,IDEA-NEXT-CE-15,04/24/2019,1.25,1.3,1.25,1.25,496700,3596108
IDEA-II-CE-16.3,IDEA-NEXT-CE-16.3,04/24/2019,0.65,0.65,0.65,0.65,39736,377492
IDEA-II-PE-13.9,IDEA-NEXT-PE-13.9,04/24/2019,1,1,0.35,0.35,39736,615908
IDEA-II-PE-15,IDEA-NEXT-PE-15,04/24/2019,1.2,1.2,1.15,1.15,158944,536436
IDEA-II-PE-15.7,IDEA-NEXT-PE-15.7,04/24/2019,1.45,1.45,1.45,1.45,19868,317888
IDEA-II-PE-16.9,IDEA-NEXT-PE-16.9,04/24/2019,2.4,2.4,2.4,2.4,79472,2940464
IDFC-I-CE-41,IDFC-NEAR-CE-41,04/24/2019,1.5,1.5,1.5,1.5,13200,52800
IDFC-I-PE-40,IDFC-NEAR-PE-40,04/24/2019,0.2,0.2,0.05,0.05,52800,118800
IDFC-I-PE-43,IDFC-NEAR-PE-43,04/24/2019,1,1,0.8,0.8,26400,79200
IDFC-I-PE-47,IDFC-NEAR-PE-47,04/24/2019,5,5,5,5,13200,79200
IDFC-I-PE-55,IDFC-NEAR-PE-55,04/24/2019,12.45,13,12.4,12.75,171600,290400
IDFC-II-CE-40,IDFC-NEXT-CE-40,04/24/2019,3.5,3.5,3.5,3.5,132000,316800
IDFC-II-PE-31,IDFC-NEXT-PE-31,04/24/2019,1.6,1.6,1.6,1.6,158400,158400
IDFCFIRSTB-I-CE-35,IDFCFIRSTB-NEAR-CE-35,04/24/2019,16.4,16.4,16.4,16.4,12000,48000
IDFCFIRSTB-I-CE-50,IDFCFIRSTB-NEAR-CE-50,04/24/2019,1.6,2,1.6,2,24000,120000
IDFCFIRSTB-I-CE-53,IDFCFIRSTB-NEAR-CE-
53,04/24/2019,0.1,0.2,0.05,0.15,1104000,432000
54,04/24/2019,0.05,0.1,0.05,0.05,852000,936000
55,04/24/2019,0.05,0.05,0.05,0.05,420000,2544000
56,04/24/2019,0.05,0.05,0.05,0.05,384000,1608000
57,04/24/2019,0.05,0.05,0.05,0.05,84000,2136000
58,04/24/2019,0.05,0.05,0.05,0.05,348000,1164000
60,04/24/2019,0.05,0.05,0.05,0.05,72000,2832000
61,04/24/2019,0.05,0.05,0.05,0.05,12000,252000
IDFCFIRSTB-I-PE-49,IDFCFIRSTB-NEAR-PE-
49,04/24/2019,0.05,0.05,0.05,0.05,96000,240000
IDFCFIRSTB-I-PE-50,IDFCFIRSTB-NEAR-PE-50,04/24/2019,0.1,0.15,0.05,0.1,336000,780000
51,04/24/2019,0.35,0.45,0.1,0.15,504000,660000
IDFCFIRSTB-I-PE-53,IDFCFIRSTB-NEAR-PE-53,04/24/2019,1.45,1.65,1,1.05,240000,300000
IDFCFIRSTB-I-PE-54,IDFCFIRSTB-NEAR-PE-54,04/24/2019,2.55,2.6,2,2.15,144000,132000
55,04/24/2019,3.45,3.55,3.45,3.55,72000,168000
IDFCFIRSTB-I-PE-56,IDFCFIRSTB-NEAR-PE-56,04/24/2019,4.6,4.6,4,4,24000,276000
65,04/24/2019,13.5,13.5,13.5,13.5,12000,144000
IDFCFIRSTB-II-CE-45,IDFCFIRSTB-NEXT-CE-45,04/24/2019,7.4,7.4,7.4,7.4,12000,24000
IDFCFIRSTB-II-CE-50,IDFCFIRSTB-NEXT-CE-50,04/24/2019,3,3,3,3,12000,108000
IDFCFIRSTB-II-CE-51,IDFCFIRSTB-NEXT-CE-
51,04/24/2019,2.55,2.55,2.55,2.55,12000,72000
52,04/24/2019,1.95,2.4,1.95,2.35,972000,1068000
IDFCFIRSTB-II-CE-53,IDFCFIRSTB-NEXT-CE-53,04/24/2019,1.65,2,1.65,2,120000,300000
54,04/24/2019,1.45,1.55,1.3,1.55,96000,228000
55,04/24/2019,1.2,1.25,1.05,1.25,516000,1188000
57,04/24/2019,0.65,0.75,0.6,0.75,132000,660000
58,04/24/2019,0.65,0.65,0.45,0.55,480000,396000
59,04/24/2019,0.45,0.45,0.4,0.45,48000,108000
IDFCFIRSTB-II-PE-45,IDFCFIRSTB-NEXT-PE-45,04/24/2019,0.3,0.35,0.3,0.35,60000,204000
IDFCFIRSTB-II-PE-47,IDFCFIRSTB-NEXT-PE-
47,04/24/2019,0.65,0.65,0.65,0.65,12000,192000
IDFCFIRSTB-II-PE-51,IDFCFIRSTB-NEXT-PE-51,04/24/2019,2,2,1.9,1.9,24000,72000
IDFCFIRSTB-II-PE-52,IDFCFIRSTB-NEXT-PE-52,04/24/2019,2.4,2.55,2,2.05,204000,396000
54,04/24/2019,3.75,3.75,3.75,3.75,12000,108000
58,04/24/2019,6.5,6.6,6.15,6.25,396000,576000
IDFCFIRSTB-II-PE-60,IDFCFIRSTB-NEXT-PE-60,04/24/2019,8.6,8.6,8,8.1,180000,252000
IDFCFIRSTB-II-PE-65,IDFCFIRSTB-NEXT-PE-65,04/24/2019,13.4,13.4,13,13,108000,84000
IDFCFIRSTB-III-PE-40,IDFCFIRSTB-FAR-PE-
40,04/24/2019,0.25,0.25,0.25,0.25,24000,36000
IDFCFIRSTB-III-PE-45,IDFCFIRSTB-FAR-PE-45,04/24/2019,0.8,0.8,0.8,0.8,12000,24000
IFCI-I-CE-12,IFCI-NEAR-CE-12,04/24/2019,0.2,0.3,0.15,0.2,245000,210000
IFCI-I-PE-12,IFCI-NEAR-PE-12,04/24/2019,0.15,0.2,0.1,0.1,105000,525000
IFCI-I-PE-13,IFCI-NEAR-PE-13,04/24/2019,1,1.1,1,1,175000,1540000
IFCI-I-PE-16,IFCI-NEAR-PE-16,04/24/2019,4,4,4,4,70000,0
IFCI-II-CE-12,IFCI-NEXT-CE-12,04/24/2019,0.75,0.8,0.75,0.8,70000,70000
IFCI-II-PE-10,IFCI-NEXT-PE-10,04/24/2019,0.1,0.1,0.1,0.1,35000,35000
IGL-I-CE-280,IGL-NEAR-CE-280,04/24/2019,26,26,26,26,2750,2750
IGL-I-CE-300,IGL-NEAR-CE-300,04/24/2019,14.15,14.15,14.15,14.15,2750,24750
IGL-I-CE-315,IGL-NEAR-CE-315,04/24/2019,1,1,0.5,0.9,16500,33000
IGL-I-PE-280,IGL-NEAR-PE-280,04/24/2019,0.05,0.05,0.05,0.05,5500,85250
IGL-I-PE-305,IGL-NEAR-PE-305,04/24/2019,1,1.55,1,1,19250,11000
IGL-I-PE-315,IGL-NEAR-PE-315,04/24/2019,6.35,9.7,6.35,8,22000,27500
IGL-I-PE-320,IGL-NEAR-PE-320,04/24/2019,5.6,14,5.6,14,11000,35750
IGL-I-PE-330,IGL-NEAR-PE-330,04/24/2019,20,20,20,20,8250,27500
IGL-II-CE-280,IGL-NEXT-CE-280,04/24/2019,29,29,29,29,2750,2750
IGL-II-CE-305,IGL-NEXT-CE-305,04/24/2019,14.95,14.95,14.95,14.95,2750,8250
IGL-II-CE-320,IGL-NEXT-CE-320,04/24/2019,7.9,8,7.9,8,11000,22000
IGL-II-CE-330,IGL-NEXT-CE-330,04/24/2019,4.5,4.5,4,4.5,13750,22000
IGL-II-PE-290,IGL-NEXT-PE-290,04/24/2019,4.2,4.2,4.2,4.2,2750,5500
IGL-II-PE-295,IGL-NEXT-PE-295,04/24/2019,5,5.4,5,5.4,19250,19250
IGL-II-PE-300,IGL-NEXT-PE-300,04/24/2019,5.75,8,5.75,7.6,16500,22000
IGL-II-PE-305,IGL-NEXT-PE-305,04/24/2019,9.15,9.15,9.15,9.15,5500,16500
IGL-II-PE-320,IGL-NEXT-PE-320,04/24/2019,15,15,15,15,2750,16500
INDIACEM-I-CE-90,INDIACEM-NEAR-CE-90,04/24/2019,9.8,10.5,9.8,10.5,27000,31500
INDIACEM-I-CE-97.5,INDIACEM-NEAR-CE-97.5,04/24/2019,3.1,3.1,3.1,3.1,9000,13500
INDIACEM-I-CE-100,INDIACEM-NEAR-CE-100,04/24/2019,1.8,6,1.05,6,229500,58500
INDIACEM-I-CE-102.5,INDIACEM-NEAR-CE-
102.5,04/24/2019,0.85,4.05,0.4,3.8,423000,58500
107.5,04/24/2019,0.15,0.75,0.1,0.6,688500,103500
112.5,04/24/2019,0.1,0.2,0.05,0.15,162000,225000
117.5,04/24/2019,0.1,0.1,0.05,0.05,139500,139500
122.5,04/24/2019,0.05,0.05,0.05,0.05,27000,22500
132.5,04/24/2019,0.05,0.05,0.05,0.05,4500,40500
INDIACEM-I-PE-90,INDIACEM-NEAR-PE-90,04/24/2019,0.05,0.2,0.05,0.05,31500,72000
INDIACEM-I-PE-97.5,INDIACEM-NEAR-PE-97.5,04/24/2019,0.8,0.85,0.1,0.1,180000,49500
INDIACEM-I-PE-100,INDIACEM-NEAR-PE-100,04/24/2019,1,1.95,0.1,0.2,1017000,207000
INDIACEM-I-PE-102.5,INDIACEM-NEAR-PE-
102.5,04/24/2019,2.25,3.15,0.25,0.35,220500,81000
INDIACEM-I-PE-107.5,INDIACEM-NEAR-PE-107.5,04/24/2019,6.45,7.05,2,2,67500,45000
INDIACEM-I-PE-112.5,INDIACEM-NEAR-PE-112.5,04/24/2019,9.6,9.6,7.25,7.25,18000,36000
INDIACEM-I-PE-115,INDIACEM-NEAR-PE-115,04/24/2019,14,14,13,13,18000,63000
INDIACEM-I-PE-117.5,INDIACEM-NEAR-PE-
117.5,04/24/2019,13.2,13.2,13.2,13.2,4500,22500
INDIACEM-I-PE-120,INDIACEM-NEAR-PE-120,04/24/2019,19.2,19.2,15,15.2,13500,18000
INDIACEM-I-PE-125,INDIACEM-NEAR-PE-125,04/24/2019,25,25,20.5,20.5,49500,40500
INDIACEM-II-CE-97.5,INDIACEM-NEXT-CE-97.5,04/24/2019,7.8,7.8,7.45,7.45,85500,85500
INDIACEM-II-CE-100,INDIACEM-NEXT-CE-100,04/24/2019,7,9.95,6.1,9.7,234000,342000
INDIACEM-II-CE-102.5,INDIACEM-NEXT-CE-102.5,04/24/2019,5.7,8,5.7,8,67500,148500
INDIACEM-II-CE-105,INDIACEM-NEXT-CE-105,04/24/2019,4.6,7.1,4.05,6.75,490500,225000
INDIACEM-II-CE-112.5,INDIACEM-NEXT-CE-112.5,04/24/2019,2.15,3.75,2,3.75,49500,90000
INDIACEM-II-CE-120,INDIACEM-NEXT-CE-120,04/24/2019,1.15,2,1,1.95,85500,90000
INDIACEM-II-CE-125,INDIACEM-NEXT-CE-125,04/24/2019,0.65,1,0.65,1,13500,36000
INDIACEM-II-PE-87.5,INDIACEM-NEXT-PE-87.5,04/24/2019,0.7,0.7,0.7,0.7,4500,4500
INDIACEM-II-PE-90,INDIACEM-NEXT-PE-90,04/24/2019,2.05,2.35,0.7,0.7,67500,49500
INDIACEM-II-PE-100,INDIACEM-NEXT-PE-100,04/24/2019,5.4,6.1,3,3.1,504000,301500
INDIACEM-II-PE-102.5,INDIACEM-NEXT-PE-102.5,04/24/2019,5.05,5.05,3.9,4,27000,9000
INDIACEM-II-PE-107.5,INDIACEM-NEXT-PE-107.5,04/24/2019,7,7.1,6.1,6.35,153000,373500
INDIACEM-II-PE-115,INDIACEM-NEXT-PE-
115,04/24/2019,15.95,15.95,15.4,15.4,40500,364500
INDIACEM-II-PE-125,INDIACEM-NEXT-PE-125,04/24/2019,23.95,24,20,20,45000,45000
INDIACEM-II-PE-127.5,INDIACEM-NEXT-PE-
127.5,04/24/2019,21.35,21.35,21.35,21.35,9000,9000
INDIANB-I-CE-260,INDIANB-NEAR-CE-260,04/24/2019,1.15,2,1.15,2,4000,36000
INDIANB-I-CE-270,INDIANB-NEAR-CE-270,04/24/2019,0.75,0.75,0.4,0.45,24000,46000
INDIANB-I-PE-220,INDIANB-NEAR-PE-220,04/24/2019,0.05,0.05,0.05,0.05,2000,14000
INDIANB-I-PE-250,INDIANB-NEAR-PE-250,04/24/2019,1,1,1,1,2000,18000
INDIANB-I-PE-270,INDIANB-NEAR-PE-270,04/24/2019,15,15,12.25,12.25,4000,40000
INDIANB-I-PE-300,INDIANB-NEAR-PE-300,04/24/2019,45,45,45,45,2000,10000
INDIANB-II-CE-260,INDIANB-NEXT-CE-260,04/24/2019,12.45,14.25,12.45,14.25,4000,8000
INDIANB-II-CE-300,INDIANB-NEXT-CE-300,04/24/2019,3,3,3,3,2000,16000
INDIANB-II-PE-220,INDIANB-NEXT-PE-220,04/24/2019,3.7,3.7,3.4,3.4,10000,20000
INDIGO-I-CE-1120,INDIGO-NEAR-CE-
1120,04/24/2019,345.15,345.15,345.15,345.15,600,1200
INDIGO-I-CE-1140,INDIGO-NEAR-CE-1140,04/24/2019,328.45,328.45,328.45,328.45,600,600
INDIGO-I-CE-1200,INDIGO-NEAR-CE-1200,04/24/2019,261,261,257.1,257.1,1200,1200
INDIGO-I-CE-1240,INDIGO-NEAR-CE-1240,04/24/2019,214,214,208,208,1200,0
INDIGO-I-CE-1400,INDIGO-NEAR-CE-1400,04/24/2019,64.05,64.05,46,58,7800,17400
INDIGO-I-CE-1420,INDIGO-NEAR-CE-1420,04/24/2019,41.5,60.5,28.3,56,16800,18000
INDIGO-I-CE-1440,INDIGO-NEAR-CE-1440,04/24/2019,31,41.95,14.5,36.9,88800,31800
INDIGO-I-CE-1500,INDIGO-NEAR-CE-1500,04/24/2019,11.6,12.65,2,5.05,814800,151200
INDIGO-I-CE-1520,INDIGO-NEAR-CE-1520,04/24/2019,5.2,7,1.4,2.9,384600,115200
INDIGO-I-CE-1560,INDIGO-NEAR-CE-1560,04/24/2019,5,5,0.85,1.5,239400,124200
INDIGO-I-CE-1600,INDIGO-NEAR-CE-1600,04/24/2019,2,4.1,0.5,0.85,219600,238800
INDIGO-I-CE-1620,INDIGO-NEAR-CE-1620,04/24/2019,1.95,2,0.5,0.65,61800,84600
INDIGO-I-PE-1200,INDIGO-NEAR-PE-1200,04/24/2019,0.15,0.15,0.1,0.15,1800,9000
INDIGO-I-PE-1340,INDIGO-NEAR-PE-1340,04/24/2019,1,2.5,0.45,0.45,6000,21600
INDIGO-I-PE-1420,INDIGO-NEAR-PE-1420,04/24/2019,3.9,8.55,1,1.55,258000,49200
INDIGO-I-PE-1440,INDIGO-NEAR-PE-1440,04/24/2019,22,22,1.85,3.1,545400,94800
INDIGO-I-PE-1480,INDIGO-NEAR-PE-1480,04/24/2019,22.55,40,11,16.75,163800,39600
INDIGO-I-PE-1500,INDIGO-NEAR-PE-1500,04/24/2019,38,58.45,25,28.85,78600,43200
INDIGO-I-PE-1520,INDIGO-NEAR-PE-1520,04/24/2019,60,75.9,43,43.5,13200,13800
INDIGO-I-PE-1580,INDIGO-NEAR-PE-1580,04/24/2019,121.65,130,99,106,7200,13800
INDIGO-I-PE-1640,INDIGO-NEAR-PE-
1640,04/24/2019,180.25,180.7,166.35,166.35,3000,1800
INDIGO-II-CE-1120,INDIGO-NEXT-CE-
1120,04/24/2019,345.15,345.15,345.15,345.15,600,600
1140,04/24/2019,338.45,338.45,338.45,338.45,600,1200
1180,04/24/2019,288.15,288.15,288.15,288.15,600,600
INDIGO-II-CE-1200,INDIGO-NEXT-CE-1200,04/24/2019,272,272,272,272,600,600
INDIGO-II-CE-1300,INDIGO-NEXT-CE-1300,04/24/2019,185.45,185.45,175,175,1800,4800
INDIGO-II-CE-1360,INDIGO-NEXT-CE-1360,04/24/2019,133.5,133.5,133.5,133.5,600,3000
INDIGO-II-CE-1500,INDIGO-NEXT-CE-1500,04/24/2019,64,70,53.35,65.1,51600,39000
INDIGO-II-CE-1580,INDIGO-NEXT-CE-1580,04/24/2019,35,40.65,32.75,40.65,1800,3600
INDIGO-II-CE-1660,INDIGO-NEXT-CE-1660,04/24/2019,19,19.75,18,18,4200,7200
INDIGO-II-CE-1780,INDIGO-NEXT-CE-1780,04/24/2019,8,8,6.25,6.75,2400,4800
INDIGO-II-PE-1200,INDIGO-NEXT-PE-1200,04/24/2019,6,6,6,6,1800,6000
INDIGO-II-PE-1280,INDIGO-NEXT-PE-1280,04/24/2019,14.35,14.35,14.35,14.35,4800,14400
INDIGO-II-PE-1300,INDIGO-NEXT-PE-1300,04/24/2019,19.25,19.25,14,14,1800,7800
INDIGO-II-PE-1440,INDIGO-NEXT-PE-1440,04/24/2019,61,65.05,47.25,47.85,15600,7800
INDIGO-II-PE-1460,INDIGO-NEXT-PE-1460,04/24/2019,70,75.7,57,59.1,16200,10800
INDIGO-II-PE-1500,INDIGO-NEXT-PE-1500,04/24/2019,87,93.7,75.25,76.05,10200,18000
INDIGO-II-PE-1520,INDIGO-NEXT-PE-1520,04/24/2019,103.1,107,103.1,107,1800,5400
INDIGO-II-PE-1560,INDIGO-NEXT-PE-1560,04/24/2019,135,135,112.25,115.45,12600,16200
INDIGO-II-PE-1600,INDIGO-NEXT-PE-1600,04/24/2019,159.2,160,159.2,160,1800,6000
INDUSINDBK-I-CE-1500,INDUSINDBK-NEAR-CE-1500,04/24/2019,195,195,195,195,300,900
INDUSINDBK-I-CE-1600,INDUSINDBK-NEAR-CE-1600,04/24/2019,79,86,77,86,3600,2400
INDUSINDBK-I-CE-1640,INDUSINDBK-NEAR-CE-1640,04/24/2019,43.7,43.7,43.7,43.7,300,300
INDUSINDBK-I-CE-1650,INDUSINDBK-NEAR-CE-1650,04/24/2019,37.2,55,28,53.7,14100,3600
INDUSINDBK-I-CE-1660,INDUSINDBK-NEAR-CE-
1660,04/24/2019,23,47,19.95,44.05,27900,5100
1680,04/24/2019,11.95,30.35,10.35,25.15,580800,26700
1700,04/24/2019,8.5,16.75,5.05,11.75,1305600,120600
1720,04/24/2019,4.5,8.55,2.45,4.5,622500,78000
1740,04/24/2019,3.45,5.2,1.25,2.3,267600,69600
1750,04/24/2019,3.05,4,1.2,1.65,119700,108600
INDUSINDBK-I-CE-1760,INDUSINDBK-NEAR-CE-1760,04/24/2019,2.2,3,1.05,1.3,54600,33300
1780,04/24/2019,1.8,1.8,0.75,0.9,33000,51000
1800,04/24/2019,0.9,1.9,0.55,0.75,113100,175500
1820,04/24/2019,2.25,2.25,0.45,0.6,15300,78300
1840,04/24/2019,0.65,0.85,0.5,0.6,14700,54600
1850,04/24/2019,0.5,1,0.45,0.45,33600,118200
1880,04/24/2019,0.05,0.15,0.05,0.15,3900,6900
1900,04/24/2019,0.45,0.5,0.25,0.35,18600,76800
2000,04/24/2019,0.25,0.4,0.15,0.35,3900,43500
INDUSINDBK-I-PE-1500,INDUSINDBK-NEAR-PE-1500,04/24/2019,0.1,0.1,0.1,0.1,300,2700
INDUSINDBK-I-PE-1550,INDUSINDBK-NEAR-PE-1550,04/24/2019,1.5,1.5,0.5,0.55,1500,14400
INDUSINDBK-I-PE-1600,INDUSINDBK-NEAR-PE-1600,04/24/2019,3.5,6,0.35,0.9,46500,27900
INDUSINDBK-I-PE-1640,INDUSINDBK-NEAR-PE-
1640,04/24/2019,4,8.35,1.15,1.85,30300,12900
1650,04/24/2019,10,11.45,1.05,2.55,189600,47400
1660,04/24/2019,12,15.35,2.8,3.35,195300,30600
1680,04/24/2019,6.05,23.1,4.85,6.3,167700,37500
1700,04/24/2019,30.75,35,9,10.75,104100,54300
1720,04/24/2019,43,46.05,20,20.95,12300,24900
INDUSINDBK-I-PE-1740,INDUSINDBK-NEAR-PE-1740,04/24/2019,51,59.4,40,41.45,6300,12600
1750,04/24/2019,57.75,85.4,44.4,44.4,9900,26100
1760,04/24/2019,82.5,88.1,64.45,64.45,1800,8400
1780,04/24/2019,85.95,103.3,74.55,74.55,5400,37200
1800,04/24/2019,106.7,117.7,98,98,7200,21300
1820,04/24/2019,145.5,145.5,131.7,131.7,600,1800
1840,04/24/2019,148,156.95,148,156.95,900,1500
1850,04/24/2019,171.6,175.85,152.3,152.3,1200,1200
INDUSINDBK-II-CE-1520,INDUSINDBK-NEXT-CE-1520,04/24/2019,199,199,199,199,300,1200
INDUSINDBK-II-CE-1640,INDUSINDBK-NEXT-CE-
1640,04/24/2019,100,107,100,105.25,6600,2400
1650,04/24/2019,108.6,110.35,97.9,103.5,5400,2400
1660,04/24/2019,88.5,100,85.75,100,2700,1800
1680,04/24/2019,83,92.35,73,84.15,12900,7200
1700,04/24/2019,68.95,81.4,63.6,74.55,81300,27000
1720,04/24/2019,64.75,70.25,55,65.7,10500,6300
1740,04/24/2019,53,61.1,49.45,56.95,21600,9000
1750,04/24/2019,54.5,58.5,46.1,52.15,20700,15300
1760,04/24/2019,50,52.3,45.15,48.95,6000,3900
1780,04/24/2019,43,46.6,38.15,41.7,4800,8700
1800,04/24/2019,32.8,40.5,31.1,36.15,53400,116400
1820,04/24/2019,32,34.45,29,29.55,4200,17700
1840,04/24/2019,21.75,27,21.75,25.75,3900,17100
1860,04/24/2019,19.95,23,19.95,20.7,1500,2400
1880,04/24/2019,18.25,18.25,15.15,17.35,1200,4200
INDUSINDBK-II-CE-1900,INDUSINDBK-NEXT-CE-1900,04/24/2019,14,16,13,15.5,5700,19200
INDUSINDBK-II-CE-2000,INDUSINDBK-NEXT-CE-2000,04/24/2019,8,8.5,6,6,3300,3600
INDUSINDBK-II-PE-1500,INDUSINDBK-NEXT-PE-
1500,04/24/2019,13.5,13.5,13.5,13.5,300,1500
INDUSINDBK-II-PE-1550,INDUSINDBK-NEXT-PE-1550,04/24/2019,20,20,20,20,600,1200
INDUSINDBK-II-PE-1560,INDUSINDBK-NEXT-PE-1560,04/24/2019,29.6,32,21,21.35,5400,5700
1580,04/24/2019,25.55,30.6,25.55,30.6,600,600
1600,04/24/2019,43.45,44,29.05,31.3,27300,39900
1620,04/24/2019,47.7,47.7,35.2,35.4,19200,24600
1640,04/24/2019,49.9,56.25,41.7,42.7,15300,6300
1650,04/24/2019,60,61.9,45.9,47.2,19200,16200
1660,04/24/2019,61.3,68,49.85,49.85,9300,8700
1680,04/24/2019,67.85,77.95,57.4,58.45,20700,11400
1700,04/24/2019,79.9,86.45,66,67.75,14100,30300
1720,04/24/2019,79.3,82.8,77.8,77.8,1500,14100
1740,04/24/2019,90.1,90.1,90.1,90.1,300,3300
1760,04/24/2019,100.1,100.1,100.1,100.1,900,1800
1780,04/24/2019,123.1,123.1,112.85,112.85,600,1200
1800,04/24/2019,143,143,142.05,142.05,600,9300
1900,04/24/2019,203.4,203.4,203.4,203.4,600,1200
INDUSINDBK-III-PE-1420,INDUSINDBK-FAR-PE-1420,04/24/2019,11,15,11,15,600,1200
INFIBEAM-I-CE-40,INFIBEAM-NEAR-CE-40,04/24/2019,5.5,6.05,5.2,5.85,60000,64000
INFIBEAM-I-CE-45,INFIBEAM-NEAR-CE-45,04/24/2019,0.85,2,0.7,1.65,452000,264000
INFIBEAM-I-CE-47.5,INFIBEAM-NEAR-CE-47.5,04/24/2019,0.35,0.7,0.3,0.5,148000,192000
INFIBEAM-I-PE-35,INFIBEAM-NEAR-PE-35,04/24/2019,0.05,0.05,0.05,0.05,4000,16000
INFIBEAM-I-PE-37.5,INFIBEAM-NEAR-PE-37.5,04/24/2019,0.05,0.05,0.05,0.05,4000,8000
INFIBEAM-I-PE-42.5,INFIBEAM-NEAR-PE-42.5,04/24/2019,0.4,0.4,0.1,0.15,36000,48000
INFIBEAM-I-PE-47.5,INFIBEAM-NEAR-PE-47.5,04/24/2019,2.35,2.35,2,2.05,32000,32000
INFIBEAM-II-CE-45,INFIBEAM-NEXT-CE-45,04/24/2019,6.25,6.25,6.25,6.25,4000,16000
INFIBEAM-II-CE-50,INFIBEAM-NEXT-CE-50,04/24/2019,3.9,5,3.9,4.65,48000,80000
INFIBEAM-II-CE-55,INFIBEAM-NEXT-CE-55,04/24/2019,2.75,3,2.5,3,12000,20000
INFIBEAM-II-CE-60,INFIBEAM-NEXT-CE-60,04/24/2019,2,2.05,1.55,1.9,20000,36000
INFIBEAM-II-PE-40,INFIBEAM-NEXT-PE-40,04/24/2019,2,2,2,2,4000,12000
INFIBEAM-II-PE-45,INFIBEAM-NEXT-PE-45,04/24/2019,5,5,4.1,4.1,8000,8000
INFRATEL-I-CE-280,INFRATEL-NEAR-CE-280,04/24/2019,22.5,22.5,22.5,22.5,2000,2000
INFRATEL-I-CE-285,INFRATEL-NEAR-CE-285,04/24/2019,15,15,15,15,2000,2000
INFRATEL-I-PE-280,INFRATEL-NEAR-PE-280,04/24/2019,0.8,1.25,0.4,1.25,20000,12000
INFRATEL-I-PE-315,INFRATEL-NEAR-PE-315,04/24/2019,20,20,15.4,15.4,6000,6000
INFRATEL-II-CE-295,INFRATEL-NEXT-CE-
295,04/24/2019,15.1,17.55,14.05,17.55,24000,6000
INFRATEL-II-CE-300,INFRATEL-NEXT-CE-
300,04/24/2019,10.15,15.8,10.15,15.2,40000,28000
INFRATEL-II-CE-305,INFRATEL-NEXT-CE-305,04/24/2019,9.75,12.1,9.75,11.75,20000,16000
INFRATEL-II-CE-310,INFRATEL-NEXT-CE-310,04/24/2019,7.5,10.8,7,10.45,106000,34000
INFRATEL-II-PE-280,INFRATEL-NEXT-PE-280,04/24/2019,4.5,4.5,3.4,3.8,8000,4000
INFRATEL-II-PE-300,INFRATEL-NEXT-PE-300,04/24/2019,15.6,15.6,10,10.05,76000,46000
INFY-I-CE-650,INFY-NEAR-CE-650,04/24/2019,84,84,84,84,2400,2400
INFY-I-CE-700,INFY-NEAR-CE-700,04/24/2019,28.25,35.1,28,35.1,22800,48000
INFY-I-CE-710,INFY-NEAR-CE-710,04/24/2019,15.05,26,15.05,25.15,81600,54000
INFY-I-CE-720,INFY-NEAR-CE-720,04/24/2019,8.8,16.7,7.25,15.7,1264800,332400
INFY-I-PE-600,INFY-NEAR-PE-600,04/24/2019,0.05,0.05,0.05,0.05,1200,13200
INFY-I-PE-760,INFY-NEAR-PE-760,04/24/2019,29,29.9,23,23.1,102000,165600
INFY-I-PE-790,INFY-NEAR-PE-790,04/24/2019,60,60,60,60,1200,4800
INFY-II-CE-700,INFY-NEXT-CE-700,04/24/2019,45,48.2,44.3,48.2,6000,68400
INFY-II-CE-720,INFY-NEXT-CE-720,04/24/2019,27.25,32.95,26.5,32.05,129600,100800
INFY-II-CE-750,INFY-NEXT-CE-750,04/24/2019,13.05,16.1,13,15.8,277200,170400
INFY-II-CE-790,INFY-NEXT-CE-790,04/24/2019,5.2,5.75,5,5.25,14400,30000
INFY-II-CE-800,INFY-NEXT-CE-800,04/24/2019,3.3,4.3,3.3,4,154800,266400
INFY-II-CE-870,INFY-NEXT-CE-870,04/24/2019,1,1,1,1,1200,1200
INFY-II-PE-660,INFY-NEXT-PE-660,04/24/2019,2.25,2.25,1.5,1.5,57600,102000
INFY-II-PE-680,INFY-NEXT-PE-680,04/24/2019,4,4,3,3,20400,49200
INFY-II-PE-720,INFY-NEXT-PE-720,04/24/2019,15.6,15.65,10,10.3,132000,164400
INFY-II-PE-740,INFY-NEXT-PE-740,04/24/2019,26,26,17.7,18.15,85200,70800
INFY-II-PE-750,INFY-NEXT-PE-750,04/24/2019,28.75,28.75,23,23.4,51600,38400
IOC-I-CE-140,IOC-NEAR-CE-140,04/24/2019,11.45,12.7,11.45,12.5,28000,24500
IOC-I-CE-142.5,IOC-NEAR-CE-142.5,04/24/2019,9.35,9.35,9.35,9.35,3500,3500
IOC-I-PE-140,IOC-NEAR-PE-140,04/24/2019,0.05,0.1,0.05,0.05,245000,521500
IOC-I-PE-142.5,IOC-NEAR-PE-142.5,04/24/2019,0.2,0.2,0.1,0.1,10500,21000
IOC-I-PE-160,IOC-NEAR-PE-160,04/24/2019,7,8.5,6.15,6.15,21000,136500
IOC-II-CE-140,IOC-NEXT-CE-140,04/24/2019,14.95,14.95,14.95,14.95,3500,10500
IOC-II-CE-155,IOC-NEXT-CE-155,04/24/2019,6,6.95,6,6.8,122500,164500
IOC-II-CE-157.5,IOC-NEXT-CE-157.5,04/24/2019,5.2,5.7,5.2,5.7,14000,10500
IOC-II-CE-165,IOC-NEXT-CE-165,04/24/2019,3.15,3.3,3,3.3,49000,70000
IOC-II-PE-120,IOC-NEXT-PE-120,04/24/2019,0.35,0.35,0.25,0.25,10500,17500
IOC-II-PE-142.5,IOC-NEXT-PE-142.5,04/24/2019,2.9,2.9,2.9,2.9,3500,3500
IOC-II-PE-165,IOC-NEXT-PE-165,04/24/2019,15,15.05,15,15.05,10500,10500
IOC-II-PE-175,IOC-NEXT-PE-175,04/24/2019,21,21,21,21,3500,10500
IRB-I-CE-130,IRB-NEAR-CE-130,04/24/2019,2.55,4.5,2.55,4.5,9600,19200
IRB-I-PE-125,IRB-NEAR-PE-125,04/24/2019,0.4,0.4,0.25,0.4,16000,16000
IRB-I-PE-130,IRB-NEAR-PE-130,04/24/2019,1,1.3,0.65,0.65,44800,51200
IRB-II-CE-130,IRB-NEXT-CE-130,04/24/2019,9.5,9.5,9.5,9.5,3200,6400
IRB-II-CE-150,IRB-NEXT-CE-150,04/24/2019,3,3.45,3,3.45,38400,51200
IRB-II-PE-120,IRB-NEXT-PE-120,04/24/2019,2.6,2.6,2.5,2.5,9600,16000
IRB-II-PE-170,IRB-NEXT-PE-170,04/24/2019,37,37,37,37,3200,3200
IRB-II-PE-190,IRB-NEXT-PE-190,04/24/2019,56,56,56,56,3200,3200
ITC-I-CE-225,ITC-NEAR-CE-225,04/24/2019,76,76,76,76,2400,9600
ITC-I-CE-270,ITC-NEAR-CE-270,04/24/2019,29.5,29.5,29.5,29.5,2400,0
ITC-I-CE-280,ITC-NEAR-CE-280,04/24/2019,21.25,21.25,20,20,9600,86400
ITC-I-CE-290,ITC-NEAR-CE-290,04/24/2019,13,16.5,9.3,16.5,134400,43200
ITC-I-CE-297.5,ITC-NEAR-CE-297.5,04/24/2019,5.3,8.05,3.45,8.05,16800,74400
ITC-I-CE-305,ITC-NEAR-CE-305,04/24/2019,1.45,3,0.35,2.6,6840000,1039200
ITC-I-PE-270,ITC-NEAR-PE-270,04/24/2019,0.05,0.05,0.05,0.05,24000,645600
ITC-I-PE-287.5,ITC-NEAR-PE-287.5,04/24/2019,0.1,0.1,0.05,0.05,88800,84000
ITC-I-PE-307.5,ITC-NEAR-PE-307.5,04/24/2019,5.7,8.75,2,2,98400,38400
ITC-I-PE-315,ITC-NEAR-PE-315,04/24/2019,12,14.55,11.5,11.5,21600,7200
ITC-I-PE-320,ITC-NEAR-PE-320,04/24/2019,17.15,19.4,13,13.35,136800,304800
ITC-II-CE-280,ITC-NEXT-CE-280,04/24/2019,21.5,22,21.5,22,7200,19200
ITC-II-CE-285,ITC-NEXT-CE-285,04/24/2019,18.1,18.4,18.1,18.25,12000,12000
ITC-II-CE-290,ITC-NEXT-CE-290,04/24/2019,13,17.65,13,17.65,48000,72000
ITC-II-CE-292.5,ITC-NEXT-CE-292.5,04/24/2019,11.45,11.45,11.45,11.45,2400,4800
ITC-II-CE-295,ITC-NEXT-CE-295,04/24/2019,11.5,13,11.5,13,7200,40800
ITC-II-CE-300,ITC-NEXT-CE-300,04/24/2019,10.05,12.4,8,12.1,367200,285600
ITC-II-CE-307.5,ITC-NEXT-CE-307.5,04/24/2019,6.55,8,5,7.95,31200,24000
ITC-II-CE-310,ITC-NEXT-CE-310,04/24/2019,6.15,7.35,4.2,7,1106400,609600
ITC-II-CE-330,ITC-NEXT-CE-330,04/24/2019,1.5,2,1.2,1.95,232800,453600
ITC-II-PE-270,ITC-NEXT-PE-270,04/24/2019,0.6,0.9,0.45,0.45,441600,1240800
ITC-II-PE-292.5,ITC-NEXT-PE-292.5,04/24/2019,4.25,5.1,3.35,3.35,45600,40800
ITC-II-PE-300,ITC-NEXT-PE-300,04/24/2019,7.55,9,5.35,5.6,566400,578400
ITC-II-PE-305,ITC-NEXT-PE-305,04/24/2019,10,11.7,7.35,7.6,326400,285600
ITC-II-PE-320,ITC-NEXT-PE-320,04/24/2019,20.75,23,16,16.35,144000,225600
ITC-II-PE-350,ITC-NEXT-PE-350,04/24/2019,49,49,48.7,49,28800,28800
JETAIRWAYS-I-CE-150,JETAIRWAYS-NEAR-CE-150,04/24/2019,19,19,14.5,14.5,8800,94600
JETAIRWAYS-I-CE-160,JETAIRWAYS-NEAR-CE-
160,04/24/2019,10.95,11.95,7,8.3,44000,125400
JETAIRWAYS-I-CE-170,JETAIRWAYS-NEAR-CE-170,04/24/2019,6,7,4.2,6.25,22000,35200
JETAIRWAYS-I-CE-180,JETAIRWAYS-NEAR-CE-180,04/24/2019,2.4,2.4,0.6,0.8,19800,85800
JETAIRWAYS-I-CE-190,JETAIRWAYS-NEAR-CE-190,04/24/2019,1.15,2,0.45,0.45,11000,39600
200,04/24/2019,0.5,0.65,0.25,0.25,39600,112200
210,04/24/2019,0.15,0.15,0.15,0.15,2200,13200
240,04/24/2019,0.15,0.15,0.05,0.05,13200,68200
280,04/24/2019,0.1,0.1,0.05,0.05,15400,187000
300,04/24/2019,0.05,0.1,0.05,0.05,79200,435600
340,04/24/2019,0.05,0.05,0.05,0.05,17600,127600
360,04/24/2019,0.05,0.05,0.05,0.05,48400,72600
380,04/24/2019,0.05,0.05,0.05,0.05,35200,259600
400,04/24/2019,0.05,0.15,0.05,0.1,143000,301400
JETAIRWAYS-I-PE-110,JETAIRWAYS-NEAR-PE-110,04/24/2019,0.6,0.6,0.3,0.4,26400,63800
JETAIRWAYS-I-PE-130,JETAIRWAYS-NEAR-PE-130,04/24/2019,1,2.2,0.9,0.9,8800,17600
JETAIRWAYS-I-PE-140,JETAIRWAYS-NEAR-PE-140,04/24/2019,2.3,3,1.7,2.2,44000,184800
JETAIRWAYS-I-PE-160,JETAIRWAYS-NEAR-PE-160,04/24/2019,3.6,7,3.6,5.3,4400,112200
JETAIRWAYS-I-PE-200,JETAIRWAYS-NEAR-PE-200,04/24/2019,40,40,40,40,2200,132000
JETAIRWAYS-I-PE-240,JETAIRWAYS-NEAR-PE-240,04/24/2019,76,77.55,76,77.55,4400,83600
JETAIRWAYS-II-CE-140,JETAIRWAYS-NEXT-CE-
140,04/24/2019,33.45,33.45,33.45,33.45,2200,105600
JETAIRWAYS-II-CE-160,JETAIRWAYS-NEXT-CE-160,04/24/2019,21,21,21,21,2200,44000
JETAIRWAYS-II-CE-200,JETAIRWAYS-NEXT-CE-
200,04/24/2019,12.5,12.5,12.5,12.5,4400,121000
JETAIRWAYS-II-PE-110,JETAIRWAYS-NEXT-PE-
110,04/24/2019,10.1,10.1,10.1,10.1,4400,46200
120,04/24/2019,12.05,12.05,12.05,12.05,2200,24200
140,04/24/2019,22.7,22.7,22.7,22.7,2200,50600
JINDALSTEL-I-CE-150,JINDALSTEL-NEAR-CE-
150,04/24/2019,22.95,22.95,22.95,22.95,4500,6750
JINDALSTEL-I-CE-160,JINDALSTEL-NEAR-CE-160,04/24/2019,11,11,11,11,4500,168750
JINDALSTEL-I-CE-165,JINDALSTEL-NEAR-CE-165,04/24/2019,7.95,8,7.95,8,6750,9000
JINDALSTEL-I-CE-170,JINDALSTEL-NEAR-CE-170,04/24/2019,4.5,4.6,1.6,3.75,339750,65250
175,04/24/2019,2.9,2.9,0.55,1.25,974250,418500
180,04/24/2019,0.7,0.7,0.15,0.25,904500,497250
185,04/24/2019,0.15,0.2,0.05,0.1,240750,578250
190,04/24/2019,0.15,0.15,0.05,0.05,546750,879750
195,04/24/2019,0.05,0.1,0.05,0.05,54000,396000
200,04/24/2019,0.05,0.1,0.05,0.05,481500,1725750
205,04/24/2019,0.05,0.05,0.05,0.05,31500,137250
210,04/24/2019,0.05,0.05,0.05,0.05,42750,186750
215,04/24/2019,0.05,0.05,0.05,0.05,2250,45000
JINDALSTEL-I-PE-140,JINDALSTEL-NEAR-PE-
140,04/24/2019,0.05,0.05,0.05,0.05,2250,13500
145,04/24/2019,0.05,0.05,0.05,0.05,2250,27000
JINDALSTEL-I-PE-150,JINDALSTEL-NEAR-PE-150,04/24/2019,0.1,0.1,0.05,0.05,27000,72000
160,04/24/2019,0.1,0.25,0.05,0.05,132750,252000
165,04/24/2019,0.5,0.65,0.2,0.35,155250,74250
170,04/24/2019,0.95,2.45,0.8,1.2,798750,249750
JINDALSTEL-I-PE-180,JINDALSTEL-NEAR-PE-180,04/24/2019,7.1,10,6.3,7.25,144000,119250
185,04/24/2019,12.5,14.25,12.25,12.35,45000,301500
JINDALSTEL-I-PE-190,JINDALSTEL-NEAR-PE-190,04/24/2019,17,19.3,17,17.5,24750,94500
JINDALSTEL-I-PE-200,JINDALSTEL-NEAR-PE-200,04/24/2019,27.9,28.35,27,27,9000,42750
JINDALSTEL-II-CE-150,JINDALSTEL-NEXT-CE-
150,04/24/2019,25.3,25.3,25.3,25.3,4500,4500
170,04/24/2019,12.05,12.5,11.1,12,105750,51750
175,04/24/2019,9.4,10.15,8.75,9.8,56250,74250
180,04/24/2019,9.75,9.95,6.8,7.55,423000,234000
185,04/24/2019,6.35,6.75,5.15,5.95,256500,94500
JINDALSTEL-II-CE-190,JINDALSTEL-NEXT-CE-190,04/24/2019,6,6,4,4.5,141750,204750
195,04/24/2019,4.2,4.2,3.15,3.35,40500,58500
200,04/24/2019,3.5,3.5,2.25,2.6,225000,303750
JINDALSTEL-II-CE-205,JINDALSTEL-NEXT-CE-205,04/24/2019,2.5,2.5,1.9,1.9,6750,15750
210,04/24/2019,1.3,1.6,1.3,1.45,24750,112500
JINDALSTEL-II-CE-215,JINDALSTEL-NEXT-CE-215,04/24/2019,1,1,1,1,4500,6750
JINDALSTEL-II-CE-220,JINDALSTEL-NEXT-CE-220,04/24/2019,0.7,0.7,0.7,0.7,2250,40500
JINDALSTEL-II-PE-150,JINDALSTEL-NEXT-PE-
150,04/24/2019,2.75,3.2,2.35,2.5,20250,42750
JINDALSTEL-II-PE-155,JINDALSTEL-NEXT-PE-155,04/24/2019,4,4.05,3.5,3.5,9000,9000
160,04/24/2019,4.8,5.8,4.35,4.55,96750,49500
JINDALSTEL-II-PE-165,JINDALSTEL-NEXT-PE-165,04/24/2019,6.1,7.5,6.1,6.2,38250,24750
170,04/24/2019,8.35,10.05,7.7,8.05,292500,101250
175,04/24/2019,10.25,12.4,10.25,10.45,92250,99000
180,04/24/2019,13,15.25,13,13.3,33750,159750
185,04/24/2019,16.3,18.9,16.3,17.55,24750,209250
195,04/24/2019,23.15,23.15,23.15,23.15,2250,240750
200,04/24/2019,30.9,30.9,30.9,30.9,2250,58500
JISLJALEQS-I-CE-50,JISLJALEQS-NEAR-CE-50,04/24/2019,9,9,9,9,9000,9000
JISLJALEQS-I-CE-55,JISLJALEQS-NEAR-CE-55,04/24/2019,3.2,3.2,3.2,3.2,9000,36000
JISLJALEQS-I-CE-57.5,JISLJALEQS-NEAR-CE-
57.5,04/24/2019,0.85,2.2,0.75,1.1,198000,198000
JISLJALEQS-I-CE-60,JISLJALEQS-NEAR-CE-
60,04/24/2019,0.25,0.6,0.15,0.5,648000,1080000
62.5,04/24/2019,0.1,0.2,0.1,0.15,342000,432000
65,04/24/2019,0.05,0.05,0.05,0.05,45000,1206000
67.5,04/24/2019,0.05,0.05,0.05,0.05,36000,225000
70,04/24/2019,0.05,0.05,0.05,0.05,18000,486000
72.5,04/24/2019,0.05,0.05,0.05,0.05,9000,63000
JISLJALEQS-I-PE-50,JISLJALEQS-NEAR-PE-
50,04/24/2019,0.05,0.05,0.05,0.05,27000,189000
JISLJALEQS-I-PE-52.5,JISLJALEQS-NEAR-PE-
52.5,04/24/2019,0.05,0.05,0.05,0.05,36000,144000
JISLJALEQS-I-PE-55,JISLJALEQS-NEAR-PE-55,04/24/2019,0.4,0.4,0.15,0.2,72000,180000
JISLJALEQS-I-PE-57.5,JISLJALEQS-NEAR-PE-
57.5,04/24/2019,0.45,0.65,0.4,0.65,108000,279000
JISLJALEQS-I-PE-62.5,JISLJALEQS-NEAR-PE-62.5,04/24/2019,4.4,4.4,3.2,3.4,54000,18000
JISLJALEQS-I-PE-70,JISLJALEQS-NEAR-PE-
70,04/24/2019,11.85,11.85,10.75,10.75,18000,63000
JISLJALEQS-II-CE-57.5,JISLJALEQS-NEXT-CE-57.5,04/24/2019,4.1,4.1,4.1,4.1,9000,27000
JISLJALEQS-II-CE-60,JISLJALEQS-NEXT-CE-
60,04/24/2019,2.95,3.5,2.95,3.45,144000,252000
JISLJALEQS-II-CE-62.5,JISLJALEQS-NEXT-CE-
62.5,04/24/2019,2.3,2.4,2.3,2.4,18000,36000
JISLJALEQS-II-CE-65,JISLJALEQS-NEXT-CE-65,04/24/2019,1.3,1.6,1.3,1.55,72000,99000
JISLJALEQS-II-CE-67.5,JISLJALEQS-NEXT-CE-
67.5,04/24/2019,1.1,1.15,1.1,1.15,54000,72000
JISLJALEQS-II-CE-70,JISLJALEQS-NEXT-CE-70,04/24/2019,0.9,0.9,0.9,0.9,9000,27000
JISLJALEQS-II-PE-45,JISLJALEQS-NEXT-PE-45,04/24/2019,0.25,0.25,0.25,0.25,9000,9000
JISLJALEQS-II-PE-50,JISLJALEQS-NEXT-PE-
50,04/24/2019,0.95,0.95,0.6,0.75,153000,198000
JISLJALEQS-II-PE-52.5,JISLJALEQS-NEXT-PE-
52.5,04/24/2019,1.35,1.35,1.35,1.35,9000,36000
57.5,04/24/2019,3.35,3.35,2.7,2.75,45000,90000
JISLJALEQS-II-PE-60,JISLJALEQS-NEXT-PE-
60,04/24/2019,4.55,4.55,3.75,3.75,63000,81000
62.5,04/24/2019,5.5,5.5,4.9,4.9,18000,18000
JSWSTEEL-I-CE-270,JSWSTEEL-NEAR-CE-270,04/24/2019,21.85,21.85,21.85,21.85,1500,4500
JSWSTEEL-I-CE-300,JSWSTEEL-NEAR-CE-
300,04/24/2019,0.75,0.75,0.3,0.55,1092000,1060500
JSWSTEEL-I-PE-265,JSWSTEEL-NEAR-PE-265,04/24/2019,0.1,0.1,0.1,0.1,4500,9000
JSWSTEEL-I-PE-280,JSWSTEEL-NEAR-PE-280,04/24/2019,0.85,1,0.1,0.2,145500,120000
JSWSTEEL-I-PE-295,JSWSTEEL-NEAR-PE-295,04/24/2019,7.2,8.5,3,3.25,79500,69000
JSWSTEEL-I-PE-300,JSWSTEEL-NEAR-PE-300,04/24/2019,10,13.45,6.8,6.8,33000,135000
JSWSTEEL-I-PE-305,JSWSTEEL-NEAR-PE-305,04/24/2019,16.5,16.5,15,15,3000,3000
JSWSTEEL-II-CE-285,JSWSTEEL-NEXT-CE-285,04/24/2019,16.7,18.35,16.7,18.35,6000,7500
JSWSTEEL-II-CE-290,JSWSTEEL-NEXT-CE-
290,04/24/2019,14.85,16.1,13.25,16.1,85500,55500
295,04/24/2019,12.35,13.7,11.35,13.65,18000,22500
300,04/24/2019,10.25,11.5,9.15,11.35,190500,162000
JSWSTEEL-II-CE-310,JSWSTEEL-NEXT-CE-310,04/24/2019,7,7.9,6.15,7.5,67500,94500
JSWSTEEL-II-CE-320,JSWSTEEL-NEXT-CE-320,04/24/2019,4,4.8,3.65,4.8,27000,70500
JSWSTEEL-II-CE-330,JSWSTEEL-NEXT-CE-330,04/24/2019,3,3,3,3,9000,10500
JSWSTEEL-II-CE-340,JSWSTEEL-NEXT-CE-340,04/24/2019,2,2,2,2,18000,22500
JSWSTEEL-II-PE-260,JSWSTEEL-NEXT-PE-260,04/24/2019,3.8,3.8,3.8,3.8,1500,46500
JSWSTEEL-II-PE-280,JSWSTEEL-NEXT-PE-280,04/24/2019,9,9.65,6.8,7,36000,60000
JSWSTEEL-II-PE-285,JSWSTEEL-NEXT-PE-285,04/24/2019,10.7,12,8.75,8.75,22500,76500
JSWSTEEL-II-PE-290,JSWSTEEL-NEXT-PE-290,04/24/2019,13,14.4,10.7,10.7,61500,76500
JSWSTEEL-II-PE-295,JSWSTEEL-NEXT-PE-
295,04/24/2019,15.85,15.85,14.65,15.3,4500,12000
JSWSTEEL-II-PE-350,JSWSTEEL-NEXT-PE-350,04/24/2019,56,56,55.5,55.5,12000,21000
JUBLFOOD-I-CE-1100,JUBLFOOD-NEAR-CE-1100,04/24/2019,220,220,220,220,500,0
JUBLFOOD-I-CE-1300,JUBLFOOD-NEAR-CE-
1300,04/24/2019,32.15,32.15,14.95,19.2,15000,2500
JUBLFOOD-I-CE-1320,JUBLFOOD-NEAR-CE-1320,04/24/2019,14,14,5,11.3,14500,6500
JUBLFOOD-I-CE-1340,JUBLFOOD-NEAR-CE-1340,04/24/2019,4.65,8.5,1.6,3.65,196500,11000
JUBLFOOD-I-CE-1350,JUBLFOOD-NEAR-CE-1350,04/24/2019,5.3,6,1.2,2.35,85500,26500
JUBLFOOD-I-CE-1380,JUBLFOOD-NEAR-CE-1380,04/24/2019,2.65,2.65,0.6,1,13000,32500
JUBLFOOD-I-PE-1250,JUBLFOOD-NEAR-PE-1250,04/24/2019,1.25,1.25,0.35,0.8,2500,12000
JUBLFOOD-I-PE-1280,JUBLFOOD-NEAR-PE-1280,04/24/2019,1.35,1.35,1,1,1000,3000
JUBLFOOD-I-PE-1300,JUBLFOOD-NEAR-PE-1300,04/24/2019,2.45,5,1.6,3.9,616500,27500
JUBLFOOD-I-PE-1340,JUBLFOOD-NEAR-PE-1340,04/24/2019,14.1,30.85,14.1,23,8000,4500
JUBLFOOD-I-PE-1350,JUBLFOOD-NEAR-PE-1350,04/24/2019,30,41.4,23.2,32.5,17000,26000
JUBLFOOD-I-PE-1360,JUBLFOOD-NEAR-PE-1360,04/24/2019,32.3,49,32.3,47,3500,6500
JUBLFOOD-I-PE-1400,JUBLFOOD-NEAR-PE-
1400,04/24/2019,76.9,88.95,75.25,78.3,11000,13500
1420,04/24/2019,94.45,105.1,94.45,105.1,1000,4500
1450,04/24/2019,127.05,138.35,127,130.05,4500,15500
JUBLFOOD-II-CE-1300,JUBLFOOD-NEXT-CE-1300,04/24/2019,80,80,71,71,1000,3500
JUBLFOOD-II-CE-1320,JUBLFOOD-NEXT-CE-1320,04/24/2019,71,71,64,65.6,10000,4500
JUBLFOOD-II-CE-1340,JUBLFOOD-NEXT-CE-1340,04/24/2019,59.2,59.2,55.4,55.6,3000,1500
JUBLFOOD-II-CE-1350,JUBLFOOD-NEXT-CE-
1350,04/24/2019,55.85,55.85,45.55,52,10000,8000
JUBLFOOD-II-CE-1360,JUBLFOOD-NEXT-CE-1360,04/24/2019,46,48.15,43.85,48.15,3500,2500
JUBLFOOD-II-CE-1380,JUBLFOOD-NEXT-CE-1380,04/24/2019,38.05,41,37.75,39,4500,3000
JUBLFOOD-II-CE-1400,JUBLFOOD-NEXT-CE-1400,04/24/2019,39,39,30.75,33.6,38000,52000
1420,04/24/2019,29.75,29.75,25.75,27.4,5000,13500
1450,04/24/2019,19.45,19.45,18.85,18.85,1000,6500
1480,04/24/2019,13.65,13.65,13.65,13.65,500,2000
1500,04/24/2019,14.55,14.55,10.4,11.95,77500,135500
JUBLFOOD-II-PE-1100,JUBLFOOD-NEXT-PE-1100,04/24/2019,4,4.75,4,4.75,1000,500
JUBLFOOD-II-PE-1120,JUBLFOOD-NEXT-PE-1120,04/24/2019,4.75,4.75,4.75,4.75,500,500
JUBLFOOD-II-PE-1200,JUBLFOOD-NEXT-PE-
1200,04/24/2019,16.3,17.85,15.5,15.65,5000,14000
JUBLFOOD-II-PE-1220,JUBLFOOD-NEXT-PE-1220,04/24/2019,19,19,19,19,1000,2000
JUBLFOOD-II-PE-1250,JUBLFOOD-NEXT-PE-1250,04/24/2019,27.3,29,24.15,24.4,55000,65000
JUBLFOOD-II-PE-1260,JUBLFOOD-NEXT-PE-1260,04/24/2019,30.85,31,29.6,29.8,7000,5000
1280,04/24/2019,34.9,42.85,34.9,37.7,47000,82500
JUBLFOOD-II-PE-1300,JUBLFOOD-NEXT-PE-1300,04/24/2019,42,50,42,45.4,40000,50500
JUBLFOOD-II-PE-1320,JUBLFOOD-NEXT-PE-1320,04/24/2019,57.4,60,53,53.6,2000,2000
JUBLFOOD-II-PE-1350,JUBLFOOD-NEXT-PE-1350,04/24/2019,71,73,68,68,1500,5500
JUBLFOOD-II-PE-1360,JUBLFOOD-NEXT-PE-1360,04/24/2019,75,80.05,75,80.05,1000,1500
JUBLFOOD-II-PE-1400,JUBLFOOD-NEXT-PE-1400,04/24/2019,108.8,108.8,100,100,3000,3500
1440,04/24/2019,128.9,128.9,128.9,128.9,500,500
JUSTDIAL-I-CE-560,JUSTDIAL-NEAR-CE-560,04/24/2019,3.1,20.45,3.1,19.65,37800,7000
JUSTDIAL-I-CE-580,JUSTDIAL-NEAR-CE-580,04/24/2019,2,5.8,1.7,4,390600,113400
JUSTDIAL-I-PE-460,JUSTDIAL-NEAR-PE-460,04/24/2019,0.05,0.05,0.05,0.05,1400,4200
JUSTDIAL-I-PE-580,JUSTDIAL-NEAR-PE-
580,04/24/2019,19.15,19.15,3.95,6.85,64400,123200
JUSTDIAL-I-PE-600,JUSTDIAL-NEAR-PE-
600,04/24/2019,38.05,38.05,22.85,22.85,19600,23800
JUSTDIAL-II-CE-580,JUSTDIAL-NEXT-CE-
580,04/24/2019,34.05,34.05,34.05,34.05,1400,5600
JUSTDIAL-II-CE-600,JUSTDIAL-NEXT-CE-
600,04/24/2019,21.25,29.55,21.25,25.3,15400,11200
JUSTDIAL-II-CE-620,JUSTDIAL-NEXT-CE-620,04/24/2019,17,20,16.8,16.8,7000,4200
JUSTDIAL-II-PE-540,JUSTDIAL-NEXT-PE-540,04/24/2019,18,18.5,18,18.5,2800,2800
JUSTDIAL-II-PE-580,JUSTDIAL-NEXT-PE-580,04/24/2019,33.6,35,33.6,35,4200,5600
KAJARIACER-I-CE-590,KAJARIACER-NEAR-CE-590,04/24/2019,32.8,32.8,31.3,31.3,2600,3900
KAJARIACER-I-CE-600,KAJARIACER-NEAR-CE-600,04/24/2019,21,21,21,21,1300,5200
KAJARIACER-I-CE-620,KAJARIACER-NEAR-CE-
620,04/24/2019,5.05,7.4,5.05,7.15,24700,15600
KAJARIACER-I-PE-590,KAJARIACER-NEAR-PE-590,04/24/2019,0.25,0.25,0.25,0.25,1300,2600
KAJARIACER-I-PE-600,KAJARIACER-NEAR-PE-600,04/24/2019,1,1,1,1,2600,14300
KAJARIACER-I-PE-610,KAJARIACER-NEAR-PE-610,04/24/2019,1.5,1.5,1.5,1.5,1300,10400
KAJARIACER-I-PE-620,KAJARIACER-NEAR-PE-620,04/24/2019,4,5.15,2.5,2.5,11700,18200
KAJARIACER-II-CE-620,KAJARIACER-NEXT-CE-620,04/24/2019,25.5,27,25.5,27,2600,2600
KAJARIACER-II-CE-630,KAJARIACER-NEXT-CE-
630,04/24/2019,23.5,23.5,23.5,23.5,1300,1300
KAJARIACER-II-CE-660,KAJARIACER-NEXT-CE-
660,04/24/2019,10.55,10.55,10.55,10.55,5200,6500
KAJARIACER-II-CE-700,KAJARIACER-NEXT-CE-700,04/24/2019,3.5,3.5,3.5,3.5,3900,6500
KAJARIACER-II-PE-580,KAJARIACER-NEXT-PE-580,04/24/2019,7.5,7.5,6.5,6.5,5200,5200
KAJARIACER-II-PE-600,KAJARIACER-NEXT-PE-600,04/24/2019,15,15,15,15,1300,1300
KOTAKBANK-I-CE-1160,KOTAKBANK-NEAR-CE-1160,04/24/2019,189.1,189.1,189.1,189.1,800,0
KOTAKBANK-I-CE-1300,KOTAKBANK-NEAR-CE-1300,04/24/2019,52,69.4,43,69.4,4800,8000
KOTAKBANK-I-CE-1320,KOTAKBANK-NEAR-CE-1320,04/24/2019,27.95,27.95,27,27,2400,14400
KOTAKBANK-I-CE-1340,KOTAKBANK-NEAR-CE-
1340,04/24/2019,13.8,31,10.9,28.85,418400,268800
1360,04/24/2019,5.95,14.95,3.6,13.05,1811200,367200
1380,04/24/2019,1.95,4.35,0.95,3.65,1099200,367200
KOTAKBANK-I-CE-1400,KOTAKBANK-NEAR-CE-1400,04/24/2019,1,1.1,0.35,0.75,443200,612000
1440,04/24/2019,0.3,0.35,0.15,0.2,16000,140800
KOTAKBANK-I-PE-1200,KOTAKBANK-NEAR-PE-1200,04/24/2019,0.1,0.1,0.05,0.05,1600,36800
KOTAKBANK-I-PE-1240,KOTAKBANK-NEAR-PE-
1240,04/24/2019,0.15,0.15,0.05,0.05,4000,35200
1300,04/24/2019,0.7,1.5,0.1,0.15,160000,162400
1320,04/24/2019,0.95,3.45,0.25,0.4,738400,172800
1340,04/24/2019,4.45,11,0.9,1.4,1451200,295200
1360,04/24/2019,12.25,21.9,3.1,4.4,517600,133600
1380,04/24/2019,28.8,36.05,12,12.6,41600,24000
KOTAKBANK-I-PE-1400,KOTAKBANK-NEAR-PE-1400,04/24/2019,38,38,34.7,34.7,1600,25600
KOTAKBANK-I-PE-1540,KOTAKBANK-NEAR-PE-1540,04/24/2019,180,180,180,180,4800,4800
KOTAKBANK-II-CE-1160,KOTAKBANK-NEXT-CE-1160,04/24/2019,194,194,194,194,800,800
KOTAKBANK-II-CE-1300,KOTAKBANK-NEXT-CE-1300,04/24/2019,85,92.5,85,92.5,1600,4800
KOTAKBANK-II-CE-1340,KOTAKBANK-NEXT-CE-
1340,04/24/2019,58.2,70.65,53.5,68.85,25600,22400
1360,04/24/2019,48.55,59.15,44.35,58.1,85600,56800
1380,04/24/2019,39.1,49,37.1,48.15,35200,36800
1400,04/24/2019,33,40,28.05,38.6,116800,114400
1420,04/24/2019,26.3,32,22.6,30.75,48800,47200
1440,04/24/2019,20.1,25.5,18.05,24.6,29600,43200
1460,04/24/2019,16,19.25,14.5,19.05,7200,32800
KOTAKBANK-II-CE-1540,KOTAKBANK-NEXT-CE-1540,04/24/2019,6.2,6.2,6.2,6.2,800,3200
KOTAKBANK-II-CE-1580,KOTAKBANK-NEXT-CE-1580,04/24/2019,3.6,3.6,3.6,3.6,1600,5600
KOTAKBANK-II-PE-1200,KOTAKBANK-NEXT-PE-1200,04/24/2019,6.2,6.2,4.1,4.1,4000,15200
KOTAKBANK-II-PE-1220,KOTAKBANK-NEXT-PE-1220,04/24/2019,6.8,7,6.8,7,1600,8000
KOTAKBANK-II-PE-1240,KOTAKBANK-NEXT-PE-1240,04/24/2019,8.9,8.9,8,8,2400,4800
KOTAKBANK-II-PE-1260,KOTAKBANK-NEXT-PE-1260,04/24/2019,15,15,9,9,4800,13600
KOTAKBANK-II-PE-1280,KOTAKBANK-NEXT-PE-
1280,04/24/2019,17.8,18.7,13.3,13.3,9600,26400
1300,04/24/2019,23,24.15,16.35,16.6,41600,40000
1320,04/24/2019,29.25,29.85,21.2,21.35,7200,19200
1340,04/24/2019,37.7,41,28.2,29.7,36800,45600
1360,04/24/2019,46,48.4,35.6,36.8,49600,49600
1380,04/24/2019,57.25,58.85,45.4,46.75,14400,21600
1400,04/24/2019,71.5,75.4,56.35,57.2,12800,12800
KOTAKBANK-II-PE-1540,KOTAKBANK-NEXT-PE-1540,04/24/2019,170,170,170,170,4800,4800
KSCL-I-CE-440,KSCL-NEAR-CE-440,04/24/2019,29,29,29,29,1500,1500
KSCL-I-CE-460,KSCL-NEAR-CE-460,04/24/2019,9.05,13,9.05,10.35,4500,4500
KSCL-I-CE-470,KSCL-NEAR-CE-470,04/24/2019,2.75,6,2.75,4.45,10500,7500
KSCL-I-CE-480,KSCL-NEAR-CE-480,04/24/2019,1.8,3.9,0.6,2.05,15000,9000
KSCL-I-PE-440,KSCL-NEAR-PE-440,04/24/2019,1.5,1.5,1,1.1,6000,12000
KSCL-I-PE-460,KSCL-NEAR-PE-460,04/24/2019,7,7,7,7,1500,13500
KSCL-I-PE-470,KSCL-NEAR-PE-470,04/24/2019,5.65,5.65,5.65,5.65,1500,6000
KSCL-I-PE-480,KSCL-NEAR-PE-480,04/24/2019,10.45,10.45,10.45,10.45,1500,4500
KSCL-II-CE-460,KSCL-NEXT-CE-460,04/24/2019,28,28,28,28,1500,3000
KSCL-II-CE-500,KSCL-NEXT-CE-500,04/24/2019,16.2,16.2,16.2,16.2,1500,4500
KSCL-II-PE-370,KSCL-NEXT-PE-370,04/24/2019,3.35,3.35,3.35,3.35,1500,1500
KSCL-II-PE-460,KSCL-NEXT-PE-460,04/24/2019,25,25,25,25,1500,3000
KTKBANK-I-CE-125,KTKBANK-NEAR-CE-125,04/24/2019,2.1,3,2.1,3,9400,32900
KTKBANK-I-CE-130,KTKBANK-NEAR-CE-130,04/24/2019,0.5,0.95,0.45,0.75,61100,98700
KTKBANK-I-CE-132.5,KTKBANK-NEAR-CE-132.5,04/24/2019,0.1,0.1,0.1,0.1,4700,37600
KTKBANK-I-PE-115,KTKBANK-NEAR-PE-115,04/24/2019,0.05,0.05,0.05,0.05,4700,9400
KTKBANK-I-PE-127.5,KTKBANK-NEAR-PE-127.5,04/24/2019,1.2,3.8,1.2,3.8,37600,51700
KTKBANK-I-PE-132.5,KTKBANK-NEAR-PE-132.5,04/24/2019,6.85,6.85,5,5,18800,47000
KTKBANK-I-PE-135,KTKBANK-NEAR-PE-135,04/24/2019,8.05,9,7.45,8.15,47000,32900
KTKBANK-I-PE-137.5,KTKBANK-NEAR-PE-137.5,04/24/2019,11.5,11.5,11.5,11.5,9400,32900
KTKBANK-II-CE-120,KTKBANK-NEXT-CE-120,04/24/2019,10,10,10,10,4700,9400
KTKBANK-II-CE-125,KTKBANK-NEXT-CE-125,04/24/2019,7.4,7.4,7.4,7.4,4700,18800
KTKBANK-II-CE-137.5,KTKBANK-NEXT-CE-137.5,04/24/2019,3.2,3.2,3.2,3.2,4700,9400
KTKBANK-II-PE-117.5,KTKBANK-NEXT-PE-117.5,04/24/2019,1.85,1.85,1.85,1.85,9400,9400
KTKBANK-II-PE-120,KTKBANK-NEXT-PE-120,04/24/2019,3.05,3.05,3.05,3.05,9400,70500
KTKBANK-II-PE-130,KTKBANK-NEXT-PE-130,04/24/2019,7,7.2,7,7.2,9400,136300
L&TFH-I-CE-135,L&TFH-NEAR-CE-135,04/24/2019,4.9,4.9,4.9,4.9,4500,18000
L&TFH-I-CE-137.5,L&TFH-NEAR-CE-137.5,04/24/2019,2.3,3.35,2.3,3.25,36000,18000
L&TFH-I-PE-120,L&TFH-NEAR-PE-120,04/24/2019,0.2,0.2,0.05,0.05,9000,13500
L&TFH-I-PE-135,L&TFH-NEAR-PE-135,04/24/2019,0.4,1,0.2,0.35,1183500,423000
L&TFH-I-PE-137.5,L&TFH-NEAR-PE-137.5,04/24/2019,0.85,1.45,0.75,0.8,216000,175500
L&TFH-I-PE-142.5,L&TFH-NEAR-PE-142.5,04/24/2019,2.65,4.6,2.65,2.7,54000,31500
L&TFH-I-PE-160,L&TFH-NEAR-PE-160,04/24/2019,20,20.75,19.55,19.75,40500,67500
L&TFH-I-PE-165,L&TFH-NEAR-PE-165,04/24/2019,26.5,26.5,25,25.1,22500,13500
L&TFH-I-PE-180,L&TFH-NEAR-PE-180,04/24/2019,40.75,40.8,40,40,40500,121500
L&TFH-I-PE-185,L&TFH-NEAR-PE-185,04/24/2019,45,45,45,45,4500,13500
L&TFH-I-PE-190,L&TFH-NEAR-PE-190,04/24/2019,49.6,51.5,49.6,50,22500,121500
L&TFH-II-CE-137.5,L&TFH-NEXT-CE-137.5,04/24/2019,8.5,8.5,8.5,8.5,4500,4500
L&TFH-II-CE-140,L&TFH-NEXT-CE-140,04/24/2019,7,7.55,7,7.5,63000,67500
L&TFH-II-CE-145,L&TFH-NEXT-CE-145,04/24/2019,5.6,5.6,4.9,5.2,76500,103500
L&TFH-II-PE-115,L&TFH-NEXT-PE-115,04/24/2019,0.7,0.7,0.7,0.7,4500,4500
L&TFH-II-PE-135,L&TFH-NEXT-PE-135,04/24/2019,4.7,4.8,4,4.05,72000,94500
L&TFH-II-PE-137.5,L&TFH-NEXT-PE-137.5,04/24/2019,5.35,5.35,5.35,5.35,9000,13500
L&TFH-II-PE-140,L&TFH-NEXT-PE-140,04/24/2019,7,7.3,6,6.15,252000,279000
L&TFH-II-PE-185,L&TFH-NEXT-PE-185,04/24/2019,44,44.5,42.9,42.9,22500,45000
LICHSGFIN-I-CE-470,LICHSGFIN-NEAR-CE-470,04/24/2019,29,29,29,29,1100,1100
LICHSGFIN-I-CE-480,LICHSGFIN-NEAR-CE-480,04/24/2019,23.5,23.5,23.5,23.5,1100,0
LICHSGFIN-I-PE-480,LICHSGFIN-NEAR-PE-480,04/24/2019,0.4,2.25,0.15,0.2,12100,15400
LICHSGFIN-I-PE-500,LICHSGFIN-NEAR-PE-500,04/24/2019,3.85,7.9,1.55,2,361900,91300
LICHSGFIN-I-PE-520,LICHSGFIN-NEAR-PE-520,04/24/2019,18.05,24.2,16.5,17,24200,50600
LICHSGFIN-I-PE-530,LICHSGFIN-NEAR-PE-
530,04/24/2019,27.15,35.2,27.15,28.2,8800,52800
LICHSGFIN-I-PE-540,LICHSGFIN-NEAR-PE-540,04/24/2019,43,45,43,45,2200,22000
LICHSGFIN-I-PE-580,LICHSGFIN-NEAR-PE-580,04/24/2019,81,81,81,81,1100,2200
LICHSGFIN-II-CE-490,LICHSGFIN-NEXT-CE-490,04/24/2019,27,27,27,27,1100,1100
LICHSGFIN-II-CE-500,LICHSGFIN-NEXT-CE-500,04/24/2019,22.8,23,19.05,22.5,17600,14300
LICHSGFIN-II-CE-510,LICHSGFIN-NEXT-CE-
510,04/24/2019,17.85,18.05,14,17.85,28600,27500
LICHSGFIN-II-CE-520,LICHSGFIN-NEXT-CE-
520,04/24/2019,13.8,14.05,10.85,13.6,34100,46200
LICHSGFIN-II-CE-530,LICHSGFIN-NEXT-CE-530,04/24/2019,10.3,10.3,8,9.8,8800,9900
LICHSGFIN-II-CE-540,LICHSGFIN-NEXT-CE-540,04/24/2019,8.1,8.1,5.9,7.5,33000,45100
LICHSGFIN-II-CE-550,LICHSGFIN-NEXT-CE-550,04/24/2019,6.05,6.05,4,5.6,17600,26400
LICHSGFIN-II-CE-560,LICHSGFIN-NEXT-CE-560,04/24/2019,3.25,3.25,3.05,3.05,3300,11000
LICHSGFIN-II-CE-600,LICHSGFIN-NEXT-CE-600,04/24/2019,1,1,1,1,2200,17600
LICHSGFIN-II-PE-450,LICHSGFIN-NEXT-PE-450,04/24/2019,3.3,3.3,2.7,2.7,2200,1100
LICHSGFIN-II-PE-490,LICHSGFIN-NEXT-PE-
490,04/24/2019,13.05,14.5,11.5,11.5,7700,15400
500,04/24/2019,20.05,20.05,15.4,15.8,29700,28600
510,04/24/2019,22.4,25.7,20.45,20.45,12100,17600
LICHSGFIN-II-PE-520,LICHSGFIN-NEXT-PE-520,04/24/2019,31,31,25.6,25.6,5500,20900
LT-I-CE-1200,LT-NEAR-CE-1200,04/24/2019,163,163,163,163,750,5625
LT-I-CE-1240,LT-NEAR-CE-1240,04/24/2019,114,114,114,114,1125,5250
LT-I-CE-1300,LT-NEAR-CE-1300,04/24/2019,58.65,61,58.65,61,1875,5625
LT-I-CE-1320,LT-NEAR-CE-1320,04/24/2019,37.5,41,36.05,36.1,2250,4125
LT-I-CE-1340,LT-NEAR-CE-1340,04/24/2019,19.95,28.05,18.4,26.1,115125,73125
LT-I-CE-1360,LT-NEAR-CE-1360,04/24/2019,7.2,11.65,5.6,9.2,487125,208500
LT-I-CE-1380,LT-NEAR-CE-1380,04/24/2019,1.9,5,1.75,3.3,922500,319875
LT-I-CE-1400,LT-NEAR-CE-1400,04/24/2019,1.7,2,0.6,1.1,527625,727125
LT-I-CE-1420,LT-NEAR-CE-1420,04/24/2019,0.95,1.1,0.35,0.6,151875,475125
LT-I-CE-1440,LT-NEAR-CE-1440,04/24/2019,0.65,0.75,0.2,0.45,101625,301125
LT-I-CE-1460,LT-NEAR-CE-1460,04/24/2019,0.5,0.6,0.3,0.4,34125,117750
LT-I-CE-1480,LT-NEAR-CE-1480,04/24/2019,0.5,0.6,0.25,0.35,14625,123000
LT-I-CE-1500,LT-NEAR-CE-1500,04/24/2019,0.45,0.5,0.2,0.25,39750,222750
LT-I-CE-1520,LT-NEAR-CE-1520,04/24/2019,0.4,0.4,0.15,0.2,3375,93375
LT-I-CE-1540,LT-NEAR-CE-1540,04/24/2019,0.4,0.4,0.15,0.15,9750,93000
LT-I-CE-1560,LT-NEAR-CE-1560,04/24/2019,0.2,0.25,0.15,0.2,11625,94875
LT-I-CE-1580,LT-NEAR-CE-1580,04/24/2019,0.2,0.2,0.2,0.2,375,1875
LT-I-CE-1600,LT-NEAR-CE-1600,04/24/2019,0.15,0.2,0.15,0.2,7500,59625
LT-I-PE-1280,LT-NEAR-PE-1280,04/24/2019,1.2,1.2,0.4,0.6,11250,45000
LT-I-PE-1300,LT-NEAR-PE-1300,04/24/2019,1.1,1.7,0.4,0.65,51000,127500
LT-I-PE-1320,LT-NEAR-PE-1320,04/24/2019,1.5,2.35,0.4,0.55,94125,110250
LT-I-PE-1340,LT-NEAR-PE-1340,04/24/2019,5.15,5.65,1.5,1.7,385875,103125
LT-I-PE-1360,LT-NEAR-PE-1360,04/24/2019,12.2,13,4.25,5.1,150000,119625
LT-I-PE-1380,LT-NEAR-PE-1380,04/24/2019,25.1,29.05,17.1,17.5,17250,94125
LT-I-PE-1400,LT-NEAR-PE-1400,04/24/2019,45,45.65,33.35,34.7,7125,78750
LT-I-PE-1420,LT-NEAR-PE-1420,04/24/2019,58,63.5,53,53,1500,57750
LT-I-PE-1440,LT-NEAR-PE-1440,04/24/2019,85,85,85,85,375,12750
LT-I-PE-1500,LT-NEAR-PE-1500,04/24/2019,141,145,136,136,7500,28125
LT-I-PE-1560,LT-NEAR-PE-1560,04/24/2019,204.25,204.25,204,204,750,0
LT-II-CE-1160,LT-NEXT-CE-1160,04/24/2019,204.75,204.75,204.75,204.75,375,375
LT-II-CE-1240,LT-NEXT-CE-1240,04/24/2019,134,134,134,134,750,750
LT-II-CE-1260,LT-NEXT-CE-1260,04/24/2019,118,118,118,118,375,5250
LT-II-CE-1300,LT-NEXT-CE-1300,04/24/2019,90.7,90.7,87,90,3375,79875
LT-II-CE-1320,LT-NEXT-CE-1320,04/24/2019,75,75,75,75,375,2250
LT-II-CE-1340,LT-NEXT-CE-1340,04/24/2019,65,68.35,63,65.65,6000,4500
LT-II-CE-1360,LT-NEXT-CE-1360,04/24/2019,52.35,57,50,54.6,50625,40500
LT-II-CE-1380,LT-NEXT-CE-1380,04/24/2019,43.55,47.15,42,44.5,46500,40125
LT-II-CE-1400,LT-NEXT-CE-1400,04/24/2019,34.95,38.6,33.95,35.85,91500,128625
LT-II-CE-1420,LT-NEXT-CE-1420,04/24/2019,29,31,26.9,28.65,36375,44250
LT-II-CE-1440,LT-NEXT-CE-1440,04/24/2019,24.2,24.6,20.2,22.2,44625,43875
LT-II-CE-1460,LT-NEXT-CE-1460,04/24/2019,19,19,15.85,17.4,9000,26625
LT-II-CE-1480,LT-NEXT-CE-1480,04/24/2019,14,14.55,13,14.55,3375,7875
LT-II-CE-1500,LT-NEXT-CE-1500,04/24/2019,11,11.4,9.7,10.5,9375,52125
LT-II-CE-1560,LT-NEXT-CE-1560,04/24/2019,3.25,3.25,2.95,2.95,1875,1875
LT-II-PE-1200,LT-NEXT-PE-1200,04/24/2019,6.2,6.2,5,5,750,2625
LT-II-PE-1260,LT-NEXT-PE-1260,04/24/2019,13,13,11.5,11.6,3375,9000
LT-II-PE-1280,LT-NEXT-PE-1280,04/24/2019,18.25,18.25,13.35,13.35,7875,19500
LT-II-PE-1300,LT-NEXT-PE-1300,04/24/2019,23.9,24.2,18.1,18.85,31125,98250
LT-II-PE-1320,LT-NEXT-PE-1320,04/24/2019,29.4,29.95,23.65,24.4,42000,37125
LT-II-PE-1340,LT-NEXT-PE-1340,04/24/2019,37.5,38,30.7,31.35,23625,19125
LT-II-PE-1360,LT-NEXT-PE-1360,04/24/2019,46.6,47,38.5,39.55,42375,36375
LT-II-PE-1380,LT-NEXT-PE-1380,04/24/2019,55,57.75,48.3,49.1,16125,26625
LT-II-PE-1400,LT-NEXT-PE-1400,04/24/2019,67.45,67.45,61.75,62.05,2250,44250
LT-II-PE-1420,LT-NEXT-PE-1420,04/24/2019,80,80,80,80,375,24375
LT-II-PE-1440,LT-NEXT-PE-1440,04/24/2019,93,93,82.25,82.25,750,1875
LT-II-PE-1500,LT-NEXT-PE-1500,04/24/2019,143,144,135,135,4875,47625
LUPIN-I-CE-720,LUPIN-NEAR-CE-720,04/24/2019,138,145.4,138,145.4,2800,9800
LUPIN-I-CE-740,LUPIN-NEAR-CE-740,04/24/2019,114.8,116.75,114.8,116.75,1400,23800
LUPIN-I-CE-760,LUPIN-NEAR-CE-760,04/24/2019,95,105,95,105,2100,73500
LUPIN-I-CE-780,LUPIN-NEAR-CE-780,04/24/2019,71,87,71,82.6,6300,108500
LUPIN-I-CE-800,LUPIN-NEAR-CE-800,04/24/2019,52.85,64.15,52,64,75600,326200
LUPIN-I-CE-830,LUPIN-NEAR-CE-830,04/24/2019,24,32,23.25,32,15400,32900
LUPIN-I-CE-860,LUPIN-NEAR-CE-860,04/24/2019,9,12.1,3.6,9.05,1640100,209300
LUPIN-I-CE-870,LUPIN-NEAR-CE-870,04/24/2019,3,6.3,2.3,3.95,749000,130900
LUPIN-I-PE-700,LUPIN-NEAR-PE-700,04/24/2019,0.1,0.1,0.05,0.05,3500,143500
LUPIN-I-PE-780,LUPIN-NEAR-PE-780,04/24/2019,0.9,2,0.1,0.2,57400,105700
LUPIN-I-PE-880,LUPIN-NEAR-PE-880,04/24/2019,31.75,31.75,13,16.8,18200,8400
LUPIN-I-PE-900,LUPIN-NEAR-PE-900,04/24/2019,47.5,47.5,35,35,4900,11900
LUPIN-I-PE-920,LUPIN-NEAR-PE-920,04/24/2019,64,64,64,64,700,1400
LUPIN-II-CE-800,LUPIN-NEXT-CE-800,04/24/2019,76,81,76,81,3500,11900
LUPIN-II-CE-810,LUPIN-NEXT-CE-810,04/24/2019,57.65,57.65,57.65,57.65,700,3500
LUPIN-II-CE-820,LUPIN-NEXT-CE-820,04/24/2019,60,60,57.5,57.5,1400,4200
LUPIN-II-CE-830,LUPIN-NEXT-CE-830,04/24/2019,50,52.8,50,52.8,1400,2100
LUPIN-II-CE-880,LUPIN-NEXT-CE-880,04/24/2019,23,33.4,22.95,32.55,49700,37800
LUPIN-II-CE-960,LUPIN-NEXT-CE-960,04/24/2019,7.75,8,7,8,5600,7000
LUPIN-II-CE-970,LUPIN-NEXT-CE-970,04/24/2019,5.35,5.35,5,5,1400,4900
LUPIN-II-CE-1000,LUPIN-NEXT-CE-1000,04/24/2019,2.35,4,2.35,2.9,2800,2800
LUPIN-II-PE-780,LUPIN-NEXT-PE-780,04/24/2019,10,10,7,7,2100,5600
LUPIN-II-PE-800,LUPIN-NEXT-PE-800,04/24/2019,15.75,15.75,9.7,10.7,25200,30100
LUPIN-II-PE-830,LUPIN-NEXT-PE-830,04/24/2019,26,27.35,17.4,19.15,13300,8400
LUPIN-II-PE-840,LUPIN-NEXT-PE-840,04/24/2019,28.8,28.8,21,22.1,46200,42700
LUPIN-II-PE-860,LUPIN-NEXT-PE-860,04/24/2019,40,40,28.6,29.6,14000,11200
LUPIN-II-PE-900,LUPIN-NEXT-PE-900,04/24/2019,55,55,54,54.25,2100,11900
LUPIN-II-PE-1120,LUPIN-NEXT-PE-1120,04/24/2019,245,245,245,245,700,4200
M&M-I-CE-650,M&M-NEAR-CE-650,04/24/2019,15.2,15.2,15.2,15.2,1000,9000
M&M-I-CE-660,M&M-NEAR-CE-660,04/24/2019,9,10.6,6,9.7,83000,70000
M&M-I-CE-670,M&M-NEAR-CE-670,04/24/2019,3.7,3.8,1.4,2.9,482000,160000
M&M-I-CE-680,M&M-NEAR-CE-680,04/24/2019,1.25,1.25,0.4,0.65,532000,406000
M&M-I-CE-690,M&M-NEAR-CE-690,04/24/2019,0.7,0.7,0.2,0.35,99000,168000
M&M-I-CE-700,M&M-NEAR-CE-700,04/24/2019,0.4,0.4,0.15,0.2,208000,572000
M&M-I-CE-710,M&M-NEAR-CE-710,04/24/2019,0.2,0.2,0.15,0.15,10000,90000
M&M-I-CE-720,M&M-NEAR-CE-720,04/24/2019,0.1,0.25,0.05,0.2,27000,169000
M&M-I-CE-730,M&M-NEAR-CE-730,04/24/2019,0.2,0.2,0.1,0.1,12000,26000
M&M-I-CE-740,M&M-NEAR-CE-740,04/24/2019,0.05,0.2,0.05,0.2,8000,100000
M&M-I-CE-750,M&M-NEAR-CE-750,04/24/2019,0.15,0.15,0.05,0.05,2000,33000
M&M-I-CE-760,M&M-NEAR-CE-760,04/24/2019,0.1,0.15,0.1,0.15,14000,129000
M&M-I-CE-780,M&M-NEAR-CE-780,04/24/2019,0.05,0.25,0.05,0.05,7000,44000
M&M-I-CE-800,M&M-NEAR-CE-800,04/24/2019,0.05,0.1,0.05,0.1,4000,19000
M&M-I-CE-900,M&M-NEAR-CE-900,04/24/2019,0.3,0.3,0.3,0.3,2000,2000
M&M-I-PE-600,M&M-NEAR-PE-600,04/24/2019,0.15,0.15,0.05,0.1,4000,72000
M&M-I-PE-620,M&M-NEAR-PE-620,04/24/2019,0.3,0.3,0.05,0.05,10000,82000
M&M-I-PE-640,M&M-NEAR-PE-640,04/24/2019,0.1,0.45,0.1,0.2,28000,136000
M&M-I-PE-650,M&M-NEAR-PE-650,04/24/2019,0.45,1.35,0.1,0.25,125000,76000
M&M-I-PE-660,M&M-NEAR-PE-660,04/24/2019,2.15,4.5,0.9,1.05,313000,141000
M&M-I-PE-670,M&M-NEAR-PE-670,04/24/2019,6.8,8.6,3.4,3.6,58000,52000
M&M-I-PE-680,M&M-NEAR-PE-680,04/24/2019,14.6,16,10.4,11.2,31000,65000
M&M-I-PE-690,M&M-NEAR-PE-690,04/24/2019,23.5,25.4,21.2,21.2,11000,10000
M&M-I-PE-700,M&M-NEAR-PE-700,04/24/2019,35.9,35.9,30.8,30.8,6000,51000
M&M-I-PE-720,M&M-NEAR-PE-720,04/24/2019,54.05,54.05,52.75,52.75,6000,5000
M&M-I-PE-740,M&M-NEAR-PE-740,04/24/2019,72.5,72.5,70.6,70.6,2000,12000
M&M-I-PE-760,M&M-NEAR-PE-760,04/24/2019,95,95,95,95,1000,8000
M&M-I-PE-780,M&M-NEAR-PE-780,04/24/2019,113,113,112,112,3000,0
M&M-I-PE-800,M&M-NEAR-PE-800,04/24/2019,132.5,132.5,132.5,132.5,3000,16000
M&M-I-PE-820,M&M-NEAR-PE-820,04/24/2019,154.5,154.5,154.5,154.5,1000,0
M&M-I-PE-840,M&M-NEAR-PE-840,04/24/2019,175,175,175,175,2000,2000
M&M-I-PE-900,M&M-NEAR-PE-900,04/24/2019,235,235.5,233,234,9000,9000
M&M-II-CE-480,M&M-NEXT-CE-480,04/24/2019,186.05,190.1,186.05,190.1,2000,1000
M&M-II-CE-660,M&M-NEXT-CE-660,04/24/2019,29,30.5,27.85,30.5,16000,23000
M&M-II-CE-670,M&M-NEXT-CE-670,04/24/2019,24.8,24.85,23,24.6,19000,13000
M&M-II-CE-680,M&M-NEXT-CE-680,04/24/2019,19.55,20,18.25,19.8,25000,39000
M&M-II-CE-690,M&M-NEXT-CE-690,04/24/2019,14.95,15.55,14.4,15.2,47000,35000
M&M-II-CE-700,M&M-NEXT-CE-700,04/24/2019,12.3,12.5,10.9,12.05,76000,212000
M&M-II-CE-710,M&M-NEXT-CE-710,04/24/2019,9.75,9.75,9.25,9.45,9000,24000
M&M-II-CE-720,M&M-NEXT-CE-720,04/24/2019,7.2,7.75,6.5,7,26000,83000
M&M-II-CE-730,M&M-NEXT-CE-730,04/24/2019,5.5,5.7,5.05,5.3,5000,15000
M&M-II-CE-740,M&M-NEXT-CE-740,04/24/2019,4.25,5.9,3.2,4.85,11000,16000
M&M-II-CE-750,M&M-NEXT-CE-750,04/24/2019,3.35,3.35,3.35,3.35,1000,8000
M&M-II-PE-600,M&M-NEXT-PE-600,04/24/2019,3.95,4,3.1,3.1,11000,12000
M&M-II-PE-620,M&M-NEXT-PE-620,04/24/2019,4.9,4.9,4.9,4.9,1000,22000
M&M-II-PE-630,M&M-NEXT-PE-630,04/24/2019,9,9.3,7.1,7.2,23000,31000
M&M-II-PE-640,M&M-NEXT-PE-640,04/24/2019,12,12.55,9.4,9.45,23000,48000
M&M-II-PE-650,M&M-NEXT-PE-650,04/24/2019,14.75,14.75,12,12,14000,21000
M&M-II-PE-660,M&M-NEXT-PE-660,04/24/2019,18.35,20,15.15,15.5,43000,37000
M&M-II-PE-670,M&M-NEXT-PE-670,04/24/2019,23.15,23.15,19.5,19.85,21000,26000
M&M-II-PE-680,M&M-NEXT-PE-680,04/24/2019,28,28.45,24.7,24.7,6000,37000
M&M-II-PE-690,M&M-NEXT-PE-690,04/24/2019,34.1,34.1,31,31,2000,18000
M&M-II-PE-700,M&M-NEXT-PE-700,04/24/2019,42,42,37,37,4000,30000
M&M-II-PE-720,M&M-NEXT-PE-720,04/24/2019,56,56,54.5,54.5,4000,18000
M&M-II-PE-740,M&M-NEXT-PE-740,04/24/2019,71,71,71,71,5000,8000
M&M-II-PE-760,M&M-NEXT-PE-760,04/24/2019,90,90,90,90,1000,6000
M&M-II-PE-780,M&M-NEXT-PE-780,04/24/2019,110,110,110,110,2000,2000
M&M-II-PE-800,M&M-NEXT-PE-800,04/24/2019,123,123,123,123,3000,4000
M&M-II-PE-820,M&M-NEXT-PE-820,04/24/2019,145.15,145.15,145.15,145.15,1000,10000
M&M-II-PE-900,M&M-NEXT-PE-900,04/24/2019,224.6,224.6,224.6,224.6,8000,9000
M&MFIN-I-CE-400,M&MFIN-NEAR-CE-400,04/24/2019,32.75,32.75,30.4,30.4,2500,37500
M&MFIN-I-CE-410,M&MFIN-NEAR-CE-410,04/24/2019,21,24.6,19.85,24.6,18750,3750
M&MFIN-I-CE-430,M&MFIN-NEAR-CE-430,04/24/2019,6.75,11.8,6.5,10,1080000,183750
M&MFIN-I-PE-360,M&MFIN-NEAR-PE-360,04/24/2019,0.2,0.2,0.2,0.2,1250,3750
M&MFIN-I-PE-390,M&MFIN-NEAR-PE-390,04/24/2019,1,1,1,1,1250,5000
M&MFIN-I-PE-410,M&MFIN-NEAR-PE-410,04/24/2019,1,3.05,0.55,0.9,238750,138750
M&MFIN-I-PE-440,M&MFIN-NEAR-PE-440,04/24/2019,14.1,15,10.2,10.75,16250,8750
M&MFIN-II-CE-420,M&MFIN-NEXT-CE-420,04/24/2019,28.4,28.4,28,28.1,12500,7500
M&MFIN-II-CE-430,M&MFIN-NEXT-CE-430,04/24/2019,24.5,24.5,23.75,24.45,5000,3750
M&MFIN-II-CE-450,M&MFIN-NEXT-CE-450,04/24/2019,15.15,16,5.8,16,21250,7500
M&MFIN-II-CE-460,M&MFIN-NEXT-CE-460,04/24/2019,10,12,10,12,6250,8750
M&MFIN-II-CE-470,M&MFIN-NEXT-CE-470,04/24/2019,8,9.4,7,9,10000,5000
M&MFIN-II-PE-380,M&MFIN-NEXT-PE-380,04/24/2019,4.4,4.55,4.05,4.05,6250,6250
M&MFIN-II-PE-420,M&MFIN-NEXT-PE-420,04/24/2019,16,16,13.75,15.25,11250,12500
MANAPPURAM-I-CE-117.5,MANAPPURAM-NEAR-CE-
117.5,04/24/2019,2.25,2.25,2.25,2.25,6000,42000
MANAPPURAM-I-CE-120,MANAPPURAM-NEAR-CE-120,04/24/2019,1.3,1.45,0.9,1,90000,84000
122.5,04/24/2019,0.5,0.65,0.35,0.4,96000,78000
MANAPPURAM-I-CE-125,MANAPPURAM-NEAR-CE-
125,04/24/2019,0.2,0.2,0.05,0.05,138000,204000
127.5,04/24/2019,0.1,0.15,0.1,0.1,42000,180000
130,04/24/2019,0.1,0.1,0.05,0.05,198000,600000
132.5,04/24/2019,0.05,0.05,0.05,0.05,36000,90000
135,04/24/2019,0.05,0.05,0.05,0.05,54000,162000
140,04/24/2019,0.05,0.05,0.05,0.05,36000,300000
142.5,04/24/2019,0.05,0.05,0.05,0.05,6000,18000
MANAPPURAM-I-PE-110,MANAPPURAM-NEAR-PE-
110,04/24/2019,0.05,0.05,0.05,0.05,6000,36000
MANAPPURAM-I-PE-115,MANAPPURAM-NEAR-PE-115,04/24/2019,0.4,0.4,0.1,0.15,54000,78000
MANAPPURAM-I-PE-117.5,MANAPPURAM-NEAR-PE-
117.5,04/24/2019,0.5,0.65,0.35,0.45,54000,72000
MANAPPURAM-I-PE-120,MANAPPURAM-NEAR-PE-120,04/24/2019,1.45,1.8,1,1.45,54000,102000
MANAPPURAM-I-PE-122.5,MANAPPURAM-NEAR-PE-
122.5,04/24/2019,3.5,3.5,3.5,3.5,6000,24000
MANAPPURAM-I-PE-125,MANAPPURAM-NEAR-PE-125,04/24/2019,5,5.5,5,5.5,72000,72000
MANAPPURAM-II-CE-120,MANAPPURAM-NEXT-CE-120,04/24/2019,6,6,5.9,6,24000,84000
MANAPPURAM-II-CE-122.5,MANAPPURAM-NEXT-CE-
122.5,04/24/2019,5.05,5.05,5.05,5.05,36000,12000
MANAPPURAM-II-CE-125,MANAPPURAM-NEXT-CE-125,04/24/2019,4.1,4.1,4.1,4.1,6000,6000
MANAPPURAM-II-CE-130,MANAPPURAM-NEXT-CE-130,04/24/2019,2.7,2.7,2.4,2.7,18000,48000
MANAPPURAM-II-PE-120,MANAPPURAM-NEXT-PE-120,04/24/2019,5.3,5.3,5.3,5.3,12000,18000
MANAPPURAM-II-PE-125,MANAPPURAM-NEXT-PE-
125,04/24/2019,8.25,8.25,8.25,8.25,6000,6000
MARICO-I-CE-350,MARICO-NEAR-CE-350,04/24/2019,13,13,8.5,8.5,5200,15600
MARICO-I-CE-355,MARICO-NEAR-CE-355,04/24/2019,4.3,7.65,4.3,7.65,7800,0
MARICO-I-CE-360,MARICO-NEAR-CE-360,04/24/2019,5,5,1.5,4.4,124800,59800
MARICO-I-CE-365,MARICO-NEAR-CE-365,04/24/2019,2.35,2.45,0.65,2,75400,49400
MARICO-I-PE-340,MARICO-NEAR-PE-340,04/24/2019,0.05,0.05,0.05,0.05,5200,49400
MARICO-I-PE-360,MARICO-NEAR-PE-360,04/24/2019,1.5,3,1.1,1.15,98800,41600
MARICO-II-CE-320,MARICO-NEXT-CE-320,04/24/2019,45.55,45.55,45.55,45.55,2600,5200
MARICO-II-CE-375,MARICO-NEXT-CE-375,04/24/2019,9,9.2,9,9.2,13000,13000
MARICO-II-PE-325,MARICO-NEXT-PE-325,04/24/2019,1.7,1.7,1.7,1.7,2600,2600
MARICO-II-PE-350,MARICO-NEXT-PE-350,04/24/2019,6,6.95,6,6.65,13000,20800
MARICO-II-PE-360,MARICO-NEXT-PE-360,04/24/2019,11,12.6,11,12.6,10400,31200
MARUTI-I-CE-5500,MARUTI-NEAR-CE-5500,04/24/2019,1450,1470,1450,1470,375,0
MARUTI-I-CE-5800,MARUTI-NEAR-CE-
5800,04/24/2019,1188.75,1192.35,1188.75,1192.35,300,525
MARUTI-I-CE-6000,MARUTI-NEAR-CE-6000,04/24/2019,971.75,994.75,956,994.75,525,150
MARUTI-I-CE-6100,MARUTI-NEAR-CE-6100,04/24/2019,836.3,846.65,836.3,846.65,225,75
MARUTI-I-CE-6500,MARUTI-NEAR-CE-6500,04/24/2019,449,547.3,425,515,2100,1125
MARUTI-I-CE-6600,MARUTI-NEAR-CE-6600,04/24/2019,411.15,448.95,330,435,2175,2700
6700,04/24/2019,364.05,364.05,256.85,353.3,1050,2250
6800,04/24/2019,263.45,263.45,164.35,217.65,34200,81375
MARUTI-I-CE-6900,MARUTI-NEAR-CE-6900,04/24/2019,170,186,100,137.8,49800,19125
7000,04/24/2019,111.05,139.95,55.05,75.1,347100,47775
MARUTI-I-CE-7100,MARUTI-NEAR-CE-7100,04/24/2019,73,89.95,25.3,37.05,481425,51900
MARUTI-I-CE-7300,MARUTI-NEAR-CE-7300,04/24/2019,17.2,26,6.5,8.7,293100,89850
MARUTI-I-CE-8500,MARUTI-NEAR-CE-8500,04/24/2019,1,1.65,1,1.65,225,6525
MARUTI-I-PE-5800,MARUTI-NEAR-PE-5800,04/24/2019,2.95,3,2.5,2.5,525,3525
MARUTI-I-PE-6000,MARUTI-NEAR-PE-6000,04/24/2019,1.95,4.15,1.65,1.9,15300,16500
MARUTI-I-PE-6100,MARUTI-NEAR-PE-6100,04/24/2019,3,5.85,0.75,2.6,2775,5325
MARUTI-I-PE-6300,MARUTI-NEAR-PE-6300,04/24/2019,6.85,8.95,3,3.5,14175,17325
MARUTI-I-PE-6400,MARUTI-NEAR-PE-6400,04/24/2019,7.75,11.9,3,4.1,50025,25950
MARUTI-I-PE-6500,MARUTI-NEAR-PE-6500,04/24/2019,7.5,21.95,5.55,8,141975,48150
MARUTI-I-PE-6600,MARUTI-NEAR-PE-6600,04/24/2019,10,30,7,11.2,50700,33900
MARUTI-I-PE-7100,MARUTI-NEAR-PE-7100,04/24/2019,118,207.1,80,123.9,62850,13125
MARUTI-I-PE-7300,MARUTI-NEAR-PE-7300,04/24/2019,228,380,219.35,255.65,11700,27075
MARUTI-I-PE-7500,MARUTI-NEAR-PE-7500,04/24/2019,499.3,577.8,463,515,6150,10575
MARUTI-I-PE-7600,MARUTI-NEAR-PE-7600,04/24/2019,519.7,635,519.7,635,150,450
MARUTI-I-PE-7700,MARUTI-NEAR-PE-7700,04/24/2019,613.3,683.6,613.25,651.45,450,1125
MARUTI-I-PE-7800,MARUTI-NEAR-PE-7800,04/24/2019,865,865,764.8,764.8,225,825
MARUTI-I-PE-7900,MARUTI-NEAR-PE-7900,04/24/2019,938.7,938.7,882,882,150,225
MARUTI-I-PE-8000,MARUTI-NEAR-PE-8000,04/24/2019,958.35,1055,940,1010,4950,2550
MARUTI-I-PE-8100,MARUTI-NEAR-PE-8100,04/24/2019,1075,1125,1075,1125,975,1125
MARUTI-II-CE-6100,MARUTI-NEXT-CE-6100,04/24/2019,932,933,932,933,225,300
MARUTI-II-CE-6700,MARUTI-NEXT-CE-6700,04/24/2019,427.25,464.3,427.25,464.3,150,75
MARUTI-II-CE-6900,MARUTI-NEXT-CE-
6900,04/24/2019,385.65,385.65,304.75,347.85,3975,2175
7000,04/24/2019,342.55,342.55,258.1,294.45,36225,9000
MARUTI-II-CE-7100,MARUTI-NEXT-CE-7100,04/24/2019,300,300,209.55,245.1,21150,4350
7200,04/24/2019,226.9,250.35,172.65,196.75,31050,9750
MARUTI-II-CE-7300,MARUTI-NEXT-CE-7300,04/24/2019,196.4,196.4,140,161.15,32850,14025
7400,04/24/2019,150.05,169.4,113.6,125.65,17175,11100
MARUTI-II-CE-7500,MARUTI-NEXT-CE-7500,04/24/2019,127,130.8,90,102.05,51675,29025
MARUTI-II-CE-7600,MARUTI-NEXT-CE-7600,04/24/2019,100,100,71.4,81.6,12375,8025
MARUTI-II-CE-7700,MARUTI-NEXT-CE-7700,04/24/2019,74,74,58,63.15,11700,9975
MARUTI-II-CE-8000,MARUTI-NEXT-CE-8000,04/24/2019,40,40,30,32.15,11250,15000
MARUTI-II-CE-8500,MARUTI-NEXT-CE-8500,04/24/2019,14.85,15,10,10.55,825,1950
MARUTI-II-PE-5800,MARUTI-NEXT-PE-5800,04/24/2019,14.45,20.2,14.45,20.2,300,300
MARUTI-II-PE-6000,MARUTI-NEXT-PE-6000,04/24/2019,30,39,27,30.7,10425,9075
MARUTI-II-PE-6200,MARUTI-NEXT-PE-6200,04/24/2019,36,62.9,36,38,375,225
MARUTI-II-PE-6300,MARUTI-NEXT-PE-6300,04/24/2019,44.3,71.95,44.3,60,1500,1425
MARUTI-II-PE-6400,MARUTI-NEXT-PE-6400,04/24/2019,75,75,60,60,2625,1125
MARUTI-II-PE-6500,MARUTI-NEXT-PE-
6500,04/24/2019,72.95,100.05,70.8,81.15,51075,23850
MARUTI-II-PE-6600,MARUTI-NEXT-PE-6600,04/24/2019,124.25,124.25,91,106.4,8325,3900
MARUTI-II-PE-6700,MARUTI-NEXT-PE-6700,04/24/2019,133.85,156.45,114,127.1,9525,3150
6800,04/24/2019,156.15,194.25,141.65,159.3,19350,5550
MARUTI-II-PE-6900,MARUTI-NEXT-PE-6900,04/24/2019,180,242.75,172.75,193.7,23250,6975
7000,04/24/2019,226.2,286.15,213.95,238.55,57000,26850
7100,04/24/2019,261.95,334.45,257.8,271.1,13950,4500
MARUTI-II-PE-7200,MARUTI-NEXT-PE-7200,04/24/2019,300,397.45,300,318.8,5625,2700
MARUTI-II-PE-7300,MARUTI-NEXT-PE-7300,04/24/2019,355.4,452,355.4,390.55,1125,1425
MARUTI-II-PE-7500,MARUTI-NEXT-PE-7500,04/24/2019,489.9,605,489.9,530.35,1725,3975
MARUTI-II-PE-8000,MARUTI-NEXT-PE-8000,04/24/2019,915,1030,909.35,960.7,5325,5925
MARUTI-II-PE-8500,MARUTI-NEXT-PE-8500,04/24/2019,1461.95,1480,1381.65,1420,600,750
MARUTI-II-PE-8600,MARUTI-NEXT-PE-8600,04/24/2019,1587,1599,1540,1551.15,900,3600
MCDOWELL-N-I-CE-540,MCDOWELL-N-NEAR-CE-540,04/24/2019,14,18,10.5,14.65,51250,85000
MCDOWELL-N-I-CE-550,MCDOWELL-N-NEAR-CE-
550,04/24/2019,6.35,10.5,3.55,6.35,120000,100000
560,04/24/2019,2.1,4.95,0.85,1.95,1171250,353750
MCDOWELL-N-I-CE-570,MCDOWELL-N-NEAR-CE-570,04/24/2019,1.15,2.6,0.4,0.55,72500,46250
580,04/24/2019,0.65,1.4,0.25,0.35,117500,170000
600,04/24/2019,0.35,0.35,0.15,0.2,73750,180000
MCDOWELL-N-I-PE-500,MCDOWELL-N-NEAR-PE-
500,04/24/2019,0.05,0.2,0.05,0.15,10000,70000
MCDOWELL-N-I-PE-520,MCDOWELL-N-NEAR-PE-520,04/24/2019,0.2,0.3,0.1,0.15,17500,67500
530,04/24/2019,0.25,0.25,0.05,0.05,7500,21250
MCDOWELL-N-I-PE-560,MCDOWELL-N-NEAR-PE-560,04/24/2019,8,10.8,5.55,5.6,26250,61250
570,04/24/2019,17.15,17.15,17.15,17.15,1250,2500
580,04/24/2019,27.85,27.85,25.05,25.05,2500,17500
MCDOWELL-N-I-PE-600,MCDOWELL-N-NEAR-PE-600,04/24/2019,43,46,43,46,2500,20000
MCDOWELL-N-II-CE-560,MCDOWELL-N-NEXT-CE-
560,04/24/2019,24.8,25.7,21.65,21.65,5000,11250
MCDOWELL-N-II-CE-570,MCDOWELL-N-NEXT-CE-570,04/24/2019,18.35,18.35,18,18,2500,23750
580,04/24/2019,17.3,17.3,15.75,15.9,3750,53750
590,04/24/2019,13,14.5,11.5,11.5,10000,18750
600,04/24/2019,9.5,11.35,8.5,9.3,12500,55000
MCDOWELL-N-II-CE-620,MCDOWELL-N-NEXT-CE-620,04/24/2019,6.5,6.5,5.4,6.2,7500,10000
MCDOWELL-N-II-PE-520,MCDOWELL-N-NEXT-PE-
520,04/24/2019,10,10.35,9.7,10.25,15000,72500
MCDOWELL-N-II-PE-530,MCDOWELL-N-NEXT-PE-530,04/24/2019,11,12.7,11,12,5000,8750
MCDOWELL-N-II-PE-540,MCDOWELL-N-NEXT-PE-540,04/24/2019,15,16.95,15,16.95,8750,20000
MCDOWELL-N-II-PE-550,MCDOWELL-N-NEXT-PE-550,04/24/2019,19,21.1,19,20.05,3750,15000
560,04/24/2019,24.45,24.45,24.45,24.45,1250,1250
580,04/24/2019,34.15,34.15,34.15,34.15,1250,1250
MCDOWELL-N-II-PE-600,MCDOWELL-N-NEXT-PE-600,04/24/2019,49,49,49,49,1250,10000
MCX-I-CE-740,MCX-NEAR-CE-740,04/24/2019,40,40,40,40,700,2100
MCX-I-CE-770,MCX-NEAR-CE-770,04/24/2019,17,18,17,18,1400,2100
MCX-I-CE-780,MCX-NEAR-CE-780,04/24/2019,6,10,5.5,10,2100,2100
MCX-I-CE-800,MCX-NEAR-CE-800,04/24/2019,3.8,3.8,3.5,3.5,2800,18900
MCX-I-CE-810,MCX-NEAR-CE-810,04/24/2019,0.5,2,0.5,2,1400,2800
MCX-I-PE-740,MCX-NEAR-PE-740,04/24/2019,0.2,0.2,0.2,0.2,700,2100
MCX-I-PE-770,MCX-NEAR-PE-770,04/24/2019,12.5,12.5,2,2,1400,3500
MCX-I-PE-800,MCX-NEAR-PE-800,04/24/2019,27,27,27,27,700,2800
MCX-II-CE-780,MCX-NEXT-CE-780,04/24/2019,29,29,29,29,700,700
MCX-II-CE-800,MCX-NEXT-CE-800,04/24/2019,26,28.5,26,28.25,2100,6300
MCX-II-CE-840,MCX-NEXT-CE-840,04/24/2019,13.35,13.35,13.35,13.35,700,1400
MCX-II-CE-860,MCX-NEXT-CE-860,04/24/2019,9,9,9,9,1400,700
MFSL-I-CE-420,MFSL-NEAR-CE-420,04/24/2019,20,20,20,20,1200,4800
MFSL-I-CE-430,MFSL-NEAR-CE-430,04/24/2019,10,11,10,11,3600,7200
MFSL-I-CE-440,MFSL-NEAR-CE-440,04/24/2019,1.6,10.45,1.6,10.45,7200,8400
MFSL-I-CE-450,MFSL-NEAR-CE-450,04/24/2019,0.35,4,0.3,3.95,9600,7200
MFSL-I-CE-460,MFSL-NEAR-CE-460,04/24/2019,0.3,2,0.15,1.1,10800,9600
MFSL-I-PE-410,MFSL-NEAR-PE-410,04/24/2019,0.5,0.5,0.5,0.5,6000,15600
MFSL-I-PE-430,MFSL-NEAR-PE-430,04/24/2019,3.5,3.5,1,1,2400,4800
MFSL-I-PE-440,MFSL-NEAR-PE-440,04/24/2019,8.9,10,2.1,2.65,15600,4800
MFSL-I-PE-460,MFSL-NEAR-PE-460,04/24/2019,22,22,22,22,1200,2400
MFSL-II-CE-470,MFSL-NEXT-CE-470,04/24/2019,12.1,12.1,12.1,12.1,1200,2400
MFSL-II-CE-500,MFSL-NEXT-CE-500,04/24/2019,5.25,5.25,5.25,5.25,1200,1200
MGL-I-CE-980,MGL-NEAR-CE-980,04/24/2019,5.5,5.5,5.5,5.5,600,1200
MGL-I-CE-1020,MGL-NEAR-CE-1020,04/24/2019,1,4.9,1,4.9,1200,6000
MGL-I-CE-1040,MGL-NEAR-CE-1040,04/24/2019,1,1.75,1,1.75,1800,13200
MGL-I-PE-900,MGL-NEAR-PE-900,04/24/2019,0.1,0.1,0.1,0.1,600,3000
MGL-I-PE-960,MGL-NEAR-PE-960,04/24/2019,5.5,6,5.5,6,1800,1200
MGL-I-PE-980,MGL-NEAR-PE-980,04/24/2019,10.5,11.75,10,11.75,3000,1800
MGL-I-PE-990,MGL-NEAR-PE-990,04/24/2019,7.9,23.65,7.9,23.65,1200,1800
MGL-I-PE-1000,MGL-NEAR-PE-1000,04/24/2019,30,38,30,32,1800,3600
MGL-I-PE-1020,MGL-NEAR-PE-1020,04/24/2019,60,60,59,59,1200,1200
MGL-II-CE-980,MGL-NEXT-CE-980,04/24/2019,31,31,31,31,600,600
MGL-II-CE-1000,MGL-NEXT-CE-1000,04/24/2019,28.9,28.9,24.6,24.6,1800,1200
MGL-II-CE-1010,MGL-NEXT-CE-1010,04/24/2019,20.5,20.5,20.5,20.5,600,600
MGL-II-CE-1020,MGL-NEXT-CE-1020,04/24/2019,18.55,22,18.55,22,1200,1800
MGL-II-PE-900,MGL-NEXT-PE-900,04/24/2019,10,10,10,10,600,600
MGL-II-PE-920,MGL-NEXT-PE-920,04/24/2019,12,17.85,12,17.85,1200,600
MGL-II-PE-960,MGL-NEXT-PE-960,04/24/2019,23.95,23.95,23.95,23.95,600,600
MINDTREE-I-CE-940,MINDTREE-NEAR-CE-940,04/24/2019,34.15,34.15,34.1,34.1,1200,20400
MINDTREE-I-CE-960,MINDTREE-NEAR-CE-
960,04/24/2019,14.25,17.05,10.35,16.1,57000,138000
MINDTREE-I-CE-1000,MINDTREE-NEAR-CE-
1000,04/24/2019,0.25,0.65,0.05,0.15,109200,212400
MINDTREE-I-PE-860,MINDTREE-NEAR-PE-860,04/24/2019,0.05,0.05,0.05,0.05,600,5400
MINDTREE-I-PE-980,MINDTREE-NEAR-PE-980,04/24/2019,6.3,7,2.5,3.6,67800,10800
MINDTREE-II-CE-980,MINDTREE-NEXT-CE-980,04/24/2019,17.5,18.05,17.5,17.8,1200,1800
MINDTREE-II-CE-1000,MINDTREE-NEXT-CE-1000,04/24/2019,11.35,11.35,9,9.65,9600,15000
MINDTREE-II-PE-920,MINDTREE-NEXT-PE-920,04/24/2019,1.9,1.9,1.9,1.9,600,6000
MINDTREE-II-PE-940,MINDTREE-NEXT-PE-940,04/24/2019,2.75,2.75,2,2.1,5400,66000
MOTHERSUMI-I-CE-140,MOTHERSUMI-NEAR-CE-
140,04/24/2019,7.75,7.75,7.75,7.75,5700,17100
MOTHERSUMI-I-CE-145,MOTHERSUMI-NEAR-CE-145,04/24/2019,3.9,4.5,2.8,4.5,34200,31350
150,04/24/2019,1.85,2.5,0.55,0.85,1473450,1054500
155,04/24/2019,0.75,0.75,0.1,0.15,609900,780900
160,04/24/2019,0.1,0.2,0.05,0.05,359100,1140000
165,04/24/2019,0.1,0.15,0.05,0.1,222300,413250
170,04/24/2019,0.1,0.1,0.05,0.05,247950,532950
175,04/24/2019,0.05,0.05,0.05,0.05,14250,128250
180,04/24/2019,0.1,0.1,0.05,0.05,57000,304950
200,04/24/2019,0.05,0.05,0.05,0.05,2850,108300
MOTHERSUMI-I-PE-130,MOTHERSUMI-NEAR-PE-
130,04/24/2019,0.05,0.05,0.05,0.05,5700,51300
MOTHERSUMI-I-PE-135,MOTHERSUMI-NEAR-PE-135,04/24/2019,0.2,0.3,0.05,0.15,39900,79800
140,04/24/2019,0.25,0.5,0.05,0.15,122550,205200
145,04/24/2019,0.6,1.55,0.35,0.5,661200,179550
150,04/24/2019,1.2,4.25,0.9,1.35,1373700,350550
155,04/24/2019,5.95,8.25,5.25,5.65,196650,102600
160,04/24/2019,10.4,13,10.4,10.65,34200,48450
165,04/24/2019,14.95,15.85,14.95,15.85,5700,19950
170,04/24/2019,19.55,19.55,19.55,19.55,2850,14250
180,04/24/2019,32.75,32.75,32.5,32.5,5700,2850
210,04/24/2019,62.95,62.95,62.95,62.95,2850,2850
MOTHERSUMI-II-CE-140,MOTHERSUMI-NEXT-CE-140,04/24/2019,14,14,11.95,11.95,5700,5700
MOTHERSUMI-II-CE-150,MOTHERSUMI-NEXT-CE-150,04/24/2019,8.85,9.4,7.5,8.8,96900,71250
MOTHERSUMI-II-CE-155,MOTHERSUMI-NEXT-CE-
155,04/24/2019,6.45,7.05,5.8,6.7,71250,57000
MOTHERSUMI-II-CE-160,MOTHERSUMI-NEXT-CE-
160,04/24/2019,5.05,5.05,4.25,4.7,99750,99750
MOTHERSUMI-II-CE-165,MOTHERSUMI-NEXT-CE-165,04/24/2019,3.75,3.75,3,3,31350,42750
MOTHERSUMI-II-PE-110,MOTHERSUMI-NEXT-PE-110,04/24/2019,0.5,0.5,0.5,0.5,2850,2850
MOTHERSUMI-II-PE-120,MOTHERSUMI-NEXT-PE-
120,04/24/2019,0.95,0.95,0.95,0.95,5700,5700
MOTHERSUMI-II-PE-135,MOTHERSUMI-NEXT-PE-135,04/24/2019,3,3.45,3,3.45,22800,25650
140,04/24/2019,4.25,5.2,4.25,4.3,65550,59850
MOTHERSUMI-II-PE-145,MOTHERSUMI-NEXT-PE-145,04/24/2019,6,7,6,6.8,11400,31350
MOTHERSUMI-II-PE-155,MOTHERSUMI-NEXT-PE-155,04/24/2019,12.25,12.25,11,11,8550,14250
160,04/24/2019,15.3,15.6,15.3,15.6,5700,8550
165,04/24/2019,17.35,17.35,17.3,17.3,5700,8550
170,04/24/2019,23.5,23.5,23.5,23.5,2850,2850
210,04/24/2019,61.6,61.6,61.6,61.6,2850,2850
MRF-I-CE-57000,MRF-NEAR-CE-57000,04/24/2019,90.65,90.65,90.65,90.65,10,70
MRF-I-CE-58000,MRF-NEAR-CE-58000,04/24/2019,140.9,140.9,139,139,20,100
MRF-I-CE-61000,MRF-NEAR-CE-61000,04/24/2019,1,1,1,1,20,120
MRF-I-CE-66000,MRF-NEAR-CE-66000,04/24/2019,0.05,0.05,0.05,0.05,10,0
MRF-I-PE-56500,MRF-NEAR-PE-56500,04/24/2019,352,470,352,470,20,20
MRF-I-PE-57000,MRF-NEAR-PE-57000,04/24/2019,817.15,817.15,817.15,817.15,10,50
MRPL-I-CE-75,MRPL-NEAR-CE-75,04/24/2019,0.05,0.05,0.05,0.05,14000,224000
MRPL-I-PE-65,MRPL-NEAR-PE-65,04/24/2019,0.05,0.05,0.05,0.05,28000,84000
MRPL-I-PE-72.5,MRPL-NEAR-PE-72.5,04/24/2019,2.65,2.65,2.65,2.65,7000,21000
MRPL-II-CE-70,MRPL-NEXT-CE-70,04/24/2019,4.05,4.05,4.05,4.05,7000,42000
MUTHOOTFIN-I-CE-590,MUTHOOTFIN-NEAR-CE-590,04/24/2019,15,15,15,15,1500,1500
MUTHOOTFIN-I-CE-600,MUTHOOTFIN-NEAR-CE-600,04/24/2019,2,3.5,1.5,2.1,36000,39000
MUTHOOTFIN-I-CE-610,MUTHOOTFIN-NEAR-CE-610,04/24/2019,1.6,1.6,1,1,3000,7500
MUTHOOTFIN-I-CE-620,MUTHOOTFIN-NEAR-CE-620,04/24/2019,0.95,1.1,0.35,0.5,61500,76500
MUTHOOTFIN-I-CE-650,MUTHOOTFIN-NEAR-CE-
650,04/24/2019,0.15,0.15,0.05,0.05,13500,15000
MUTHOOTFIN-I-PE-540,MUTHOOTFIN-NEAR-PE-540,04/24/2019,0.05,0.05,0.05,0.05,1500,6000
MUTHOOTFIN-I-PE-590,MUTHOOTFIN-NEAR-PE-590,04/24/2019,21.6,21.6,21.6,21.6,1500,4500
MUTHOOTFIN-I-PE-600,MUTHOOTFIN-NEAR-PE-600,04/24/2019,15.65,19.3,10,19.3,9000,16500
MUTHOOTFIN-I-PE-620,MUTHOOTFIN-NEAR-PE-620,04/24/2019,33,33,33,33,1500,6000
MUTHOOTFIN-II-CE-600,MUTHOOTFIN-NEXT-CE-
600,04/24/2019,22,22.5,21.3,22.45,9000,43500
MUTHOOTFIN-II-CE-620,MUTHOOTFIN-NEXT-CE-620,04/24/2019,16.4,16.4,14,14,3000,64500
MUTHOOTFIN-II-CE-630,MUTHOOTFIN-NEXT-CE-630,04/24/2019,12,12,11.25,11.45,7500,9000
MUTHOOTFIN-II-CE-640,MUTHOOTFIN-NEXT-CE-640,04/24/2019,9.4,9.4,9.4,9.4,3000,27000
MUTHOOTFIN-II-CE-650,MUTHOOTFIN-NEXT-CE-650,04/24/2019,7.8,7.8,6.5,6.5,3000,9000
MUTHOOTFIN-II-PE-550,MUTHOOTFIN-NEXT-PE-550,04/24/2019,10,11,9.8,10.8,9000,16500
MUTHOOTFIN-II-PE-560,MUTHOOTFIN-NEXT-PE-
560,04/24/2019,12.5,13.5,12.5,13.15,7500,22500
580,04/24/2019,19.65,20.45,19.65,20.25,6000,52500
590,04/24/2019,24.95,24.95,24.95,24.95,1500,1500
NATIONALUM-I-CE-50.5,NATIONALUM-NEAR-CE-50.5,04/24/2019,2.5,2.5,2.4,2.4,16000,32000
NATIONALUM-I-CE-52.5,NATIONALUM-NEAR-CE-
52.5,04/24/2019,0.5,0.5,0.4,0.45,48000,224000
NATIONALUM-I-CE-53,NATIONALUM-NEAR-CE-53,04/24/2019,0.4,0.4,0.2,0.35,144000,160000
55.5,04/24/2019,0.05,0.1,0.05,0.1,176000,232000
NATIONALUM-I-CE-56,NATIONALUM-NEAR-CE-
56,04/24/2019,0.05,0.05,0.05,0.05,48000,304000
57,04/24/2019,0.05,0.1,0.05,0.05,128000,368000
57.5,04/24/2019,0.05,0.05,0.05,0.05,88000,552000
58,04/24/2019,0.05,0.05,0.05,0.05,48000,320000
60,04/24/2019,0.05,0.05,0.05,0.05,56000,2552000
60.5,04/24/2019,0.05,0.1,0.05,0.1,24000,128000
65,04/24/2019,0.05,0.05,0.05,0.05,56000,944000
NATIONALUM-I-PE-48,NATIONALUM-NEAR-PE-
48,04/24/2019,0.05,0.05,0.05,0.05,56000,152000
NATIONALUM-I-PE-50,NATIONALUM-NEAR-PE-50,04/24/2019,0.1,0.1,0.05,0.05,48000,224000
NATIONALUM-I-PE-50.5,NATIONALUM-NEAR-PE-50.5,04/24/2019,0.1,0.1,0.1,0.1,88000,88000
NATIONALUM-I-PE-52.5,NATIONALUM-NEAR-PE-
52.5,04/24/2019,0.4,0.4,0.15,0.2,128000,128000
NATIONALUM-I-PE-55,NATIONALUM-NEAR-PE-55,04/24/2019,2.2,2.4,2,2.1,96000,376000
55.5,04/24/2019,2.8,2.9,2.8,2.8,216000,192000
NATIONALUM-I-PE-56,NATIONALUM-NEAR-PE-56,04/24/2019,3,3,3,3,8000,400000
57.5,04/24/2019,4.85,4.85,4.85,4.85,8000,56000
NATIONALUM-I-PE-60.5,NATIONALUM-NEAR-PE-60.5,04/24/2019,8,8,8,8,16000,64000
NATIONALUM-I-PE-65,NATIONALUM-NEAR-PE-65,04/24/2019,12.4,12.4,12,12,16000,48000
NATIONALUM-II-CE-50,NATIONALUM-NEXT-CE-50,04/24/2019,4.5,4.75,4.5,4.5,88000,56000
NATIONALUM-II-CE-50.5,NATIONALUM-NEXT-CE-50.5,04/24/2019,3.8,3.8,3.8,3.8,8000,8000
NATIONALUM-II-CE-52.5,NATIONALUM-NEXT-CE-
52.5,04/24/2019,2.85,2.85,2.85,2.85,8000,8000
NATIONALUM-II-CE-53,NATIONALUM-NEXT-CE-
53,04/24/2019,2.95,2.95,2.45,2.7,112000,136000
54,04/24/2019,2.35,2.35,2.25,2.25,32000,240000
NATIONALUM-II-CE-55,NATIONALUM-NEXT-CE-55,04/24/2019,2,2,1.65,1.75,248000,536000
55.5,04/24/2019,1.7,1.7,1.5,1.5,88000,80000
56,04/24/2019,1.45,1.45,1.35,1.35,64000,72000
60,04/24/2019,0.75,0.75,0.6,0.6,144000,1872000
62.5,04/24/2019,0.55,0.55,0.55,0.55,8000,56000
NATIONALUM-II-PE-45,NATIONALUM-NEXT-PE-
45,04/24/2019,0.25,0.25,0.25,0.25,16000,48000
NATIONALUM-II-PE-50,NATIONALUM-NEXT-PE-50,04/24/2019,1.2,1.25,1,1,80000,200000
NATIONALUM-II-PE-52,NATIONALUM-NEXT-PE-52,04/24/2019,2,2,2,2,8000,48000
NATIONALUM-II-PE-52.5,NATIONALUM-NEXT-PE-52.5,04/24/2019,2.1,2.1,2.1,2.1,8000,32000
NATIONALUM-II-PE-53,NATIONALUM-NEXT-PE-53,04/24/2019,2.4,2.4,2.4,2.4,8000,16000
NATIONALUM-II-PE-55.5,NATIONALUM-NEXT-PE-
55.5,04/24/2019,3.8,3.8,3.55,3.55,200000,288000
NATIONALUM-II-PE-57.5,NATIONALUM-NEXT-PE-
57.5,04/24/2019,5.15,5.15,5.15,5.15,8000,264000
NATIONALUM-II-PE-65,NATIONALUM-NEXT-PE-
65,04/24/2019,11.8,11.8,11.45,11.45,64000,96000
NATIONALUM-II-PE-75,NATIONALUM-NEXT-PE-75,04/24/2019,21,21,21,21,8000,8000
NBCC-I-CE-59,NBCC-NEAR-CE-59,04/24/2019,0.65,0.65,0.65,0.65,8000,24000
NBCC-I-CE-62.5,NBCC-NEAR-CE-62.5,04/24/2019,0.1,0.1,0.05,0.05,32000,104000
NBCC-I-CE-67.5,NBCC-NEAR-CE-67.5,04/24/2019,0.05,0.05,0.05,0.05,8000,72000
NBCC-I-PE-47.5,NBCC-NEAR-PE-47.5,04/24/2019,0.05,0.05,0.05,0.05,8000,8000
NBCC-I-PE-55,NBCC-NEAR-PE-55,04/24/2019,0.05,0.05,0.05,0.05,24000,208000
NBCC-I-PE-62.5,NBCC-NEAR-PE-62.5,04/24/2019,3,3,2.8,2.8,24000,40000
NBCC-II-CE-55,NBCC-NEXT-CE-55,04/24/2019,6,6,6,6,8000,8000
NBCC-II-CE-60,NBCC-NEXT-CE-60,04/24/2019,3.35,3.5,3.05,3.45,160000,208000
NBCC-II-CE-61,NBCC-NEXT-CE-61,04/24/2019,2.8,3,2.8,3,32000,24000
NBCC-II-CE-67.5,NBCC-NEXT-CE-67.5,04/24/2019,1.1,1.1,1.1,1.1,8000,32000
NBCC-II-CE-72.5,NBCC-NEXT-CE-72.5,04/24/2019,0.7,0.7,0.7,0.7,8000,0
NBCC-II-PE-49,NBCC-NEXT-PE-49,04/24/2019,0.35,0.35,0.35,0.35,16000,16000
NBCC-II-PE-62.5,NBCC-NEXT-PE-62.5,04/24/2019,4.55,4.55,4.55,4.55,8000,56000
NCC-I-CE-85,NCC-NEAR-CE-85,04/24/2019,17,17,17,17,8000,8000
NCC-I-CE-90,NCC-NEAR-CE-90,04/24/2019,11.8,11.8,11.8,11.8,8000,8000
NCC-I-CE-92.5,NCC-NEAR-CE-92.5,04/24/2019,8.9,8.9,8.9,8.9,8000,8000
NCC-I-CE-102.5,NCC-NEAR-CE-102.5,04/24/2019,1,1,0.4,0.95,608000,240000
NCC-I-PE-90,NCC-NEAR-PE-90,04/24/2019,0.05,0.05,0.05,0.05,72000,120000
NCC-I-PE-92.5,NCC-NEAR-PE-92.5,04/24/2019,0.1,0.1,0.1,0.1,8000,24000
NCC-I-PE-110,NCC-NEAR-PE-110,04/24/2019,8.2,9.5,8,8.45,128000,120000
NCC-I-PE-115,NCC-NEAR-PE-115,04/24/2019,15,15,13.35,13.45,80000,48000
NCC-II-CE-85,NCC-NEXT-CE-85,04/24/2019,17.65,17.65,17.65,17.65,8000,8000
NCC-II-CE-92.5,NCC-NEXT-CE-92.5,04/24/2019,11.75,11.75,11.75,11.75,8000,8000
NCC-II-PE-90,NCC-NEXT-PE-90,04/24/2019,1.75,1.8,1.7,1.75,64000,40000
NCC-II-PE-92.5,NCC-NEXT-PE-92.5,04/24/2019,2.2,2.2,2.2,2.2,8000,24000
NCC-II-PE-100,NCC-NEXT-PE-100,04/24/2019,5,5.55,4.7,4.75,80000,192000
NCC-II-PE-102.5,NCC-NEXT-PE-102.5,04/24/2019,6.7,6.7,6.45,6.45,24000,24000
NESTLEIND-I-CE-11000,NESTLEIND-NEAR-CE-11000,04/24/2019,22,25,16.05,25,200,1100
NESTLEIND-I-CE-11200,NESTLEIND-NEAR-CE-11200,04/24/2019,1.4,1.4,1.4,1.4,50,100
NESTLEIND-I-CE-11250,NESTLEIND-NEAR-CE-11250,04/24/2019,11,11,11,11,50,1450
NESTLEIND-I-CE-11700,NESTLEIND-NEAR-CE-11700,04/24/2019,2.5,2.5,2.5,2.5,50,650
NESTLEIND-I-PE-10250,NESTLEIND-NEAR-PE-10250,04/24/2019,3.05,3.05,0.55,0.55,100,150
NESTLEIND-I-PE-10500,NESTLEIND-NEAR-PE-10500,04/24/2019,9,9.95,9,9.95,200,150
NESTLEIND-I-PE-10750,NESTLEIND-NEAR-PE-10750,04/24/2019,70,77,70,77,100,300
NESTLEIND-I-PE-11000,NESTLEIND-NEAR-PE-
11000,04/24/2019,304.7,304.7,304.7,304.7,50,150
NESTLEIND-II-CE-11000,NESTLEIND-NEXT-CE-11000,04/24/2019,250,260,250,260,100,100
NESTLEIND-II-PE-10700,NESTLEIND-NEXT-PE-
10700,04/24/2019,269.25,269.25,269.25,269.25,50,50
NHPC-I-CE-24,NHPC-NEAR-CE-24,04/24/2019,0.05,0.1,0.05,0.1,108000,135000
NHPC-I-CE-25,NHPC-NEAR-CE-25,04/24/2019,0.05,0.05,0.05,0.05,54000,1998000
NHPC-I-PE-23,NHPC-NEAR-PE-23,04/24/2019,0.05,0.05,0.05,0.05,108000,189000
NHPC-II-CE-24,NHPC-NEXT-CE-24,04/24/2019,0.6,0.6,0.6,0.6,27000,54000
NHPC-II-PE-20,NHPC-NEXT-PE-20,04/24/2019,0.05,0.05,0.05,0.05,27000,108000
NIITTECH-I-CE-1250,NIITTECH-NEAR-CE-1250,04/24/2019,60,60,60,60,750,750
NIITTECH-I-CE-1300,NIITTECH-NEAR-CE-1300,04/24/2019,5.95,10.25,5.95,9.1,15000,15000
NIITTECH-I-CE-1320,NIITTECH-NEAR-CE-1320,04/24/2019,5,5,1,2.35,99000,103500
NIITTECH-I-PE-1250,NIITTECH-NEAR-PE-1250,04/24/2019,0.05,0.1,0.05,0.1,3000,57000
NIITTECH-I-PE-1320,NIITTECH-NEAR-PE-
1320,04/24/2019,16.75,16.75,10.6,11.5,10500,57000
NIITTECH-I-PE-1340,NIITTECH-NEAR-PE-1340,04/24/2019,34,38,33.5,33.75,31500,5250
NIITTECH-I-PE-1350,NIITTECH-NEAR-PE-
1350,04/24/2019,43.55,48,39.35,39.35,36000,31500
NIITTECH-II-CE-1340,NIITTECH-NEXT-CE-1340,04/24/2019,10,10,10,10,1500,3000
NIITTECH-II-PE-1260,NIITTECH-NEXT-PE-1260,04/24/2019,2.65,2.65,2.65,2.65,3750,6750
NIITTECH-II-PE-1280,NIITTECH-NEXT-PE-1280,04/24/2019,6,6,6,6,750,750
NIITTECH-II-PE-1300,NIITTECH-NEXT-PE-1300,04/24/2019,14,14,13.8,13.8,1500,9750
NMDC-I-CE-95,NMDC-NEAR-CE-95,04/24/2019,7.5,7.5,7.4,7.4,24000,18000
NMDC-I-CE-97.5,NMDC-NEAR-CE-97.5,04/24/2019,5.5,5.5,5.5,5.5,6000,12000
NMDC-I-PE-95,NMDC-NEAR-PE-95,04/24/2019,0.05,0.05,0.05,0.05,36000,150000
NMDC-I-PE-97.5,NMDC-NEAR-PE-97.5,04/24/2019,0.05,0.05,0.05,0.05,12000,48000
NMDC-I-PE-102.5,NMDC-NEAR-PE-102.5,04/24/2019,1.05,1.3,0.85,1.1,264000,120000
NMDC-I-PE-137.5,NMDC-NEAR-PE-137.5,04/24/2019,35,35,35,35,12000,6000
NMDC-II-CE-95,NMDC-NEXT-CE-95,04/24/2019,9.35,9.35,9.25,9.3,24000,24000
NMDC-II-CE-97.5,NMDC-NEXT-CE-97.5,04/24/2019,7.5,7.5,7.5,7.5,6000,6000
NMDC-II-CE-107.5,NMDC-NEXT-CE-107.5,04/24/2019,2.55,2.55,2.55,2.55,6000,6000
NMDC-II-PE-92.5,NMDC-NEXT-PE-92.5,04/24/2019,0.7,0.8,0.7,0.8,12000,18000
NMDC-II-PE-95,NMDC-NEXT-PE-95,04/24/2019,1.5,1.5,1.25,1.25,12000,78000
NMDC-II-PE-105,NMDC-NEXT-PE-105,04/24/2019,5,5.1,5,5.1,12000,84000
NMDC-II-PE-137.5,NMDC-NEXT-PE-137.5,04/24/2019,34,34,33.5,33.5,12000,18000
NTPC-I-CE-108.35,NTPC-NEAR-CE-108.35,04/24/2019,24.6,24.6,24.6,24.6,4800,0
NTPC-I-CE-125,NTPC-NEAR-CE-125,04/24/2019,8.25,9,7.8,9,19200,38400
NTPC-I-CE-130,NTPC-NEAR-CE-130,04/24/2019,3.3,4,3.3,4,38400,52800
NTPC-I-CE-131.25,NTPC-NEAR-CE-131.25,04/24/2019,2,2,2,2,4800,9600
NTPC-I-CE-133.35,NTPC-NEAR-CE-133.35,04/24/2019,1,1.6,0.8,1.45,110400,67200
NTPC-I-CE-135,NTPC-NEAR-CE-135,04/24/2019,0.45,0.7,0.3,0.6,1060800,528000
NTPC-I-PE-120,NTPC-NEAR-PE-120,04/24/2019,0.05,0.05,0.05,0.05,9600,110400
NTPC-I-PE-127.1,NTPC-NEAR-PE-127.1,04/24/2019,0.1,0.1,0.05,0.05,14400,124800
NTPC-II-CE-108.35,NTPC-NEXT-CE-108.35,04/24/2019,25,25,25,25,4800,4800
NTPC-II-CE-125,NTPC-NEXT-CE-125,04/24/2019,9.6,10.6,9.6,10.6,9600,28800
NTPC-II-CE-127.1,NTPC-NEXT-CE-127.1,04/24/2019,8.7,8.7,8.7,8.7,4800,4800
NTPC-II-CE-137.5,NTPC-NEXT-CE-137.5,04/24/2019,2.6,3,2.6,3,38400,81600
NTPC-II-CE-140,NTPC-NEXT-CE-140,04/24/2019,2.45,2.45,2,2.35,100800,292800
NTPC-II-PE-125,NTPC-NEXT-PE-125,04/24/2019,1.2,1.2,0.85,0.85,14400,19200
NTPC-II-PE-127.5,NTPC-NEXT-PE-127.5,04/24/2019,1.6,1.6,1.6,1.6,4800,9600
NTPC-II-PE-130,NTPC-NEXT-PE-130,04/24/2019,2.6,2.75,1.7,1.7,129600,192000
NTPC-II-PE-135,NTPC-NEXT-PE-135,04/24/2019,5,5,3.9,3.9,9600,158400
NTPC-II-PE-140,NTPC-NEXT-PE-140,04/24/2019,7.95,7.95,7,7,14400,24000
OIL-I-CE-175,OIL-NEAR-CE-175,04/24/2019,5,5,5,5,3399,13596
OIL-I-CE-180,OIL-NEAR-CE-180,04/24/2019,1.15,2.4,1.15,1.65,47586,67980
OIL-I-CE-182.5,OIL-NEAR-CE-182.5,04/24/2019,1,1,0.4,0.4,6798,6798
OIL-I-PE-175,OIL-NEAR-PE-175,04/24/2019,0.25,0.25,0.25,0.25,3399,13596
OIL-I-PE-200,OIL-NEAR-PE-200,04/24/2019,20.65,20.65,20.65,20.65,3399,23793
OIL-II-CE-170,OIL-NEXT-CE-170,04/24/2019,13,13,13,13,6798,13596
OIL-II-CE-180,OIL-NEXT-CE-180,04/24/2019,5.8,6.4,5.75,6,50985,47586
OIL-II-CE-185,OIL-NEXT-CE-185,04/24/2019,3.5,4,3.5,4,13596,23793
OIL-II-CE-190,OIL-NEXT-CE-190,04/24/2019,2.5,2.5,2.4,2.4,16995,13596
OIL-II-CE-205,OIL-NEXT-CE-205,04/24/2019,0.8,0.8,0.8,0.8,6798,6798
OIL-II-PE-170,OIL-NEXT-PE-170,04/24/2019,2.15,2.15,2.15,2.15,3399,33990
ONGC-I-CE-129,ONGC-NEAR-CE-129,04/24/2019,39.6,39.6,39.6,39.6,7500,285000
ONGC-I-CE-150,ONGC-NEAR-CE-150,04/24/2019,18.15,19.2,18,18,11250,45000
ONGC-I-CE-154,ONGC-NEAR-CE-154,04/24/2019,14,15.4,14,15.4,15000,48750
ONGC-I-CE-155,ONGC-NEAR-CE-155,04/24/2019,14,15.25,13,13,22500,41250
ONGC-I-CE-157.5,ONGC-NEAR-CE-157.5,04/24/2019,11,12.95,10.5,11.35,37500,60000
ONGC-I-CE-160,ONGC-NEAR-CE-160,04/24/2019,7,10.55,6.9,9.4,1188750,1005000
ONGC-I-CE-162.5,ONGC-NEAR-CE-162.5,04/24/2019,4.8,8.1,4.65,6.7,971250,480000
ONGC-I-CE-164,ONGC-NEAR-CE-164,04/24/2019,3.85,6.7,3.25,5,326250,270000
ONGC-I-CE-167.5,ONGC-NEAR-CE-167.5,04/24/2019,1.1,4.3,1,2.65,1233750,221250
ONGC-I-PE-144,ONGC-NEAR-PE-144,04/24/2019,0.05,0.1,0.05,0.1,18750,135000
ONGC-I-PE-147.5,ONGC-NEAR-PE-147.5,04/24/2019,0.05,0.05,0.05,0.05,3750,0
ONGC-I-PE-174,ONGC-NEAR-PE-174,04/24/2019,5,5,4.9,5,11250,0
ONGC-I-PE-189,ONGC-NEAR-PE-189,04/24/2019,21,21,21,21,3750,22500
ONGC-II-CE-149,ONGC-NEXT-CE-149,04/24/2019,21.05,21.05,21.05,21.05,11250,11250
ONGC-II-CE-155,ONGC-NEXT-CE-155,04/24/2019,16.4,16.55,16,16.55,15000,63750
ONGC-II-CE-157.5,ONGC-NEXT-CE-157.5,04/24/2019,13.4,13.4,13.15,13.15,7500,3750
ONGC-II-CE-165,ONGC-NEXT-CE-165,04/24/2019,8.6,10,7.4,8.65,195000,112500
ONGC-II-CE-185,ONGC-NEXT-CE-185,04/24/2019,2,2,1.7,1.95,123750,146250
ONGC-II-PE-145,ONGC-NEXT-PE-145,04/24/2019,1.15,1.15,1.15,1.15,3750,33750
ONGC-II-PE-149,ONGC-NEXT-PE-149,04/24/2019,1,1,1,1,18750,11250
ONGC-II-PE-150,ONGC-NEXT-PE-150,04/24/2019,1.3,1.3,1,1,86250,97500
ONGC-II-PE-157.5,ONGC-NEXT-PE-157.5,04/24/2019,2.25,2.85,2.25,2.35,33750,15000
ONGC-II-PE-160,ONGC-NEXT-PE-160,04/24/2019,3.3,3.85,2.7,3,311250,217500
ONGC-II-PE-164,ONGC-NEXT-PE-164,04/24/2019,4.1,4.75,4,4.05,30000,26250
ONGC-II-PE-174,ONGC-NEXT-PE-174,04/24/2019,9.35,9.35,9,9,15000,15000
ONGC-II-PE-180,ONGC-NEXT-PE-180,04/24/2019,13,13.4,13,13.3,26250,26250
ORIENTBANK-I-CE-85,ORIENTBANK-NEAR-CE-85,04/24/2019,15,15,15,15,7000,0
ORIENTBANK-I-CE-100,ORIENTBANK-NEAR-CE-
100,04/24/2019,1.15,2.25,0.75,2.1,133000,42000
ORIENTBANK-I-CE-102.5,ORIENTBANK-NEAR-CE-
102.5,04/24/2019,0.35,0.35,0.35,0.35,7000,42000
105,04/24/2019,0.05,0.55,0.05,0.5,63000,70000
107.5,04/24/2019,0.1,0.1,0.1,0.1,7000,63000
ORIENTBANK-I-CE-110,ORIENTBANK-NEAR-CE-110,04/24/2019,0.1,0.15,0.1,0.1,21000,105000
112.5,04/24/2019,0.05,0.1,0.05,0.1,14000,105000
115,04/24/2019,0.05,0.1,0.05,0.1,56000,168000
117.5,04/24/2019,0.05,0.05,0.05,0.05,7000,56000
120,04/24/2019,0.1,0.1,0.05,0.05,70000,238000
125,04/24/2019,0.05,0.05,0.05,0.05,56000,140000
127.5,04/24/2019,0.05,0.05,0.05,0.05,14000,63000
ORIENTBANK-I-PE-80,ORIENTBANK-NEAR-PE-80,04/24/2019,0.05,0.05,0.05,0.05,7000,21000
ORIENTBANK-I-PE-97.5,ORIENTBANK-NEAR-PE-
97.5,04/24/2019,0.15,0.15,0.15,0.15,7000,14000
ORIENTBANK-I-PE-100,ORIENTBANK-NEAR-PE-
100,04/24/2019,0.75,5.35,0.4,0.45,91000,91000
ORIENTBANK-I-PE-105,ORIENTBANK-NEAR-PE-105,04/24/2019,5,5,3.6,3.6,35000,63000
ORIENTBANK-I-PE-107.5,ORIENTBANK-NEAR-PE-107.5,04/24/2019,7,7,7,7,7000,77000
ORIENTBANK-I-PE-110,ORIENTBANK-NEAR-PE-110,04/24/2019,10,10,9,9,14000,119000
ORIENTBANK-I-PE-112.5,ORIENTBANK-NEAR-PE-
112.5,04/24/2019,12.35,12.35,12.1,12.1,14000,21000
ORIENTBANK-I-PE-115,ORIENTBANK-NEAR-PE-115,04/24/2019,14,14,14,14,7000,28000
ORIENTBANK-II-CE-100,ORIENTBANK-NEXT-CE-
100,04/24/2019,7.95,7.95,7.95,7.95,14000,21000
ORIENTBANK-II-CE-110,ORIENTBANK-NEXT-CE-110,04/24/2019,3.5,3.75,3.4,3.7,28000,84000
ORIENTBANK-II-CE-115,ORIENTBANK-NEXT-CE-
115,04/24/2019,2.15,2.25,2.15,2.25,21000,28000
ORIENTBANK-II-CE-120,ORIENTBANK-NEXT-CE-120,04/24/2019,1.5,1.5,1.5,1.5,42000,84000
ORIENTBANK-II-PE-100,ORIENTBANK-NEXT-PE-100,04/24/2019,6,6,6,6,7000,28000
ORIENTBANK-II-PE-105,ORIENTBANK-NEXT-PE-
105,04/24/2019,7.85,7.85,7.85,7.85,14000,14000
PAGEIND-I-CE-23500,PAGEIND-NEAR-CE-23500,04/24/2019,400,400,400,400,25,25
PCJEWELLER-I-CE-80,PCJEWELLER-NEAR-CE-80,04/24/2019,57,57,57,57,6500,97500
PCJEWELLER-I-CE-85,PCJEWELLER-NEAR-CE-85,04/24/2019,50,50,50,50,19500,305500
PCJEWELLER-I-CE-90,PCJEWELLER-NEAR-CE-
90,04/24/2019,45,46.75,43.55,44.3,364000,988000
PCJEWELLER-I-CE-95,PCJEWELLER-NEAR-CE-95,04/24/2019,42.45,42.45,40,40,13000,832000
PCJEWELLER-I-CE-97.5,PCJEWELLER-NEAR-CE-
97.5,04/24/2019,36.4,36.4,36.4,36.4,6500,123500
100,04/24/2019,29.3,35,29.3,32.7,26000,812500
102.5,04/24/2019,31.7,32.75,31.7,32.75,13000,26000
105,04/24/2019,28.65,30.7,28.65,30.7,19500,188500
110,04/24/2019,25.5,25.5,24,25.5,58500,292500
115,04/24/2019,20.5,20.5,16.7,19,19500,143000
120,04/24/2019,9.55,19.85,9,15.05,1521000,793000
122.5,04/24/2019,8.15,12.55,8.1,12.55,32500,65000
PCJEWELLER-I-CE-125,PCJEWELLER-NEAR-CE-125,04/24/2019,7,12.95,6.4,9.6,318500,338000
127.5,04/24/2019,5.55,7.35,4.85,7.35,45500,78000
130,04/24/2019,4.9,9,3.55,5.8,1391000,1345500
135,04/24/2019,2.55,5.05,2,2.85,338000,123500
140,04/24/2019,1.85,3.3,0.6,0.8,1956500,572000
142.5,04/24/2019,0.65,1.9,0.55,0.55,78000,195000
145,04/24/2019,0.8,1.6,0.1,0.15,942500,916500
150,04/24/2019,0.6,0.9,0.1,0.15,1059500,182000
PCJEWELLER-I-CE-155,PCJEWELLER-NEAR-CE-155,04/24/2019,0.15,0.15,0.1,0.1,26000,26000
160,04/24/2019,0.1,0.2,0.05,0.05,45500,104000
PCJEWELLER-I-PE-35,PCJEWELLER-NEAR-PE-35,04/24/2019,0.05,0.05,0.05,0.05,26000,0
PCJEWELLER-I-PE-60,PCJEWELLER-NEAR-PE-
60,04/24/2019,0.05,0.05,0.05,0.05,97500,435500
PCJEWELLER-I-PE-72.5,PCJEWELLER-NEAR-PE-72.5,04/24/2019,0.1,0.1,0.1,0.1,19500,26000
PCJEWELLER-I-PE-77.5,PCJEWELLER-NEAR-PE-
77.5,04/24/2019,0.05,0.05,0.05,0.05,6500,32500
82.5,04/24/2019,0.15,0.15,0.15,0.15,6500,26000
100,04/24/2019,0.25,0.3,0.05,0.1,247000,637000
105,04/24/2019,0.3,0.3,0.15,0.2,110500,162500
120,04/24/2019,1.1,1.45,0.05,0.25,1098500,383500
122.5,04/24/2019,1.05,1.05,1.05,1.05,6500,39000
125,04/24/2019,2.45,2.95,0.7,0.8,481000,299000
PCJEWELLER-I-PE-127.5,PCJEWELLER-NEAR-PE-127.5,04/24/2019,1.6,1.6,1,1.3,58500,45500
130,04/24/2019,6.15,6.15,1.65,1.85,1085500,325000
PCJEWELLER-I-PE-132.5,PCJEWELLER-NEAR-PE-132.5,04/24/2019,3.1,3.1,3.1,3.1,6500,6500
PCJEWELLER-I-PE-140,PCJEWELLER-NEAR-PE-140,04/24/2019,13,13,6.5,7.45,78000,572000
PCJEWELLER-I-PE-160,PCJEWELLER-NEAR-PE-160,04/24/2019,26,26,26,26,6500,6500
PCJEWELLER-II-CE-130,PCJEWELLER-NEXT-CE-
130,04/24/2019,17.5,17.5,17.5,17.5,6500,45500
PCJEWELLER-II-CE-150,PCJEWELLER-NEXT-CE-150,04/24/2019,6,6,6,6,6500,13000
PCJEWELLER-II-CE-160,PCJEWELLER-NEXT-CE-160,04/24/2019,10,10,10,10,6500,19500
PCJEWELLER-II-PE-120,PCJEWELLER-NEXT-PE-120,04/24/2019,13,13,13,13,6500,19500
PEL-I-CE-2550,PEL-NEAR-CE-2550,04/24/2019,24.75,40,24.75,40,1208,1812
PEL-I-CE-2600,PEL-NEAR-CE-2600,04/24/2019,5.5,14.95,4.3,11.6,30804,20536
PEL-I-CE-2650,PEL-NEAR-CE-2650,04/24/2019,2,5,1.2,3,3020,6040
PEL-I-CE-2800,PEL-NEAR-CE-2800,04/24/2019,1,1,0.2,0.6,10570,20234
PEL-I-PE-2400,PEL-NEAR-PE-2400,04/24/2019,4.8,4.8,0.65,0.7,2114,5134
PEL-I-PE-2450,PEL-NEAR-PE-2450,04/24/2019,1.05,1.05,1,1,906,1812
PEL-I-PE-2500,PEL-NEAR-PE-2500,04/24/2019,8,8,2.5,3,1812,6342
PEL-I-PE-2550,PEL-NEAR-PE-2550,04/24/2019,27.1,27.1,15,15,2416,4228
PEL-I-PE-2600,PEL-NEAR-PE-2600,04/24/2019,45.75,65.75,25,26.3,3926,7852
PEL-I-PE-2650,PEL-NEAR-PE-2650,04/24/2019,75,75,63.95,69.85,1812,1812
PEL-I-PE-2700,PEL-NEAR-PE-2700,04/24/2019,134.15,134.15,134.15,134.15,604,7248
PEL-II-CE-2400,PEL-NEXT-CE-2400,04/24/2019,200,200,200,200,302,1208
PEL-II-CE-2550,PEL-NEXT-CE-2550,04/24/2019,119.65,119.65,119.65,119.65,302,604
PEL-II-CE-2700,PEL-NEXT-CE-2700,04/24/2019,54,66,54,62,2416,3624
PEL-II-CE-2800,PEL-NEXT-CE-2800,04/24/2019,33.3,40,31.2,35.8,3926,12382
PEL-II-PE-2400,PEL-NEXT-PE-2400,04/24/2019,47.4,53.5,45,45,1510,3624
PEL-II-PE-2500,PEL-NEXT-PE-2500,04/24/2019,85,91.8,78.55,78.55,4530,4832
PEL-II-PE-2550,PEL-NEXT-PE-2550,04/24/2019,95.1,95.1,95.1,95.1,302,302
PEL-II-PE-2600,PEL-NEXT-PE-2600,04/24/2019,130.8,131.2,115,117.5,5738,7852
PETRONET-I-CE-230,PETRONET-NEAR-CE-230,04/24/2019,5.8,6.8,4.9,6.8,9000,15000
PETRONET-I-PE-230,PETRONET-NEAR-PE-230,04/24/2019,0.2,1.1,0.2,0.7,120000,87000
PETRONET-II-CE-235,PETRONET-NEXT-CE-235,04/24/2019,10,10,8.1,8.1,9000,12000
PETRONET-II-CE-240,PETRONET-NEXT-CE-240,04/24/2019,7.9,7.9,6.45,7.5,30000,48000
PETRONET-II-CE-250,PETRONET-NEXT-CE-250,04/24/2019,3.8,3.8,3,3,12000,24000
PETRONET-II-CE-265,PETRONET-NEXT-CE-265,04/24/2019,1.1,1.1,1,1,6000,3000
PETRONET-II-PE-220,PETRONET-NEXT-PE-220,04/24/2019,2.1,2.6,1.85,1.85,27000,21000
PETRONET-II-PE-230,PETRONET-NEXT-PE-230,04/24/2019,4.4,5.7,4.4,5,324000,318000
PFC-I-CE-105,PFC-NEAR-CE-105,04/24/2019,13.5,13.5,13.5,13.5,6200,18600
PFC-I-CE-110,PFC-NEAR-CE-110,04/24/2019,8,8.3,8,8.3,18600,31000
PFC-I-CE-117.5,PFC-NEAR-CE-117.5,04/24/2019,1.1,2.25,0.65,1.9,1085000,483600
PFC-I-CE-120,PFC-NEAR-CE-120,04/24/2019,0.4,1,0.2,0.6,3918400,1562400
PFC-I-PE-105,PFC-NEAR-PE-105,04/24/2019,0.05,0.05,0.05,0.05,37200,136400
PFC-I-PE-107.5,PFC-NEAR-PE-107.5,04/24/2019,0.05,0.05,0.05,0.05,6200,37200
PFC-I-PE-117.5,PFC-NEAR-PE-117.5,04/24/2019,1.75,2,0.3,0.4,1103600,421600
PFC-I-PE-130,PFC-NEAR-PE-130,04/24/2019,11.05,11.2,10.6,11,179800,24800
PFC-II-CE-100,PFC-NEXT-CE-100,04/24/2019,20,20,20,20,24800,37200
PFC-II-CE-107.5,PFC-NEXT-CE-107.5,04/24/2019,12.9,12.9,12.9,12.9,6200,6200
PFC-II-CE-110,PFC-NEXT-CE-110,04/24/2019,10.8,10.8,10.8,10.8,18600,49600
PFC-II-CE-122.5,PFC-NEXT-CE-122.5,04/24/2019,3.7,4.3,3.7,4.3,49600,62000
PFC-II-CE-127.5,PFC-NEXT-CE-127.5,04/24/2019,2.2,2.7,2,2.7,68200,62000
PFC-II-PE-77.5,PFC-NEXT-PE-77.5,04/24/2019,0.95,0.95,0.65,0.65,24800,12400
PFC-II-PE-107.5,PFC-NEXT-PE-107.5,04/24/2019,1.7,1.7,1.6,1.6,12400,12400
PFC-II-PE-110,PFC-NEXT-PE-110,04/24/2019,2.05,2.2,1.9,1.9,173600,341000
PFC-II-PE-125,PFC-NEXT-PE-125,04/24/2019,11,11,11,11,6200,6200
PIDILITIND-I-CE-1000,PIDILITIND-NEAR-CE-1000,04/24/2019,215,215,215,215,500,0
PIDILITIND-I-CE-1100,PIDILITIND-NEAR-CE-
1100,04/24/2019,117.75,117.75,117.75,117.75,500,0
1200,04/24/2019,27.05,27.05,14.85,18.8,6500,4000
1220,04/24/2019,10.8,16.9,4.1,7.5,43500,15500
1240,04/24/2019,4.55,4.55,1.4,1.7,41000,17500
PIDILITIND-I-CE-1260,PIDILITIND-NEAR-CE-1260,04/24/2019,3,3,0.4,0.95,5500,23500
PIDILITIND-I-CE-1280,PIDILITIND-NEAR-CE-1280,04/24/2019,1.5,1.7,0.3,0.6,7000,24500
1300,04/24/2019,0.3,0.8,0.25,0.3,10000,56000
1400,04/24/2019,0.1,0.1,0.05,0.05,7000,14000
PIDILITIND-I-PE-1100,PIDILITIND-NEAR-PE-
1100,04/24/2019,0.45,0.45,0.45,0.45,500,2000
PIDILITIND-I-PE-1160,PIDILITIND-NEAR-PE-1160,04/24/2019,1,1,1,1,1000,3000
PIDILITIND-I-PE-1200,PIDILITIND-NEAR-PE-1200,04/24/2019,3.8,7.4,3,3.6,30500,26000
1220,04/24/2019,10.55,25.1,7.85,12.1,16000,3000
1240,04/24/2019,25.65,29.5,21.4,25.35,4000,8000
1260,04/24/2019,36.05,48.55,36.05,46.7,1500,15000
1280,04/24/2019,58.55,70.8,55.25,62.4,4000,6000
PIDILITIND-I-PE-1300,PIDILITIND-NEAR-PE-1300,04/24/2019,90,90,84,84,1000,3000
PIDILITIND-II-CE-1000,PIDILITIND-NEXT-CE-1000,04/24/2019,220,220,220,220,500,500
PIDILITIND-II-CE-1040,PIDILITIND-NEXT-CE-
1040,04/24/2019,178.95,178.95,178.95,178.95,500,500
1160,04/24/2019,81.5,81.5,81.5,81.5,500,500
1260,04/24/2019,20.55,20.55,20.55,20.55,500,1000
1280,04/24/2019,16.35,22.25,16.35,18.65,2500,3000
PIDILITIND-II-CE-1320,PIDILITIND-NEXT-CE-1320,04/24/2019,11.4,11.5,10,10,2500,4000
PIDILITIND-II-PE-1180,PIDILITIND-NEXT-PE-
1180,04/24/2019,22.45,22.45,21.4,22.15,3000,1000
1200,04/24/2019,30.75,30.75,30.75,30.75,500,2000
1240,04/24/2019,49.5,49.5,49.5,49.5,500,1000
1260,04/24/2019,59.95,59.95,59.95,59.95,500,500
PIDILITIND-II-PE-1280,PIDILITIND-NEXT-PE-1280,04/24/2019,71,72,71,72,2000,14500
PNB-I-CE-80,PNB-NEAR-CE-80,04/24/2019,7.8,7.8,7.1,7.6,35000,119000
PNB-I-CE-82.5,PNB-NEAR-CE-82.5,04/24/2019,4.95,4.95,4.95,4.95,7000,49000
PNB-I-CE-85,PNB-NEAR-CE-85,04/24/2019,2.25,3.55,2,3.4,350000,245000
PNB-I-PE-72.5,PNB-NEAR-PE-72.5,04/24/2019,0.05,0.05,0.05,0.05,14000,28000
PNB-I-PE-80,PNB-NEAR-PE-80,04/24/2019,0.05,0.1,0.05,0.05,252000,1148000
PNB-II-CE-70,PNB-NEXT-CE-70,04/24/2019,18.5,18.5,18.5,18.5,7000,7000
PNB-II-CE-87.5,PNB-NEXT-CE-87.5,04/24/2019,5.4,6.25,5.3,6.15,91000,49000
PNB-II-CE-90,PNB-NEXT-CE-90,04/24/2019,4.95,5.15,4.25,5,595000,994000
PNB-II-CE-100,PNB-NEXT-CE-100,04/24/2019,2.15,2.2,1.75,2,938000,2646000
PNB-II-PE-70,PNB-NEXT-PE-70,04/24/2019,0.45,0.45,0.4,0.4,21000,98000
PNB-II-PE-77.5,PNB-NEXT-PE-77.5,04/24/2019,1.55,1.55,1.3,1.3,70000,70000
PNB-II-PE-82.5,PNB-NEXT-PE-82.5,04/24/2019,3,3,2.75,2.75,49000,238000
PNB-II-PE-95,PNB-NEXT-PE-95,04/24/2019,10,10,9.35,9.35,49000,140000
PNB-III-CE-100,PNB-FAR-CE-100,04/24/2019,3.1,3.85,3.1,3.85,14000,14000
POWERGRID-I-CE-190,POWERGRID-NEAR-CE-190,04/24/2019,4.5,4.5,4.5,4.5,4000,12000
POWERGRID-I-CE-192.5,POWERGRID-NEAR-CE-192.5,04/24/2019,1,1,0.55,0.85,128000,44000
POWERGRID-I-CE-197.5,POWERGRID-NEAR-CE-
197.5,04/24/2019,0.5,0.5,0.1,0.15,72000,88000
POWERGRID-I-CE-200,POWERGRID-NEAR-CE-
200,04/24/2019,0.15,0.25,0.05,0.1,432000,824000
202.5,04/24/2019,0.1,0.1,0.05,0.05,92000,116000
207.5,04/24/2019,0.05,0.05,0.05,0.05,20000,40000
210,04/24/2019,0.05,0.05,0.05,0.05,124000,324000
220,04/24/2019,0.05,0.05,0.05,0.05,16000,104000
POWERGRID-I-PE-180,POWERGRID-NEAR-PE-180,04/24/2019,0.05,0.05,0.05,0.05,12000,20000
POWERGRID-I-PE-192.5,POWERGRID-NEAR-PE-
192.5,04/24/2019,0.8,1.85,0.6,0.95,120000,88000
POWERGRID-I-PE-197.5,POWERGRID-NEAR-PE-197.5,04/24/2019,4.3,4.5,4.3,4.5,8000,40000
POWERGRID-I-PE-200,POWERGRID-NEAR-PE-200,04/24/2019,6.1,8.4,6,7.55,60000,156000
POWERGRID-II-CE-192.5,POWERGRID-NEXT-CE-192.5,04/24/2019,6.4,6.4,6.4,6.4,4000,4000
POWERGRID-II-CE-195,POWERGRID-NEXT-CE-195,04/24/2019,5.25,5.25,4.3,4.5,20000,12000
POWERGRID-II-CE-197.5,POWERGRID-NEXT-CE-197.5,04/24/2019,3.8,4,3.8,4,12000,60000
POWERGRID-II-CE-210,POWERGRID-NEXT-CE-210,04/24/2019,1.35,1.35,1,1.15,16000,60000
POWERGRID-II-PE-177.5,POWERGRID-NEXT-PE-177.5,04/24/2019,0.7,0.7,0.7,0.7,4000,4000
POWERGRID-II-PE-185,POWERGRID-NEXT-PE-185,04/24/2019,2.15,2.4,2.15,2.4,8000,60000
POWERGRID-II-PE-197.5,POWERGRID-NEXT-PE-
197.5,04/24/2019,7.95,7.95,7.95,7.95,4000,32000
PVR-I-CE-1650,PVR-NEAR-CE-1650,04/24/2019,60,60,60,60,400,3200
PVR-I-CE-1660,PVR-NEAR-CE-1660,04/24/2019,39.7,39.7,39.7,39.7,400,800
PVR-I-CE-1740,PVR-NEAR-CE-1740,04/24/2019,2.2,5.6,2,5.5,9200,4400
PVR-I-CE-1760,PVR-NEAR-CE-1760,04/24/2019,1,1,1,1,400,2000
PVR-I-CE-1800,PVR-NEAR-CE-1800,04/24/2019,1,1,0.4,0.4,2400,10000
PVR-I-PE-1500,PVR-NEAR-PE-1500,04/24/2019,0.3,0.3,0.3,0.3,800,6000
PVR-I-PE-1660,PVR-NEAR-PE-1660,04/24/2019,6,6,1,1.05,1600,2000
PVR-I-PE-1680,PVR-NEAR-PE-1680,04/24/2019,9,9,2.95,3.05,2400,7600
PVR-I-PE-1700,PVR-NEAR-PE-1700,04/24/2019,23,23,7.2,7.2,800,2400
PVR-II-CE-1700,PVR-NEXT-CE-1700,04/24/2019,75.25,83.45,75,83,7200,6000
PVR-II-CE-1720,PVR-NEXT-CE-1720,04/24/2019,70,72.05,70,70.9,2000,800
PVR-II-CE-1750,PVR-NEXT-CE-1750,04/24/2019,54.9,60.95,54.9,60.95,2400,4000
PVR-II-CE-1900,PVR-NEXT-CE-1900,04/24/2019,17,19,17,18.5,2400,2800
PVR-II-PE-1600,PVR-NEXT-PE-1600,04/24/2019,30.85,30.85,28.1,28.1,800,1600
RAMCOCEM-I-CE-740,RAMCOCEM-NEAR-CE-740,04/24/2019,13,13,13,13,1600,3200
RAMCOCEM-I-CE-760,RAMCOCEM-NEAR-CE-760,04/24/2019,25,25,11,15.5,3200,1600
RAMCOCEM-I-PE-720,RAMCOCEM-NEAR-PE-720,04/24/2019,2,2,2,2,800,0
RAMCOCEM-I-PE-740,RAMCOCEM-NEAR-PE-740,04/24/2019,0.8,0.8,0.15,0.15,1600,2400
RAMCOCEM-II-CE-800,RAMCOCEM-NEXT-CE-
800,04/24/2019,16.95,16.95,16.95,16.95,1600,2400
RAMCOCEM-II-CE-850,RAMCOCEM-NEXT-CE-850,04/24/2019,6,6,6,6,1600,0
RAYMOND-I-CE-760,RAYMOND-NEAR-CE-760,04/24/2019,7,7,1.3,4.25,24000,12800
RAYMOND-I-CE-780,RAYMOND-NEAR-CE-780,04/24/2019,2.7,2.7,0.6,1,21600,12800
RAYMOND-I-CE-800,RAYMOND-NEAR-CE-800,04/24/2019,0.45,0.65,0.3,0.4,18400,32000
RAYMOND-I-PE-720,RAYMOND-NEAR-PE-720,04/24/2019,0.8,0.9,0.8,0.9,1600,7200
RAYMOND-I-PE-780,RAYMOND-NEAR-PE-780,04/24/2019,20.3,30.2,20.3,30,4800,12000
RAYMOND-I-PE-800,RAYMOND-NEAR-PE-800,04/24/2019,39.25,50,39.25,42.5,4800,16800
RAYMOND-I-PE-840,RAYMOND-NEAR-PE-840,04/24/2019,79,90,79,80,3200,4000
RAYMOND-I-PE-940,RAYMOND-NEAR-PE-940,04/24/2019,190,190,190,190,800,0
RAYMOND-II-CE-760,RAYMOND-NEXT-CE-760,04/24/2019,39.7,39.7,39.7,39.7,1600,4800
RAYMOND-II-CE-780,RAYMOND-NEXT-CE-780,04/24/2019,26,29.7,26,29.7,1600,7200
RAYMOND-II-CE-820,RAYMOND-NEXT-CE-820,04/24/2019,15,15,12.1,12.1,1600,11200
RAYMOND-II-CE-840,RAYMOND-NEXT-CE-840,04/24/2019,10,11,10,11,4800,7200
RAYMOND-II-CE-880,RAYMOND-NEXT-CE-880,04/24/2019,6,6,6,6,1600,3200
RAYMOND-II-PE-740,RAYMOND-NEXT-PE-740,04/24/2019,26.6,29.45,26.6,29.45,2400,8000
RAYMOND-II-PE-760,RAYMOND-NEXT-PE-760,04/24/2019,39,39,39,39,800,3200
RBLBANK-I-CE-620,RBLBANK-NEAR-CE-620,04/24/2019,55,55,55,55,2400,4800
RBLBANK-I-CE-640,RBLBANK-NEAR-CE-640,04/24/2019,34,34,32.5,32.5,3600,25200
RBLBANK-I-CE-660,RBLBANK-NEAR-CE-660,04/24/2019,18.25,18.25,12.65,14.75,4800,36000
RBLBANK-I-CE-690,RBLBANK-NEAR-CE-690,04/24/2019,2.95,3,0.8,1.05,397200,199200
RBLBANK-I-PE-580,RBLBANK-NEAR-PE-580,04/24/2019,0.5,0.5,0.5,0.5,1200,12000
RBLBANK-I-PE-670,RBLBANK-NEAR-PE-670,04/24/2019,4,6,2.1,2.6,181200,70800
RBLBANK-I-PE-720,RBLBANK-NEAR-PE-720,04/24/2019,45,45.1,45,45.1,3600,0
RBLBANK-II-CE-620,RBLBANK-NEXT-CE-620,04/24/2019,60.5,60.5,60.5,60.5,1200,1200
RBLBANK-II-CE-630,RBLBANK-NEXT-CE-630,04/24/2019,53,53,53,53,1200,1200
RBLBANK-II-CE-650,RBLBANK-NEXT-CE-650,04/24/2019,39,39,38.5,38.5,2400,2400
RBLBANK-II-CE-670,RBLBANK-NEXT-CE-670,04/24/2019,26.6,26.75,24,25.75,10800,7200
RBLBANK-II-CE-690,RBLBANK-NEXT-CE-690,04/24/2019,17.5,19,17,17.25,14400,9600
RBLBANK-II-CE-700,RBLBANK-NEXT-CE-700,04/24/2019,14,15.5,12.35,14.15,24000,28800
RBLBANK-II-PE-600,RBLBANK-NEXT-PE-600,04/24/2019,3.9,3.9,3.9,3.9,1200,2400
RBLBANK-II-PE-640,RBLBANK-NEXT-PE-640,04/24/2019,10,10,9.4,9.75,4800,9600
RBLBANK-II-PE-650,RBLBANK-NEXT-PE-650,04/24/2019,13.6,13.6,12,12.5,7200,7200
RBLBANK-II-PE-660,RBLBANK-NEXT-PE-660,04/24/2019,17.7,18.2,16.15,17,10800,8400
RECLTD-I-CE-120,RECLTD-NEAR-CE-120,04/24/2019,29.7,29.7,29.6,29.6,12000,18000
RECLTD-I-CE-129,RECLTD-NEAR-CE-129,04/24/2019,19,19,19,19,6000,6000
RECLTD-I-CE-146.5,RECLTD-NEAR-CE-146.5,04/24/2019,3.7,3.7,3.45,3.45,12000,12000
RECLTD-I-CE-150,RECLTD-NEAR-CE-150,04/24/2019,0.7,2,0.45,1.9,2298000,402000
RECLTD-I-PE-130,RECLTD-NEAR-PE-130,04/24/2019,0.05,0.1,0.05,0.1,60000,180000
RECLTD-I-PE-141.5,RECLTD-NEAR-PE-141.5,04/24/2019,0.05,0.05,0.05,0.05,24000,12000
RECLTD-I-PE-147.5,RECLTD-NEAR-PE-147.5,04/24/2019,1,1.55,0.3,0.35,342000,60000
RECLTD-I-PE-154,RECLTD-NEAR-PE-154,04/24/2019,5.65,5.65,3,3.4,72000,60000
RECLTD-I-PE-155,RECLTD-NEAR-PE-155,04/24/2019,6.5,6.9,4,4.35,192000,192000
RECLTD-I-PE-175,RECLTD-NEAR-PE-175,04/24/2019,25,25,25,25,6000,12000
RECLTD-II-CE-109,RECLTD-NEXT-CE-109,04/24/2019,41.9,41.9,41.9,41.9,6000,6000
RECLTD-II-CE-132.5,RECLTD-NEXT-CE-132.5,04/24/2019,17.2,19.8,16.95,19.8,84000,90000
RECLTD-II-CE-140,RECLTD-NEXT-CE-140,04/24/2019,14,14,14,14,6000,78000
RECLTD-II-CE-145,RECLTD-NEXT-CE-145,04/24/2019,9.65,10,9.65,10,12000,24000
RECLTD-II-CE-155,RECLTD-NEXT-CE-155,04/24/2019,4.7,6,4.7,5.75,156000,276000
RECLTD-II-CE-160,RECLTD-NEXT-CE-160,04/24/2019,3.4,4,3,3.9,204000,348000
RECLTD-II-PE-120,RECLTD-NEXT-PE-120,04/24/2019,0.35,0.35,0.35,0.35,6000,12000
RECLTD-II-PE-127.5,RECLTD-NEXT-PE-127.5,04/24/2019,1,1,1,1,6000,6000
RECLTD-II-PE-137.5,RECLTD-NEXT-PE-137.5,04/24/2019,2.05,2.05,2.05,2.05,6000,6000
RECLTD-II-PE-142.5,RECLTD-NEXT-PE-142.5,04/24/2019,4.8,4.8,3,3,18000,12000
RECLTD-II-PE-150,RECLTD-NEXT-PE-150,04/24/2019,7.25,7.25,5.8,6,36000,120000
RELCAPITAL-I-CE-120,RELCAPITAL-NEAR-CE-120,04/24/2019,37.1,37.1,37.1,37.1,1500,1500
RELCAPITAL-I-CE-130,RELCAPITAL-NEAR-CE-130,04/24/2019,13.6,15.85,11.95,15,9000,3000
RELCAPITAL-I-CE-140,RELCAPITAL-NEAR-CE-
140,04/24/2019,8.8,16.9,4.35,15.6,198000,49500
150,04/24/2019,4.3,8.5,1.35,7.05,822000,142500
160,04/24/2019,1.6,2.75,0.55,2,1821000,303000
RELCAPITAL-I-CE-170,RELCAPITAL-NEAR-CE-170,04/24/2019,0.6,1,0.35,0.8,748500,250500
180,04/24/2019,0.2,0.45,0.1,0.35,259500,249000
RELCAPITAL-I-CE-190,RELCAPITAL-NEAR-CE-190,04/24/2019,0.2,0.3,0.1,0.2,202500,316500
200,04/24/2019,0.1,0.2,0.05,0.15,193500,516000
210,04/24/2019,0.05,0.1,0.05,0.05,54000,477000
220,04/24/2019,0.05,0.1,0.05,0.05,153000,448500
230,04/24/2019,0.05,0.05,0.05,0.05,33000,208500
240,04/24/2019,0.1,0.2,0.05,0.05,61500,106500
250,04/24/2019,0.05,0.05,0.05,0.05,57000,211500
260,04/24/2019,0.05,0.05,0.05,0.05,21000,33000
RELCAPITAL-I-PE-100,RELCAPITAL-NEAR-PE-100,04/24/2019,0.35,0.35,0.2,0.2,54000,21000
RELCAPITAL-I-PE-110,RELCAPITAL-NEAR-PE-110,04/24/2019,0.3,0.3,0.2,0.25,57000,9000
RELCAPITAL-I-PE-120,RELCAPITAL-NEAR-PE-
120,04/24/2019,0.85,0.95,0.15,0.15,81000,45000
130,04/24/2019,0.9,2.35,0.15,0.2,222000,42000
140,04/24/2019,3.15,5.45,0.25,0.35,580500,133500
RELCAPITAL-I-PE-150,RELCAPITAL-NEAR-PE-150,04/24/2019,6.85,11.6,1,1.4,345000,120000
160,04/24/2019,19.4,20,5.05,6.25,235500,93000
170,04/24/2019,25,30.05,17,17.75,72000,108000
180,04/24/2019,38.1,40.8,25.45,25.45,52500,87000
RELCAPITAL-I-PE-190,RELCAPITAL-NEAR-PE-190,04/24/2019,45.95,47,34,34,27000,79500
200,04/24/2019,59.55,59.6,45,45.05,51000,54000
RELCAPITAL-I-PE-210,RELCAPITAL-NEAR-PE-210,04/24/2019,70,70,70,70,1500,28500
RELCAPITAL-I-PE-220,RELCAPITAL-NEAR-PE-220,04/24/2019,77,77,65.2,65.2,15000,36000
240,04/24/2019,95.5,95.5,95.5,95.5,1500,19500
RELCAPITAL-I-PE-250,RELCAPITAL-NEAR-PE-250,04/24/2019,110,110,110,110,1500,6000
280,04/24/2019,136,136,135.75,135.75,3000,6000
RELCAPITAL-II-CE-100,RELCAPITAL-NEXT-CE-
100,04/24/2019,46.25,46.25,46.25,46.25,1500,1500
120,04/24/2019,27.9,27.9,27.9,27.9,1500,1500
130,04/24/2019,17.5,27.75,17.5,27.75,45000,90000
140,04/24/2019,14.35,23.8,12.1,22.5,223500,213000
150,04/24/2019,11.55,18.5,9,16.65,337500,142500
160,04/24/2019,8,13.5,6.5,12.1,213000,139500
170,04/24/2019,5.45,9.5,4.55,8.75,181500,163500
RELCAPITAL-II-CE-180,RELCAPITAL-NEXT-CE-180,04/24/2019,4.5,6.9,3.5,6.3,96000,141000
190,04/24/2019,3.6,4.7,2.25,4.6,30000,165000
200,04/24/2019,2.35,3.3,1.5,3.15,85500,208500
RELCAPITAL-II-CE-210,RELCAPITAL-NEXT-CE-210,04/24/2019,1.5,3.1,1,3.1,21000,46500
220,04/24/2019,2.2,2.25,2.2,2.25,15000,39000
RELCAPITAL-II-CE-240,RELCAPITAL-NEXT-CE-240,04/24/2019,1,1,1,1,1500,13500
RELCAPITAL-II-CE-250,RELCAPITAL-NEXT-CE-250,04/24/2019,0.3,0.9,0.3,0.4,6000,27000
RELCAPITAL-II-PE-80,RELCAPITAL-NEXT-PE-80,04/24/2019,1.1,1.1,1.1,1.1,1500,1500
RELCAPITAL-II-PE-90,RELCAPITAL-NEXT-PE-90,04/24/2019,1,1,0.7,0.7,6000,6000
RELCAPITAL-II-PE-100,RELCAPITAL-NEXT-PE-
100,04/24/2019,2.75,2.75,0.9,1.2,31500,46500
RELCAPITAL-II-PE-120,RELCAPITAL-NEXT-PE-120,04/24/2019,5,6.6,2.8,3.15,37500,39000
130,04/24/2019,9.7,11.25,4.5,4.7,40500,49500
150,04/24/2019,21.1,21.95,10,10.8,90000,123000
160,04/24/2019,25,25.7,15.1,16.1,109500,111000
RELCAPITAL-II-PE-170,RELCAPITAL-NEXT-PE-170,04/24/2019,34,35.5,21,22.3,67500,93000
180,04/24/2019,42.5,42.5,42.5,42.5,1500,93000
190,04/24/2019,48.05,48.05,46.7,46.7,3000,330000
200,04/24/2019,61.6,61.6,61.6,61.6,1500,34500
210,04/24/2019,55.15,55.15,55.15,55.15,3000,4500
220,04/24/2019,77.25,77.25,76.5,76.5,4500,4500
RELCAPITAL-II-PE-240,RELCAPITAL-NEXT-PE-240,04/24/2019,96,96,96,96,1500,1500
250,04/24/2019,105.5,105.5,102.5,102.5,3000,4500
RELIANCE-I-CE-960,RELIANCE-NEAR-CE-
960,04/24/2019,427.1,427.65,427.1,427.65,2000,3500
1000,04/24/2019,376.2,392.75,374.05,390.3,8500,9500
RELIANCE-I-CE-1100,RELIANCE-NEAR-CE-1100,04/24/2019,291,291,291,291,500,10500
1120,04/24/2019,257.75,257.75,257.75,257.75,500,2000
1200,04/24/2019,170.35,191,170.35,191,21500,57500
RELIANCE-I-CE-1220,RELIANCE-NEAR-CE-1220,04/24/2019,156.5,162,156.5,161,3500,2500
1240,04/24/2019,128.4,154,128.4,151.6,17000,21000
1260,04/24/2019,116.5,121.5,113.9,121.5,19500,15000
1280,04/24/2019,92,106.45,91.9,106.45,12000,15000
RELIANCE-I-CE-1300,RELIANCE-NEAR-CE-1300,04/24/2019,69.8,94,69.8,90.3,49500,50000
1320,04/24/2019,52.6,74.75,50.6,71.3,25500,59500
1340,04/24/2019,32.15,55.15,31.3,51.8,463000,672000
1360,04/24/2019,16.9,36.5,15.95,32.4,3825500,939000
1380,04/24/2019,7.45,19.35,6.4,15.85,12769000,1047500
1400,04/24/2019,2.95,7,1.85,5.45,13611500,2768000
RELIANCE-I-CE-1420,RELIANCE-NEAR-CE-1420,04/24/2019,1,1.7,0.55,1.3,3923000,1729000
RELIANCE-I-CE-1440,RELIANCE-NEAR-CE-1440,04/24/2019,0.5,0.7,0.3,0.55,1056500,696000
RELIANCE-I-PE-1000,RELIANCE-NEAR-PE-1000,04/24/2019,0.2,0.3,0.05,0.15,11500,21500
RELIANCE-I-PE-1300,RELIANCE-NEAR-PE-
1300,04/24/2019,0.65,0.65,0.2,0.25,660000,851500
RELIANCE-I-PE-1340,RELIANCE-NEAR-PE-1340,04/24/2019,2.95,3,0.65,0.8,4710000,769500
1360,04/24/2019,8.05,8.05,1.25,1.45,9398000,1259000
1380,04/24/2019,17.7,17.7,3.55,4.5,3943000,634500
RELIANCE-I-PE-1400,RELIANCE-NEAR-PE-1400,04/24/2019,30,32.2,10.8,12.7,376500,240500
RELIANCE-I-PE-1440,RELIANCE-NEAR-PE-1440,04/24/2019,65.7,68,45,45,40000,12000
1500,04/24/2019,127.35,130,119.75,122.9,12000,20000
1520,04/24/2019,142.55,142.55,142.55,142.55,6000,0
1560,04/24/2019,179.75,179.75,179.75,179.75,500,0
RELIANCE-I-PE-1580,RELIANCE-NEAR-PE-1580,04/24/2019,202.05,207,200,200,18000,14500
RELIANCE-II-CE-840,RELIANCE-NEXT-CE-840,04/24/2019,538,538,538,538,500,3500
RELIANCE-II-CE-900,RELIANCE-NEXT-CE-900,04/24/2019,488.8,488.8,488.8,488.8,500,5500
RELIANCE-II-CE-960,RELIANCE-NEXT-CE-
960,04/24/2019,425.45,430.3,425.15,430.3,2000,3000
1000,04/24/2019,390.7,390.7,390.7,390.7,1000,5000
RELIANCE-II-CE-1200,RELIANCE-NEXT-CE-1200,04/24/2019,188,203.3,188,203.3,2000,34000
RELIANCE-II-CE-1240,RELIANCE-NEXT-CE-1240,04/24/2019,155.7,162,151.7,162,3500,61500
RELIANCE-II-CE-1260,RELIANCE-NEXT-CE-1260,04/24/2019,137,153,137,150.75,9000,11000
1280,04/24/2019,119.9,133.4,119.9,132.7,12000,15500
1300,04/24/2019,102.7,120,101,115.75,21500,29500
RELIANCE-II-CE-1320,RELIANCE-NEXT-CE-1320,04/24/2019,90.6,103,90,103,12000,35000
RELIANCE-II-CE-1340,RELIANCE-NEXT-CE-1340,04/24/2019,73.9,90,73.9,87.2,47000,62000
1380,04/24/2019,51.55,65,51.55,62.2,376000,167000
1400,04/24/2019,45.2,54.3,43.5,51.8,815000,552500
1420,04/24/2019,37.8,44.6,35.5,42.95,298500,178000
1440,04/24/2019,31.05,36.2,28.5,34.55,288000,274000
1460,04/24/2019,26.4,29.2,23,27.95,243000,238000
1480,04/24/2019,19.05,22.95,18.4,22.05,164000,115500
1500,04/24/2019,17.5,18.5,14.5,17.6,422500,381000
RELIANCE-II-CE-1540,RELIANCE-NEXT-CE-1540,04/24/2019,10.25,11.2,9,10.5,21500,66000
RELIANCE-II-CE-1560,RELIANCE-NEXT-CE-1560,04/24/2019,9,9,7.05,8.5,19500,29000
RELIANCE-II-CE-1580,RELIANCE-NEXT-CE-1580,04/24/2019,7.5,7.5,5.8,6.35,10000,58500
RELIANCE-II-CE-1600,RELIANCE-NEXT-CE-1600,04/24/2019,5.25,5.6,4.3,5,63500,461000
RELIANCE-II-PE-900,RELIANCE-NEXT-PE-900,04/24/2019,0.1,0.1,0.1,0.1,500,1500
RELIANCE-II-PE-1240,RELIANCE-NEXT-PE-1240,04/24/2019,9.4,9.5,6,6.35,31000,69500
RELIANCE-II-PE-1260,RELIANCE-NEXT-PE-1260,04/24/2019,13,13.2,8.25,8.7,88500,104000
RELIANCE-II-PE-1280,RELIANCE-NEXT-PE-
1280,04/24/2019,16.15,16.7,11,11.45,120500,100000
RELIANCE-II-PE-1300,RELIANCE-NEXT-PE-1300,04/24/2019,23,23,14.75,15.3,278500,313000
1320,04/24/2019,27.05,28.05,19,19.8,178500,90500
1340,04/24/2019,33.9,35,24.5,25.3,304500,192500
1360,04/24/2019,42.85,44,30.9,32.25,453000,319500
1380,04/24/2019,49.8,53.3,38.7,40.35,234000,194000
1400,04/24/2019,62.05,64,48.55,50.45,128000,94000
RELIANCE-II-PE-1420,RELIANCE-NEXT-PE-1420,04/24/2019,70.95,71.1,59,60,16000,18500
RELIANCE-II-PE-1440,RELIANCE-NEXT-PE-1440,04/24/2019,85.5,85.6,70,70,15000,24500
RELIANCE-II-PE-1460,RELIANCE-NEXT-PE-1460,04/24/2019,90,90,82.1,82.65,14500,19000
RELIANCE-II-PE-1500,RELIANCE-NEXT-PE-1500,04/24/2019,129.25,130,112,112,20000,28500
1580,04/24/2019,192.1,198,191.5,191.5,15500,15500
RELIANCE-II-PE-1600,RELIANCE-NEXT-PE-1600,04/24/2019,197,197,197,197,500,14500
RELIANCE-III-CE-1500,RELIANCE-FAR-CE-1500,04/24/2019,35,38.6,26.1,36.2,4000,7500
RELIANCE-III-CE-1560,RELIANCE-FAR-CE-1560,04/24/2019,20,23,20,22.75,3500,10500
RELIANCE-III-PE-1200,RELIANCE-FAR-PE-1200,04/24/2019,11,11,11,11,500,500
RELINFRA-I-CE-100,RELINFRA-NEAR-CE-100,04/24/2019,14.9,20.6,14.5,20.6,6500,6500
RELINFRA-I-CE-110,RELINFRA-NEAR-CE-110,04/24/2019,7.85,12.25,6,11.8,33800,14300
RELINFRA-I-PE-90,RELINFRA-NEAR-PE-90,04/24/2019,0.1,0.1,0.1,0.1,1300,10400
RELINFRA-I-PE-125,RELINFRA-NEAR-PE-125,04/24/2019,9.8,10.6,4,4.55,31200,48100
RELINFRA-I-PE-130,RELINFRA-NEAR-PE-130,04/24/2019,13.5,17,9.5,9.5,52000,81900
RELINFRA-I-PE-135,RELINFRA-NEAR-PE-135,04/24/2019,18.95,20.15,14,14,22100,57200
RELINFRA-I-PE-140,RELINFRA-NEAR-PE-140,04/24/2019,25.8,25.8,18,19.45,19500,83200
RELINFRA-I-PE-145,RELINFRA-NEAR-PE-145,04/24/2019,30,30,23.25,24.05,11700,39000
RELINFRA-I-PE-390,RELINFRA-NEAR-PE-
390,04/24/2019,275.5,275.5,275.5,275.5,1300,10400
RELINFRA-II-CE-100,RELINFRA-NEXT-CE-100,04/24/2019,19,21.55,19,21.55,13000,10400
RELINFRA-II-CE-110,RELINFRA-NEXT-CE-110,04/24/2019,13.5,19,12.55,18,45500,105300
RELINFRA-II-CE-115,RELINFRA-NEXT-CE-115,04/24/2019,10.7,15.8,10.7,15.25,13000,14300
RELINFRA-II-CE-120,RELINFRA-NEXT-CE-120,04/24/2019,9.45,13,8.5,12.4,309400,156000
RELINFRA-II-CE-125,RELINFRA-NEXT-CE-125,04/24/2019,7.05,10.7,7,10.1,185900,74100
RELINFRA-II-CE-135,RELINFRA-NEXT-CE-135,04/24/2019,5,7.15,5,6.35,14300,15600
RELINFRA-II-PE-80,RELINFRA-NEXT-PE-80,04/24/2019,1.3,1.3,1.1,1.1,3900,7800
RELINFRA-II-PE-90,RELINFRA-NEXT-PE-90,04/24/2019,4,4.35,2.5,2.5,7800,13000
RELINFRA-II-PE-110,RELINFRA-NEXT-PE-
110,04/24/2019,11.1,12.15,6.4,6.75,195000,136500
120,04/24/2019,17.25,17.25,10.35,10.65,72800,50700
125,04/24/2019,20.45,20.45,13.15,13.15,13000,23400
130,04/24/2019,23.2,23.75,15.2,16.15,72800,57200
RELINFRA-II-PE-140,RELINFRA-NEXT-PE-140,04/24/2019,32,32,23,23,14300,270400
RELINFRA-II-PE-150,RELINFRA-NEXT-PE-150,04/24/2019,39.75,40,39.75,40,3900,5200
RELINFRA-II-PE-175,RELINFRA-NEXT-PE-175,04/24/2019,61,61,61,61,1300,2600
REPCOHOME-I-CE-420,REPCOHOME-NEAR-CE-
420,04/24/2019,12.75,12.75,10.05,10.05,2200,4400
REPCOHOME-I-CE-440,REPCOHOME-NEAR-CE-440,04/24/2019,3.5,3.5,2.5,2.5,3300,9900
REPCOHOME-I-PE-400,REPCOHOME-NEAR-PE-400,04/24/2019,0.6,0.7,0.35,0.4,13200,27500
REPCOHOME-I-PE-420,REPCOHOME-NEAR-PE-420,04/24/2019,3.45,4.5,3.45,4.5,2200,5500
REPCOHOME-I-PE-440,REPCOHOME-NEAR-PE-440,04/24/2019,10,10,10,10,1100,5500
REPCOHOME-I-PE-460,REPCOHOME-NEAR-PE-
460,04/24/2019,34.25,34.25,34.25,34.25,1100,3300
REPCOHOME-II-CE-440,REPCOHOME-NEXT-CE-440,04/24/2019,23,23,23,23,1100,2200
REPCOHOME-II-CE-460,REPCOHOME-NEXT-CE-460,04/24/2019,15,15,15,15,1100,3300
REPCOHOME-II-CE-480,REPCOHOME-NEXT-CE-480,04/24/2019,11.2,11.2,11.2,11.2,5500,5500
REPCOHOME-II-CE-500,REPCOHOME-NEXT-CE-500,04/24/2019,7.7,7.7,7.2,7.2,7700,5500
REPCOHOME-II-PE-400,REPCOHOME-NEXT-PE-400,04/24/2019,10,10,10,10,1100,4400
REPCOHOME-II-PE-440,REPCOHOME-NEXT-PE-
440,04/24/2019,32.05,32.05,32.05,32.05,1100,1100
RPOWER-I-CE-8,RPOWER-NEAR-CE-8,04/24/2019,0.2,0.2,0.2,0.2,16000,416000
RPOWER-I-PE-7,RPOWER-NEAR-PE-7,04/24/2019,0.15,0.15,0.1,0.1,96000,208000
RPOWER-I-PE-10,RPOWER-NEAR-PE-10,04/24/2019,2.35,2.55,2,2,96000,2640000
RPOWER-II-CE-8,RPOWER-NEXT-CE-8,04/24/2019,0.8,1,0.75,1,176000,704000
RPOWER-II-CE-9,RPOWER-NEXT-CE-9,04/24/2019,0.7,0.7,0.7,0.7,32000,1088000
RPOWER-II-CE-10,RPOWER-NEXT-CE-10,04/24/2019,0.4,0.4,0.4,0.4,32000,1536000
RPOWER-II-PE-7,RPOWER-NEXT-PE-7,04/24/2019,0.8,0.8,0.8,0.8,16000,512000
SAIL-I-CE-49,SAIL-NEAR-CE-49,04/24/2019,6.9,6.9,6.9,6.9,36000,144000
SAIL-I-CE-52,SAIL-NEAR-CE-52,04/24/2019,4.15,4.3,3,4.3,60000,204000
SAIL-I-CE-54,SAIL-NEAR-CE-54,04/24/2019,1,2.8,0.6,2.25,708000,396000
SAIL-I-PE-48,SAIL-NEAR-PE-48,04/24/2019,0.05,0.05,0.05,0.05,12000,252000
SAIL-II-CE-34,SAIL-NEXT-CE-34,04/24/2019,21.05,21.05,21.05,21.05,24000,24000
SAIL-II-CE-50,SAIL-NEXT-CE-50,04/24/2019,6,6,6,6,24000,60000
SAIL-II-CE-52,SAIL-NEXT-CE-52,04/24/2019,5.6,6,5.5,6,60000,60000
SAIL-II-CE-64,SAIL-NEXT-CE-64,04/24/2019,0.75,1,0.75,1,24000,60000
SAIL-II-PE-47,SAIL-NEXT-PE-47,04/24/2019,0.55,0.55,0.4,0.4,24000,24000
SAIL-II-PE-52,SAIL-NEXT-PE-52,04/24/2019,1.7,1.85,1,1.15,288000,180000
SAIL-II-PE-53,SAIL-NEXT-PE-53,04/24/2019,2,2.15,1.45,1.45,216000,228000
SAIL-II-PE-55,SAIL-NEXT-PE-55,04/24/2019,2.9,3.35,2,2.2,492000,528000
SAIL-II-PE-63,SAIL-NEXT-PE-63,04/24/2019,7,7,7,7,12000,12000
SAIL-III-CE-53,SAIL-FAR-CE-53,04/24/2019,7.1,7.1,7.1,7.1,36000,12000
SBIN-I-CE-280,SBIN-NEAR-CE-280,04/24/2019,25.4,30.9,24.55,30.9,30000,54000
SBIN-I-CE-290,SBIN-NEAR-CE-290,04/24/2019,17,17.5,14.25,17,63000,54000
SBIN-I-CE-300,SBIN-NEAR-CE-300,04/24/2019,8,12,5.4,10.65,1923000,393000
SBIN-I-CE-305,SBIN-NEAR-CE-305,04/24/2019,3.6,7.15,2.05,6,10752000,861000
SBIN-I-PE-260,SBIN-NEAR-PE-260,04/24/2019,0.05,0.05,0.05,0.05,6000,177000
SBIN-I-PE-310,SBIN-NEAR-PE-310,04/24/2019,5,6.2,0.9,1.3,8262000,1809000
SBIN-I-PE-320,SBIN-NEAR-PE-320,04/24/2019,13.5,16,8.5,9.3,429000,1548000
SBIN-I-PE-350,SBIN-NEAR-PE-350,04/24/2019,45,45,37.95,38.95,93000,117000
SBIN-II-CE-260,SBIN-NEXT-CE-260,04/24/2019,51,51,51,51,3000,18000
SBIN-II-CE-270,SBIN-NEXT-CE-270,04/24/2019,40,40.15,40,40.15,6000,39000
SBIN-II-CE-280,SBIN-NEXT-CE-280,04/24/2019,32.1,36,31.8,35.1,15000,33000
SBIN-II-CE-290,SBIN-NEXT-CE-290,04/24/2019,23.85,23.85,22.5,23.25,39000,66000
SBIN-II-CE-305,SBIN-NEXT-CE-305,04/24/2019,15,18.45,14.15,17.9,189000,66000
SBIN-II-CE-320,SBIN-NEXT-CE-320,04/24/2019,9.3,10.9,8,10.45,1218000,1116000
SBIN-II-CE-345,SBIN-NEXT-CE-345,04/24/2019,3,4.3,3,3.7,21000,36000
SBIN-II-CE-355,SBIN-NEXT-CE-355,04/24/2019,2,2,1.65,2,12000,12000
SBIN-II-PE-250,SBIN-NEXT-PE-250,04/24/2019,1,1,1,1,6000,48000
SBIN-II-PE-260,SBIN-NEXT-PE-260,04/24/2019,1.1,1.25,1.1,1.25,117000,123000
SBIN-II-PE-280,SBIN-NEXT-PE-280,04/24/2019,3.85,4.25,2.75,3,336000,489000
SBIN-II-PE-285,SBIN-NEXT-PE-285,04/24/2019,5,5.3,3.85,4,63000,36000
SBIN-II-PE-325,SBIN-NEXT-PE-325,04/24/2019,23.7,23.7,21,21,27000,51000
SBIN-II-PE-350,SBIN-NEXT-PE-350,04/24/2019,42.9,43.4,39,39.15,75000,177000
SBIN-III-CE-300,SBIN-FAR-CE-300,04/24/2019,20,20,20,20,3000,3000
SBIN-III-CE-320,SBIN-FAR-CE-320,04/24/2019,12.25,13.9,12.25,13.9,12000,15000
SBIN-III-CE-340,SBIN-FAR-CE-340,04/24/2019,8.1,8.1,8.1,8.1,3000,3000
SBIN-III-CE-350,SBIN-FAR-CE-350,04/24/2019,5.65,6,5.65,6,6000,6000
SBIN-III-PE-300,SBIN-FAR-PE-300,04/24/2019,11.4,13.45,11.4,12.35,15000,12000
SIEMENS-I-CE-1140,SIEMENS-NEAR-CE-1140,04/24/2019,24,39.75,24,39.75,2750,4400
SIEMENS-I-CE-1160,SIEMENS-NEAR-CE-1160,04/24/2019,19,19,6.15,7.1,2200,12100
SIEMENS-I-CE-1180,SIEMENS-NEAR-CE-1180,04/24/2019,4.4,9,4.25,7.8,7700,10450
SIEMENS-I-CE-1200,SIEMENS-NEAR-CE-1200,04/24/2019,2.25,2.5,1.05,1.9,4950,15950
SIEMENS-I-PE-1100,SIEMENS-NEAR-PE-1100,04/24/2019,0.15,0.15,0.15,0.15,550,11000
SIEMENS-I-PE-1120,SIEMENS-NEAR-PE-1120,04/24/2019,0.55,1.5,0.5,0.55,2750,5500
SIEMENS-I-PE-1140,SIEMENS-NEAR-PE-1140,04/24/2019,3,3,0.2,0.3,12650,3850
SIEMENS-I-PE-1160,SIEMENS-NEAR-PE-1160,04/24/2019,6.8,9,0.2,0.6,9900,6600
SIEMENS-I-PE-1180,SIEMENS-NEAR-PE-1180,04/24/2019,9.35,9.35,9,9.2,2200,4400
SIEMENS-II-CE-1200,SIEMENS-NEXT-CE-1200,04/24/2019,41,42.2,41,42.2,1100,2200
SIEMENS-II-CE-1220,SIEMENS-NEXT-CE-1220,04/24/2019,34,35.5,33,33.65,3300,3300
SIEMENS-II-CE-1240,SIEMENS-NEXT-CE-1240,04/24/2019,27.7,31.1,27.1,31.1,2750,5500
SIEMENS-II-CE-1260,SIEMENS-NEXT-CE-1260,04/24/2019,22,23,22,22,2750,3850
SIEMENS-II-PE-1100,SIEMENS-NEXT-PE-1100,04/24/2019,25.2,25.2,24,24,2200,2200
SIEMENS-II-PE-1140,SIEMENS-NEXT-PE-1140,04/24/2019,34,34,34,34,3300,4950
SIEMENS-II-PE-1160,SIEMENS-NEXT-PE-1160,04/24/2019,43,43,36.6,36.9,3850,4950
SIEMENS-II-PE-1180,SIEMENS-NEXT-PE-1180,04/24/2019,51,51,51,51,1100,1650
SOUTHBANK-I-CE-15,SOUTHBANK-NEAR-CE-15,04/24/2019,1.4,1.4,1.25,1.25,66282,430833
SOUTHBANK-I-CE-17,SOUTHBANK-NEAR-CE-
17,04/24/2019,0.05,0.1,0.05,0.05,1690191,1822755
SOUTHBANK-I-CE-20,SOUTHBANK-NEAR-CE-
20,04/24/2019,0.05,0.05,0.05,0.05,132564,5368842
SOUTHBANK-I-PE-15,SOUTHBANK-NEAR-PE-15,04/24/2019,0.05,0.05,0.05,0.05,66282,1060512
SOUTHBANK-II-CE-16,SOUTHBANK-NEXT-CE-16,04/24/2019,1.2,1.2,1.2,1.2,66282,132564
SOUTHBANK-II-CE-18,SOUTHBANK-NEXT-CE-
18,04/24/2019,0.4,0.45,0.35,0.45,828525,1325640
SOUTHBANK-II-PE-15,SOUTHBANK-NEXT-PE-15,04/24/2019,0.45,0.45,0.4,0.4,66282,298269
SRF-I-CE-2300,SRF-NEAR-CE-2300,04/24/2019,180.05,210,180,206,4000,10000
SRF-I-CE-2400,SRF-NEAR-CE-2400,04/24/2019,74,122,74,121,2500,7500
SRF-I-CE-2450,SRF-NEAR-CE-2450,04/24/2019,29,65.4,21.15,58.5,10500,14000
SRF-I-CE-2500,SRF-NEAR-CE-2500,04/24/2019,6.6,24,4.05,19.25,47000,30000
SRF-I-CE-2550,SRF-NEAR-CE-2550,04/24/2019,0.95,2.5,0.8,2.25,15000,25500
SRF-I-CE-2600,SRF-NEAR-CE-2600,04/24/2019,0.15,1.25,0.15,1,6500,19000
SRF-I-PE-2100,SRF-NEAR-PE-2100,04/24/2019,0.05,0.05,0.05,0.05,500,9000
SRF-I-PE-2300,SRF-NEAR-PE-2300,04/24/2019,1,1.65,0.05,0.2,28500,21500
SRF-I-PE-2800,SRF-NEAR-PE-2800,04/24/2019,325,328,320,320,20500,1000
SRF-II-CE-2400,SRF-NEXT-CE-2400,04/24/2019,165,170,165,167.5,1000,2000
SRF-II-CE-2450,SRF-NEXT-CE-2450,04/24/2019,120.25,123.4,120.25,123.4,4000,5000
SRF-II-CE-2500,SRF-NEXT-CE-2500,04/24/2019,94,112.6,88,108.8,5500,16000
SRF-II-CE-2550,SRF-NEXT-CE-2550,04/24/2019,67.05,85,66.55,85,6500,8000
SRF-II-PE-2200,SRF-NEXT-PE-2200,04/24/2019,11,11,11,11,1500,3500
SRF-II-PE-2250,SRF-NEXT-PE-2250,04/24/2019,14.1,14.1,14.1,14.1,1000,1000
SRF-II-PE-2400,SRF-NEXT-PE-2400,04/24/2019,37,37,34.7,35.85,1000,1500
SRF-II-PE-2500,SRF-NEXT-PE-2500,04/24/2019,97.5,98.95,70,70,6000,6500
SRF-II-PE-2800,SRF-NEXT-PE-2800,04/24/2019,310,310,301,301,20000,20000
SRTRANSFIN-I-CE-1100,SRTRANSFIN-NEAR-CE-
1100,04/24/2019,56.4,64.35,56.4,64.35,1200,9600
1150,04/24/2019,23.35,31.85,15,31.85,11400,9600
1160,04/24/2019,20.3,20.3,20.3,20.3,600,1200
1180,04/24/2019,4.95,13.4,4.2,11.25,41400,11400
1200,04/24/2019,5.45,6.1,1.5,4.8,102000,41400
SRTRANSFIN-I-CE-1220,SRTRANSFIN-NEAR-CE-1220,04/24/2019,1.5,5,0.8,3.1,24000,15600
1240,04/24/2019,0.9,2.25,0.6,1.95,25200,33600
SRTRANSFIN-I-CE-1250,SRTRANSFIN-NEAR-CE-1250,04/24/2019,1.3,1.8,0.5,1.2,47400,49200
1260,04/24/2019,0.5,0.85,0.35,0.75,6000,22800
1280,04/24/2019,0.55,0.55,0.1,0.3,7800,10800
1300,04/24/2019,0.6,0.7,0.1,0.3,16800,102000
1320,04/24/2019,0.45,0.45,0.45,0.45,600,3000
SRTRANSFIN-I-CE-1340,SRTRANSFIN-NEAR-CE-1340,04/24/2019,2,2,0.05,0.05,8400,600
SRTRANSFIN-I-CE-1350,SRTRANSFIN-NEAR-CE-1350,04/24/2019,0.3,0.3,0.15,0.3,4800,40800
1400,04/24/2019,0.05,0.05,0.05,0.05,1800,33000
SRTRANSFIN-I-PE-1100,SRTRANSFIN-NEAR-PE-
1100,04/24/2019,2.5,3.55,0.65,0.75,27000,29400
SRTRANSFIN-I-PE-1120,SRTRANSFIN-NEAR-PE-1120,04/24/2019,4.45,4.45,1.2,1.2,2400,1200
SRTRANSFIN-I-PE-1140,SRTRANSFIN-NEAR-PE-1140,04/24/2019,7.5,8.5,1.5,2.05,9600,6000
1150,04/24/2019,9.05,13.4,2.1,2.8,130800,51600
SRTRANSFIN-I-PE-1160,SRTRANSFIN-NEAR-PE-1160,04/24/2019,16,16,3,3.4,18000,7200
1180,04/24/2019,29.75,29.75,6.65,8.6,6000,7800
1200,04/24/2019,37.2,45.15,20,20.15,10200,33000
SRTRANSFIN-I-PE-1220,SRTRANSFIN-NEAR-PE-1220,04/24/2019,41,41.05,41,41,5400,6600
1240,04/24/2019,85.1,85.1,85.1,85.1,600,8400
1250,04/24/2019,91.1,91.1,88.6,88.6,4800,15600
1300,04/24/2019,147,147,140.05,140.05,1800,12000
SRTRANSFIN-II-CE-1160,SRTRANSFIN-NEXT-CE-1160,04/24/2019,57,57,57,57,600,1800
SRTRANSFIN-II-CE-1180,SRTRANSFIN-NEXT-CE-1180,04/24/2019,53,55,53,55,1200,1200
SRTRANSFIN-II-CE-1200,SRTRANSFIN-NEXT-CE-
1200,04/24/2019,42.7,49.5,42.7,47,1800,6000
SRTRANSFIN-II-CE-1240,SRTRANSFIN-NEXT-CE-1240,04/24/2019,24.4,28,24.4,28,1800,5400
1250,04/24/2019,22.45,32.8,22.45,30.65,4800,5400
1260,04/24/2019,21.2,21.3,21.2,21.3,1200,2400
1300,04/24/2019,15,17.35,14.05,17.2,6600,6000
1360,04/24/2019,7.65,7.65,7.65,7.65,1200,1200
SRTRANSFIN-II-PE-980,SRTRANSFIN-NEXT-PE-980,04/24/2019,5.5,5.5,5.5,5.5,1200,1200
SRTRANSFIN-II-PE-1000,SRTRANSFIN-NEXT-PE-
1000,04/24/2019,7.95,7.95,7.95,7.95,1200,1200
SRTRANSFIN-II-PE-1050,SRTRANSFIN-NEXT-PE-1050,04/24/2019,16,16,16,16,2400,7200
1100,04/24/2019,24.9,30,18.2,20,16200,24000
1160,04/24/2019,50.1,51.6,48.35,48.35,3000,4200
1250,04/24/2019,103.8,103.8,103.8,103.8,600,3000
STAR-I-CE-440,STAR-NEAR-CE-440,04/24/2019,36.2,37.25,32,32,12100,8800
STAR-I-CE-460,STAR-NEAR-CE-460,04/24/2019,8.6,8.6,8.6,8.6,1100,14300
STAR-I-CE-490,STAR-NEAR-CE-490,04/24/2019,1.85,1.85,1,1.5,15400,15400
STAR-I-PE-440,STAR-NEAR-PE-440,04/24/2019,1,1.45,0.15,1,11000,16500
STAR-I-PE-450,STAR-NEAR-PE-450,04/24/2019,1.3,1.3,0.4,0.4,2200,4400
STAR-I-PE-460,STAR-NEAR-PE-460,04/24/2019,1.1,2,1,1,8800,24200
STAR-I-PE-470,STAR-NEAR-PE-470,04/24/2019,5,7,1.9,2.25,27500,12100
STAR-I-PE-480,STAR-NEAR-PE-480,04/24/2019,9.3,15,5.7,6.85,6600,15400
STAR-I-PE-490,STAR-NEAR-PE-490,04/24/2019,15,16.85,14.65,14.65,3300,12100
STAR-I-PE-500,STAR-NEAR-PE-500,04/24/2019,24.1,33,22,28,12100,28600
STAR-I-PE-520,STAR-NEAR-PE-520,04/24/2019,50,50,50,50,1100,0
STAR-II-CE-440,STAR-NEXT-CE-440,04/24/2019,44.1,45,41.6,41.6,11000,26400
STAR-II-CE-480,STAR-NEXT-CE-480,04/24/2019,17.85,21.1,17.85,21.1,3300,3300
STAR-II-CE-500,STAR-NEXT-CE-500,04/24/2019,14,14.05,11,13.1,16500,22000
STAR-II-PE-400,STAR-NEXT-PE-400,04/24/2019,2.5,2.5,2.5,2.5,1100,1100
STAR-II-PE-460,STAR-NEXT-PE-460,04/24/2019,14.2,16,13,13,6600,7700
STAR-II-PE-470,STAR-NEXT-PE-470,04/24/2019,22,22,14.6,15.3,16500,14300
STAR-II-PE-500,STAR-NEXT-PE-500,04/24/2019,34,34,34,34,1100,4400
STAR-II-PE-520,STAR-NEXT-PE-520,04/24/2019,50,50,50,50,1100,1100
SUNPHARMA-I-CE-430,SUNPHARMA-NEAR-CE-
430,04/24/2019,35.05,37.35,35.05,37.35,4400,18700
SUNPHARMA-I-CE-440,SUNPHARMA-NEAR-CE-440,04/24/2019,29.3,29.3,29.3,29.3,4400,15400
SUNPHARMA-I-CE-450,SUNPHARMA-NEAR-CE-450,04/24/2019,17.2,19.05,14,19.05,26400,25300
SUNPHARMA-I-CE-460,SUNPHARMA-NEAR-CE-460,04/24/2019,9.5,10.6,5,9.8,683100,452100
SUNPHARMA-I-CE-470,SUNPHARMA-NEAR-CE-470,04/24/2019,4,4.65,1.45,3.2,1742400,733700
490,04/24/2019,0.65,0.65,0.15,0.3,338800,650100
500,04/24/2019,0.25,0.25,0.05,0.1,291500,1010900
SUNPHARMA-I-PE-400,SUNPHARMA-NEAR-PE-400,04/24/2019,0.05,0.05,0.05,0.05,3300,38500
SUNPHARMA-I-PE-460,SUNPHARMA-NEAR-PE-
460,04/24/2019,1.65,3.05,0.5,0.75,917400,409200
480,04/24/2019,13.5,16.45,10.5,11.15,52800,80300
SUNPHARMA-I-PE-490,SUNPHARMA-NEAR-PE-490,04/24/2019,24,24.65,20.75,20.85,6600,12100
500,04/24/2019,33.85,35.95,30,30.15,25300,30800
510,04/24/2019,44.05,44.05,41.1,41.1,3300,19800
SUNPHARMA-I-PE-550,SUNPHARMA-NEAR-PE-550,04/24/2019,82,84.5,80,80.4,52800,101200
SUNPHARMA-I-PE-580,SUNPHARMA-NEAR-PE-580,04/24/2019,117,117,117,117,1100,4400
590,04/24/2019,126.7,126.7,119.7,119.7,27500,41800
SUNPHARMA-II-CE-440,SUNPHARMA-NEXT-CE-
440,04/24/2019,38.95,40.05,38.95,40.05,2200,2200
SUNPHARMA-II-CE-450,SUNPHARMA-NEXT-CE-450,04/24/2019,29,29,28.25,28.5,4400,31900
460,04/24/2019,25.35,25.8,21.5,25.55,172700,963600
470,04/24/2019,20.5,20.5,16.85,20,133100,216700
480,04/24/2019,14.6,15.8,12.75,14.9,166100,301400
490,04/24/2019,11.7,11.9,9.5,11.25,27500,84700
SUNPHARMA-II-CE-500,SUNPHARMA-NEXT-CE-500,04/24/2019,7.95,8.8,7.05,8,279400,236500
SUNPHARMA-II-CE-510,SUNPHARMA-NEXT-CE-510,04/24/2019,5.4,6.05,4.95,5.8,34100,31900
SUNPHARMA-II-CE-540,SUNPHARMA-NEXT-CE-540,04/24/2019,2.8,3,1.5,2.2,28600,42900
SUNPHARMA-II-PE-400,SUNPHARMA-NEXT-PE-400,04/24/2019,1.5,2,1.5,2,2200,4400
SUNPHARMA-II-PE-420,SUNPHARMA-NEXT-PE-420,04/24/2019,4.3,4.3,4,4,5500,28600
SUNPHARMA-II-PE-430,SUNPHARMA-NEXT-PE-430,04/24/2019,6.4,6.4,5.25,5.6,246400,504900
SUNPHARMA-II-PE-440,SUNPHARMA-NEXT-PE-
440,04/24/2019,8.2,8.55,6.95,7.05,81400,111100
SUNPHARMA-II-PE-450,SUNPHARMA-NEXT-PE-450,04/24/2019,10.5,11,9.15,9.4,66000,61600
SUNPHARMA-II-PE-460,SUNPHARMA-NEXT-PE-460,04/24/2019,13.8,15,12,12.3,138600,448800
470,04/24/2019,18.5,19.55,16,16.4,86900,239800
480,04/24/2019,25.4,25.4,21.2,21.4,27500,31900
SUNPHARMA-II-PE-490,SUNPHARMA-NEXT-PE-490,04/24/2019,27.4,27.4,27.4,27.4,1100,1100
SUNPHARMA-II-PE-500,SUNPHARMA-NEXT-PE-500,04/24/2019,37,37.55,34,34,16500,61600
520,04/24/2019,50.5,50.75,50.5,50.75,2200,4400
SUNPHARMA-II-PE-540,SUNPHARMA-NEXT-PE-540,04/24/2019,72,72,72,72,1100,5500
SUNPHARMA-II-PE-550,SUNPHARMA-NEXT-PE-550,04/24/2019,78,82.5,76,76.15,52800,63800
SUNPHARMA-II-PE-580,SUNPHARMA-NEXT-PE-580,04/24/2019,110,110,110,110,1100,1100
590,04/24/2019,120.15,121.05,114.3,114.3,28600,67100
SUNTV-I-CE-520,SUNTV-NEAR-CE-520,04/24/2019,66,66,66,66,1000,2000
SUNTV-I-CE-580,SUNTV-NEAR-CE-580,04/24/2019,9.65,12.4,7,10.55,517000,83000
SUNTV-I-CE-600,SUNTV-NEAR-CE-600,04/24/2019,3.2,4.05,1.5,2.25,1060000,476000
SUNTV-I-PE-520,SUNTV-NEAR-PE-520,04/24/2019,0.2,0.2,0.2,0.2,2000,16000
SUNTV-I-PE-600,SUNTV-NEAR-PE-600,04/24/2019,16.1,18.45,10.8,12,32000,77000
SUNTV-I-PE-640,SUNTV-NEAR-PE-640,04/24/2019,53,54.5,50,50,4000,12000
SUNTV-II-CE-580,SUNTV-NEXT-CE-580,04/24/2019,41.35,41.35,37,38.3,8000,6000
SUNTV-II-CE-600,SUNTV-NEXT-CE-600,04/24/2019,29.45,30.8,26.75,29.85,43000,40000
SUNTV-II-CE-660,SUNTV-NEXT-CE-660,04/24/2019,11,11.45,10.3,11.15,19000,27000
SUNTV-II-CE-700,SUNTV-NEXT-CE-700,04/24/2019,7,7,5.2,5.8,39000,47000
SUNTV-II-PE-460,SUNTV-NEXT-PE-460,04/24/2019,1.5,1.5,1.5,1.5,5000,5000
SUNTV-II-PE-540,SUNTV-NEXT-PE-540,04/24/2019,14,14,12.5,12.5,8000,12000
SUNTV-II-PE-560,SUNTV-NEXT-PE-560,04/24/2019,20,20,18.5,19.3,16000,29000
SUNTV-II-PE-600,SUNTV-NEXT-PE-600,04/24/2019,39.6,39.6,35,35,23000,20000
SUNTV-II-PE-620,SUNTV-NEXT-PE-620,04/24/2019,51.5,51.5,48.25,50,5000,11000
SUNTV-II-PE-640,SUNTV-NEXT-PE-640,04/24/2019,65,66,65,66,2000,5000
SUNTV-II-PE-700,SUNTV-NEXT-PE-700,04/24/2019,115,115,108.5,109,29000,206000
SUZLON-I-CE-2,SUZLON-NEAR-CE-2,04/24/2019,5.4,5.4,5.25,5.3,1672000,2356000
SUZLON-I-PE-6,SUZLON-NEAR-PE-6,04/24/2019,0.05,0.05,0.05,0.05,228000,5168000
SUZLON-II-CE-2,SUZLON-NEXT-CE-2,04/24/2019,5.35,5.35,5.1,5.25,1748000,3952000
SUZLON-II-PE-6,SUZLON-NEXT-PE-6,04/24/2019,0.2,0.2,0.2,0.2,152000,532000
SYNDIBANK-I-CE-39,SYNDIBANK-NEAR-CE-39,04/24/2019,0.5,0.5,0.5,0.5,15000,120000
SYNDIBANK-I-PE-37,SYNDIBANK-NEAR-PE-37,04/24/2019,0.05,0.05,0.05,0.05,15000,75000
SYNDIBANK-II-CE-38,SYNDIBANK-NEXT-CE-38,04/24/2019,2.95,2.95,2.95,2.95,15000,15000
SYNDIBANK-II-CE-40,SYNDIBANK-NEXT-CE-40,04/24/2019,2.05,2.1,2,2,75000,150000
SYNDIBANK-II-CE-44,SYNDIBANK-NEXT-CE-44,04/24/2019,1,1,1,1,15000,15000
SYNDIBANK-II-PE-30,SYNDIBANK-NEXT-PE-30,04/24/2019,0.15,0.15,0.15,0.15,15000,30000
TATACHEM-I-CE-580,TATACHEM-NEAR-CE-580,04/24/2019,2.5,5.1,2.25,4,6750,12000
TATACHEM-I-CE-590,TATACHEM-NEAR-CE-590,04/24/2019,1.8,2,0.55,1.6,9000,9000
TATACHEM-I-CE-600,TATACHEM-NEAR-CE-600,04/24/2019,0.6,0.95,0.3,0.35,35250,54750
TATACHEM-I-CE-630,TATACHEM-NEAR-CE-630,04/24/2019,0.05,1,0.05,0.15,9000,45750
TATACHEM-I-CE-650,TATACHEM-NEAR-CE-650,04/24/2019,0.05,1,0.05,1,2250,15000
TATACHEM-I-PE-550,TATACHEM-NEAR-PE-550,04/24/2019,0.05,0.05,0.05,0.05,4500,13500
TATACHEM-I-PE-580,TATACHEM-NEAR-PE-580,04/24/2019,2,6.85,2,2.5,11250,21000
TATACHEM-I-PE-600,TATACHEM-NEAR-PE-600,04/24/2019,19.95,20.7,18.2,19,8250,4500
TATACHEM-I-PE-610,TATACHEM-NEAR-PE-610,04/24/2019,34.15,34.15,32,32,1500,6000
TATACHEM-I-PE-680,TATACHEM-NEAR-PE-680,04/24/2019,100,100,100,100,750,0
TATACHEM-II-CE-550,TATACHEM-NEXT-CE-550,04/24/2019,44,44,44,44,1500,1500
TATACHEM-II-CE-580,TATACHEM-NEXT-CE-580,04/24/2019,21.05,21.05,21.05,21.05,750,1500
TATACHEM-II-CE-590,TATACHEM-NEXT-CE-
590,04/24/2019,19.75,20.35,19.45,19.45,7500,6750
TATACHEM-II-CE-600,TATACHEM-NEXT-CE-600,04/24/2019,15,15.7,13.5,15.25,21000,17250
TATACHEM-II-PE-550,TATACHEM-NEXT-PE-550,04/24/2019,9,9.2,7.9,7.9,6000,5250
TATACHEM-II-PE-560,TATACHEM-NEXT-PE-560,04/24/2019,11,11,10,11,3000,3000
TATACHEM-II-PE-570,TATACHEM-NEXT-PE-570,04/24/2019,14.2,14.2,14.2,14.2,750,750
TATACHEM-II-PE-580,TATACHEM-NEXT-PE-580,04/24/2019,17.15,19.35,17,17,9750,9000
TATACHEM-II-PE-590,TATACHEM-NEXT-PE-590,04/24/2019,24.05,24.05,24.05,24.05,750,750
TATACHEM-II-PE-600,TATACHEM-NEXT-PE-600,04/24/2019,29,29,29,29,1500,1500
TATACHEM-II-PE-620,TATACHEM-NEXT-PE-620,04/24/2019,43.5,44,43.5,44,1500,1500
TATACOMM-I-CE-570,TATACOMM-NEAR-CE-570,04/24/2019,7,7,7,7,1000,2000
TATACOMM-I-CE-580,TATACOMM-NEAR-CE-580,04/24/2019,1.2,4.5,0.75,3.1,6000,8000
TATACOMM-I-PE-560,TATACOMM-NEAR-PE-560,04/24/2019,0.25,0.25,0.25,0.25,1000,6000
TATACOMM-I-PE-570,TATACOMM-NEAR-PE-570,04/24/2019,1,1,0.85,0.95,2000,8000
TATACOMM-I-PE-580,TATACOMM-NEAR-PE-580,04/24/2019,9.8,10,9.8,10,3000,10000
TATACOMM-I-PE-600,TATACOMM-NEAR-PE-600,04/24/2019,27.5,29,27.5,29,2000,9000
TATACOMM-II-CE-570,TATACOMM-NEXT-CE-
570,04/24/2019,24.7,25.55,24.7,25.55,12000,12000
TATACOMM-II-CE-580,TATACOMM-NEXT-CE-580,04/24/2019,18.2,18.2,18.2,18.2,1000,1000
TATACOMM-II-CE-600,TATACOMM-NEXT-CE-600,04/24/2019,12.5,12.55,12.5,12.55,2000,4000
TATACOMM-II-CE-650,TATACOMM-NEXT-CE-650,04/24/2019,4,4,4,4,1000,5000
TATACOMM-II-PE-510,TATACOMM-NEXT-PE-510,04/24/2019,3.45,3.45,3.45,3.45,1000,1000
TATACOMM-II-PE-580,TATACOMM-NEXT-PE-580,04/24/2019,22,22,22,22,1000,1000
TATAELXSI-I-CE-900,TATAELXSI-NEAR-CE-
900,04/24/2019,36.55,36.55,29.85,29.85,1600,2000
920,04/24/2019,27.85,27.85,27.85,27.85,1600,1600
TATAELXSI-I-CE-940,TATAELXSI-NEAR-CE-940,04/24/2019,22,24.1,3.55,4.55,74800,13600
960,04/24/2019,11.65,13.05,2.3,2.9,166000,31200
TATAELXSI-I-CE-980,TATAELXSI-NEAR-CE-980,04/24/2019,5.65,7.2,1.4,1.65,154400,38000
1000,04/24/2019,3.6,3.6,0.35,0.55,137200,68800
TATAELXSI-I-PE-860,TATAELXSI-NEAR-PE-860,04/24/2019,1,1,1,1,800,400
TATAELXSI-I-PE-880,TATAELXSI-NEAR-PE-880,04/24/2019,1,1.25,0.85,1.05,70000,4000
TATAELXSI-I-PE-900,TATAELXSI-NEAR-PE-900,04/24/2019,1.65,3.8,0.65,1.35,53600,9600
TATAELXSI-I-PE-920,TATAELXSI-NEAR-PE-920,04/24/2019,3.7,6.6,1.85,3.7,84800,13200
TATAELXSI-I-PE-940,TATAELXSI-NEAR-PE-940,04/24/2019,9.05,16,6,12.65,102000,6400
TATAELXSI-I-PE-960,TATAELXSI-NEAR-PE-
960,04/24/2019,19.15,42.95,14.15,35.65,22400,10400
TATAELXSI-I-PE-980,TATAELXSI-NEAR-PE-980,04/24/2019,35.75,50.05,32,49.2,4800,5600
TATAELXSI-I-PE-1000,TATAELXSI-NEAR-PE-
1000,04/24/2019,47.05,71.05,47.05,64.8,4800,1600
TATAELXSI-I-PE-1140,TATAELXSI-NEAR-PE-1140,04/24/2019,200,200,200,200,800,23600
TATAELXSI-II-CE-940,TATAELXSI-NEXT-CE-
940,04/24/2019,58.55,58.55,31.35,35.7,38000,12000
TATAELXSI-II-CE-960,TATAELXSI-NEXT-CE-960,04/24/2019,47,47,26,27.1,37200,22800
TATAELXSI-II-CE-980,TATAELXSI-NEXT-CE-980,04/24/2019,30.1,33,19,19.4,20400,14400
1000,04/24/2019,27.5,27.5,13.5,14.55,41200,24400
1020,04/24/2019,17.7,20.4,9.75,10.2,18400,10800
TATAELXSI-II-CE-1040,TATAELXSI-NEXT-CE-1040,04/24/2019,15.55,16,7.05,7.05,7200,6400
1060,04/24/2019,10.05,10.75,4.65,5.1,25600,62400
TATAELXSI-II-CE-1100,TATAELXSI-NEXT-CE-1100,04/24/2019,3.25,3.25,3.25,3.25,800,1200
TATAELXSI-II-PE-860,TATAELXSI-NEXT-PE-860,04/24/2019,10,10,10,10,800,1200
TATAELXSI-II-PE-880,TATAELXSI-NEXT-PE-880,04/24/2019,16,16,14.05,14.05,800,400
TATAELXSI-II-PE-900,TATAELXSI-NEXT-PE-
900,04/24/2019,18,24.95,17.35,20.05,21200,11200
TATAELXSI-II-PE-920,TATAELXSI-NEXT-PE-920,04/24/2019,23,31.3,23,26.4,11200,5600
TATAELXSI-II-PE-940,TATAELXSI-NEXT-PE-
940,04/24/2019,35.45,38.35,33,33.75,24000,14000
TATAELXSI-II-PE-960,TATAELXSI-NEXT-PE-960,04/24/2019,45,48.65,40,44.6,10000,5600
TATAELXSI-II-PE-980,TATAELXSI-NEXT-PE-980,04/24/2019,50.7,59.1,46.2,59.1,3600,2800
TATAELXSI-II-PE-1000,TATAELXSI-NEXT-PE-1000,04/24/2019,69.9,69.9,69.9,69.9,400,400
TATAELXSI-II-PE-1100,TATAELXSI-NEXT-PE-1100,04/24/2019,150,150,150,150,800,1200
TATAGLOBAL-I-CE-190,TATAGLOBAL-NEAR-CE-
190,04/24/2019,16.8,18.3,12.15,13,33750,20250
195,04/24/2019,12.45,13.95,7.45,7.45,18000,13500
200,04/24/2019,5.85,11.3,3.05,8.6,128250,29250
205,04/24/2019,2.95,7.1,1.05,4.6,654750,103500
210,04/24/2019,0.55,3.25,0.3,1.05,1620000,166500
215,04/24/2019,0.45,1.2,0.15,0.25,938250,247500
220,04/24/2019,0.15,0.4,0.05,0.1,573750,429750
225,04/24/2019,0.15,0.2,0.05,0.05,150750,87750
230,04/24/2019,0.2,0.2,0.05,0.05,128250,207000
235,04/24/2019,0.05,0.05,0.05,0.05,22500,36000
240,04/24/2019,0.05,0.05,0.05,0.05,2250,45000
TATAGLOBAL-I-CE-270,TATAGLOBAL-NEAR-CE-270,04/24/2019,0.2,0.2,0.2,0.2,2250,2250
TATAGLOBAL-I-PE-185,TATAGLOBAL-NEAR-PE-
185,04/24/2019,0.05,0.05,0.05,0.05,2250,20250
190,04/24/2019,0.4,0.45,0.05,0.05,234000,92250
195,04/24/2019,0.8,0.95,0.05,0.1,378000,96750
TATAGLOBAL-I-PE-200,TATAGLOBAL-NEAR-PE-200,04/24/2019,1.7,2.55,0.2,0.3,913500,99000
205,04/24/2019,3.9,5.85,0.7,1.05,852750,200250
210,04/24/2019,6.85,9.35,1.85,2.65,519750,60750
215,04/24/2019,9.65,9.65,5.45,6.4,45000,24750
220,04/24/2019,12.4,18,10.95,10.95,29250,27000
225,04/24/2019,17.45,21.25,15.25,21.25,29250,11250
TATAGLOBAL-I-PE-230,TATAGLOBAL-NEAR-PE-230,04/24/2019,22.45,29,20.6,29,15750,13500
TATAGLOBAL-I-PE-260,TATAGLOBAL-NEAR-PE-260,04/24/2019,59.45,59.45,52,52,4500,0
TATAGLOBAL-I-PE-270,TATAGLOBAL-NEAR-PE-270,04/24/2019,63,64.5,63,64.5,4500,9000
TATAGLOBAL-II-CE-180,TATAGLOBAL-NEXT-CE-
180,04/24/2019,23.9,23.9,23.9,23.9,11250,11250
185,04/24/2019,26.55,26.55,26.55,26.55,4500,4500
190,04/24/2019,22.5,22.5,22.5,22.5,2250,4500
195,04/24/2019,18.75,18.75,11.55,13,18000,13500
200,04/24/2019,10.85,13.55,9.15,13.35,65250,40500
205,04/24/2019,11.5,12.6,6.5,9.65,103500,22500
210,04/24/2019,2.1,10.05,2.1,7.65,501750,141750
215,04/24/2019,4.75,7.6,3.15,5.85,231750,164250
TATAGLOBAL-II-CE-220,TATAGLOBAL-NEXT-CE-220,04/24/2019,3.45,6,2.2,4.05,335250,58500
TATAGLOBAL-II-CE-225,TATAGLOBAL-NEXT-CE-225,04/24/2019,3.75,3.75,1.45,3,60750,22500
TATAGLOBAL-II-CE-230,TATAGLOBAL-NEXT-CE-230,04/24/2019,2,3.25,1,2.05,128250,99000
240,04/24/2019,1.65,1.65,0.5,0.65,11250,18000
245,04/24/2019,0.35,0.35,0.35,0.35,2250,4500
TATAGLOBAL-II-CE-250,TATAGLOBAL-NEXT-CE-250,04/24/2019,0.2,0.2,0.2,0.2,2250,6750
260,04/24/2019,0.15,0.15,0.15,0.15,2250,2250
TATAGLOBAL-II-PE-160,TATAGLOBAL-NEXT-PE-160,04/24/2019,1,1,1,1,4500,4500
TATAGLOBAL-II-PE-180,TATAGLOBAL-NEXT-PE-180,04/24/2019,2.5,2.5,1.55,1.7,22500,18000
TATAGLOBAL-II-PE-185,TATAGLOBAL-NEXT-PE-185,04/24/2019,2.2,3.15,2.1,2.1,9000,9000
TATAGLOBAL-II-PE-190,TATAGLOBAL-NEXT-PE-
190,04/24/2019,3.75,4.6,2.7,2.85,105750,45000
195,04/24/2019,5.25,6.6,3.95,4.2,60750,24750
TATAGLOBAL-II-PE-200,TATAGLOBAL-NEXT-PE-200,04/24/2019,9,9,5.2,5.75,434250,123750
205,04/24/2019,8.7,11.05,7.2,7.4,101250,27000
210,04/24/2019,10,14.35,9.8,10.4,153000,72000
TATAGLOBAL-II-PE-215,TATAGLOBAL-NEXT-PE-215,04/24/2019,13.5,13.5,13,13.25,9000,6750
220,04/24/2019,21.3,21.3,21.3,21.3,4500,11250
230,04/24/2019,29.65,30,28.25,28.5,13500,22500
240,04/24/2019,32.1,32.1,32.1,32.1,2250,114750
245,04/24/2019,43.55,43.55,43.55,43.55,2250,2250
250,04/24/2019,48.35,48.35,48.35,48.35,4500,4500
260,04/24/2019,58.1,58.1,58.1,58.1,2250,4500
TATAGLOBAL-II-PE-280,TATAGLOBAL-NEXT-PE-280,04/24/2019,73.5,78,73.5,78,4500,6750
TATAMOTORS-I-CE-125,TATAMOTORS-NEAR-CE-125,04/24/2019,96.1,96.1,96.1,96.1,2000,2000
TATAMOTORS-I-CE-140,TATAMOTORS-NEAR-CE-
140,04/24/2019,80.3,80.3,79.15,79.15,10000,8000
TATAMOTORS-I-CE-150,TATAMOTORS-NEAR-CE-150,04/24/2019,74.1,75,74.1,75,8000,14000
160,04/24/2019,59.5,64.3,59.5,64.3,10000,102000
165,04/24/2019,65.25,65.25,54.5,58.6,14000,48000
170,04/24/2019,57.5,57.5,49.7,53.8,16000,94000
175,04/24/2019,47.5,47.5,44.9,46.4,30000,96000
180,04/24/2019,48.6,48.6,38.85,44.2,34000,362000
185,04/24/2019,41,41,33.85,36.2,24000,1164000
190,04/24/2019,39,39,28.95,33.5,138000,290000
195,04/24/2019,31.85,31.85,24.1,29.2,78000,258000
200,04/24/2019,28.75,28.75,18.75,24.1,326000,628000
205,04/24/2019,22.55,22.55,14,19.4,124000,590000
210,04/24/2019,20.15,20.15,9.2,13.9,1494000,1498000
215,04/24/2019,15.15,15.15,5.45,9.4,678000,1028000
220,04/24/2019,13.15,13.15,2.55,4.6,19840000,2854000
225,04/24/2019,8.05,8.05,0.9,1.5,27106000,2654000
230,04/24/2019,4.2,4.85,0.35,0.45,42712000,4022000
235,04/24/2019,1.7,2.35,0.15,0.2,17178000,2954000
240,04/24/2019,0.9,0.95,0.1,0.15,14042000,3460000
245,04/24/2019,0.85,0.85,0.05,0.1,4924000,1552000
250,04/24/2019,0.25,0.4,0.05,0.1,3918000,2426000
255,04/24/2019,0.15,0.15,0.05,0.1,318000,616000
260,04/24/2019,0.1,0.15,0.05,0.05,814000,798000
265,04/24/2019,0.05,0.1,0.05,0.05,58000,46000
270,04/24/2019,0.1,0.1,0.05,0.05,98000,170000
TATAMOTORS-I-PE-110,TATAMOTORS-NEAR-PE-110,04/24/2019,0.05,0.05,0.05,0.05,2000,6000
TATAMOTORS-I-PE-115,TATAMOTORS-NEAR-PE-
115,04/24/2019,0.05,0.05,0.05,0.05,28000,28000
150,04/24/2019,0.05,0.05,0.05,0.05,8000,428000
155,04/24/2019,0.05,0.05,0.05,0.05,4000,92000
160,04/24/2019,0.05,0.05,0.05,0.05,12000,744000
170,04/24/2019,0.05,0.1,0.05,0.05,186000,1308000
175,04/24/2019,0.05,0.1,0.05,0.05,114000,528000
180,04/24/2019,0.05,0.15,0.05,0.1,1028000,2054000
185,04/24/2019,0.05,0.2,0.05,0.05,272000,1054000
190,04/24/2019,0.1,0.25,0.05,0.1,1162000,1576000
195,04/24/2019,0.1,0.3,0.1,0.15,888000,1054000
200,04/24/2019,0.05,0.45,0.05,0.15,4030000,2402000
205,04/24/2019,0.15,0.7,0.1,0.15,4164000,976000
210,04/24/2019,0.15,1.25,0.15,0.25,13460000,2046000
215,04/24/2019,0.25,2.45,0.25,0.4,18296000,1902000
220,04/24/2019,0.55,4.5,0.4,0.8,31524000,3690000
225,04/24/2019,1,7.7,0.8,2.45,13200000,892000
230,04/24/2019,2.1,12,2.1,6.15,9536000,1190000
235,04/24/2019,4.35,17,4.35,11.1,1504000,518000
240,04/24/2019,8.5,21.85,8.5,15.55,938000,304000
245,04/24/2019,17.65,26.3,17.65,24.9,42000,22000
250,04/24/2019,22.45,30.5,22.35,24.05,34000,62000
255,04/24/2019,34.75,34.75,34.75,34.75,2000,2000
TATAMOTORS-I-PE-260,TATAMOTORS-NEAR-PE-260,04/24/2019,38,38,38,38,2000,14000
TATAMOTORS-II-CE-150,TATAMOTORS-NEXT-CE-
150,04/24/2019,69.5,69.5,69.5,69.5,2000,2000
165,04/24/2019,57.3,57.3,57.3,57.3,2000,2000
TATAMOTORS-II-CE-170,TATAMOTORS-NEXT-CE-170,04/24/2019,51,53,51,53,8000,22000
175,04/24/2019,46.45,46.45,46.4,46.4,22000,22000
180,04/24/2019,42.8,44.5,41.85,44.5,16000,38000
TATAMOTORS-II-CE-190,TATAMOTORS-NEXT-CE-190,04/24/2019,34,37.2,34,37.2,12000,28000
TATAMOTORS-II-CE-200,TATAMOTORS-NEXT-CE-200,04/24/2019,33,33,25,29.4,102000,298000
205,04/24/2019,23,23.75,22.05,23.75,6000,28000
210,04/24/2019,26.45,26.45,18.65,21.9,64000,100000
215,04/24/2019,21,21,15.05,18.2,106000,54000
220,04/24/2019,19.25,19.5,12.5,15.3,1208000,574000
225,04/24/2019,16.45,16.7,10.5,12.75,834000,418000
230,04/24/2019,15,15.55,8.5,10.35,1842000,518000
235,04/24/2019,12.5,12.95,6.9,8.4,564000,218000
240,04/24/2019,10.4,10.85,5.55,6.8,1740000,814000
245,04/24/2019,8.75,8.75,4.4,5.3,266000,274000
250,04/24/2019,7.25,7.25,3.55,4.25,1614000,902000
TATAMOTORS-II-CE-255,TATAMOTORS-NEXT-CE-255,04/24/2019,4.6,5,2.8,3.3,312000,166000
260,04/24/2019,4.5,4.5,2.2,2.7,508000,430000
TATAMOTORS-II-CE-265,TATAMOTORS-NEXT-CE-265,04/24/2019,2.2,2.2,1.85,2,32000,22000
270,04/24/2019,2.6,2.6,1.4,1.6,318000,480000
275,04/24/2019,1.65,1.65,1.15,1.3,92000,96000
TATAMOTORS-II-PE-140,TATAMOTORS-NEXT-PE-
140,04/24/2019,0.25,0.25,0.25,0.25,2000,52000
150,04/24/2019,0.45,0.45,0.45,0.45,2000,12000
TATAMOTORS-II-PE-160,TATAMOTORS-NEXT-PE-160,04/24/2019,0.7,0.7,0.7,0.7,2000,4000
TATAMOTORS-II-PE-165,TATAMOTORS-NEXT-PE-165,04/24/2019,0.5,0.5,0.5,0.5,2000,2000
TATAMOTORS-II-PE-170,TATAMOTORS-NEXT-PE-170,04/24/2019,0.85,1.15,0.8,1,50000,56000
180,04/24/2019,1.15,1.95,1.15,1.5,120000,158000
185,04/24/2019,1.75,1.75,1.75,1.75,10000,6000
190,04/24/2019,1.1,3.15,1.1,2.05,164000,234000
195,04/24/2019,3.5,3.8,2.45,2.45,30000,46000
200,04/24/2019,3,5.25,2.95,3.45,1002000,458000
TATAMOTORS-II-PE-205,TATAMOTORS-NEXT-PE-205,04/24/2019,5,6.5,4.15,4.4,126000,82000
210,04/24/2019,4.95,8.5,4.65,5.8,1216000,504000
215,04/24/2019,6.85,10.5,6.85,7.4,382000,102000
220,04/24/2019,7.2,13.1,7.2,9.5,1356000,454000
225,04/24/2019,9.25,15.85,9.25,11.65,458000,138000
230,04/24/2019,11.65,18.95,11.65,14.25,602000,246000
235,04/24/2019,13.9,22,13.9,17.15,136000,76000
240,04/24/2019,18.5,25.6,18.3,20.15,156000,272000
TATAMOTORS-II-PE-245,TATAMOTORS-NEXT-PE-245,04/24/2019,28,28,28,28,2000,14000
250,04/24/2019,25.9,33.3,25.55,28.05,390000,120000
TATAMOTORS-II-PE-260,TATAMOTORS-NEXT-PE-260,04/24/2019,34.4,42,34.4,36,40000,74000
TATAMOTORS-III-PE-220,TATAMOTORS-FAR-PE-
220,04/24/2019,14.55,14.55,13.05,13.05,4000,2000
TATAMTRDVR-I-CE-87.5,TATAMTRDVR-NEAR-CE-87.5,04/24/2019,18,18,18,18,3800,11400
TATAMTRDVR-I-CE-90,TATAMTRDVR-NEAR-CE-90,04/24/2019,19.5,19.5,14.7,14.7,22800,45600
TATAMTRDVR-I-CE-92.5,TATAMTRDVR-NEAR-CE-
92.5,04/24/2019,15.5,15.5,15.5,15.5,3800,19000
TATAMTRDVR-I-CE-95,TATAMTRDVR-NEAR-CE-95,04/24/2019,11.7,12,11.7,12,19000,60800
97.5,04/24/2019,10.2,10.2,9.85,9.85,7600,30400
TATAMTRDVR-I-CE-100,TATAMTRDVR-NEAR-CE-
100,04/24/2019,10.05,10.05,4.75,8.5,41800,163400
102.5,04/24/2019,5.35,6.3,3.5,6.15,15200,49400
TATAMTRDVR-I-CE-105,TATAMTRDVR-NEAR-CE-105,04/24/2019,5.4,5.4,1.9,4.85,95000,60800
107.5,04/24/2019,1.35,1.35,0.6,1.1,76000,53200
110,04/24/2019,2.65,2.65,0.3,0.9,368600,121600
112.5,04/24/2019,1.25,1.25,0.15,0.35,110200,34200
115,04/24/2019,0.65,0.8,0.1,0.2,269800,140600
117.5,04/24/2019,0.25,0.45,0.1,0.15,76000,79800
120,04/24/2019,0.5,0.6,0.05,0.1,262200,212800
122.5,04/24/2019,0.05,0.05,0.05,0.05,3800,3800
125,04/24/2019,0.05,0.05,0.05,0.05,26600,68400
130,04/24/2019,0.05,0.05,0.05,0.05,7600,34200
TATAMTRDVR-I-PE-85,TATAMTRDVR-NEAR-PE-85,04/24/2019,0.05,0.05,0.05,0.05,3800,102600
TATAMTRDVR-I-PE-87.5,TATAMTRDVR-NEAR-PE-
87.5,04/24/2019,0.05,0.05,0.05,0.05,3800,19000
92.5,04/24/2019,0.05,0.15,0.05,0.15,11400,45600
97.5,04/24/2019,0.05,0.2,0.05,0.05,38000,60800
TATAMTRDVR-I-PE-100,TATAMTRDVR-NEAR-PE-
100,04/24/2019,0.15,0.6,0.1,0.15,239400,171000
102.5,04/24/2019,0.2,1.1,0.05,0.35,64600,57000
105,04/24/2019,0.35,2.55,0.3,1.4,136800,34200
107.5,04/24/2019,1,3.4,0.95,2.1,76000,38000
110,04/24/2019,1.15,5.2,1.15,2.3,186200,34200
112.5,04/24/2019,3.75,7.4,3.5,4.4,30400,22800
TATAMTRDVR-I-PE-115,TATAMTRDVR-NEAR-PE-115,04/24/2019,4.25,10,4.25,7.9,41800,30400
TATAMTRDVR-I-PE-130,TATAMTRDVR-NEAR-PE-130,04/24/2019,25,25,25,25,3800,159600
TATAMTRDVR-II-CE-90,TATAMTRDVR-NEXT-CE-
90,04/24/2019,17.25,17.25,17.25,17.25,3800,22800
100,04/24/2019,12.85,12.85,8.65,10.5,22800,79800
TATAMTRDVR-II-CE-102.5,TATAMTRDVR-NEXT-CE-
102.5,04/24/2019,7.7,7.7,7.7,7.7,3800,11400
TATAMTRDVR-II-CE-105,TATAMTRDVR-NEXT-CE-105,04/24/2019,10,10,5.95,7.2,38000,22800
TATAMTRDVR-II-CE-107.5,TATAMTRDVR-NEXT-CE-
107.5,04/24/2019,5.4,5.4,5.4,5.4,3800,7600
110,04/24/2019,6.25,6.25,3.85,5.3,178600,114000
TATAMTRDVR-II-CE-115,TATAMTRDVR-NEXT-CE-115,04/24/2019,3.05,3.3,2.5,3.3,79800,95000
TATAMTRDVR-II-CE-117.5,TATAMTRDVR-NEXT-CE-117.5,04/24/2019,2,2.4,2,2.4,15200,11400
120,04/24/2019,3.05,3.05,1.6,1.85,98800,178600
TATAMTRDVR-II-CE-125,TATAMTRDVR-NEXT-CE-125,04/24/2019,1.5,1.5,1,1.2,15200,53200
130,04/24/2019,0.9,0.9,0.65,0.85,22800,106400
TATAMTRDVR-II-PE-80,TATAMTRDVR-NEXT-PE-80,04/24/2019,0.5,0.5,0.5,0.5,57000,76000
TATAMTRDVR-II-PE-90,TATAMTRDVR-NEXT-PE-90,04/24/2019,0.75,0.9,0.75,0.75,19000,72200
TATAMTRDVR-II-PE-100,TATAMTRDVR-NEXT-PE-100,04/24/2019,2,3.3,2,2.45,91200,110200
TATAMTRDVR-II-PE-105,TATAMTRDVR-NEXT-PE-
105,04/24/2019,2.65,5.3,2.65,3.85,53200,34200
TATAMTRDVR-II-PE-110,TATAMTRDVR-NEXT-PE-
110,04/24/2019,5.15,8.25,5.15,6,41800,186200
TATAMTRDVR-II-PE-115,TATAMTRDVR-NEXT-PE-115,04/24/2019,11,11.75,11,11.75,7600,15200
TATAPOWER-I-CE-67,TATAPOWER-NEAR-CE-67,04/24/2019,4.95,4.95,4.95,4.95,9000,9000
TATAPOWER-I-CE-67.5,TATAPOWER-NEAR-CE-
67.5,04/24/2019,1.05,1.05,1.05,1.05,9000,18000
72.5,04/24/2019,0.05,0.1,0.05,0.05,243000,963000
TATAPOWER-I-CE-75,TATAPOWER-NEAR-CE-
75,04/24/2019,0.05,0.05,0.05,0.05,252000,3744000
77.5,04/24/2019,0.05,0.05,0.05,0.05,18000,486000
82.5,04/24/2019,0.05,0.05,0.05,0.05,18000,198000
TATAPOWER-I-PE-65,TATAPOWER-NEAR-PE-65,04/24/2019,0.05,0.05,0.05,0.05,144000,468000
TATAPOWER-I-PE-67.5,TATAPOWER-NEAR-PE-
67.5,04/24/2019,0.3,0.4,0.15,0.25,486000,243000
TATAPOWER-I-PE-70,TATAPOWER-NEAR-PE-70,04/24/2019,1.75,2.25,1.75,2,225000,1188000
TATAPOWER-I-PE-72.5,TATAPOWER-NEAR-PE-
72.5,04/24/2019,4.45,4.55,4.1,4.5,108000,216000
TATAPOWER-I-PE-73,TATAPOWER-NEAR-PE-73,04/24/2019,4.95,5.1,4.6,5,54000,135000
TATAPOWER-I-PE-74,TATAPOWER-NEAR-PE-74,04/24/2019,6,6,6,6,54000,63000
TATAPOWER-I-PE-80,TATAPOWER-NEAR-PE-80,04/24/2019,12,12,12,12,81000,72000
TATAPOWER-II-CE-63,TATAPOWER-NEXT-CE-63,04/24/2019,6.5,6.5,6.5,6.5,9000,9000
TATAPOWER-II-CE-67.5,TATAPOWER-NEXT-CE-67.5,04/24/2019,3.4,3.55,3.4,3.55,18000,9000
TATAPOWER-II-CE-70,TATAPOWER-NEXT-CE-70,04/24/2019,2.8,3,2.25,2.45,594000,864000
TATAPOWER-II-CE-72.5,TATAPOWER-NEXT-CE-
72.5,04/24/2019,1.7,1.75,1.5,1.55,198000,261000
TATAPOWER-II-CE-75,TATAPOWER-NEXT-CE-75,04/24/2019,1.35,1.35,1,1.05,216000,261000
TATAPOWER-II-PE-57.5,TATAPOWER-NEXT-PE-
57.5,04/24/2019,0.25,0.25,0.25,0.25,9000,9000
TATAPOWER-II-PE-61,TATAPOWER-NEXT-PE-61,04/24/2019,0.55,0.55,0.55,0.55,9000,9000
TATAPOWER-II-PE-63,TATAPOWER-NEXT-PE-63,04/24/2019,1,1,1,1,9000,9000
67.5,04/24/2019,2.65,2.65,2.4,2.4,54000,144000
TATAPOWER-II-PE-70,TATAPOWER-NEXT-PE-70,04/24/2019,4,4,3.7,3.75,108000,315000
TATAPOWER-II-PE-72.5,TATAPOWER-NEXT-PE-72.5,04/24/2019,5.5,5.5,5.5,5.5,18000,45000
82.5,04/24/2019,14,14.2,14,14.2,198000,198000
TATASTEEL-I-CE-350,TATASTEEL-NEAR-CE-350,04/24/2019,164,164,164,164,1061,0
TATASTEEL-I-CE-430,TATASTEEL-NEAR-CE-430,04/24/2019,84.25,84.25,84.25,84.25,1061,0
TATASTEEL-I-CE-480,TATASTEEL-NEAR-CE-
480,04/24/2019,36.25,36.25,36.15,36.15,2122,5305
TATASTEEL-I-CE-500,TATASTEEL-NEAR-CE-500,04/24/2019,19.15,27.5,15,24.85,48806,28647
510,04/24/2019,14.35,17.8,7.3,16.45,1061000,112466
530,04/24/2019,2.4,3.15,0.55,1.95,6855121,965510
540,04/24/2019,0.95,1.4,0.25,0.55,2505021,1075854
570,04/24/2019,0.25,0.25,0.1,0.15,254640,703443
TATASTEEL-I-PE-440,TATASTEEL-NEAR-PE-440,04/24/2019,0.15,0.15,0.1,0.1,2122,4244
TATASTEEL-I-PE-510,TATASTEEL-NEAR-PE-
510,04/24/2019,0.95,3.4,0.35,0.5,3727293,511402
530,04/24/2019,7.35,16.15,4.55,6,1053573,644027
540,04/24/2019,15.45,26,12.5,13.85,242969,305568
TATASTEEL-I-PE-550,TATASTEEL-NEAR-PE-550,04/24/2019,26,34.65,22.5,26.2,91246,181431
TATASTEEL-I-PE-560,TATASTEEL-NEAR-PE-560,04/24/2019,43,43,32,32.25,20159,77453
TATASTEEL-I-PE-570,TATASTEEL-NEAR-PE-570,04/24/2019,50,50,49.15,49.15,2122,7427
TATASTEEL-I-PE-580,TATASTEEL-NEAR-PE-580,04/24/2019,60,60,60,60,1061,18037
630,04/24/2019,105.8,105.8,105.35,105.7,38196,1061
640,04/24/2019,113.6,115.8,112.95,113.95,68965,11671
TATASTEEL-II-CE-350,TATASTEEL-NEXT-CE-
350,04/24/2019,165.5,165.5,165.5,165.5,1061,1061
TATASTEEL-II-CE-400,TATASTEEL-NEXT-CE-400,04/24/2019,126,126,120,120,2122,2122
430,04/24/2019,88.75,88.75,88.75,88.75,1061,1061
TATASTEEL-II-CE-480,TATASTEEL-NEXT-CE-480,04/24/2019,46.55,51.1,46.55,51,4244,6366
TATASTEEL-II-CE-490,TATASTEEL-NEXT-CE-490,04/24/2019,42,42,42,42,13793,16976
TATASTEEL-II-CE-500,TATASTEEL-NEXT-CE-500,04/24/2019,33.85,41,33.85,38,26525,62599
510,04/24/2019,27.65,31.15,27,31.15,13793,73209
520,04/24/2019,27.3,28.1,21.9,26.7,293897,199468
530,04/24/2019,22.4,23,17.4,21.5,522012,199468
540,04/24/2019,18.45,18.45,13.9,17.25,480633,248274
550,04/24/2019,14.4,14.4,10.8,13.6,372411,329971
560,04/24/2019,11.9,11.9,8.5,10.45,236603,211139
TATASTEEL-II-CE-570,TATASTEEL-NEXT-CE-570,04/24/2019,9.25,9.25,6.5,8,149601,82758
TATASTEEL-II-CE-580,TATASTEEL-NEXT-CE-580,04/24/2019,6.6,6.7,5,6.05,158089,150662
TATASTEEL-II-CE-590,TATASTEEL-NEXT-CE-590,04/24/2019,4.45,5.3,3.8,4.25,44562,45623
TATASTEEL-II-CE-600,TATASTEEL-NEXT-CE-600,04/24/2019,3.95,3.95,3,3.6,76392,144296
TATASTEEL-II-PE-450,TATASTEEL-NEXT-PE-450,04/24/2019,3.5,3.5,3,3,11671,14854
TATASTEEL-II-PE-460,TATASTEEL-NEXT-PE-460,04/24/2019,3.95,4.5,2.8,3,66843,536866
TATASTEEL-II-PE-470,TATASTEEL-NEXT-PE-470,04/24/2019,5.45,5.45,3.85,4.5,39257,25464
TATASTEEL-II-PE-480,TATASTEEL-NEXT-PE-480,04/24/2019,6.7,8,5,5.6,115649,91246
TATASTEEL-II-PE-490,TATASTEEL-NEXT-PE-
490,04/24/2019,9.5,11.05,6.95,7.55,49867,33952
500,04/24/2019,11.45,14.75,9.4,10.05,380899,359679
TATASTEEL-II-PE-510,TATASTEEL-NEXT-PE-510,04/24/2019,15.5,18.8,12.4,13,154906,81697
520,04/24/2019,18,23.55,15.95,16.9,478511,181431
530,04/24/2019,22.9,29,20.7,22.05,142174,105039
540,04/24/2019,31.9,34.9,26,27.75,51989,115649
550,04/24/2019,38.9,40.8,34.65,34.65,14854,37135
560,04/24/2019,45.45,47.7,45.45,45.5,4244,41379
TATASTEEL-II-PE-570,TATASTEEL-NEXT-PE-570,04/24/2019,54.95,55.4,48,48,3183,18037
TATASTEEL-II-PE-580,TATASTEEL-NEXT-PE-580,04/24/2019,62,62,62,62,1061,11671
TATASTEEL-II-PE-590,TATASTEEL-NEXT-PE-590,04/24/2019,71,71,71,71,1061,2122
TATASTEEL-II-PE-600,TATASTEEL-NEXT-PE-600,04/24/2019,77,80,77,77.55,5305,30769
TATASTEEL-II-PE-630,TATASTEEL-NEXT-PE-630,04/24/2019,105,105,101,101.2,29708,29708
640,04/24/2019,107.9,110.55,107.9,108.8,73209,78514
TATASTEEL-II-PE-680,TATASTEEL-NEXT-PE-680,04/24/2019,153.5,158,148,148,4244,18037
TCS-I-CE-1600,TCS-NEAR-CE-1600,04/24/2019,598.5,598.5,598.5,598.5,250,1000
TCS-I-CE-2000,TCS-NEAR-CE-2000,04/24/2019,165,193,159.35,174.65,26750,272250
TCS-I-CE-2020,TCS-NEAR-CE-2020,04/24/2019,141.4,174.35,139,169.2,36250,4750
TCS-I-CE-2050,TCS-NEAR-CE-2050,04/24/2019,111.4,143,111.35,136.25,11250,94000
TCS-I-CE-2080,TCS-NEAR-CE-2080,04/24/2019,81.2,115,81.2,104.75,17500,33750
TCS-I-CE-2100,TCS-NEAR-CE-2100,04/24/2019,63,95,59.35,85.45,314750,192750
TCS-I-CE-2150,TCS-NEAR-CE-2150,04/24/2019,25.3,45,17,36.65,480500,160500
TCS-I-CE-2160,TCS-NEAR-CE-2160,04/24/2019,18,37.55,13,30.75,565250,51000
TCS-I-CE-2180,TCS-NEAR-CE-2180,04/24/2019,8,19.85,3.35,14.65,1226750,107750
TCS-I-CE-2250,TCS-NEAR-CE-2250,04/24/2019,1,1.15,0.15,0.45,84250,168750
TCS-I-PE-1700,TCS-NEAR-PE-1700,04/24/2019,0.05,0.05,0.05,0.05,500,10500
TCS-I-PE-2040,TCS-NEAR-PE-2040,04/24/2019,0.4,1,0.2,0.3,52000,48750
TCS-I-PE-2180,TCS-NEAR-PE-2180,04/24/2019,28,28,5.05,8,126250,22750
TCS-I-PE-2200,TCS-NEAR-PE-2200,04/24/2019,40.35,42,13,18.65,64250,11500
TCS-II-CE-1600,TCS-NEXT-CE-1600,04/24/2019,580.95,580.95,580.95,580.95,250,3250
TCS-II-CE-1820,TCS-NEXT-CE-1820,04/24/2019,348,348,348,348,250,250
TCS-II-CE-1900,TCS-NEXT-CE-1900,04/24/2019,286,296.85,286,296.85,1000,2000
TCS-II-CE-2050,TCS-NEXT-CE-2050,04/24/2019,145.75,152,145,145,1750,11250
TCS-II-CE-2150,TCS-NEXT-CE-2150,04/24/2019,76,90,74.6,85.35,16250,20750
TCS-II-CE-2160,TCS-NEXT-CE-2160,04/24/2019,76,85.75,67.55,80.25,17500,16250
TCS-II-CE-2180,TCS-NEXT-CE-2180,04/24/2019,65.95,74.7,58,70.9,49000,24000
TCS-II-CE-2200,TCS-NEXT-CE-2200,04/24/2019,55.05,65,49.3,59.55,141250,142500
TCS-II-CE-2220,TCS-NEXT-CE-2220,04/24/2019,46.5,55,41.95,52,12000,6250
TCS-II-CE-2250,TCS-NEXT-CE-2250,04/24/2019,38.35,43.2,32.95,40,40500,52500
TCS-II-CE-2300,TCS-NEXT-CE-2300,04/24/2019,25,30,21.3,26.5,21000,79750
TCS-II-CE-2350,TCS-NEXT-CE-2350,04/24/2019,16,18.5,13.15,17.4,5250,6500
TCS-II-CE-2450,TCS-NEXT-CE-2450,04/24/2019,8.1,9.45,8,9.05,3000,3000
TCS-II-CE-2500,TCS-NEXT-CE-2500,04/24/2019,6.6,7,3.5,5.05,4250,12500
TCS-II-PE-1900,TCS-NEXT-PE-1900,04/24/2019,6.1,6.7,4.5,4.5,2000,9000
TCS-II-PE-1950,TCS-NEXT-PE-1950,04/24/2019,10,11,8,8,2000,5750
TCS-II-PE-2000,TCS-NEXT-PE-2000,04/24/2019,16,16.95,12,13.15,21000,51250
TCS-II-PE-2050,TCS-NEXT-PE-2050,04/24/2019,25,26,20,20.3,8500,27000
TCS-II-PE-2060,TCS-NEXT-PE-2060,04/24/2019,26.45,27,20.25,20.25,4750,11250
TCS-II-PE-2140,TCS-NEXT-PE-2140,04/24/2019,51.05,51.05,38,39.5,14500,31750
TCS-II-PE-2200,TCS-NEXT-PE-2200,04/24/2019,80.25,82,61.9,66.8,40750,15750
TCS-II-PE-2220,TCS-NEXT-PE-2220,04/24/2019,85,86,81.65,81.65,750,750
TCS-II-PE-2250,TCS-NEXT-PE-2250,04/24/2019,108.1,108.1,95,95,5250,5250
TCS-III-CE-2200,TCS-FAR-CE-2200,04/24/2019,90,90,90,90,500,1000
TECHM-I-CE-760,TECHM-NEAR-CE-760,04/24/2019,53,56.4,53,56.4,3600,8400
TECHM-I-CE-780,TECHM-NEAR-CE-780,04/24/2019,27.4,40,27.4,39.85,38400,45600
TECHM-I-CE-790,TECHM-NEAR-CE-790,04/24/2019,23.5,27.75,22.6,27.7,24000,18000
TECHM-I-CE-810,TECHM-NEAR-CE-810,04/24/2019,7,11.1,5.7,10.4,1358400,180000
TECHM-I-PE-700,TECHM-NEAR-PE-700,04/24/2019,0.05,0.05,0.05,0.05,2400,14400
TECHM-II-CE-780,TECHM-NEXT-CE-780,04/24/2019,53,53,53,53,1200,1200
TECHM-II-CE-800,TECHM-NEXT-CE-800,04/24/2019,36.5,41.05,36.5,40.7,4800,13200
TECHM-II-CE-820,TECHM-NEXT-CE-820,04/24/2019,25,30,25,29.9,52800,32400
TECHM-II-CE-850,TECHM-NEXT-CE-850,04/24/2019,16,16.55,15.5,16.5,20400,15600
TECHM-II-CE-860,TECHM-NEXT-CE-860,04/24/2019,12.95,13.85,12,13.45,39600,39600
TECHM-II-CE-880,TECHM-NEXT-CE-880,04/24/2019,8,8.7,8,8.65,10800,19200
TECHM-II-CE-900,TECHM-NEXT-CE-900,04/24/2019,5.2,6,4.6,5.7,10800,38400
TECHM-II-PE-760,TECHM-NEXT-PE-760,04/24/2019,6,6.3,5,5,7200,9600
TECHM-II-PE-770,TECHM-NEXT-PE-770,04/24/2019,8.7,8.7,8.7,8.7,1200,9600
TECHM-II-PE-800,TECHM-NEXT-PE-800,04/24/2019,20,20,15.35,15.6,27600,16800
TITAN-I-CE-840,TITAN-NEAR-CE-840,04/24/2019,297,300.5,297,300.5,1500,750
TITAN-I-CE-920,TITAN-NEAR-CE-920,04/24/2019,230.95,230.95,219,219,1500,750
TITAN-I-CE-1020,TITAN-NEAR-CE-1020,04/24/2019,117.7,117.7,117.7,117.7,750,750
TITAN-I-CE-1040,TITAN-NEAR-CE-1040,04/24/2019,102,102,102,102,750,3750
TITAN-I-CE-1060,TITAN-NEAR-CE-1060,04/24/2019,78,80.8,78,80.8,1500,4500
TITAN-I-CE-1100,TITAN-NEAR-CE-1100,04/24/2019,35,49,35,46.65,47250,61500
TITAN-I-CE-1120,TITAN-NEAR-CE-1120,04/24/2019,13.45,29,13.45,26.4,340500,136500
TITAN-I-CE-1140,TITAN-NEAR-CE-1140,04/24/2019,5.4,11.8,4.85,10,1769250,319500
TITAN-I-CE-1160,TITAN-NEAR-CE-1160,04/24/2019,1,3.2,0.15,2.15,1017750,306750
TITAN-I-PE-1000,TITAN-NEAR-PE-1000,04/24/2019,0.05,0.1,0.05,0.05,9000,45750
TITAN-I-PE-1140,TITAN-NEAR-PE-1140,04/24/2019,15,15,2.35,3.1,462750,119250
TITAN-I-PE-1160,TITAN-NEAR-PE-1160,04/24/2019,25.9,26,13,13.95,11250,5250
TITAN-II-CE-840,TITAN-NEXT-CE-840,04/24/2019,300.4,304,300.4,304,1500,1500
TITAN-II-CE-920,TITAN-NEXT-CE-920,04/24/2019,227.05,227.05,227.05,227.05,750,750
TITAN-II-CE-1020,TITAN-NEXT-CE-1020,04/24/2019,130,130,130,130,750,750
TITAN-II-CE-1100,TITAN-NEXT-CE-1100,04/24/2019,72,76.5,70.15,76.5,3750,11250
TITAN-II-CE-1120,TITAN-NEXT-CE-1120,04/24/2019,57,65.2,57,63.85,9000,9750
TITAN-II-CE-1140,TITAN-NEXT-CE-1140,04/24/2019,44,53.4,44,52,45750,54750
TITAN-II-CE-1200,TITAN-NEXT-CE-1200,04/24/2019,23,26.95,23,25.95,98250,105750
TITAN-II-CE-1220,TITAN-NEXT-CE-1220,04/24/2019,19.75,20.15,17,19.35,12000,9750
TITAN-II-CE-1300,TITAN-NEXT-CE-1300,04/24/2019,7,7.15,5.8,6.1,15000,15750
TITAN-II-PE-1000,TITAN-NEXT-PE-1000,04/24/2019,4.1,4.1,4,4.05,3750,23250
TITAN-II-PE-1040,TITAN-NEXT-PE-1040,04/24/2019,6.8,8.45,6.8,8,8250,16500
TITAN-II-PE-1060,TITAN-NEXT-PE-1060,04/24/2019,14.95,14.95,11.2,11.5,10500,44250
TITAN-II-PE-1080,TITAN-NEXT-PE-1080,04/24/2019,19.65,19.65,15,16,26250,24000
TITAN-II-PE-1100,TITAN-NEXT-PE-1100,04/24/2019,27,27,21,21.35,37500,39750
TITAN-II-PE-1120,TITAN-NEXT-PE-1120,04/24/2019,33.95,34,27.75,28,27000,30750
TITAN-II-PE-1140,TITAN-NEXT-PE-1140,04/24/2019,43,43,35.4,35.85,25500,21000
TITAN-II-PE-1160,TITAN-NEXT-PE-1160,04/24/2019,54,54,44.2,44.65,3750,3000
TORNTPHARM-I-CE-1850,TORNTPHARM-NEAR-CE-1850,04/24/2019,3.7,5,1.05,2,8000,2000
TORNTPHARM-I-CE-1860,TORNTPHARM-NEAR-CE-
1860,04/24/2019,2.65,2.65,2.35,2.35,1000,3000
TORNTPHARM-I-CE-1880,TORNTPHARM-NEAR-CE-1880,04/24/2019,2,2,2,2,1000,1500
TORNTPHARM-I-CE-1900,TORNTPHARM-NEAR-CE-1900,04/24/2019,1,1.8,0.85,0.85,6500,21500
TORNTPHARM-I-CE-1920,TORNTPHARM-NEAR-CE-1920,04/24/2019,0.5,1,0.25,0.5,6000,3500
TORNTPHARM-I-CE-1940,TORNTPHARM-NEAR-CE-
1940,04/24/2019,0.25,0.25,0.25,0.25,500,1000
TORNTPHARM-I-CE-1950,TORNTPHARM-NEAR-CE-1950,04/24/2019,0.2,0.2,0.2,0.2,2000,4500
TORNTPHARM-I-PE-1800,TORNTPHARM-NEAR-PE-1800,04/24/2019,35,35,27,27,1000,2500
TORNTPHARM-I-PE-1850,TORNTPHARM-NEAR-PE-
1850,04/24/2019,76.45,76.45,76.45,76.45,500,1000
TORNTPHARM-II-CE-1920,TORNTPHARM-NEXT-CE-
1920,04/24/2019,33.95,36,26.15,28.4,4000,2000
TORNTPHARM-II-CE-1950,TORNTPHARM-NEXT-CE-
1950,04/24/2019,26.75,26.75,22,22,1500,2000
TORNTPHARM-II-PE-1780,TORNTPHARM-NEXT-PE-1780,04/24/2019,67,67,67,67,500,500
TORNTPOWER-I-CE-260,TORNTPOWER-NEAR-CE-
260,04/24/2019,1.15,1.75,0.85,1.4,48000,93000
TORNTPOWER-I-CE-265,TORNTPOWER-NEAR-CE-265,04/24/2019,1.6,1.6,0.35,0.5,15000,18000
TORNTPOWER-I-CE-290,TORNTPOWER-NEAR-CE-
290,04/24/2019,0.05,0.05,0.05,0.05,15000,3000
TORNTPOWER-I-PE-250,TORNTPOWER-NEAR-PE-250,04/24/2019,1.4,1.4,1.4,1.4,3000,21000
TORNTPOWER-I-PE-265,TORNTPOWER-NEAR-PE-265,04/24/2019,10,10,10,10,3000,6000
TORNTPOWER-II-CE-260,TORNTPOWER-NEXT-CE-260,04/24/2019,8.1,9.5,8.1,9.5,9000,12000
TORNTPOWER-II-CE-265,TORNTPOWER-NEXT-CE-265,04/24/2019,6.05,7,6.05,7,6000,6000
TORNTPOWER-II-CE-270,TORNTPOWER-NEXT-CE-
270,04/24/2019,4.95,5.95,4.95,5.95,15000,18000
TV18BRDCST-I-CE-32,TV18BRDCST-NEAR-CE-32,04/24/2019,0.4,0.4,0.4,0.4,13000,13000
TV18BRDCST-I-CE-33,TV18BRDCST-NEAR-CE-33,04/24/2019,0.1,0.15,0.1,0.1,91000,52000
TV18BRDCST-I-CE-34,TV18BRDCST-NEAR-CE-
34,04/24/2019,0.05,0.05,0.05,0.05,117000,299000
35,04/24/2019,0.05,0.05,0.05,0.05,247000,793000
36,04/24/2019,0.05,0.05,0.05,0.05,91000,507000
37,04/24/2019,0.05,0.05,0.05,0.05,65000,871000
38,04/24/2019,0.05,0.05,0.05,0.05,182000,1404000
40,04/24/2019,0.05,0.05,0.05,0.05,26000,3874000
41,04/24/2019,0.05,0.05,0.05,0.05,52000,728000
42,04/24/2019,0.05,0.05,0.05,0.05,13000,689000
TV18BRDCST-I-PE-31,TV18BRDCST-NEAR-PE-31,04/24/2019,0.05,0.05,0.05,0.05,13000,13000
TV18BRDCST-I-PE-33,TV18BRDCST-NEAR-PE-
33,04/24/2019,0.55,0.55,0.55,0.55,13000,247000
TV18BRDCST-I-PE-35,TV18BRDCST-NEAR-PE-35,04/24/2019,2.6,3,2.55,2.55,104000,546000
TV18BRDCST-I-PE-36,TV18BRDCST-NEAR-PE-
36,04/24/2019,3.95,3.95,3.55,3.7,104000,260000
TV18BRDCST-II-CE-32,TV18BRDCST-NEXT-CE-32,04/24/2019,2,2.3,2,2.3,91000,78000
TV18BRDCST-II-CE-33,TV18BRDCST-NEXT-CE-33,04/24/2019,1.65,1.8,1.65,1.8,52000,39000
TV18BRDCST-II-CE-35,TV18BRDCST-NEXT-CE-
35,04/24/2019,1.1,1.1,0.85,0.95,247000,286000
36,04/24/2019,0.75,0.75,0.75,0.75,13000,104000
40,04/24/2019,0.3,0.3,0.25,0.25,221000,559000
TV18BRDCST-II-PE-30,TV18BRDCST-NEXT-PE-30,04/24/2019,0.85,0.85,0.7,0.7,65000,91000
TV18BRDCST-II-PE-31,TV18BRDCST-NEXT-PE-
31,04/24/2019,1.15,1.15,1.15,1.15,26000,39000
TV18BRDCST-II-PE-33,TV18BRDCST-NEXT-PE-33,04/24/2019,2,2.1,2,2.05,39000,91000
TV18BRDCST-II-PE-37,TV18BRDCST-NEXT-PE-
37,04/24/2019,5.05,5.05,4.95,4.95,39000,91000
TVSMOTOR-I-CE-460,TVSMOTOR-NEAR-CE-
460,04/24/2019,52.55,52.55,52.55,52.55,3000,43000
TVSMOTOR-I-CE-470,TVSMOTOR-NEAR-CE-470,04/24/2019,40,40,40,40,3000,8000
TVSMOTOR-I-CE-480,TVSMOTOR-NEAR-CE-
480,04/24/2019,24.85,32.25,24.85,32.25,4000,37000
TVSMOTOR-I-CE-500,TVSMOTOR-NEAR-CE-500,04/24/2019,13,18,10.8,17.35,46000,45000
TVSMOTOR-I-CE-510,TVSMOTOR-NEAR-CE-510,04/24/2019,8.2,10.05,4.05,8.05,143000,62000
TVSMOTOR-I-CE-530,TVSMOTOR-NEAR-CE-530,04/24/2019,2.1,2.55,0.7,1,397000,266000
TVSMOTOR-I-PE-420,TVSMOTOR-NEAR-PE-420,04/24/2019,0.2,0.2,0.2,0.2,1000,14000
TVSMOTOR-I-PE-520,TVSMOTOR-NEAR-PE-520,04/24/2019,8.9,11.5,5.7,6,12000,45000
TVSMOTOR-I-PE-720,TVSMOTOR-NEAR-PE-
720,04/24/2019,207.6,208.15,207.2,208.15,12000,1000
TVSMOTOR-II-CE-360,TVSMOTOR-NEXT-CE-
360,04/24/2019,143.75,143.75,143.75,143.75,1000,1000
TVSMOTOR-II-CE-520,TVSMOTOR-NEXT-CE-520,04/24/2019,17,20,15.9,18.8,25000,38000
TVSMOTOR-II-CE-530,TVSMOTOR-NEXT-CE-530,04/24/2019,16,16,15,15.6,5000,6000
TVSMOTOR-II-CE-540,TVSMOTOR-NEXT-CE-540,04/24/2019,10.5,10.5,10.5,10.5,1000,4000
TVSMOTOR-II-PE-450,TVSMOTOR-NEXT-PE-450,04/24/2019,4.25,4.25,4.25,4.25,5000,5000
TVSMOTOR-II-PE-500,TVSMOTOR-NEXT-PE-500,04/24/2019,18.5,18.5,18.5,18.5,2000,8000
TVSMOTOR-II-PE-700,TVSMOTOR-NEXT-PE-
700,04/24/2019,189.25,190.25,189.25,190.25,12000,12000
UBL-I-CE-1400,UBL-NEAR-CE-1400,04/24/2019,20,20.5,20,20.5,2100,5600
UBL-I-CE-1420,UBL-NEAR-CE-1420,04/24/2019,7.7,17.5,7.55,8.05,7700,4900
UBL-I-CE-1440,UBL-NEAR-CE-1440,04/24/2019,3.2,8,2.7,5.6,10500,11200
UBL-I-CE-1460,UBL-NEAR-CE-1460,04/24/2019,1.65,2.35,1.05,2,16800,21000
UBL-I-CE-1480,UBL-NEAR-CE-1480,04/24/2019,1,3,0.8,1.5,6300,22400
UBL-I-PE-1280,UBL-NEAR-PE-1280,04/24/2019,0.5,0.5,0.5,0.5,700,1400
UBL-I-PE-1340,UBL-NEAR-PE-1340,04/24/2019,1.5,1.5,1,1,2100,7700
UBL-I-PE-1380,UBL-NEAR-PE-1380,04/24/2019,1.8,2,1.5,1.5,4900,2800
UBL-I-PE-1400,UBL-NEAR-PE-1400,04/24/2019,5.85,5.85,2,2.3,8400,4900
UBL-II-CE-1460,UBL-NEXT-CE-1460,04/24/2019,39,39.9,39,39.9,1400,4200
UBL-II-CE-1480,UBL-NEXT-CE-1480,04/24/2019,29.4,33.2,29.4,33.2,3500,3500
UBL-II-CE-1500,UBL-NEXT-CE-1500,04/24/2019,25,28.75,25,28.75,7000,16800
UBL-II-CE-1520,UBL-NEXT-CE-1520,04/24/2019,22.7,22.7,19.6,19.6,7000,7000
UBL-II-PE-1260,UBL-NEXT-PE-1260,04/24/2019,6,6,6,6,1400,1400
UBL-II-PE-1340,UBL-NEXT-PE-1340,04/24/2019,18,18,17.5,17.5,1400,8400
UBL-II-PE-1380,UBL-NEXT-PE-1380,04/24/2019,25.1,27.2,25.1,26.4,3500,2800
UJJIVAN-I-CE-320,UJJIVAN-NEAR-CE-320,04/24/2019,4.1,5.8,1.25,5.75,38400,22400
UJJIVAN-I-PE-280,UJJIVAN-NEAR-PE-280,04/24/2019,0.05,0.05,0.05,0.05,4800,8000
UJJIVAN-I-PE-320,UJJIVAN-NEAR-PE-320,04/24/2019,3,4.3,1.1,1.25,44800,32000
UJJIVAN-I-PE-330,UJJIVAN-NEAR-PE-330,04/24/2019,9.05,14,9,9,11200,89600
UJJIVAN-I-PE-340,UJJIVAN-NEAR-PE-340,04/24/2019,20.8,21,18.75,21,14400,36800
UJJIVAN-I-PE-350,UJJIVAN-NEAR-PE-350,04/24/2019,30,30,30,30,1600,12800
UJJIVAN-II-CE-330,UJJIVAN-NEXT-CE-330,04/24/2019,14.55,14.55,14.5,14.5,3200,20800
UJJIVAN-II-CE-340,UJJIVAN-NEXT-CE-340,04/24/2019,8.15,11,8.15,11,8000,24000
UJJIVAN-II-CE-350,UJJIVAN-NEXT-CE-350,04/24/2019,7.5,8,7.05,8,4800,11200
UJJIVAN-II-CE-370,UJJIVAN-NEXT-CE-370,04/24/2019,3.05,4.25,3.05,4.25,6400,6400
UJJIVAN-II-CE-420,UJJIVAN-NEXT-CE-420,04/24/2019,1,1,1,1,1600,1600
UJJIVAN-II-PE-320,UJJIVAN-NEXT-PE-320,04/24/2019,16.35,16.35,15,15,3200,17600
UJJIVAN-II-PE-340,UJJIVAN-NEXT-PE-340,04/24/2019,29.35,29.35,28.95,28.95,3200,12800
UJJIVAN-II-PE-350,UJJIVAN-NEXT-PE-350,04/24/2019,38.6,38.6,35,35,3200,4800
ULTRACEMCO-I-CE-3800,ULTRACEMCO-NEAR-CE-3800,04/24/2019,436.85,520,436.85,520,400,0
ULTRACEMCO-I-CE-3900,ULTRACEMCO-NEAR-CE-
3900,04/24/2019,277.85,277.85,255,255,600,4600
4000,04/24/2019,200.05,305.9,155.45,305.9,3800,2800
4100,04/24/2019,106.45,316.65,68.35,289.4,26400,6000
4150,04/24/2019,80.9,249.95,40,240.9,66600,13200
4200,04/24/2019,32.05,235,26,200.75,641000,34800
4250,04/24/2019,21.45,187,14.7,152.4,612400,16400
4300,04/24/2019,13.95,138,8,109.75,1541000,32000
4350,04/24/2019,9.2,95,3.95,69.05,749400,20600
4400,04/24/2019,7.4,60,2.85,40.85,1249400,77800
4450,04/24/2019,2.55,34.5,1,22.2,366400,43000
4500,04/24/2019,2.3,16.8,1.3,11.75,481200,87200
ULTRACEMCO-I-CE-4550,ULTRACEMCO-NEAR-CE-4550,04/24/2019,1.5,7.75,1,5.9,43600,16200
4600,04/24/2019,0.8,4.8,0.05,3.55,34000,16400
ULTRACEMCO-I-CE-4700,ULTRACEMCO-NEAR-CE-4700,04/24/2019,0.15,2.85,0.1,1.8,4200,3400
ULTRACEMCO-I-CE-4900,ULTRACEMCO-NEAR-CE-4900,04/24/2019,0.6,0.6,0.6,0.6,200,200
ULTRACEMCO-I-PE-3200,ULTRACEMCO-NEAR-PE-3200,04/24/2019,0.15,0.15,0.15,0.15,400,200
ULTRACEMCO-I-PE-3700,ULTRACEMCO-NEAR-PE-
3700,04/24/2019,3.05,3.85,0.55,0.55,3400,7600
ULTRACEMCO-I-PE-3850,ULTRACEMCO-NEAR-PE-3850,04/24/2019,4,5.1,0.55,0.55,7400,4200
ULTRACEMCO-I-PE-3900,ULTRACEMCO-NEAR-PE-3900,04/24/2019,4,11,0.35,0.6,77200,15800
ULTRACEMCO-I-PE-3950,ULTRACEMCO-NEAR-PE-3950,04/24/2019,6,15.5,0.75,0.75,9600,3200
4000,04/24/2019,4.95,23.9,1,1.2,335400,47400
4050,04/24/2019,14.45,33.95,1.3,1.55,109600,14600
4100,04/24/2019,20,49,1.35,1.75,648800,60600
4150,04/24/2019,36.3,73.1,1.5,2.25,315000,37000
4200,04/24/2019,57,99.8,2.1,2.75,549400,55800
4250,04/24/2019,83.8,138.25,2.8,5.05,221000,30800
4300,04/24/2019,120,140,5.85,10.05,216600,49600
ULTRACEMCO-I-PE-4350,ULTRACEMCO-NEAR-PE-4350,04/24/2019,40,40,10,18.3,50600,17000
4400,04/24/2019,70,75,21.1,31.75,28400,13200
ULTRACEMCO-II-CE-4000,ULTRACEMCO-NEXT-CE-4000,04/24/2019,275,285,275,285,600,600
ULTRACEMCO-II-CE-4100,ULTRACEMCO-NEXT-CE-
4100,04/24/2019,191.3,294.3,191.3,294.3,800,800
ULTRACEMCO-II-CE-4150,ULTRACEMCO-NEXT-CE-4150,04/24/2019,195,300,163.55,300,800,600
4200,04/24/2019,160,328.65,140,328.65,16400,5200
4250,04/24/2019,140.4,233,124.5,233,3800,1000
4300,04/24/2019,120.05,228.4,98.1,221.15,38400,9200
4350,04/24/2019,99.85,210.4,84.2,191.9,6600,2800
4400,04/24/2019,79.25,189.1,69.1,164.05,37000,16000
4450,04/24/2019,65,153.65,60,143.85,3400,1600
4500,04/24/2019,61.85,131.9,49,120.9,44000,18400
4550,04/24/2019,73.95,108.3,71.4,100.35,3000,2400
ULTRACEMCO-II-CE-4600,ULTRACEMCO-NEXT-CE-4600,04/24/2019,38,92,38,81.15,37800,24600
ULTRACEMCO-II-CE-4700,ULTRACEMCO-NEXT-CE-4700,04/24/2019,39,56,39,49.95,8000,8000
4750,04/24/2019,29.9,29.9,29.9,29.9,200,200
ULTRACEMCO-II-CE-4800,ULTRACEMCO-NEXT-CE-4800,04/24/2019,22,31.15,22,31.15,1000,800
ULTRACEMCO-II-CE-4900,ULTRACEMCO-NEXT-CE-4900,04/24/2019,24,24.95,24,24.5,400,600
ULTRACEMCO-II-PE-3650,ULTRACEMCO-NEXT-PE-3650,04/24/2019,9.9,9.9,9.9,9.9,200,200
ULTRACEMCO-II-PE-3700,ULTRACEMCO-NEXT-PE-3700,04/24/2019,12.9,22.35,8,8,1400,2200
ULTRACEMCO-II-PE-3750,ULTRACEMCO-NEXT-PE-3750,04/24/2019,18,18,18,18,1000,1000
ULTRACEMCO-II-PE-3800,ULTRACEMCO-NEXT-PE-
3800,04/24/2019,24.65,39.45,10.1,10.1,2600,1600
4000,04/24/2019,72.9,105.55,23,25.3,32400,19600
4050,04/24/2019,110.7,114.25,30.05,31.85,9800,6800
4100,04/24/2019,98,133.8,35.05,37.9,30800,11800
4150,04/24/2019,114.6,151.8,45.05,49.4,4800,1400
4200,04/24/2019,147.15,185.8,55,61.45,23000,11000
4250,04/24/2019,184.25,184.25,75.65,76.35,2400,1400
4300,04/24/2019,181,181,81,91.3,14200,10400
4350,04/24/2019,133.65,133.65,100,105.05,2200,1800
4400,04/24/2019,180.95,180.95,114.9,129.8,6400,3800
ULTRACEMCO-III-CE-4700,ULTRACEMCO-FAR-CE-4700,04/24/2019,49,49,49,49,200,200
UNIONBANK-I-CE-80,UNIONBANK-NEAR-CE-80,04/24/2019,9,9.2,9,9.1,14000,28000
UNIONBANK-I-CE-85,UNIONBANK-NEAR-CE-85,04/24/2019,3,4.6,2.9,4.45,91000,98000
UNIONBANK-I-CE-87.5,UNIONBANK-NEAR-CE-87.5,04/24/2019,1.55,2.2,0.85,2,140000,126000
UNIONBANK-I-CE-90,UNIONBANK-NEAR-CE-90,04/24/2019,0.65,0.9,0.2,0.8,602000,644000
UNIONBANK-I-CE-92.5,UNIONBANK-NEAR-CE-
92.5,04/24/2019,0.15,0.15,0.05,0.15,147000,231000
UNIONBANK-I-CE-95,UNIONBANK-NEAR-CE-95,04/24/2019,0.05,0.1,0.05,0.05,63000,686000
97.5,04/24/2019,0.05,0.05,0.05,0.05,35000,287000
UNIONBANK-I-CE-100,UNIONBANK-NEAR-CE-
100,04/24/2019,0.05,0.1,0.05,0.05,231000,1001000
102.5,04/24/2019,0.05,0.05,0.05,0.05,7000,133000
105,04/24/2019,0.05,0.05,0.05,0.05,14000,931000
110,04/24/2019,0.05,0.05,0.05,0.05,21000,658000
112.5,04/24/2019,0.05,0.05,0.05,0.05,7000,119000
UNIONBANK-I-PE-80,UNIONBANK-NEAR-PE-80,04/24/2019,0.05,0.05,0.05,0.05,14000,119000
UNIONBANK-I-PE-87.5,UNIONBANK-NEAR-PE-
87.5,04/24/2019,1.1,1.65,0.35,0.45,301000,469000
92.5,04/24/2019,4.35,4.95,4.35,4.95,14000,42000
UNIONBANK-I-PE-100,UNIONBANK-NEAR-PE-
100,04/24/2019,13.05,13.05,10.7,10.75,126000,63000
102.5,04/24/2019,15.4,15.4,15.4,15.4,7000,14000
UNIONBANK-II-CE-80,UNIONBANK-NEXT-CE-
80,04/24/2019,10.4,12.05,10.1,12.05,21000,70000
UNIONBANK-II-CE-85,UNIONBANK-NEXT-CE-85,04/24/2019,6.7,6.7,6.7,6.7,7000,28000
UNIONBANK-II-CE-90,UNIONBANK-NEXT-CE-
90,04/24/2019,4.45,5.25,4.05,5.05,196000,287000
UNIONBANK-II-CE-92.5,UNIONBANK-NEXT-CE-92.5,04/24/2019,3.6,3.6,3.2,3.2,21000,56000
UNIONBANK-II-CE-95,UNIONBANK-NEXT-CE-95,04/24/2019,3,3.3,2.5,3.3,161000,231000
UNIONBANK-II-CE-97.5,UNIONBANK-NEXT-CE-
97.5,04/24/2019,2.35,2.35,2.35,2.35,7000,28000
UNIONBANK-II-CE-100,UNIONBANK-NEXT-CE-100,04/24/2019,2,2,1.45,1.95,210000,826000
UNIONBANK-II-CE-105,UNIONBANK-NEXT-CE-105,04/24/2019,1,1,1,1,7000,21000
UNIONBANK-II-CE-110,UNIONBANK-NEXT-CE-110,04/24/2019,0.55,0.6,0.55,0.6,14000,91000
UNIONBANK-II-PE-80,UNIONBANK-NEXT-PE-80,04/24/2019,1.9,2.25,1.6,1.6,42000,196000
UNIONBANK-II-PE-82.5,UNIONBANK-NEXT-PE-
82.5,04/24/2019,2.45,2.45,2.45,2.45,14000,42000
UNIONBANK-II-PE-85,UNIONBANK-NEXT-PE-85,04/24/2019,3.65,3.8,3,3.15,49000,280000
UNIONBANK-II-PE-87.5,UNIONBANK-NEXT-PE-
87.5,04/24/2019,5.05,5.05,5.05,5.05,7000,28000
UNIONBANK-II-PE-90,UNIONBANK-NEXT-PE-90,04/24/2019,6.1,6.1,4.85,5.1,35000,154000
UNIONBANK-II-PE-95,UNIONBANK-NEXT-PE-95,04/24/2019,9,9,9,9,7000,287000
UNIONBANK-II-PE-100,UNIONBANK-NEXT-PE-
100,04/24/2019,12.9,12.9,12.5,12.5,112000,231000
UPL-I-CE-680,UPL-NEAR-CE-680,04/24/2019,264,269,264,269,2400,0
UPL-I-CE-900,UPL-NEAR-CE-900,04/24/2019,45,48.25,45,48.25,4800,10800
UPL-I-CE-920,UPL-NEAR-CE-920,04/24/2019,26,28.6,23.6,28,15600,55200
UPL-I-CE-930,UPL-NEAR-CE-930,04/24/2019,16.1,20.7,15.8,20.05,37200,36000
UPL-I-CE-960,UPL-NEAR-CE-960,04/24/2019,4,4,2.15,2.65,622800,211200
UPL-I-PE-840,UPL-NEAR-PE-840,04/24/2019,0.05,0.05,0.05,0.05,1200,37200
UPL-I-PE-860,UPL-NEAR-PE-860,04/24/2019,0.05,1,0.05,0.05,16800,31200
UPL-I-PE-940,UPL-NEAR-PE-940,04/24/2019,6,7.75,2.05,2.55,232800,126000
UPL-I-PE-950,UPL-NEAR-PE-950,04/24/2019,9.35,12,6,6.6,25200,24000
UPL-II-CE-680,UPL-NEXT-CE-680,04/24/2019,271.5,271.5,271.5,271.5,1200,6000
UPL-II-CE-700,UPL-NEXT-CE-700,04/24/2019,250,250,250,250,1200,2400
UPL-II-CE-860,UPL-NEXT-CE-860,04/24/2019,101.25,101.25,99,99,3600,3600
UPL-II-CE-900,UPL-NEXT-CE-900,04/24/2019,65,69.05,65,69.05,2400,2400
UPL-II-CE-920,UPL-NEXT-CE-920,04/24/2019,53,54.25,53,54.25,3600,6000
UPL-II-CE-940,UPL-NEXT-CE-940,04/24/2019,40,42.95,40,42,20400,33600
UPL-II-CE-1050,UPL-NEXT-CE-1050,04/24/2019,7,7,6.5,6.5,12000,13200
UPL-II-PE-800,UPL-NEXT-PE-800,04/24/2019,1.3,1.3,1.3,1.3,2400,2400
UPL-II-PE-880,UPL-NEXT-PE-880,04/24/2019,8.4,8.4,7.8,8,4800,9600
UPL-II-PE-900,UPL-NEXT-PE-900,04/24/2019,15,15,11.55,11.65,26400,28800
UPL-II-PE-920,UPL-NEXT-PE-920,04/24/2019,22.3,22.3,17.45,18,12000,21600
UPL-II-PE-930,UPL-NEXT-PE-930,04/24/2019,24,24.35,24,24.35,2400,3600
UPL-II-PE-960,UPL-NEXT-PE-960,04/24/2019,35.15,35.15,33,33,2400,3600
UPL-II-PE-1000,UPL-NEXT-PE-1000,04/24/2019,62,62.25,62,62.25,2400,2400
VEDL-I-CE-165,VEDL-NEAR-CE-165,04/24/2019,10.2,10.2,10.2,10.2,2300,11500
VEDL-I-CE-175,VEDL-NEAR-CE-175,04/24/2019,1.6,2,0.55,1.1,3261400,779700
VEDL-I-PE-150,VEDL-NEAR-PE-150,04/24/2019,0.15,0.15,0.05,0.05,9200,211600
VEDL-I-PE-190,VEDL-NEAR-PE-190,04/24/2019,17.25,19,14.8,14.8,20700,177100
VEDL-I-PE-210,VEDL-NEAR-PE-210,04/24/2019,37,38,37,37.8,16100,39100
VEDL-I-PE-250,VEDL-NEAR-PE-250,04/24/2019,77,77,77,77,2300,2300
VEDL-I-PE-275,VEDL-NEAR-PE-275,04/24/2019,102,102,102,102,2300,4600
VEDL-II-CE-165,VEDL-NEXT-CE-165,04/24/2019,14,14,14,14,2300,2300
VEDL-II-CE-170,VEDL-NEXT-CE-170,04/24/2019,11,11.95,11,11.45,25300,39100
VEDL-II-CE-175,VEDL-NEXT-CE-175,04/24/2019,9.25,10,8.5,9.8,98900,41400
VEDL-II-CE-180,VEDL-NEXT-CE-180,04/24/2019,7.05,7.75,6.5,7.45,322000,250700
VEDL-II-CE-200,VEDL-NEXT-CE-200,04/24/2019,2.25,2.4,2,2.3,149500,317400
VEDL-II-PE-150,VEDL-NEXT-PE-150,04/24/2019,1.5,1.5,1.5,1.5,2300,4600
VEDL-II-PE-160,VEDL-NEXT-PE-160,04/24/2019,3.25,4.2,3,3.1,131100,128800
VEDL-II-PE-165,VEDL-NEXT-PE-165,04/24/2019,5,5.9,4.15,4.3,34500,23000
VEDL-II-PE-175,VEDL-NEXT-PE-175,04/24/2019,8.1,10.55,8,8.2,105800,96600
VEDL-II-PE-200,VEDL-NEXT-PE-200,04/24/2019,27.2,28,24.75,25,41400,87400
VEDL-II-PE-205,VEDL-NEXT-PE-205,04/24/2019,29,29,29,29,2300,6900
VEDL-II-PE-210,VEDL-NEXT-PE-210,04/24/2019,36.2,37,36.2,36.9,9200,52900
VGUARD-I-CE-220,VGUARD-NEAR-CE-220,04/24/2019,3.5,3.5,3.5,3.5,3000,18000
VGUARD-I-PE-195,VGUARD-NEAR-PE-195,04/24/2019,0.7,0.7,0.7,0.7,3000,6000
VGUARD-I-PE-210,VGUARD-NEAR-PE-210,04/24/2019,1,1,1,1,6000,6000
VGUARD-II-PE-190,VGUARD-NEXT-PE-190,04/24/2019,1.7,1.7,1.7,1.7,3000,3000
VOLTAS-I-CE-600,VOLTAS-NEAR-CE-600,04/24/2019,19.15,19.15,17,17,2000,5000
VOLTAS-I-CE-610,VOLTAS-NEAR-CE-610,04/24/2019,12.8,12.8,8.5,10,7000,4000
VOLTAS-I-CE-620,VOLTAS-NEAR-CE-620,04/24/2019,5.9,6.25,0.95,2.5,191000,85000
VOLTAS-I-PE-500,VOLTAS-NEAR-PE-500,04/24/2019,0.05,0.05,0.05,0.05,1000,0
VOLTAS-I-PE-630,VOLTAS-NEAR-PE-630,04/24/2019,12.85,14,11.6,12,45000,18000
VOLTAS-II-CE-600,VOLTAS-NEXT-CE-600,04/24/2019,34,34,34,34,1000,3000
VOLTAS-II-CE-610,VOLTAS-NEXT-CE-610,04/24/2019,33.8,33.8,33.8,33.8,1000,3000
VOLTAS-II-CE-620,VOLTAS-NEXT-CE-620,04/24/2019,25.05,28,24.15,26,8000,9000
VOLTAS-II-CE-640,VOLTAS-NEXT-CE-640,04/24/2019,17.4,19,16.1,17.9,23000,43000
VOLTAS-II-CE-670,VOLTAS-NEXT-CE-670,04/24/2019,9.5,10,9,10,3000,4000
VOLTAS-II-CE-680,VOLTAS-NEXT-CE-680,04/24/2019,7,7,7,7,1000,10000
VOLTAS-II-PE-560,VOLTAS-NEXT-PE-560,04/24/2019,8.25,8.25,8.25,8.25,1000,3000
VOLTAS-II-PE-590,VOLTAS-NEXT-PE-590,04/24/2019,14,14,14,14,1000,21000
VOLTAS-II-PE-620,VOLTAS-NEXT-PE-620,04/24/2019,26,27.1,26,27.1,2000,2000
VOLTAS-II-PE-630,VOLTAS-NEXT-PE-630,04/24/2019,34,34,34,34,1000,1000
WIPRO-I-CE-260,WIPRO-NEAR-CE-260,04/24/2019,31,33.55,31,33.3,16000,144000
WIPRO-I-CE-262.5,WIPRO-NEAR-CE-262.5,04/24/2019,30,30,30,30,3200,51200
WIPRO-I-CE-265,WIPRO-NEAR-CE-265,04/24/2019,26.4,26.4,26.2,26.2,9600,54400
WIPRO-I-CE-275,WIPRO-NEAR-CE-275,04/24/2019,16,16,15.3,15.9,16000,86400
WIPRO-I-CE-281.25,WIPRO-NEAR-CE-
281.25,04/24/2019,11.75,11.75,10.05,10.45,19200,41600
WIPRO-I-CE-288.75,WIPRO-NEAR-CE-288.75,04/24/2019,4.25,5.15,3,4.55,256000,73600
WIPRO-I-CE-290,WIPRO-NEAR-CE-290,04/24/2019,3,4.05,2,3.5,4704000,1990400
WIPRO-I-CE-292.5,WIPRO-NEAR-CE-292.5,04/24/2019,1.8,2.3,1,1.8,1238400,332800
WIPRO-I-CE-295,WIPRO-NEAR-CE-295,04/24/2019,1,1.35,0.4,0.7,2342400,1206400
WIPRO-I-CE-296.25,WIPRO-NEAR-CE-296.25,04/24/2019,0.8,0.95,0.25,0.45,176000,86400
WIPRO-I-CE-303.75,WIPRO-NEAR-CE-303.75,04/24/2019,0.2,0.2,0.1,0.1,22400,57600
WIPRO-I-PE-240,WIPRO-NEAR-PE-240,04/24/2019,0.05,0.05,0.05,0.05,3200,147200
WIPRO-I-PE-247.5,WIPRO-NEAR-PE-247.5,04/24/2019,0.05,0.05,0.05,0.05,6400,57600
WIPRO-I-PE-288.75,WIPRO-NEAR-PE-288.75,04/24/2019,1,1.15,0.2,0.3,326400,128000
WIPRO-I-PE-292.5,WIPRO-NEAR-PE-292.5,04/24/2019,2.5,2.95,0.8,1,217600,99200
WIPRO-I-PE-295,WIPRO-NEAR-PE-295,04/24/2019,3.25,5,1.9,2.15,48000,41600
WIPRO-II-CE-280,WIPRO-NEXT-CE-280,04/24/2019,15.3,15.5,13.45,15.15,60800,76800
WIPRO-II-CE-288.75,WIPRO-NEXT-CE-288.75,04/24/2019,8.5,8.5,8.3,8.3,6400,0
WIPRO-II-CE-300,WIPRO-NEXT-CE-300,04/24/2019,4,4.4,3.75,4.15,713600,873600
WIPRO-II-CE-315,WIPRO-NEXT-CE-315,04/24/2019,1,1,1,1,9600,22400
WIPRO-II-CE-320,WIPRO-NEXT-CE-320,04/24/2019,0.95,1,0.5,0.9,76800,342400
WIPRO-II-PE-260,WIPRO-NEXT-PE-260,04/24/2019,0.55,0.55,0.4,0.5,6400,70400
WIPRO-II-PE-273.75,WIPRO-NEXT-PE-273.75,04/24/2019,1.5,1.6,1.4,1.4,25600,32000
WIPRO-II-PE-330,WIPRO-NEXT-PE-330,04/24/2019,39,39,39,39,3200,3200
WOCKPHARMA-I-CE-440,WOCKPHARMA-NEAR-CE-440,04/24/2019,4.1,4.1,3,3,2700,32400
WOCKPHARMA-I-CE-450,WOCKPHARMA-NEAR-CE-450,04/24/2019,0.4,2.4,0.25,1.85,10800,40500
WOCKPHARMA-I-PE-400,WOCKPHARMA-NEAR-PE-400,04/24/2019,0.55,0.6,0.55,0.6,1800,17100
WOCKPHARMA-I-PE-410,WOCKPHARMA-NEAR-PE-410,04/24/2019,2,2,1.55,1.55,4500,4500
WOCKPHARMA-I-PE-430,WOCKPHARMA-NEAR-PE-430,04/24/2019,9,9,5,5.1,3600,12600
WOCKPHARMA-I-PE-440,WOCKPHARMA-NEAR-PE-
440,04/24/2019,16.8,18.5,16.8,18.5,1800,22500
WOCKPHARMA-I-PE-450,WOCKPHARMA-NEAR-PE-450,04/24/2019,26,26,24,24,2700,6300
WOCKPHARMA-I-PE-480,WOCKPHARMA-NEAR-PE-480,04/24/2019,55,55,55,55,900,900
WOCKPHARMA-II-CE-430,WOCKPHARMA-NEXT-CE-430,04/24/2019,27.5,27.5,27.5,27.5,900,900
WOCKPHARMA-II-CE-450,WOCKPHARMA-NEXT-CE-450,04/24/2019,20,20,20,20,900,3600
WOCKPHARMA-II-CE-460,WOCKPHARMA-NEXT-CE-
460,04/24/2019,16.5,16.5,16.5,16.5,900,18900
WOCKPHARMA-II-CE-480,WOCKPHARMA-NEXT-CE-480,04/24/2019,13,13,10.55,10.55,7200,10800
WOCKPHARMA-II-PE-350,WOCKPHARMA-NEXT-PE-350,04/24/2019,3.3,4.1,3.3,4.1,2700,2700
WOCKPHARMA-II-PE-390,WOCKPHARMA-NEXT-PE-390,04/24/2019,12,12,12,12,900,1800
WOCKPHARMA-II-PE-420,WOCKPHARMA-NEXT-PE-420,04/24/2019,23.45,23.45,22,22,1800,6300
WOCKPHARMA-II-PE-430,WOCKPHARMA-NEXT-PE-
430,04/24/2019,27.35,27.35,27.35,27.35,900,1800
WOCKPHARMA-II-PE-500,WOCKPHARMA-NEXT-PE-500,04/24/2019,76.3,76.3,76.3,76.3,900,7200
YESBANK-I-CE-190,YESBANK-NEAR-CE-190,04/24/2019,46,46,46,46,1750,8750
YESBANK-I-CE-200,YESBANK-NEAR-CE-200,04/24/2019,32.75,39.15,32.3,39.15,17500,57750
YESBANK-I-CE-220,YESBANK-NEAR-CE-220,04/24/2019,14,19.9,12.65,19.45,232750,127750
YESBANK-I-CE-230,YESBANK-NEAR-CE-230,04/24/2019,5.95,11,4.8,9.85,8477000,659750
YESBANK-I-PE-110,YESBANK-NEAR-PE-110,04/24/2019,0.3,0.3,0.3,0.3,1750,1750
YESBANK-I-PE-220,YESBANK-NEAR-PE-
220,04/24/2019,1.15,1.65,0.25,0.35,11163250,1711500
YESBANK-I-PE-240,YESBANK-NEAR-PE-
240,04/24/2019,9.15,10.35,2.85,3.45,5178250,1832250
YESBANK-I-PE-250,YESBANK-NEAR-PE-250,04/24/2019,17,18.9,10.45,11.2,456750,1352750
YESBANK-I-PE-260,YESBANK-NEAR-PE-260,04/24/2019,25.85,29,20.2,21.15,421750,1312500
YESBANK-I-PE-280,YESBANK-NEAR-PE-280,04/24/2019,46.65,47.75,40,40.3,117250,395500
YESBANK-I-PE-290,YESBANK-NEAR-PE-290,04/24/2019,57,57,50.5,50.7,12250,61250
YESBANK-I-PE-300,YESBANK-NEAR-PE-300,04/24/2019,65,67.8,60.7,60.7,92750,197750
YESBANK-I-PE-320,YESBANK-NEAR-PE-320,04/24/2019,87,87.55,85,87,12250,33250
YESBANK-II-CE-190,YESBANK-NEXT-CE-190,04/24/2019,46.6,46.6,46.6,46.6,1750,1750
YESBANK-II-CE-200,YESBANK-NEXT-CE-200,04/24/2019,41,45,38.5,44.5,33250,38500
YESBANK-II-CE-210,YESBANK-NEXT-CE-210,04/24/2019,33,34,31.4,31.4,14000,14000
YESBANK-II-CE-230,YESBANK-NEXT-CE-230,04/24/2019,20,23.25,19.2,22.6,432250,232750
YESBANK-II-CE-240,YESBANK-NEXT-CE-240,04/24/2019,15.4,17.6,14.4,17,1695750,938000
YESBANK-II-CE-270,YESBANK-NEXT-CE-270,04/24/2019,6.9,7.35,6,7.1,633500,922250
YESBANK-II-PE-140,YESBANK-NEXT-PE-140,04/24/2019,0.7,0.7,0.7,0.7,3500,31500
YESBANK-II-PE-230,YESBANK-NEXT-PE-230,04/24/2019,15.3,16.45,11,11.5,1380750,803250
YESBANK-II-PE-240,YESBANK-NEXT-PE-
240,04/24/2019,20.15,21.95,15.3,16.1,414750,701750
YESBANK-II-PE-250,YESBANK-NEXT-PE-
250,04/24/2019,25.6,27.95,21.2,21.95,162750,631750
YESBANK-II-PE-280,YESBANK-NEXT-PE-280,04/24/2019,47.3,50,43,44.05,117250,194250
YESBANK-II-PE-300,YESBANK-NEXT-PE-300,04/24/2019,66,68.25,61.2,61.2,36750,185500
YESBANK-II-PE-310,YESBANK-NEXT-PE-310,04/24/2019,74,74,74,74,1750,1750
YESBANK-II-PE-330,YESBANK-NEXT-PE-330,04/24/2019,93,94,93,94,3500,28000
YESBANK-III-CE-240,YESBANK-FAR-CE-240,04/24/2019,21.45,21.45,20.3,20.3,8750,8750
YESBANK-III-CE-250,YESBANK-FAR-CE-250,04/24/2019,16.8,18.4,15,18.05,40250,50750
YESBANK-III-CE-260,YESBANK-FAR-CE-260,04/24/2019,13.75,13.75,13.75,13.75,1750,3500
YESBANK-III-CE-300,YESBANK-FAR-CE-300,04/24/2019,7.5,7.5,5.5,6,22750,49000
YESBANK-III-PE-180,YESBANK-FAR-PE-180,04/24/2019,4,4.1,4,4.1,3500,8750
YESBANK-III-PE-220,YESBANK-FAR-PE-220,04/24/2019,14,14,13.1,13.1,15750,24500
YESBANK-III-PE-230,YESBANK-FAR-PE-230,04/24/2019,20.1,20.1,18.15,18.2,7000,15750
YESBANK-III-PE-240,YESBANK-FAR-PE-240,04/24/2019,24.05,25.8,24,25.8,5250,8750
ZEEL-I-CE-380,ZEEL-NEAR-CE-380,04/24/2019,31.75,36,26.25,36,7800,7800
ZEEL-I-CE-390,ZEEL-NEAR-CE-390,04/24/2019,18.15,29.05,17.5,29.05,9100,9100
ZEEL-I-PE-300,ZEEL-NEAR-PE-300,04/24/2019,0.05,0.05,0.05,0.05,3900,55900
ZEEL-I-PE-380,ZEEL-NEAR-PE-380,04/24/2019,0.6,1,0.15,0.2,144300,185900
ZEEL-I-PE-550,ZEEL-NEAR-PE-550,04/24/2019,136,137,136,136,6500,2600
ZEEL-I-PE-590,ZEEL-NEAR-PE-590,04/24/2019,171,171,171,171,1300,0
ZEEL-II-CE-360,ZEEL-NEXT-CE-360,04/24/2019,65,65,65,65,1300,6500
ZEEL-II-CE-400,ZEEL-NEXT-CE-400,04/24/2019,36.7,40.25,33.4,40.25,32500,19500
ZEEL-II-CE-450,ZEEL-NEXT-CE-450,04/24/2019,14.65,18,13.95,17.95,42900,48100
ZEEL-II-CE-480,ZEEL-NEXT-CE-480,04/24/2019,10,10,9,9.5,27300,63700
ZEEL-II-CE-510,ZEEL-NEXT-CE-510,04/24/2019,5.1,5.5,5,5.45,5200,13000
ZEEL-II-CE-540,ZEEL-NEXT-CE-540,04/24/2019,2.25,3,2.25,3,3900,15600
ZEEL-II-CE-570,ZEEL-NEXT-CE-570,04/24/2019,1,1,1,1,1300,1300
ZEEL-II-PE-320,ZEEL-NEXT-PE-320,04/24/2019,2.2,2.2,2.2,2.2,2600,11700
ZEEL-II-PE-330,ZEEL-NEXT-PE-330,04/24/2019,4,4,3.35,3.35,2600,2600
ZEEL-II-PE-360,ZEEL-NEXT-PE-360,04/24/2019,9,9,8,8,5200,14300
ZEEL-II-PE-390,ZEEL-NEXT-PE-390,04/24/2019,19.65,19.65,15,15.15,11700,28600
ZEEL-II-PE-420,ZEEL-NEXT-PE-420,04/24/2019,31.5,31.5,27.6,28,20800,27300
ZEEL-II-PE-440,ZEEL-NEXT-PE-440,04/24/2019,42.95,43,39.85,39.85,6500,10400

Fop 20190424

Загружено:

Сведения о документе

Оригинальное название

Авторское право

Доступные форматы

Поделиться этим документом

Поделиться или встроить документ

Параметры публикации

Этот документ был вам полезен?

Это неприемлемый материал?

Авторское право:

Доступные форматы

Fop 20190424

Загружено:

Авторское право:

Доступные форматы

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

Вам также может понравиться