Fo Data

INSTRUMENT
SYMBOL EXPIRY_DT STRIKE_PR OPTION_TYP

OPEN HIGH LOW CLOSE SETTLE_PR
FUTIDX BANKNIFTY 29-Jan-09 0 XX 5019.9 5158 5014 5136.2 5136.2
FUTIDX BANKNIFTY26-Feb-09 0 XX 5025.1 5160.5 5025.1 5140.55 5140.55
FUTIDX BANKNIFTY######## 0 XX 0 0 0 5043.05 5224.15
FUTIDX CNX100 29-Jan-09 0 XX 0 0 0 2879.8 2889.2
FUTIDX CNX100 26-Feb-09 0 XX 0 0 0 2819 2911.5
FUTIDX CNX100 ######## 0 XX 0 0 0 2816.6 2931.8
FUTIDX CNXIT 29-Jan-09 0 XX 2200 2293 2196.45 2285.2 2285.2
FUTIDX CNXIT 26-Feb-09 0 XX 0 0 0 2513.2 2312
FUTIDX CNXIT ######## 0 XX 0 0 0 2245.75 2328.1
FUTIDX DEFTY 29-Jan-09 0 XX 2128.85 2159 2125 2159 2169.1
FUTIDX DEFTY 26-Feb-09 0 XX 0 0 0 1995.6 2185.9
FUTIDX DEFTY ######## 0 XX 0 0 0 2140.35 2201.1
FUTIDX JUNIOR 29-Jan-09 0 XX 0 0 0 4500 4699
FUTIDX JUNIOR 26-Feb-09 0 XX 0 0 0 3948.2 4735.35
FUTIDX JUNIOR ######## 0 XX 0 0 0 4504.65 4768.3
FUTIDX MINIFTY 29-Jan-09 0 XX 2980 3051 2973.1 3043.85 3043.85
FUTIDX MINIFTY 26-Feb-09 0 XX 2990 3058 2985 3052.45 3052.45
FUTIDX MINIFTY ######## 0 XX 3006.85 3070 3000.25 3065.8 3065.8
FUTIDX NFTYMCAP5029-Jan-09 0 XX 0 0 0 1275.25 1364.8
FUTIDX NFTYMCAP50
26-Feb-09 0 XX 0 0 0 1196.6 1375.35
FUTIDX NFTYMCAP50
######## 0 XX 0 0 0 1303.3 1384.95
FUTIDX NIFTY 29-Jan-09 0 XX 2989 3052.95 2975 3043.7 3043.7
FUTIDX NIFTY 26-Feb-09 0 XX 2985 3060 2985 3053.25 3053.25
FUTIDX NIFTY ######## 0 XX 3013 3070 3004 3067.45 3067.45
FUTINT NSE10Y06 29-Jan-09 0 XX 0 0 0 84.99 102.18
FUTINT NSE10Y06 26-Feb-09 0 XX 0 0 0 92.19 102.46
FUTINT NSE10Y06 ######## 0 XX 0 0 0 89.41 102.65
FUTINT NSE10Y06 25-Jun-09 0 XX 0 0 0 81.41 103.32
FUTINT NSE10Y06 24-Sep-09 0 XX 0 0 0 82.46 103.99
FUTINT NSE10Y06 31-Dec-09 0 XX 0 0 0 99.79 104.7
FUTINT NSE10YZC 29-Jan-09 0 XX 0 0 0 43.21 56.21
FUTINT NSE10YZC 26-Feb-09 0 XX 0 0 0 49.65 56.34
FUTINT NSE10YZC ######## 0 XX 0 0 0 47.16 56.42
FUTINT NSE10YZC 25-Jun-09 0 XX 0 0 0 41.36 56.71
FUTINT NSE10YZC 24-Sep-09 0 XX 0 0 0 41.31 56.99
FUTINT NSE10YZC 31-Dec-09 0 XX 0 0 0 53.82 57.29
FUTINT NSETB91D 29-Jan-09 0 XX 0 0 0 95.14 95.09
FUTINT NSETB91D 26-Feb-09 0 XX 0 0 0 94.64 95.87
FUTINT NSETB91D ######## 0 XX 0 0 0 102.12 96.57
FUTINT NSETB91D 25-Jun-09 0 XX 0 0 0 100.6 98.88
FUTINT NSETB91D 24-Sep-09 0 XX 0 0 0 102.46 101.23
FUTINT NSETB91D 31-Dec-09 0 XX 0 0 0 103.15 103.81
FUTSTK 3IINFOTECH29-Jan-09 0 XX 39.35 41.4 38.75 40.6 40.6
FUTSTK 3IINFOTECH26-Feb-09 0 XX 0 0 0 41.7 40.7
FUTSTK 3IINFOTECH######## 0 XX 0 0 0 37.3 40.95
FUTSTK ABAN 29-Jan-09 0 XX 674.95 745.9 673.3 737.65 737.65
FUTSTK ABAN 26-Feb-09 0 XX 692.2 736 692.2 736 736
FUTSTK ABAN ######## 0 XX 0 0 0 720.95 750.8
FUTSTK ABB 29-Jan-09 0 XX 454 480 454 475.7 475.7
FUTSTK ABB 26-Feb-09 0 XX 461 473.6 460 473.6 473.6
FUTSTK ABB ######## 0 XX 0 0 0 455.25 483.8
FUTSTK ABGSHIP 29-Jan-09 0 XX 131.9 138.4 127.3 136.25 136.25
FUTSTK ABGSHIP 26-Feb-09 0 XX 0 0 0 109 138.75
FUTSTK ABGSHIP ######## 0 XX 0 0 0 98.2 139.7
FUTSTK ABIRLANUVO29-Jan-09 0 XX 577.25 587 568.05 582.5 582.5
FUTSTK ABIRLANUVO26-Feb-09 0 XX 0 0 0 570 588.25
FUTSTK ABIRLANUVO######## 0 XX 0 0 0 589.45 592.35
FUTSTK ACC 29-Jan-09 0 XX 476.4 499.5 476.4 496.35 496.35
FUTSTK ACC 26-Feb-09 0 XX 485.8 494.3 482.95 494.3 494.3
FUTSTK ACC ######## 0 XX 0 0 0 475.95 505.7
FUTSTK ADLABSFILM29-Jan-09 0 XX 182 189.9 182 187.9 187.9
FUTSTK ADLABSFILM26-Feb-09 0 XX 183.9 190.3 183.9 190.3 190.3
FUTSTK ADLABSFILM######## 0 XX 0 0 0 174.75 190.65
FUTSTK AKRUTI 29-Jan-09 0 XX 660 670.3 653.2 656.75 656.75
FUTSTK AKRUTI 26-Feb-09 0 XX 657.45 657.45 657.45 657.45 662.7
FUTSTK AKRUTI ######## 0 XX 0 0 0 646.7 667.3
FUTSTK ALBK 29-Jan-09 0 XX 52.9 53.9 52.6 53.4 53.4
FUTSTK ALBK 26-Feb-09 0 XX 0 0 0 52.7 53.95
FUTSTK ALBK ######## 0 XX 0 0 0 50.1 54.35
FUTSTK ALOKTEXT 29-Jan-09 0 XX 18.4 19.5 18.25 19.15 19.15
FUTSTK ALOKTEXT 26-Feb-09 0 XX 0 0 0 18.1 19.35
FUTSTK ALOKTEXT ######## 0 XX 18.7 18.7 18.7 18.7 18.7
FUTSTK AMBUJACEM 29-Jan-09 0 XX 70.3 71.75 69.6 70.65 70.65
FUTSTK AMBUJACEM 26-Feb-09 0 XX 70.7 70.7 69.8 69.8 71.75
FUTSTK AMBUJACEM ######## 0 XX 0 0 0 71.4 72.25
FUTSTK AMTEKAUTO 29-Jan-09 0 XX 67.9 71.5 67 68.1 68.1
FUTSTK AMTEKAUTO 26-Feb-09 0 XX 0 0 0 63 70.05
FUTSTK AMTEKAUTO ######## 0 XX 0 0 0 69.65 70.5
FUTSTK ANDHRABANK29-Jan-09 0 XX 56 58.35 55.9 58.2 58.2
FUTSTK ANDHRABANK26-Feb-09 0 XX 0 0 0 56.8 58.75
FUTSTK ANDHRABANK######## 0 XX 0 0 0 57.5 59.15
FUTSTK ANSALINFRA29-Jan-09 0 XX 33.4 35.5 33.15 35.05 35.05
FUTSTK ANSALINFRA26-Feb-09 0 XX 0 0 0 25.55 35.2
FUTSTK ANSALINFRA######## 0 XX 0 0 0 32.55 35.45
FUTSTK APIL 29-Jan-09 0 XX 244.85 262 241 258.2 258.2
FUTSTK APIL 26-Feb-09 0 XX 0 0 0 275 259.8
FUTSTK APIL ######## 0 XX 0 0 0 232.35 261.6
FUTSTK APTECHT 29-Jan-09 0 XX 97.5 102.15 96.95 100.55 100.55
FUTSTK APTECHT 26-Feb-09 0 XX 0 0 0 98.9 101.35
FUTSTK APTECHT ######## 0 XX 0 0 0 96.5 102.05
FUTSTK ARVIND 29-Jan-09 0 XX 18 18.5 17.7 18.1 18.1
FUTSTK ARVIND 26-Feb-09 0 XX 0 0 0 17 18.2
FUTSTK ARVIND ######## 0 XX 0 0 0 17.25 18.35
FUTSTK ASHOKLEY 29-Jan-09 0 XX 15.35 15.8 15.15 15.65 15.65
FUTSTK ASHOKLEY 26-Feb-09 0 XX 15.7 16 15.7 15.85 15.85
FUTSTK ASHOKLEY ######## 0 XX 0 0 0 15.05 15.85
FUTSTK ASIANPAINT29-Jan-09 0 XX 920 928.45 870.45 928.45 893.5
FUTSTK ASIANPAINT26-Feb-09 0 XX 0 0 0 890 900.4
FUTSTK ASIANPAINT######## 0 XX 0 0 0 880.4 906.7
FUTSTK AUROPHARMA 29-Jan-09 0 XX 172.3 174.45 167.6 168.3 168.3
FUTSTK AUROPHARMA26-Feb-09 0 XX 0 0 0 151 169.7
FUTSTK AUROPHARMA ######## 0 XX 0 0 0 159.1 170.9
FUTSTK AXISBANK 29-Jan-09 0 XX 511 525 507.5 519.5 519.5
FUTSTK AXISBANK 26-Feb-09 0 XX 511.3 525.25 510 525.25 524.1
FUTSTK AXISBANK ######## 0 XX 0 0 0 502 527.75
FUTSTK BAJAJ-AUTO29-Jan-09 0 XX 390.75 408.65 376 404.95 404.95
FUTSTK BAJAJ-AUTO26-Feb-09 0 XX 0 0 0 329.95 415.5
FUTSTK BAJAJ-AUTO######## 0 XX 0 0 0 403.65 418.4
FUTSTK BAJAJHIND 29-Jan-09 0 XX 74.5 76.7 73.85 74.6 74.6
FUTSTK BAJAJHIND 26-Feb-09 0 XX 76.2 76.2 74.6 74.8 74.8
FUTSTK BAJAJHIND ######## 0 XX 0 0 0 65.4 75.7
FUTSTK BAJAJHLDNG29-Jan-09 0 XX 251 254.95 243.5 246.35 246.35
FUTSTK BAJAJHLDNG26-Feb-09 0 XX 0 0 0 265.5 248.45
FUTSTK BAJAJHLDNG ######## 0 XX 0 0 0 230 250.15
FUTSTK BALAJITELE 29-Jan-09 0 XX 69.5 69.5 67 68.95 68.95
FUTSTK BALAJITELE26-Feb-09 0 XX 0 0 0 61.25 68.8
FUTSTK BALAJITELE ######## 0 XX 0 0 0 62.75 69.3
FUTSTK BALLARPUR29-Jan-09 0 XX 20.3 20.3 19.9 20.15 20.15
FUTSTK BALLARPUR26-Feb-09 0 XX 0 0 0 18.85 20.25
FUTSTK BALLARPUR######## 0 XX 0 0 0 20.25 20.4
FUTSTK BALRAMCHIN 29-Jan-09 0 XX 50.2 51.85 50.2 51.2 51.2
FUTSTK BALRAMCHIN26-Feb-09 0 XX 51.35 51.35 51.1 51.2 52.35
FUTSTK BALRAMCHIN ######## 0 XX 0 0 0 48 52.7
FUTSTK BANKBARODA 29-Jan-09 0 XX 278.15 286 276 284.65 284.65
FUTSTK BANKBARODA26-Feb-09 0 XX 280 285 280 285 289.25
FUTSTK BANKBARODA ######## 0 XX 0 0 0 274.45 291.25
FUTSTK BANKINDIA 29-Jan-09 0 XX 289.5 296.7 288 295.8 295.8
FUTSTK BANKINDIA26-Feb-09 0 XX 291.4 295.75 291.4 295.75 298.95
FUTSTK BANKINDIA######## 0 XX 0 0 0 291.5 301
FUTSTK BATAINDIA 29-Jan-09 0 XX 108.8 111.5 107.1 107.95 107.95
FUTSTK BATAINDIA26-Feb-09 0 XX 0 0 0 86.15 108.9
FUTSTK BATAINDIA ######## 0 XX 0 0 0 94.4 109.7
FUTSTK BEL 29-Jan-09 0 XX 763.5 781.45 760 777.75 777.75
FUTSTK BEL 26-Feb-09 0 XX 0 0 0 759.4 785.1
FUTSTK BEL ######## 0 XX 0 0 0 726 790.55
FUTSTK BEML 29-Jan-09 0 XX 343 351.9 341 347.6 347.6
FUTSTK BEML 26-Feb-09 0 XX 0 0 0 302 350.5
FUTSTK BEML ######## 0 XX 0 0 0 326.3 352.95
FUTSTK BHARATFORG 29-Jan-09 0 XX 85.6 87.5 85.6 87.1 87.1
FUTSTK BHARATFORG26-Feb-09 0 XX 0 0 0 89.95 87.85
FUTSTK BHARATFORG######## 0 XX 0 0 0 84.25 88.45
FUTSTK BHARTIARTL29-Jan-09 0 XX 722.65 728.5 710.1 723.75 723.75
FUTSTK BHARTIARTL26-Feb-09 0 XX 725 728 713 724.8 724.8
FUTSTK BHARTIARTL######## 0 XX 0 0 0 754 735.1
FUTSTK BHEL 29-Jan-09 0 XX 1368.8 1405.85 1361.3 1399.95 1399.95
FUTSTK BHEL 26-Feb-09 0 XX 1362 1402 1360.85 1397.85 1397.85
FUTSTK BHEL ######## 0 XX 0 0 0 1342 1431.7
FUTSTK BHUSANSTL29-Jan-09 0 XX 326 332 322.8 328.8 328.8
FUTSTK BHUSANSTL26-Feb-09 0 XX 0 0 0 335 330.6
FUTSTK BHUSANSTL######## 0 XX 0 0 0 312.85 332.9
FUTSTK BINDALAGRO29-Jan-09 0 XX 14.9 15.2 14.8 15 15
FUTSTK BINDALAGRO
26-Feb-09 0 XX 0 0 0 9.3 15.2
FUTSTK BINDALAGRO######## 0 XX 0 0 0 13.8 15.3
FUTSTK BIOCON 29-Jan-09 0 XX 118 126.75 118 123.1 123.1
FUTSTK BIOCON 26-Feb-09 0 XX 0 0 0 90.85 124.3
FUTSTK BIOCON ######## 0 XX 0 0 0 121.75 125.15
FUTSTK BIRLACORPN29-Jan-09 0 XX 130.5 130.5 127 128.5 128.5
FUTSTK BIRLACORPN
26-Feb-09 0 XX 0 0 0 105.3 128.85
FUTSTK BIRLACORPN######## 0 XX 0 0 0 124.25 129.75
FUTSTK BOMDYEING29-Jan-09 0 XX 197.25 203.7 195.55 201.9 201.9
FUTSTK BOMDYEING26-Feb-09 0 XX 0 0 0 147.85 203.45
FUTSTK BOMDYEING######## 0 XX 0 0 0 193.4 204.9
FUTSTK BONGAIREFN29-Jan-09 0 XX 42.1 43.45 42.1 43.15 43.15
FUTSTK BONGAIREFN
26-Feb-09 0 XX 0 0 0 40.45 43.45
FUTSTK BONGAIREFN######## 0 XX 0 0 0 42.6 43.75
FUTSTK BOSCHLTD 29-Jan-09 0 XX 3140 3223 3115.15 3220 3121.05
FUTSTK BOSCHLTD 26-Feb-09 0 XX 0 0 0 3038.6 3145.2
FUTSTK BOSCHLTD ######## 0 XX 0 0 0 3128.75 3167.1
FUTSTK BPCL 29-Jan-09 0 XX 377.25 377.25 359.75 362.1 362.1
FUTSTK BPCL 26-Feb-09 0 XX 366.8 366.8 362 362 362
FUTSTK BPCL ######## 0 XX 0 0 0 394.15 367.7
FUTSTK BRFL 29-Jan-09 0 XX 128 130.3 127.25 129 129
FUTSTK BRFL 26-Feb-09 0 XX 129 129 129 129 129
FUTSTK BRFL ######## 0 XX 0 0 0 128.25 130.5
FUTSTK BRIGADE 29-Jan-09 0 XX 44 52.3 44 50.55 50.55
FUTSTK BRIGADE 26-Feb-09 0 XX 0 0 0 40.5 50.55
FUTSTK BRIGADE ######## 0 XX 0 0 0 45 50.9
FUTSTK CAIRN 29-Jan-09 0 XX 175.85 178.5 170.15 172.75 172.75
FUTSTK CAIRN 26-Feb-09 0 XX 176.35 178.7 171.3 174 174.3
FUTSTK CAIRN ######## 0 XX 0 0 0 172 175.55
FUTSTK CANBK 29-Jan-09 0 XX 190.3 194 189.8 193.05 193.05
FUTSTK CANBK 26-Feb-09 0 XX 0 0 0 189 194.7
FUTSTK CANBK ######## 0 XX 0 0 0 192.95 196.05
FUTSTK CENTRALBK29-Jan-09 0 XX 43.2 44.4 43.1 44.2 44.2
FUTSTK CENTRALBK26-Feb-09 0 XX 0 0 0 34.25 44.5
FUTSTK CENTRALBK######## 0 XX 0 0 0 39.25 44.8
FUTSTK CENTURYTEX29-Jan-09 0 XX 169.5 177.9 169 176.15 176.15
FUTSTK CENTURYTEX
26-Feb-09 0 XX 0 0 0 168.7 177.5
FUTSTK CENTURYTEX
######## 0 XX 0 0 0 170.4 178.75
FUTSTK CESC 29-Jan-09 0 XX 241.85 255 240.65 254.1 254.1
FUTSTK CESC 26-Feb-09 0 XX 0 0 0 243 256.75
FUTSTK CESC ######## 0 XX 0 0 0 248.1 258.55
FUTSTK CHAMBLFERT
29-Jan-09 0 XX 37.75 39.25 37.6 39.15 39.15
FUTSTK CHAMBLFERT
26-Feb-09 0 XX 38.9 39.4 38.55 39.35 39.35
FUTSTK CHAMBLFERT
######## 0 XX 0 0 0 36.85 39.7
FUTSTK CHENNPETRO
29-Jan-09 0 XX 130.9 133.9 128.55 129.35 129.35
FUTSTK CHENNPETRO
26-Feb-09 0 XX 0 0 0 116.5 130.85
FUTSTK CHENNPETRO
######## 0 XX 0 0 0 119.65 131.8
FUTSTK CIPLA 29-Jan-09 0 XX 187.7 194.85 185.4 193.35 193.35
FUTSTK CIPLA 26-Feb-09 0 XX 0 0 0 186.4 195.65
FUTSTK CIPLA ######## 0 XX 0 0 0 185.2 197.05
FUTSTK CMC 29-Jan-09 0 XX 340 340 305 305 315.7
FUTSTK CMC 26-Feb-09 0 XX 0 0 0 349.6 318.15
FUTSTK COLPAL 29-Jan-09 0 XX 405.55 408.7 405.55 408.7 408.7
FUTSTK COLPAL 26-Feb-09 0 XX 0 0 0 396.95 412.8
FUTSTK COLPAL ######## 0 XX 0 0 0 414.45 415.7
FUTSTK CONCOR 29-Jan-09 0 XX 513.25 665.35 513.25 660 630.45
FUTSTK CONCOR 26-Feb-09 0 XX 0 0 0 584.7 635.3
FUTSTK CONCOR ######## 0 XX 0 0 0 633.7 639.75
FUTSTK COREPROTEC
29-Jan-09 0 XX 52.5 55 51.95 54.65 54.65
FUTSTK COREPROTEC
26-Feb-09 0 XX 54.4 54.4 54.4 54.4 55
FUTSTK COREPROTEC
######## 0 XX 0 0 0 46.35 55.35
FUTSTK CORPBANK 29-Jan-09 0 XX 190 195.9 190 192.55 192.55
FUTSTK CORPBANK26-Feb-09 0 XX 0 0 0 181.3 193.75
FUTSTK CORPBANK ######## 0 XX 0 0 0 188.65 195.1
FUTSTK CROMPGREAV
29-Jan-09 0 XX 135.8 145.8 135.75 143.9 143.9
FUTSTK CROMPGREAV
26-Feb-09 0 XX 143.75 143.75 143.75 143.75 143.75
FUTSTK CROMPGREAV
######## 0 XX 0 0 0 137.5 145.9
FUTSTK CUMMINSIND
29-Jan-09 0 XX 224.65 227 220 223.9 223.9
FUTSTK CUMMINSIND
26-Feb-09 0 XX 0 0 0 215.55 227.05
FUTSTK CUMMINSIND
######## 0 XX 0 0 0 200.1 228.65
FUTSTK DABUR 29-Jan-09 0 XX 84.15 84.15 84.1 84.15 84.15
FUTSTK DABUR 26-Feb-09 0 XX 0 0 0 84.1 85.15
FUTSTK DABUR ######## 0 XX 0 0 0 83.2 85.75
FUTSTK DCB 29-Jan-09 0 XX 22 23.15 21.9 22.95 22.95
FUTSTK DCB 26-Feb-09 0 XX 22.2 23 22.2 23 23
FUTSTK DCB ######## 0 XX 0 0 0 23 23.3
FUTSTK DCHL 29-Jan-09 0 XX 44.05 45.8 44.05 45.5 45.5
FUTSTK DCHL 26-Feb-09 0 XX 0 0 0 43.8 45.85
FUTSTK DCHL ######## 0 XX 0 0 0 46.3 46.15
FUTSTK DENABANK 29-Jan-09 0 XX 33.6 34.45 33.4 34.3 34.3
FUTSTK DENABANK26-Feb-09 0 XX 34.35 34.35 34.35 34.35 34.55
FUTSTK DENABANK######## 0 XX 0 0 0 32.8 34.8
FUTSTK DISHTV 29-Jan-09 0 XX 20.25 21.2 20.25 20.95 20.95
FUTSTK DISHTV 26-Feb-09 0 XX 0 0 0 19.9 21.05
FUTSTK DISHTV ######## 0 XX 0 0 0 19.45 21.2
FUTSTK DIVISLAB 29-Jan-09 0 XX 1345.05 1350 1325.2 1344.1 1344.1
FUTSTK DIVISLAB 26-Feb-09 0 XX 1348.5 1348.5 1348.5 1348.5 1348.5
FUTSTK DIVISLAB ######## 0 XX 0 0 0 1320.2 1364.05
FUTSTK DLF 29-Jan-09 0 XX 282 292.9 280 291.55 291.55
FUTSTK DLF 26-Feb-09 0 XX 281.8 291.1 280.8 290.35 290.35
FUTSTK DLF ######## 0 XX 0 0 0 301.65 297.9
FUTSTK DRREDDY 29-Jan-09 0 XX 474.9 475.45 466 470.8 470.8
FUTSTK DRREDDY 26-Feb-09 0 XX 0 0 0 475.5 474.15
FUTSTK DRREDDY ######## 0 XX 0 0 0 482.8 477.45
FUTSTK EDELWEISS 29-Jan-09 0 XX 297 297 278.85 282.95 282.95
FUTSTK EDELWEISS26-Feb-09 0 XX 0 0 0 277.4 293.15
FUTSTK EDELWEISS ######## 0 XX 0 0 0 291.8 295.2
FUTSTK EDUCOMP 29-Jan-09 0 XX 2370 2528 2370 2505.1 2505.1
FUTSTK EDUCOMP 26-Feb-09 0 XX 2364.35 2475 2335 2466.6 2466.6
FUTSTK EDUCOMP ######## 0 XX 0 0 0 2622.6 2582
FUTSTK EKC 29-Jan-09 0 XX 187.35 191.5 184.4 185.7 185.7
FUTSTK EKC 26-Feb-09 0 XX 0 0 0 193.5 188.45
FUTSTK EKC ######## 0 XX 0 0 0 186.3 189.8
FUTSTK ESCORTS 29-Jan-09 0 XX 40.9 42.5 40.55 42.4 42.4
FUTSTK ESCORTS 26-Feb-09 0 XX 42.55 42.55 42.55 42.55 42.8
FUTSTK ESCORTS ######## 0 XX 0 0 0 39.65 43.1
FUTSTK ESSAROIL 29-Jan-09 0 XX 87.55 93.7 87.55 92.9 92.9
FUTSTK ESSAROIL 26-Feb-09 0 XX 88 92.7 88 92.7 92.7
FUTSTK ESSAROIL ######## 0 XX 0 0 0 87.35 95.1
FUTSTK EVERONN 29-Jan-09 0 XX 234.75 243 234.05 237.6 237.6
FUTSTK EVERONN 26-Feb-09 0 XX 0 0 0 255.65 238.6
FUTSTK EVERONN ######## 0 XX 0 0 0 231.25 240.25
FUTSTK FEDERALBNK29-Jan-09 0 XX 161.5 166.75 160.15 165.8 165.8
FUTSTK FEDERALBNK
26-Feb-09 0 XX 0 0 0 137.7 167.5
FUTSTK FEDERALBNK######## 0 XX 0 0 0 163.45 168.65
FUTSTK FINANTECH29-Jan-09 0 XX 506 525 506 520.4 520.4
FUTSTK FINANTECH26-Feb-09 0 XX 0 0 0 603.7 525.4
FUTSTK FINANTECH######## 0 XX 0 0 0 559.6 529.05
FUTSTK FSL 29-Jan-09 0 XX 13.2 14.65 13.15 14.5 14.5
FUTSTK FSL 26-Feb-09 0 XX 0 0 0 11.25 14.6
FUTSTK FSL ######## 0 XX 0 0 0 12.7 14.7
FUTSTK GAIL 29-Jan-09 0 XX 207 207.95 203 207.45 207.45
FUTSTK GAIL 26-Feb-09 0 XX 207 208 207 208 210.75
FUTSTK GAIL ######## 0 XX 0 0 0 203.85 212.25
FUTSTK GDL 29-Jan-09 0 XX 87 89.5 87 88.25 88.25
FUTSTK GDL 26-Feb-09 0 XX 0 0 0 69.55 89.45
FUTSTK GDL ######## 0 XX 0 0 0 86.3 90.05
FUTSTK GESHIP 29-Jan-09 0 XX 205 219.45 204 217.7 217.7
FUTSTK GESHIP 26-Feb-09 0 XX 205 217.9 204.7 216.5 216.5
FUTSTK GESHIP ######## 0 XX 0 0 0 192.4 223.65
FUTSTK GITANJALI 29-Jan-09 0 XX 69.55 72.45 68.3 71.9 71.9
FUTSTK GITANJALI 26-Feb-09 0 XX 0 0 0 70 72.5
FUTSTK GITANJALI ######## 0 XX 0 0 0 72.3 73
FUTSTK GLAXO 29-Jan-09 0 XX 0 0 0 1169.4 1156.15
FUTSTK GLAXO 26-Feb-09 0 XX 0 0 0 1254.05 1165.05
FUTSTK GLAXO ######## 0 XX 0 0 0 1145.85 1173.15
FUTSTK GMRINFRA 29-Jan-09 0 XX 74.5 76.9 73.8 76.15 76.15
FUTSTK GMRINFRA 26-Feb-09 0 XX 73.25 75.7 73.25 75.2 75.2
FUTSTK GMRINFRA ######## 0 XX 0 0 0 68.6 79.95
FUTSTK GNFC 29-Jan-09 0 XX 55.4 57.4 55.4 57.2 57.2
FUTSTK GNFC 26-Feb-09 0 XX 0 0 0 54.15 57.65
FUTSTK GNFC ######## 0 XX 0 0 0 52.65 58.05
FUTSTK GRASIM 29-Jan-09 0 XX 1220.5 1243 1219 1232.35 1232.35
FUTSTK GRASIM 26-Feb-09 0 XX 0 0 0 1221.05 1243.9
FUTSTK GRASIM ######## 0 XX 0 0 0 1210.7 1252.55
FUTSTK GSPL 29-Jan-09 0 XX 34 35.95 33.75 35.65 35.65
FUTSTK GSPL 26-Feb-09 0 XX 0 0 0 29.75 36
FUTSTK GSPL ######## 0 XX 0 0 0 29.8 36.25
FUTSTK GTL 29-Jan-09 0 XX 208.5 211.95 208.5 210.05 210.05
FUTSTK GTL 26-Feb-09 0 XX 0 0 0 226 211.45
FUTSTK GTL ######## 0 XX 0 0 0 208.05 212.9
FUTSTK GTLINFRA 29-Jan-09 0 XX 30.7 33 30.65 32.25 32.25
FUTSTK GTLINFRA 26-Feb-09 0 XX 32 32 31.3 31.3 32.45
FUTSTK GTLINFRA ######## 0 XX 0 0 0 29.65 32.7
FUTSTK GTOFFSHORE29-Jan-09 0 XX 225 253.8 222.55 250.45 250.45
FUTSTK GTOFFSHORE26-Feb-09 0 XX 0 0 0 256.75 253.4
FUTSTK GTOFFSHORE######## 0 XX 0 0 0 220 255.15
FUTSTK GUJALKALI 29-Jan-09 0 XX 72 73.8 71.25 73.1 73.1
FUTSTK GUJALKALI 26-Feb-09 0 XX 0 0 0 64.6 73.65
FUTSTK GUJALKALI ######## 0 XX 0 0 0 67.95 74.15
FUTSTK GVKPIL 29-Jan-09 0 XX 22.5 24.1 22.4 23.7 23.7
FUTSTK GVKPIL 26-Feb-09 0 XX 23 24.2 23 23.75 23.75
FUTSTK GVKPIL ######## 0 XX 0 0 0 21.6 24.05
FUTSTK HAVELLS 29-Jan-09 0 XX 125 131.9 125 129.9 129.9
FUTSTK HAVELLS 26-Feb-09 0 XX 0 0 0 121 131.25
FUTSTK HAVELLS ######## 0 XX 0 0 0 126.95 132.15
FUTSTK HCC 29-Jan-09 0 XX 51.6 52.8 51.2 52.15 52.15
FUTSTK HCC 26-Feb-09 0 XX 51.55 52.25 51.55 52.25 52.75
FUTSTK HCC ######## 0 XX 0 0 0 47.6 53.1
FUTSTK HCL-INSYS 29-Jan-09 0 XX 88 89.75 88 89.75 90.2
FUTSTK HCL-INSYS 26-Feb-09 0 XX 0 0 0 80 90.9
FUTSTK HCL-INSYS ######## 0 XX 0 0 0 85.65 91.55
FUTSTK HCLTECH 29-Jan-09 0 XX 115.2 123.5 114.75 121.8 121.8
FUTSTK HCLTECH 26-Feb-09 0 XX 115 120 115 120 120
FUTSTK HCLTECH ######## 0 XX 0 0 0 118.55 125.4
FUTSTK HDFC 29-Jan-09 0 XX 1492 1521.75 1485.4 1511.8 1511.8
FUTSTK HDFC 26-Feb-09 0 XX 1497 1568.9 1497 1516.45 1516.45
FUTSTK HDFC ######## 0 XX 0 0 0 1497.05 1537
FUTSTK HDFCBANK 29-Jan-09 0 XX 997 1023.8 997 1017.7 1017.7
FUTSTK HDFCBANK 26-Feb-09 0 XX 1012 1025 1008.4 1019 1019
FUTSTK HDFCBANK ######## 0 XX 0 0 0 1006.75 1035.1
FUTSTK HDIL 29-Jan-09 0 XX 132.1 142.7 131.6 141.25 141.25
FUTSTK HDIL 26-Feb-09 0 XX 132 141.9 131.8 141.35 141.35
FUTSTK HDIL ######## 0 XX 0 0 0 133.05 143.6
FUTSTK HEROHONDA 29-Jan-09 0 XX 803.95 818 801.2 812 812
FUTSTK HEROHONDA 26-Feb-09 0 XX 798.9 807 798.55 802.55 802.55
FUTSTK HEROHONDA ######## 0 XX 0 0 0 833.95 828.95
FUTSTK HINDALCO 29-Jan-09 0 XX 52.75 54.9 52.55 54.55 54.55
FUTSTK HINDALCO 26-Feb-09 0 XX 53.75 55 53.45 55 55
FUTSTK HINDALCO ######## 0 XX 0 0 0 51.5 55.35
FUTSTK HINDOILEXP29-Jan-09 0 XX 67.5 69.35 67 68.8 68.8
FUTSTK HINDOILEXP26-Feb-09 0 XX 0 0 0 59.75 69.3
FUTSTK HINDOILEXP######## 0 XX 0 0 0 62 69.8
FUTSTK HINDPETRO29-Jan-09 0 XX 270.25 272.4 265 266.1 266.1
FUTSTK HINDPETRO26-Feb-09 0 XX 278 278 266.7 267.5 267.5
FUTSTK HINDPETRO######## 0 XX 0 0 0 288.8 270.8
FUTSTK HINDUNILVR29-Jan-09 0 XX 252.4 252.5 250 251.85 251.85
FUTSTK HINDUNILVR26-Feb-09 0 XX 250.5 252.25 250.5 250.65 250.65
FUTSTK HINDUNILVR######## 0 XX 0 0 0 263.35 256.05
FUTSTK HINDZINC 29-Jan-09 0 XX 349.9 366 344.35 360.8 360.8
FUTSTK HINDZINC 26-Feb-09 0 XX 361 361 361 361 361
FUTSTK HINDZINC ######## 0 XX 0 0 0 345.1 367.1
FUTSTK HOTELEELA 29-Jan-09 0 XX 19.35 19.75 19.25 19.75 19.75
FUTSTK HOTELEELA26-Feb-09 0 XX 0 0 0 19.15 19.9
FUTSTK HOTELEELA######## 0 XX 0 0 0 19.45 20.05
FUTSTK IBN18 29-Jan-09 0 XX 95.9 105.7 92 102.5 102.5
FUTSTK IBN18 26-Feb-09 0 XX 103.5 103.5 103.5 103.5 103.5
FUTSTK IBREALEST 29-Jan-09 0 XX 131.5 156.5 131.5 152.35 152.35
FUTSTK IBREALEST 26-Feb-09 0 XX 141.65 158 139.05 153.85 153.85
FUTSTK IBREALEST ######## 0 XX 0 0 0 135.05 158.05
FUTSTK ICICIBANK 29-Jan-09 0 XX 454.7 468.7 452 465.9 465.9
FUTSTK ICICIBANK 26-Feb-09 0 XX 455 469.15 455 466.7 466.7
FUTSTK ICICIBANK ######## 0 XX 451.7 455.5 451.7 455.5 473.95
FUTSTK ICSA 29-Jan-09 0 XX 131.1 137 131.1 135.6 135.6
FUTSTK ICSA 26-Feb-09 0 XX 0 0 0 158 136.35
FUTSTK ICSA ######## 0 XX 0 0 0 134.8 137.3
FUTSTK IDBI 29-Jan-09 0 XX 68.25 70.4 67.6 69.95 69.95
FUTSTK IDBI 26-Feb-09 0 XX 70.35 70.35 70.35 70.35 70.7
FUTSTK IDBI ######## 0 XX 0 0 0 67.45 71.2
FUTSTK IDEA 29-Jan-09 0 XX 52.7 54.4 52.6 53.85 53.85
FUTSTK IDEA 26-Feb-09 0 XX 54.25 54.25 54.2 54.2 54.2
FUTSTK IDEA ######## 0 XX 0 0 0 49.1 54.85
FUTSTK IDFC 29-Jan-09 0 XX 67.75 69.45 67.4 68.85 68.85
FUTSTK IDFC 26-Feb-09 0 XX 68 69.55 68 69.05 69.05
FUTSTK IDFC ######## 0 XX 0 0 0 61 69.9
FUTSTK IFCI 29-Jan-09 0 XX 22 23.1 21.95 22.9 22.9
FUTSTK IFCI 26-Feb-09 0 XX 22.35 23.1 22.25 23.05 23.05
FUTSTK IFCI ######## 0 XX 0 0 0 22.35 23.2
FUTSTK INDHOTEL 29-Jan-09 0 XX 45.2 46 45.2 45.9 45.9
FUTSTK INDHOTEL 26-Feb-09 0 XX 0 0 0 45.5 46.35
FUTSTK INDHOTEL ######## 0 XX 0 0 0 44.3 46.7
FUTSTK INDIACEM 29-Jan-09 0 XX 99.1 101.9 99 100.95 100.95
FUTSTK INDIACEM 26-Feb-09 0 XX 0 0 0 101 101.7
FUTSTK INDIACEM ######## 0 XX 0 0 0 98.7 102.45
FUTSTK INDIAINFO 29-Jan-09 0 XX 52.25 57.7 51.2 57.15 57.15
FUTSTK INDIAINFO 26-Feb-09 0 XX 55.45 55.45 55.1 55.1 57.6
FUTSTK INDIAINFO ######## 0 XX 0 0 0 46.15 58
FUTSTK INDIANB 29-Jan-09 0 XX 137.3 146.8 137.3 144.7 144.7
FUTSTK INDIANB 26-Feb-09 0 XX 0 0 0 132.5 146.9
FUTSTK INDIANB ######## 0 XX 0 0 0 130.9 147.9
FUTSTK INDUSINDBK29-Jan-09 0 XX 38.5 39.55 38.15 39.35 39.35
FUTSTK INDUSINDBK26-Feb-09 0 XX 0 0 0 32.75 39.8
FUTSTK INDUSINDBK######## 0 XX 0 0 0 37.45 40.1
FUTSTK INFOSYSTCH29-Jan-09 0 XX 1120.15 1156.65 1115 1152.35 1152.35
FUTSTK INFOSYSTCH26-Feb-09 0 XX 1132 1155.7 1118 1152.55 1152.55
FUTSTK INFOSYSTCH######## 0 XX 1147 1147 1147 1147 1147
FUTSTK IOB 29-Jan-09 0 XX 72.5 73.9 72.15 73.45 73.45
FUTSTK IOB 26-Feb-09 0 XX 0 0 0 64 74.05
FUTSTK IOB ######## 0 XX 0 0 0 71.15 74.55
FUTSTK IOC 29-Jan-09 0 XX 424 430 418.3 426.9 426.9
FUTSTK IOC 26-Feb-09 0 XX 420.3 420.3 420.3 420.3 420.3
FUTSTK IOC ######## 0 XX 0 0 0 392 435.25
FUTSTK IRB 29-Jan-09 0 XX 131 139 131 135.75 135.75
FUTSTK IRB 26-Feb-09 0 XX 128 128 128 128 138.5
FUTSTK IRB ######## 0 XX 0 0 0 134 139.45
FUTSTK ISPATIND 29-Jan-09 0 XX 12.05 12.65 12 12.6 12.6
FUTSTK ISPATIND 26-Feb-09 0 XX 12.05 12.7 12.05 12.65 12.65
FUTSTK ISPATIND ######## 0 XX 0 0 0 11.9 12.8
FUTSTK ITC 29-Jan-09 0 XX 172.65 173.75 171.25 172.55 172.55
FUTSTK ITC 26-Feb-09 0 XX 172.2 172.2 172 172 174.05
FUTSTK ITC ######## 0 XX 0 0 0 176.3 175.3
FUTSTK IVRCLINFRA29-Jan-09 0 XX 143.9 151 143.9 149.55 149.55
FUTSTK IVRCLINFRA26-Feb-09 0 XX 0 0 0 149.5 152.45
FUTSTK IVRCLINFRA######## 0 XX 0 0 0 145.3 153.55
FUTSTK IVRPRIME 29-Jan-09 0 XX 42.05 44.95 42.05 44.3 44.3
FUTSTK IVRPRIME 26-Feb-09 0 XX 0 0 0 42.5 44.85
FUTSTK J&KBANK 29-Jan-09 0 XX 0 0 0 357 358.35
FUTSTK J&KBANK 26-Feb-09 0 XX 0 0 0 308.8 361.15
FUTSTK J&KBANK ######## 0 XX 0 0 0 353.4 363.65
FUTSTK JETAIRWAYS29-Jan-09 0 XX 205.1 213.9 205 209.15 209.15
FUTSTK JETAIRWAYS26-Feb-09 0 XX 209.95 209.95 209.95 209.95 211.5
FUTSTK JETAIRWAYS######## 0 XX 0 0 0 183.05 212.95
FUTSTK JINDALSAW29-Jan-09 0 XX 225.45 234.3 225 232.4 232.4
FUTSTK JINDALSAW26-Feb-09 0 XX 0 0 0 268.95 233.6
FUTSTK JINDALSAW######## 0 XX 0 0 0 230.05 235.2
FUTSTK JINDALSTEL 29-Jan-09 0 XX 920.8 955 920 947.7 947.7
FUTSTK JINDALSTEL26-Feb-09 0 XX 952.1 953.85 952.1 953 953
FUTSTK JINDALSTEL######## 0 XX 0 0 0 867 962.55
FUTSTK JPASSOCIAT29-Jan-09 0 XX 84.5 88.3 84 88 88
FUTSTK JPASSOCIAT26-Feb-09 0 XX 85 88.55 84.9 88.25 88.25
FUTSTK JPASSOCIAT######## 0 XX 0 0 0 78.35 89.45
FUTSTK JPHYDRO 29-Jan-09 0 XX 31.35 32.15 31.2 32 32
FUTSTK JPHYDRO 26-Feb-09 0 XX 0 0 0 30.65 32.25
FUTSTK JPHYDRO ######## 0 XX 0 0 0 30.8 32.5
FUTSTK JSL 29-Jan-09 0 XX 36.45 37.7 36 37.6 37.6
FUTSTK JSL 26-Feb-09 0 XX 0 0 0 30.25 37.9
FUTSTK JSL ######## 0 XX 0 0 0 35.2 38.15
FUTSTK JSWSTEEL 29-Jan-09 0 XX 232.9 241.8 232.9 239.7 239.7
FUTSTK JSWSTEEL 26-Feb-09 0 XX 241 241.05 240.85 240.85 240.85
FUTSTK JSWSTEEL ######## 0 XX 0 0 0 225.7 243.4
FUTSTK KESORAMIND 29-Jan-09 0 XX 141 142.3 135 139.4 139.4
FUTSTK KESORAMIND26-Feb-09 0 XX 0 0 0 141.85 140.3
FUTSTK KESORAMIND######## 0 XX 0 0 0 151.35 141.3
FUTSTK KFA 29-Jan-09 0 XX 42.6 43.4 41.6 42.05 42.05
FUTSTK KFA 26-Feb-09 0 XX 0 0 0 40.4 42.45
FUTSTK KFA ######## 0 XX 0 0 0 35.2 42.75
FUTSTK KLGSYSTEL 29-Jan-09 0 XX 96.45 114.9 96.45 111.6 111.6
FUTSTK KOTAKBANK29-Jan-09 0 XX 359.6 374.7 358.2 371.55 371.55
FUTSTK KOTAKBANK26-Feb-09 0 XX 374.45 374.45 363.15 363.15 375.9
FUTSTK KOTAKBANK######## 0 XX 0 0 0 362 378.5
FUTSTK KSK 29-Jan-09 0 XX 183 192.5 178 185.4 185.4
FUTSTK KSK 26-Feb-09 0 XX 0 0 0 157.65 190
FUTSTK KSK ######## 0 XX 0 0 0 175.6 191.3
FUTSTK KSOILS 29-Jan-09 0 XX 53.5 55.75 53.15 54.6 54.6
FUTSTK KSOILS 26-Feb-09 0 XX 54.6 54.65 54.6 54.65 54.9
FUTSTK KSOILS ######## 0 XX 0 0 0 56.1 55.25
FUTSTK KTKBANK 29-Jan-09 0 XX 80.5 81 79 80.45 80.45
FUTSTK KTKBANK 26-Feb-09 0 XX 0 0 0 76.75 81.2
FUTSTK KTKBANK ######## 0 XX 0 0 0 79.7 81.75
FUTSTK LAXMIMACH29-Jan-09 0 XX 636 640 631.1 634.95 634.95
FUTSTK LAXMIMACH 26-Feb-09 0 XX 0 0 0 564.95 640.75
FUTSTK LAXMIMACH ######## 0 XX 0 0 0 614.4 645.2
FUTSTK LICHSGFIN 29-Jan-09 0 XX 230.7 234.75 230 233.7 233.7
FUTSTK LICHSGFIN 26-Feb-09 0 XX 234 234 234 234 234
FUTSTK LICHSGFIN ######## 0 XX 0 0 0 229.2 237.8
FUTSTK LITL 29-Jan-09 0 XX 149 165.25 149 163.65 163.65
FUTSTK LITL 26-Feb-09 0 XX 160.4 161.2 160.4 161.2 161.2
FUTSTK LITL ######## 0 XX 0 0 0 145.3 166.15
FUTSTK LT 29-Jan-09 0 XX 777 826 772 822.95 822.95
FUTSTK LT 26-Feb-09 0 XX 777.3 822.1 771.85 820.6 820.6
FUTSTK LT ######## 0 XX 806.5 806.5 806.5 806.5 839.05
FUTSTK LUPIN 29-Jan-09 0 XX 613.8 626 613.8 622.3 622.3
FUTSTK LUPIN 26-Feb-09 0 XX 0 0 0 619.9 630.95
FUTSTK LUPIN ######## 0 XX 0 0 0 605.6 635.35
FUTSTK M&M 29-Jan-09 0 XX 278.9 286 272.55 284.1 284.1
FUTSTK M&M 26-Feb-09 0 XX 276 276 276 276 287.1
FUTSTK M&M ######## 0 XX 0 0 0 284.35 289.1
FUTSTK MAHLIFE 29-Jan-09 0 XX 172.25 183.95 172.25 183.5 183.5
FUTSTK MAHLIFE 26-Feb-09 0 XX 0 0 0 161.55 183.45
FUTSTK MAHLIFE ######## 0 XX 0 0 0 189.25 184.7
FUTSTK MAHSEAMLES29-Jan-09 0 XX 154 156.95 153.5 155.95 155.95
FUTSTK MAHSEAMLES
26-Feb-09 0 XX 0 0 0 129.85 157.5
FUTSTK MAHSEAMLES
######## 0 XX 0 0 0 147.7 158.6
FUTSTK MARUTI 29-Jan-09 0 XX 524.9 549.9 514.5 546.2 546.2
FUTSTK MARUTI 26-Feb-09 0 XX 522.1 545 513.05 543.5 543.5
FUTSTK MARUTI ######## 0 XX 0 0 0 514.05 561.5
FUTSTK MATRIXLABS29-Jan-09 0 XX 93 97.5 92.4 92.75 92.75
FUTSTK MATRIXLABS
26-Feb-09 0 XX 0 0 0 89.05 93.6
FUTSTK MATRIXLABS
######## 0 XX 0 0 0 84.65 94.25
FUTSTK MCDOWELL-N29-Jan-09 0 XX 898 912 891 906.3 906.3
FUTSTK MCDOWELL-N
26-Feb-09 0 XX 0 0 0 872.85 914.3
FUTSTK MCDOWELL-N
######## 0 XX 0 0 0 931.15 920.7
FUTSTK MINDTREE 29-Jan-09 0 XX 0 0 0 237.4 240.4
FUTSTK MINDTREE 26-Feb-09 0 XX 0 0 0 241.05 242.25
FUTSTK MINDTREE ######## 0 XX 0 0 0 243.85 243.95
FUTSTK MLL 29-Jan-09 0 XX 34.55 37 34.15 36.65 36.65
FUTSTK MLL 26-Feb-09 0 XX 33.5 36 33.5 36 37
FUTSTK MLL ######## 0 XX 0 0 0 30.05 37.25
FUTSTK MONNETISPA29-Jan-09 0 XX 153 163 153 158 158
FUTSTK MONNETISPA
26-Feb-09 0 XX 0 0 0 119.2 160.25
FUTSTK MONNETISPA
######## 0 XX 0 0 0 156.7 161.35
FUTSTK MOSERBAER29-Jan-09 0 XX 71.75 73.8 71.1 72.55 72.55
FUTSTK MOSERBAER26-Feb-09 0 XX 0 0 0 70.25 73.65
FUTSTK MOSERBAER######## 0 XX 0 0 0 63.25 74.15
FUTSTK MPHASIS 29-Jan-09 0 XX 155.2 169.9 155.2 167.25 167.25
FUTSTK MPHASIS 26-Feb-09 0 XX 0 0 0 155.85 169.2
FUTSTK MPHASIS ######## 0 XX 0 0 0 152.1 170.4
FUTSTK MRF 29-Jan-09 0 XX 0 0 0 2098.55 2016.4
FUTSTK MRF 26-Feb-09 0 XX 0 0 0 1736.25 2032
FUTSTK MRF ######## 0 XX 0 0 0 1961.65 2046.15
FUTSTK MRPL 29-Jan-09 0 XX 41.95 43.4 41.95 42.8 42.8
FUTSTK MRPL 26-Feb-09 0 XX 43.3 43.3 43.3 43.3 43.05
FUTSTK MRPL ######## 0 XX 0 0 0 41 43.35
FUTSTK MTNL 29-Jan-09 0 XX 80.1 80.9 79.6 80.35 80.35
FUTSTK MTNL 26-Feb-09 0 XX 79 79.4 78.9 79.3 79.3
FUTSTK MTNL ######## 0 XX 0 0 0 81.45 81.9
FUTSTK NAGARCONST 29-Jan-09 0 XX 73.25 74.7 72.6 74.05 74.05
FUTSTK NAGARCONST26-Feb-09 0 XX 0 0 0 72.6 74.8
FUTSTK NAGARCONST######## 0 XX 0 0 0 70.9 75.3
FUTSTK NAGARFERT29-Jan-09 0 XX 16.9 17.4 16.8 17.3 17.3
FUTSTK NAGARFERT26-Feb-09 0 XX 17.05 17.5 17.05 17.3 17.3
FUTSTK NAGARFERT######## 0 XX 0 0 0 16 17.6
FUTSTK NATIONALUM 29-Jan-09 0 XX 190.2 197.95 188.6 196.4 196.4
FUTSTK NATIONALUM26-Feb-09 0 XX 188.45 191.2 188.45 191.2 200.9
FUTSTK NATIONALUM######## 0 XX 0 0 0 164.95 202.3
FUTSTK NAUKRI 29-Jan-09 0 XX 0 0 0 395.45 419.85
FUTSTK NBVENTURES 29-Jan-09 0 XX 126.5 129.75 126 128.85 128.85
FUTSTK NBVENTURES26-Feb-09 0 XX 0 0 0 103.35 129.6
FUTSTK NBVENTURES######## 0 XX 0 0 0 118.7 130.5
FUTSTK NDTV 29-Jan-09 0 XX 140 140 127.55 131 131
FUTSTK NDTV 26-Feb-09 0 XX 140 140 134.7 134.7 134.7
FUTSTK NDTV ######## 0 XX 0 0 0 115.95 132.65
FUTSTK NETWORK1829-Jan-09 0 XX 100.5 109.9 100.5 107.65 107.65
FUTSTK NETWORK18 26-Feb-09 0 XX 0 0 0 106.6 108.45
FUTSTK NETWORK18 ######## 0 XX 0 0 0 99.6 109.2
FUTSTK NEYVELILIG 29-Jan-09 0 XX 67.1 70.85 66.5 70.05 70.05
FUTSTK NEYVELILIG26-Feb-09 0 XX 67.5 70.35 67.5 70.2 70.2
FUTSTK NEYVELILIG######## 0 XX 0 0 0 64.3 71.3
FUTSTK NIITLTD 29-Jan-09 0 XX 27.3 29.2 27 28.7 28.7
FUTSTK NIITLTD 26-Feb-09 0 XX 28.05 28.05 28.05 28.05 28.9
FUTSTK NIITLTD ######## 0 XX 0 0 0 24.25 29.1
FUTSTK NIITTECH 29-Jan-09 0 XX 69.45 76 69.25 75.05 75.05
FUTSTK NIITTECH 26-Feb-09 0 XX 0 0 0 55.75 75.85
FUTSTK NIITTECH ######## 0 XX 0 0 0 62.4 76.4
FUTSTK NOIDATOLL29-Jan-09 0 XX 22.5 27.9 22.4 27.3 27.3
FUTSTK NOIDATOLL26-Feb-09 0 XX 0 0 0 17.45 27.45
FUTSTK NOIDATOLL######## 0 XX 0 0 0 21.85 27.65
FUTSTK NTPC 29-Jan-09 0 XX 180.9 182.9 179.35 182.2 182.2
FUTSTK NTPC 26-Feb-09 0 XX 179.4 181.4 178.1 180.9 180.9
FUTSTK NTPC ######## 0 XX 0 0 0 182 186.35
FUTSTK NUCLEUS 29-Jan-09 0 XX 50.3 51.2 49.25 50.8 50.8
FUTSTK OFSS 29-Jan-09 0 XX 464 472 462.7 470.2 470.2
FUTSTK OFSS 26-Feb-09 0 XX 0 0 0 467.65 472.65
FUTSTK OFSS ######## 0 XX 0 0 0 461.9 475.9
FUTSTK ONGC 29-Jan-09 0 XX 674.8 694.1 666.6 688.25 688.25
FUTSTK ONGC 26-Feb-09 0 XX 676.15 688 676.15 686 694.4
FUTSTK ONGC ######## 0 XX 0 0 0 734.4 699.2
FUTSTK OPTOCIRCUI29-Jan-09 0 XX 90 94.75 90 94.35 94.35
FUTSTK OPTOCIRCUI26-Feb-09 0 XX 94 94 93.8 93.8 95.1
FUTSTK OPTOCIRCUI######## 0 XX 0 0 0 87.9 95.75
FUTSTK ORBITCORP29-Jan-09 0 XX 63.15 67.45 63.15 66.75 66.75
FUTSTK ORBITCORP26-Feb-09 0 XX 0 0 0 45.6 66.95
FUTSTK ORBITCORP######## 0 XX 0 0 0 62.35 67.4
FUTSTK ORCHIDCHEM29-Jan-09 0 XX 93.5 96.75 93.4 96.1 96.1
FUTSTK ORCHIDCHEM26-Feb-09 0 XX 0 0 0 85.75 96.75
FUTSTK ORCHIDCHEM######## 0 XX 0 0 0 90.95 97.45
FUTSTK ORIENTBANK29-Jan-09 0 XX 155.45 158.6 154.6 157.9 157.9
FUTSTK ORIENTBANK26-Feb-09 0 XX 0 0 0 158 159.2
FUTSTK ORIENTBANK######## 0 XX 0 0 0 150.15 160.3
FUTSTK PANTALOONR29-Jan-09 0 XX 221.65 226.4 221.65 225.95 225.95
FUTSTK PANTALOONR26-Feb-09 0 XX 0 0 0 212.1 227.2
FUTSTK PANTALOONR######## 0 XX 0 0 0 212.75 228.8
FUTSTK PARSVNATH29-Jan-09 0 XX 48.5 51.4 47.85 50.75 50.75
FUTSTK PARSVNATH26-Feb-09 0 XX 50.45 50.45 50.45 50.45 51.1
FUTSTK PARSVNATH######## 0 XX 0 0 0 47.1 51.5
FUTSTK PATELENG 29-Jan-09 0 XX 179 185.45 179 182.4 182.4
FUTSTK PATELENG 26-Feb-09 0 XX 0 0 0 116.75 184.85
FUTSTK PATELENG ######## 0 XX 0 0 0 168.55 186.15
FUTSTK PATNI 29-Jan-09 0 XX 133.5 135.25 132.75 133.95 133.95
FUTSTK PATNI 26-Feb-09 0 XX 0 0 0 145.25 135.3
FUTSTK PATNI ######## 0 XX 0 0 0 129.3 136.2
FUTSTK PENINLAND29-Jan-09 0 XX 25.4 26.15 24.7 25.95 25.95
FUTSTK PENINLAND26-Feb-09 0 XX 0 0 0 17.3 26.05
FUTSTK PENINLAND######## 0 XX 0 0 0 23.55 26.2
FUTSTK PETRONET 29-Jan-09 0 XX 40.15 40.8 39.9 40.55 40.55
FUTSTK PETRONET 26-Feb-09 0 XX 40.85 40.85 40.85 40.85 40.9
FUTSTK PETRONET ######## 0 XX 0 0 0 39.45 41.15
FUTSTK PFC 29-Jan-09 0 XX 134.3 136.4 134 134.85 134.85
FUTSTK PFC 26-Feb-09 0 XX 135 135 135 135 136.2
FUTSTK PFC ######## 0 XX 0 0 0 133.15 137.15
FUTSTK PIRHEALTH 29-Jan-09 0 XX 232 245.55 232 245.55 244.75
FUTSTK PIRHEALTH26-Feb-09 0 XX 0 0 0 217.2 246.65
FUTSTK PIRHEALTH ######## 0 XX 0 0 0 236.55 248.4
FUTSTK PNB 29-Jan-09 0 XX 529.05 536.7 527.65 534.5 534.5
FUTSTK PNB 26-Feb-09 0 XX 533.5 538 531 537.95 537.95
FUTSTK PNB ######## 0 XX 0 0 0 518.5 542.9
FUTSTK POLARIS 29-Jan-09 0 XX 44 47.9 42.25 46.5 46.5
FUTSTK POLARIS 26-Feb-09 0 XX 43.5 46.75 43.5 46.75 46.75
FUTSTK POLARIS ######## 0 XX 0 0 0 39.2 47.05
FUTSTK POWERGRID29-Jan-09 0 XX 83.7 84.55 82.7 84.15 84.15
FUTSTK POWERGRID 26-Feb-09 0 XX 82.9 84.35 82.85 83.6 83.6
FUTSTK POWERGRID######## 0 XX 83 83 83 83 85.75
FUTSTK PRAJIND 29-Jan-09 0 XX 65.5 69.3 64.4 68.2 68.2
FUTSTK PRAJIND 26-Feb-09 0 XX 65 68.8 64.6 68.2 68.2
FUTSTK PRAJIND ######## 0 XX 0 0 0 63.3 69.1
FUTSTK PRISMCEM 29-Jan-09 0 XX 18.85 19.6 18.85 19.5 19.5
FUTSTK PRISMCEM 26-Feb-09 0 XX 0 0 0 15.25 19.7
FUTSTK PRISMCEM ######## 0 XX 0 0 0 19.1 19.85
FUTSTK PTC 29-Jan-09 0 XX 68.7 70.95 68.7 70.1 70.1
FUTSTK PTC 26-Feb-09 0 XX 0 0 0 58.65 70.4
FUTSTK PTC ######## 0 XX 0 0 0 67 70.9
FUTSTK PUNJLLOYD29-Jan-09 0 XX 150.8 155.4 148.35 154.8 154.8
FUTSTK PUNJLLOYD26-Feb-09 0 XX 149.7 155.8 149.7 155.45 155.45
FUTSTK PUNJLLOYD######## 0 XX 0 0 0 154.9 157.05
FUTSTK PURVA 29-Jan-09 0 XX 51.25 53 50 52.35 52.35
FUTSTK PURVA 26-Feb-09 0 XX 0 0 0 49.8 52.8
FUTSTK PURVA ######## 0 XX 0 0 0 48.85 53.15
FUTSTK RAJESHEXPO29-Jan-09 0 XX 25.1 26 25.1 25.5 25.5
FUTSTK RAJESHEXPO26-Feb-09 0 XX 25.8 25.8 25.8 25.8 25.6
FUTSTK RAJESHEXPO######## 0 XX 0 0 0 25.75 25.8
FUTSTK RANBAXY 29-Jan-09 0 XX 254.5 254.7 246.05 251.45 251.45
FUTSTK RANBAXY 26-Feb-09 0 XX 250 251.8 249.2 251.8 253.65
FUTSTK RANBAXY ######## 0 XX 0 0 0 220.8 255.45
FUTSTK RCOM 29-Jan-09 0 XX 229 247.5 228.65 246.35 246.35
FUTSTK RCOM 26-Feb-09 0 XX 231.1 248 230.05 246.9 246.9
FUTSTK RCOM ######## 0 XX 0 0 0 211.95 251.1
FUTSTK RECLTD 29-Jan-09 0 XX 74.25 76.5 73.3 76.25 76.25
FUTSTK RECLTD 26-Feb-09 0 XX 0 0 0 56.35 77.1
FUTSTK RECLTD ######## 0 XX 0 0 0 71.55 77.6
FUTSTK RELCAPITAL29-Jan-09 0 XX 545 567.5 545 563.05 563.05
FUTSTK RELCAPITAL26-Feb-09 0 XX 550 566.25 545.4 565 565
FUTSTK RELCAPITAL######## 0 XX 0 0 0 558.95 572.35
FUTSTK RELIANCE 29-Jan-09 0 XX 1240.1 1268.9 1238.65 1260.2 1260.2
FUTSTK RELIANCE 26-Feb-09 0 XX 1257 1271 1244 1264.35 1264.35
FUTSTK RELIANCE ######## 0 XX 0 0 0 1275 1281.05
FUTSTK RELINFRA 29-Jan-09 0 XX 585.85 620 584 614.8 614.8
FUTSTK RELINFRA 26-Feb-09 0 XX 585.9 621 585.9 617.5 617.5
FUTSTK RELINFRA ######## 0 XX 0 0 0 561.1 624.85
FUTSTK RENUKA 29-Jan-09 0 XX 73.9 75.65 73.7 74.85 74.85
FUTSTK RENUKA 26-Feb-09 0 XX 74.25 75.8 74.25 75.1 75.1
FUTSTK RENUKA ######## 0 XX 0 0 0 66.15 76.15
FUTSTK RIIL 29-Jan-09 0 XX 375.8 383.4 373.2 382.15 382.15
FUTSTK RIIL 26-Feb-09 0 XX 0 0 0 386 384.65
FUTSTK RIIL ######## 0 XX 0 0 0 366.5 387.35
FUTSTK RNRL 29-Jan-09 0 XX 58 60.9 57.4 60.2 60.2
FUTSTK RNRL 26-Feb-09 0 XX 58.65 61.1 58 60.65 60.65
FUTSTK RNRL ######## 0 XX 0 0 0 53.05 60.9
FUTSTK ROLTA 29-Jan-09 0 XX 118 122.75 117.55 121.7 121.7
FUTSTK ROLTA 26-Feb-09 0 XX 120.35 120.35 120.35 120.35 123.05
FUTSTK ROLTA ######## 0 XX 0 0 0 124.35 123.9
FUTSTK RPL 29-Jan-09 0 XX 88.2 92.55 87.65 91.9 91.9
FUTSTK RPL 26-Feb-09 0 XX 88.7 92.85 88.2 92.15 92.15
FUTSTK RPL ######## 0 XX 0 0 0 88 93.35
FUTSTK RPOWER 29-Jan-09 0 XX 118 123.2 117.9 122.1 122.1
FUTSTK RPOWER 26-Feb-09 0 XX 117 121.25 117 120.2 120.2
FUTSTK RPOWER ######## 0 XX 0 0 0 120.3 125.95
FUTSTK SAIL 29-Jan-09 0 XX 78.5 83.5 78.45 83.1 83.1
FUTSTK SAIL 26-Feb-09 0 XX 79.7 82.5 77.55 82.35 82.35
FUTSTK SAIL ######## 0 XX 78 80 78 80 84.6
FUTSTK SATYAMCOMP29-Jan-09 0 XX 175.1 183 172 181.45 181.45
FUTSTK SATYAMCOMP26-Feb-09 0 XX 175 182.3 171.5 180.45 180.45
FUTSTK SATYAMCOMP######## 0 XX 170.05 179.1 170.05 179 179
FUTSTK SBIN 29-Jan-09 0 XX 1294 1324.9 1283.6 1320.55 1320.55
FUTSTK SBIN 26-Feb-09 0 XX 1349 1349 1285.35 1319.85 1319.85
FUTSTK SBIN ######## 0 XX 0 0 0 1255.5 1344
FUTSTK SCI 29-Jan-09 0 XX 80.2 85 80.2 84.5 84.5
FUTSTK SCI 26-Feb-09 0 XX 81.5 84 81.4 84 85.15
FUTSTK SCI ######## 0 XX 0 0 0 77.5 85.75
FUTSTK SESAGOA 29-Jan-09 0 XX 85.9 93.4 85.3 92.25 92.25
FUTSTK SESAGOA 26-Feb-09 0 XX 88.95 92 85.4 91.65 91.65
FUTSTK SESAGOA ######## 0 XX 0 0 0 86.05 94.55
FUTSTK SIEMENS 29-Jan-09 0 XX 288.2 294 285.55 291.55 291.55
FUTSTK SIEMENS 26-Feb-09 0 XX 288 292.5 273 287.7 287.7
FUTSTK SIEMENS ######## 0 XX 0 0 0 276.5 299.05
FUTSTK SINTEX 29-Jan-09 0 XX 190 198.75 189.1 195.05 195.05
FUTSTK SINTEX 26-Feb-09 0 XX 0 0 0 185 197.5
FUTSTK SINTEX ######## 0 XX 0 0 0 195.05 198.85
FUTSTK SKUMARSYNF29-Jan-09 0 XX 24.5 26.3 24.5 25.75 25.75
FUTSTK SKUMARSYNF26-Feb-09 0 XX 0 0 0 22.7 26
FUTSTK SKUMARSYNF######## 0 XX 0 0 0 24.35 26.15
FUTSTK SOBHA 29-Jan-09 0 XX 107 111 107 110.5 110.5
FUTSTK SOBHA 26-Feb-09 0 XX 0 0 0 94.9 111.1
FUTSTK SREINTFIN 29-Jan-09 0 XX 40.65 42.5 40.1 41.6 41.6
FUTSTK SREINTFIN 26-Feb-09 0 XX 0 0 0 40.95 42.05
FUTSTK SREINTFIN ######## 0 XX 0 0 0 43.9 42.35
FUTSTK SRF 29-Jan-09 0 XX 74.7 75.45 73.2 74.5 74.5
FUTSTK SRF 26-Feb-09 0 XX 0 0 0 70.8 75
FUTSTK SRF ######## 0 XX 0 0 0 73 75.5
FUTSTK STAR 29-Jan-09 0 XX 91.75 96.5 91.75 94.15 94.15
FUTSTK STAR 26-Feb-09 0 XX 0 0 0 94.95 94.45
FUTSTK STAR ######## 0 XX 0 0 0 92.1 95.15
FUTSTK STER 29-Jan-09 0 XX 265.3 280.5 265.3 277.8 277.8
FUTSTK STER 26-Feb-09 0 XX 273.05 279.3 272.25 279.3 279.3
FUTSTK STER ######## 0 XX 0 0 0 262.45 281.55
FUTSTK STERLINBIO29-Jan-09 0 XX 156.2 159.3 156.15 158.7 158.7
FUTSTK STERLINBIO26-Feb-09 0 XX 155.75 157.2 155.4 157 157
FUTSTK STERLINBIO######## 0 XX 0 0 0 150.1 161.4
FUTSTK STRTECH 29-Jan-09 0 XX 66.1 68.15 65.5 67.25 67.25
FUTSTK STRTECH 26-Feb-09 0 XX 0 0 0 48 67.6
FUTSTK STRTECH ######## 0 XX 0 0 0 62.95 68.05
FUTSTK SUNPHARMA 29-Jan-09 0 XX 1066.15 1079.9 1054.35 1062.65 1062.65
FUTSTK SUNPHARMA 26-Feb-09 0 XX 1075 1075 1060 1065.05 1065.05
FUTSTK SUNPHARMA ######## 0 XX 0 0 0 1056.55 1077.85
FUTSTK SUNTV 29-Jan-09 0 XX 183 189 181.5 187.9 187.9
FUTSTK SUNTV 26-Feb-09 0 XX 190 190 190 190 191.15
FUTSTK SUNTV ######## 0 XX 0 0 0 166.9 192.5
FUTSTK SUZLON 29-Jan-09 0 XX 62.8 67.4 62.8 66.65 66.65
FUTSTK SUZLON 26-Feb-09 0 XX 63 67 62.6 66.45 66.45
FUTSTK SUZLON ######## 0 XX 0 0 0 59.65 67.7
FUTSTK SYNDIBANK29-Jan-09 0 XX 63.4 64.5 63.35 64.4 64.4
FUTSTK SYNDIBANK26-Feb-09 0 XX 0 0 0 55.35 64.85
FUTSTK SYNDIBANK######## 0 XX 0 0 0 63.8 65.3
FUTSTK TATACHEM 29-Jan-09 0 XX 166.7 169.6 166.05 168.9 168.9
FUTSTK TATACHEM26-Feb-09 0 XX 0 0 0 166 170.3
FUTSTK TATACHEM######## 0 XX 0 0 0 160.45 171.5
FUTSTK TATACOMM29-Jan-09 0 XX 500.2 500.2 484.1 495.9 495.9
FUTSTK TATACOMM26-Feb-09 0 XX 0 0 0 490.2 506.05
FUTSTK TATACOMM######## 0 XX 0 0 0 522.65 509.55
FUTSTK TATAMOTORS29-Jan-09 0 XX 156.7 171.95 156 168.1 168.1
FUTSTK TATAMOTORS26-Feb-09 0 XX 155.5 168.5 155.5 165.3 165.3
FUTSTK TATAMOTORS######## 0 XX 0 0 0 163.25 174.1
FUTSTK TATAPOWER29-Jan-09 0 XX 753.15 793.9 747.3 787.55 787.55
FUTSTK TATAPOWER 26-Feb-09 0 XX 764 793.95 764 792.25 792.25
FUTSTK TATAPOWER ######## 0 XX 0 0 0 741.85 802.9
FUTSTK TATASTEEL 29-Jan-09 0 XX 217 228.9 217 228.1 228.1
FUTSTK TATASTEEL 26-Feb-09 0 XX 221 228.25 220.45 227.4 227.4
FUTSTK TATASTEEL ######## 0 XX 0 0 0 223.25 233.55
FUTSTK TATATEA 29-Jan-09 0 XX 612.5 612.5 602.1 608.85 608.85
FUTSTK TATATEA 26-Feb-09 0 XX 0 0 0 542.85 618.6
FUTSTK TATATEA ######## 0 XX 0 0 0 606.55 622.9
FUTSTK TCS 29-Jan-09 0 XX 470.1 500.7 470.1 498.65 498.65
FUTSTK TCS 26-Feb-09 0 XX 482.5 499 480 499 499
FUTSTK TCS ######## 0 XX 0 0 0 489.1 507.3
FUTSTK TECHM 29-Jan-09 0 XX 253 266.5 251.3 263.65 263.65
FUTSTK TECHM 26-Feb-09 0 XX 259 259 259 259 264.9
FUTSTK TECHM ######## 0 XX 0 0 0 252.1 266.75
FUTSTK THERMAX 29-Jan-09 0 XX 0 0 0 187.15 185.9
FUTSTK THERMAX 26-Feb-09 0 XX 0 0 0 177.1 187.35
FUTSTK THERMAX ######## 0 XX 0 0 0 190.55 188.65
FUTSTK TITAN 29-Jan-09 0 XX 924 945.6 924 938.7 938.7
FUTSTK TITAN 26-Feb-09 0 XX 0 0 0 909.8 952.45
FUTSTK TITAN ######## 0 XX 0 0 0 961.5 959.05
FUTSTK TORNTPOWER29-Jan-09 0 XX 74.7 77.4 74.6 75.45 75.45
FUTSTK TORNTPOWER26-Feb-09 0 XX 0 0 0 74.85 75.55
FUTSTK TORNTPOWER######## 0 XX 0 0 0 72.75 76.1
FUTSTK TRIVENI 29-Jan-09 0 XX 51.8 53.9 51.1 52.65 52.65
FUTSTK TRIVENI 26-Feb-09 0 XX 53.05 53.05 53 53 53.3
FUTSTK TRIVENI ######## 0 XX 0 0 0 45.4 53.65
FUTSTK TTML 29-Jan-09 0 XX 22.1 22.5 21.55 22.4 22.4
FUTSTK TTML 26-Feb-09 0 XX 21.75 21.75 20.1 21.45 21.45
FUTSTK TTML ######## 0 XX 18.35 20.5 18.3 20.15 20.15
FUTSTK TULIP 29-Jan-09 0 XX 511.1 522.05 511.1 522.05 520.25
FUTSTK TULIP 26-Feb-09 0 XX 0 0 0 428.5 524.3
FUTSTK TULIP ######## 0 XX 0 0 0 533.7 527.95
FUTSTK TV-18 29-Jan-09 0 XX 92 99.45 91.15 96.2 96.2
FUTSTK TV-18 26-Feb-09 0 XX 0 0 0 61.55 97.65
FUTSTK TV-18 ######## 0 XX 0 0 0 82.65 98.35
FUTSTK TVSMOTOR29-Jan-09 0 XX 23 24.1 22.95 23.8 23.8
FUTSTK TVSMOTOR26-Feb-09 0 XX 0 0 0 22.5 24
FUTSTK TVSMOTOR######## 0 XX 0 0 0 23.15 24.15
FUTSTK UCOBANK 29-Jan-09 0 XX 29 29.4 28.7 29.05 29.05
FUTSTK UCOBANK 26-Feb-09 0 XX 0 0 0 29.25 29.35
FUTSTK UCOBANK ######## 0 XX 0 0 0 27.35 29.6
FUTSTK ULTRACEMCO29-Jan-09 0 XX 392.75 395 392.75 395 395
FUTSTK ULTRACEMCO26-Feb-09 0 XX 0 0 0 275.95 401.05
FUTSTK ULTRACEMCO######## 0 XX 0 0 0 366.45 403.85
FUTSTK UNIONBANK29-Jan-09 0 XX 164.3 165.75 163 164.45 164.45
FUTSTK UNIONBANK 26-Feb-09 0 XX 164 164.85 163.7 164.2 164.2
FUTSTK UNIONBANK######## 0 XX 0 0 0 162.65 166.8
FUTSTK UNIPHOS 29-Jan-09 0 XX 109 109.9 106.35 109.35 109.35
FUTSTK UNIPHOS 26-Feb-09 0 XX 0 0 0 83.4 110.1
FUTSTK UNIPHOS ######## 0 XX 0 0 0 112.65 110.85
FUTSTK UNITECH 29-Jan-09 0 XX 40.85 45.5 40.5 44.3 44.3
FUTSTK UNITECH 26-Feb-09 0 XX 40 44.7 40 43.5 43.5
FUTSTK UNITECH ######## 0 XX 43 43 43 43 43
FUTSTK UTVSOF 29-Jan-09 0 XX 250 276 250 272.25 272.25
FUTSTK UTVSOF 26-Feb-09 0 XX 0 0 0 213.1 275.8
FUTSTK UTVSOF ######## 0 XX 0 0 0 267.95 277.75
FUTSTK VIJAYABANK29-Jan-09 0 XX 32.7 34.4 32.7 34.35 34.35
FUTSTK VIJAYABANK26-Feb-09 0 XX 0 0 0 34.45 34.65
FUTSTK VIJAYABANK######## 0 XX 0 0 0 33.45 34.9
FUTSTK VOLTAMP 29-Jan-09 0 XX 340 363.95 338.95 349.15 349.15
FUTSTK VOLTAMP 26-Feb-09 0 XX 0 0 0 321.85 351.6
FUTSTK VOLTAMP ######## 0 XX 0 0 0 340.9 354.05
FUTSTK VOLTAS 29-Jan-09 0 XX 60.75 63.3 60.65 61.5 61.5
FUTSTK VOLTAS 26-Feb-09 0 XX 0 0 0 61.5 62
FUTSTK VOLTAS ######## 0 XX 0 0 0 56.35 62.45
FUTSTK WALCHANNAG29-Jan-09 0 XX 104.6 108.95 104.6 107.75 107.75
FUTSTK WALCHANNAG26-Feb-09 0 XX 0 0 0 116 109.5
FUTSTK WALCHANNAG######## 0 XX 0 0 0 104.85 110.25
FUTSTK WELGUJ 29-Jan-09 0 XX 111.3 116.65 110.9 115.85 115.85
FUTSTK WELGUJ 26-Feb-09 0 XX 0 0 0 110.2 116.95
FUTSTK WELGUJ ######## 0 XX 0 0 0 110.8 117.75
FUTSTK WIPRO 29-Jan-09 0 XX 237 252.4 234.1 249.5 249.5
FUTSTK WIPRO 26-Feb-09 0 XX 240.6 252 240.6 250.35 250.35
FUTSTK WIPRO ######## 0 XX 0 0 0 237.8 253.4
FUTSTK WOCKPHARMA29-Jan-09 0 XX 110.5 114.25 110.5 113.55 113.55
FUTSTK WOCKPHARMA
26-Feb-09 0 XX 0 0 0 108.25 114.25
FUTSTK WOCKPHARMA
######## 0 XX 0 0 0 113.95 115.05
FUTSTK WWIL 29-Jan-09 0 XX 12.55 13.1 12.45 12.95 12.95
FUTSTK WWIL 26-Feb-09 0 XX 13.4 13.4 13.4 13.4 13.05
FUTSTK YESBANK 29-Jan-09 0 XX 76.85 79.1 75.65 78.55 78.55
FUTSTK YESBANK 26-Feb-09 0 XX 75.7 79.05 75.7 77.9 79.1
FUTSTK YESBANK ######## 0 XX 0 0 0 75.35 79.65
FUTSTK ZEEL 29-Jan-09 0 XX 140.5 145 140.25 144.05 144.05
FUTSTK ZEEL 26-Feb-09 0 XX 144.15 144.95 144.15 144.95 145.65
FUTSTK ZEEL ######## 0 XX 0 0 0 137.9 146.65
OPTIDX BANKNIFTY 29-Jan-09 3800 CE 0 0 0 732.05 1351.35
OPTIDX BANKNIFTY 29-Jan-09 4100 CE 0 0 0 940.45 1075
OPTIDX BANKNIFTY 29-Jan-09 4600 CE 0 0 0 365 671.45
OPTIDX BANKNIFTY 29-Jan-09 5000 CE 250 303 250 300 300
OPTIDX BANKNIFTY 29-Jan-09 3800 PE 0 0 0 408 11.4
OPTIDX BANKNIFTY 29-Jan-09 3850 PE 0 0 0 451.05 13.85
OPTIDX BANKNIFTY 29-Jan-09 4800 PE 94.5 95 94.5 95 95
OPTIDX BANKNIFTY 29-Jan-09 4900 PE 145 178.3 94.4 94.4 94.4
OPTIDX BANKNIFTY26-Feb-09 3850 CE 0 0 0 837.15 1375.25
OPTIDX BANKNIFTY26-Feb-09 4600 CE 0 0 0 662 810.25
OPTIDX BANKNIFTY26-Feb-09 5350 CE 0 0 0 581.15 424
OPTIDX BANKNIFTY26-Feb-09 3850 PE 0 0 0 468.7 55.65
OPTIDX BANKNIFTY26-Feb-09 4000 PE 0 0 0 543.1 78
OPTIDX BANKNIFTY26-Feb-09 4400 PE 0 0 0 696 167.55
OPTIDX BANKNIFTY######## 4550 CE 0 0 0 776.3 953.05
OPTIDX BANKNIFTY######## 5050 CE 0 0 0 645 681.15
OPTIDX BANKNIFTY######## 5250 CE 0 0 0 594.55 591
OPTIDX BANKNIFTY######## 5300 CE 0 0 0 574.4 570
OPTIDX BANKNIFTY######## 4550 PE 0 0 0 437.45 292.85
OPTIDX BANKNIFTY######## 4700 PE 0 0 0 472.3 351
OPTIDX CNX100 29-Jan-09 2200 CE 0 0 0 461.6 689.45
OPTIDX CNX100 29-Jan-09 2250 CE 0 0 0 435 641.9
OPTIDX CNX100 29-Jan-09 2300 CE 0 0 0 469.2 595.2
OPTIDX CNX100 29-Jan-09 2350 CE 0 0 0 560.6 549.45
OPTIDX CNX100 29-Jan-09 2400 CE 0 0 0 536.1 504.9
OPTIDX CNX100 29-Jan-09 2450 CE 0 0 0 512.5 461.7
OPTIDX CNX100 29-Jan-09 2500 CE 0 0 0 489.85 420.1
OPTIDX CNX100 29-Jan-09 2550 CE 0 0 0 468.1 380.3
OPTIDX CNX100 29-Jan-09 2600 CE 0 0 0 447.2 342.5
OPTIDX CNX100 29-Jan-09 2650 CE 0 0 0 427.1 306.7
OPTIDX CNX100 29-Jan-09 2700 CE 0 0 0 407.85 273.05
OPTIDX CNX100 29-Jan-09 2750 CE 0 0 0 389.4 241.85
OPTIDX CNX100 29-Jan-09 2800 CE 0 0 0 458.25 213
OPTIDX CNX100 29-Jan-09 2850 CE 0 0 0 438.5 186.6
OPTIDX CNX100 29-Jan-09 2900 CE 0 0 0 419.55 162.5
OPTIDX CNX100 29-Jan-09 2950 CE 0 0 0 500.35 140.75
OPTIDX CNX100 29-Jan-09 3000 CE 0 0 0 480.7 121.25
OPTIDX CNX100 29-Jan-09 3050 CE 0 0 0 461.75 103.9
OPTIDX CNX100 29-Jan-09 3100 CE 0 0 0 496.5 88.55
OPTIDX CNX100 29-Jan-09 3150 CE 0 0 0 477.45 75.2
OPTIDX CNX100 29-Jan-09 3200 CE 0 0 0 425.85 63.5
OPTIDX CNX100 29-Jan-09 2200 PE 0 0 0 206.3 4.5
OPTIDX CNX100 29-Jan-09 2250 PE 0 0 0 228.6 6.7
OPTIDX CNX100 29-Jan-09 2300 PE 0 0 0 230.8 9.65
OPTIDX CNX100 29-Jan-09 2350 PE 0 0 0 295.1 13.6
OPTIDX CNX100 29-Jan-09 2400 PE 0 0 0 319.15 18.75
OPTIDX CNX100 29-Jan-09 2450 PE 0 0 0 344.1 25.25
OPTIDX CNX100 29-Jan-09 2500 PE 0 0 0 369.95 33.35
OPTIDX CNX100 29-Jan-09 2550 PE 0 0 0 396.7 43.2
OPTIDX CNX100 29-Jan-09 2600 PE 0 0 0 424.3 55.1
OPTIDX CNX100 29-Jan-09 2650 PE 0 0 0 452.75 69
OPTIDX CNX100 29-Jan-09 2700 PE 0 0 0 482 85.05
OPTIDX CNX100 29-Jan-09 2750 PE 0 0 0 512.1 103.55
OPTIDX CNX100 29-Jan-09 2800 PE 0 0 0 461.65 124.4
OPTIDX CNX100 29-Jan-09 2850 PE 0 0 0 490.5 147.65
OPTIDX CNX100 29-Jan-09 2900 PE 0 0 0 520.1 173.25
OPTIDX CNX100 29-Jan-09 2950 PE 0 0 0 501.7 201.2
OPTIDX CNX100 29-Jan-09 3000 PE 0 0 0 530.65 231.4
OPTIDX CNX100 29-Jan-09 3050 PE 0 0 0 560.3 263.75
OPTIDX CNX100 29-Jan-09 3100 PE 0 0 0 543.65 298.1
OPTIDX CNX100 29-Jan-09 3150 PE 0 0 0 573.25 334.4
OPTIDX CNX100 29-Jan-09 3200 PE 0 0 0 568.15 372.4
OPTIDX CNX100 26-Feb-09 2300 CE 0 0 0 489.65 636.6
OPTIDX CNX100 26-Feb-09 2350 CE 0 0 0 508.45 595.35
OPTIDX CNX100 26-Feb-09 2400 CE 0 0 0 481.85 555.35
OPTIDX CNX100 26-Feb-09 2450 CE 0 0 0 456.4 516.8
OPTIDX CNX100 26-Feb-09 2500 CE 0 0 0 432.05 479.8
OPTIDX CNX100 26-Feb-09 2550 CE 0 0 0 408.75 444.2
OPTIDX CNX100 26-Feb-09 2600 CE 0 0 0 386.5 410.15
OPTIDX CNX100 26-Feb-09 2650 CE 0 0 0 365.3 377.9
OPTIDX CNX100 26-Feb-09 2700 CE 0 0 0 345.1 347.3
OPTIDX CNX100 26-Feb-09 2750 CE 0 0 0 325.85 318.45
OPTIDX CNX100 26-Feb-09 2800 CE 0 0 0 301.75 291.25
OPTIDX CNX100 26-Feb-09 2850 CE 0 0 0 328.2 265.75
OPTIDX CNX100 26-Feb-09 2900 CE 0 0 0 308.35 241.95
OPTIDX CNX100 26-Feb-09 2950 CE 0 0 0 289.5 219.75
OPTIDX CNX100 26-Feb-09 3000 CE 0 0 0 260.95 199.15
OPTIDX CNX100 26-Feb-09 3050 CE 0 0 0 268.25 180.1
OPTIDX CNX100 26-Feb-09 3100 CE 0 0 0 247.3 162.5
OPTIDX CNX100 26-Feb-09 2300 PE 0 0 0 221 33.55
OPTIDX CNX100 26-Feb-09 2350 PE 0 0 0 224.55 41.6
OPTIDX CNX100 26-Feb-09 2400 PE 0 0 0 246.7 50.9
OPTIDX CNX100 26-Feb-09 2450 PE 0 0 0 270 61.65
OPTIDX CNX100 26-Feb-09 2500 PE 0 0 0 294.4 73.95
OPTIDX CNX100 26-Feb-09 2550 PE 0 0 0 319.85 87.7
OPTIDX CNX100 26-Feb-09 2600 PE 0 0 0 346.35 102.95
OPTIDX CNX100 26-Feb-09 2650 PE 0 0 0 373.9 120
OPTIDX CNX100 26-Feb-09 2700 PE 0 0 0 402.4 138.7
OPTIDX CNX100 26-Feb-09 2750 PE 0 0 0 431.9 159.15
OPTIDX CNX100 26-Feb-09 2800 PE 0 0 0 415.35 181.3
OPTIDX CNX100 26-Feb-09 2850 PE 0 0 0 375.9 205.1
OPTIDX CNX100 26-Feb-09 2900 PE 0 0 0 405.1 230.6
OPTIDX CNX100 26-Feb-09 2950 PE 0 0 0 435.3 257.7
OPTIDX CNX100 26-Feb-09 3000 PE 0 0 0 399.3 286.4
OPTIDX CNX100 26-Feb-09 3050 PE 0 0 0 398.65 316.65
OPTIDX CNX100 26-Feb-09 3100 PE 0 0 0 411.45 348.4
OPTIDX CNX100 ######## 2500 CE 0 0 0 426.75 530.8
OPTIDX CNX100 ######## 2550 CE 0 0 0 446.1 497.55
OPTIDX CNX100 ######## 2600 CE 0 0 0 418.35 465.6
OPTIDX CNX100 ######## 2650 CE 0 0 0 391.9 435.15
OPTIDX CNX100 ######## 2700 CE 0 0 0 366.7 406.15
OPTIDX CNX100 ######## 2750 CE 0 0 0 342.8 378.5
OPTIDX CNX100 ######## 2800 CE 0 0 0 320.1 352.25
OPTIDX CNX100 ######## 2850 CE 0 0 0 298.65 327.4
OPTIDX CNX100 ######## 2900 CE 0 0 0 278.35 303.85
OPTIDX CNX100 ######## 2950 CE 0 0 0 259.2 281.65
OPTIDX CNX100 ######## 3000 CE 0 0 0 247.85 260.75
OPTIDX CNX100 ######## 2500 PE 0 0 0 173.85 107.9
OPTIDX CNX100 ######## 2550 PE 0 0 0 185.5 123.65
OPTIDX CNX100 ######## 2600 PE 0 0 0 206.6 140.65
OPTIDX CNX100 ######## 2650 PE 0 0 0 229.05 159.2
OPTIDX CNX100 ######## 2700 PE 0 0 0 252.75 179.15
OPTIDX CNX100 ######## 2750 PE 0 0 0 277.7 200.5
OPTIDX CNX100 ######## 2800 PE 0 0 0 303.9 223.2
OPTIDX CNX100 ######## 2850 PE 0 0 0 331.3 247.3
OPTIDX CNX100 ######## 2900 PE 0 0 0 359.9 272.75
OPTIDX CNX100 ######## 2950 PE 0 0 0 389.65 299.55
OPTIDX CNX100 ######## 3000 PE 0 0 0 368.4 327.6
OPTIDX CNXIT 29-Jan-09 1950 CE 0 0 0 260.1 369.55
OPTIDX CNXIT 29-Jan-09 1950 PE 0 0 0 68.4 27.4
OPTIDX CNXIT 29-Jan-09 2250 PE 0 0 0 222 123.4
OPTIDX CNXIT 26-Feb-09 1950 CE 0 0 0 316.3 419.15
OPTIDX CNXIT 26-Feb-09 1950 PE 0 0 0 111.05 62.15
OPTIDX CNXIT 26-Feb-09 2250 PE 0 0 0 214.25 174
OPTIDX CNXIT 26-Feb-09 2400 PE 0 0 0 284.85 256
OPTIDX CNXIT ######## 1950 CE 0 0 0 362.55 461.85
OPTIDX CNXIT ######## 2000 CE 0 0 0 386.45 428.75
OPTIDX CNXIT ######## 2050 CE 0 0 0 358.25 397.25
OPTIDX CNXIT ######## 2100 CE 0 0 0 331.65 367.45
OPTIDX CNXIT ######## 2150 CE 0 0 0 306.55 339.25
OPTIDX CNXIT ######## 2200 CE 0 0 0 282.95 312.7
OPTIDX CNXIT ######## 2250 CE 0 0 0 260.85 287.75
OPTIDX CNXIT ######## 2300 CE 0 0 0 240.15 264.35
OPTIDX CNXIT ######## 2350 CE 0 0 0 220.85 242.45
OPTIDX CNXIT ######## 2400 CE 0 0 0 202.85 222.05
OPTIDX CNXIT ######## 1950 PE 0 0 0 143.85 91.55
OPTIDX CNXIT ######## 2000 PE 0 0 0 146.25 107.45
OPTIDX CNXIT ######## 2050 PE 0 0 0 166.95 124.85
OPTIDX CNXIT ######## 2100 PE 0 0 0 189.2 144.05
OPTIDX CNXIT ######## 2150 PE 0 0 0 213 164.85
OPTIDX CNXIT ######## 2200 PE 0 0 0 238.3 187.25
OPTIDX CNXIT ######## 2250 PE 0 0 0 265.05 211.25
OPTIDX CNXIT ######## 2300 PE 0 0 0 293.25 236.85
OPTIDX CNXIT ######## 2350 PE 0 0 0 322.8 263.95
OPTIDX CNXIT ######## 2400 PE 0 0 0 353.65 292.5
OPTIDX DEFTY 29-Jan-09 1850 CE 0 0 0 294.4 350.4
OPTIDX DEFTY 29-Jan-09 2350 CE 0 0 0 158.4 81
OPTIDX DEFTY 29-Jan-09 1850 PE 0 0 0 165.45 33.25
OPTIDX DEFTY 29-Jan-09 1950 PE 0 0 0 215.1 58
OPTIDX DEFTY 29-Jan-09 2000 PE 0 0 0 242.5 74
OPTIDX DEFTY 26-Feb-09 1850 CE 0 0 0 354.35 402.35
OPTIDX DEFTY 26-Feb-09 1875 CE 0 0 0 342.1 385
OPTIDX DEFTY 26-Feb-09 2300 CE 0 0 0 236 163.45
OPTIDX DEFTY 26-Feb-09 1850 PE 0 0 0 211.8 71.15
OPTIDX DEFTY 26-Feb-09 1875 PE 0 0 0 224 78.45
OPTIDX DEFTY 26-Feb-09 2300 PE 0 0 0 407.1 276
OPTIDX DEFTY ######## 1850 CE 0 0 0 386.5 446.3
OPTIDX DEFTY ######## 1900 CE 0 0 0 403.45 414.35
OPTIDX DEFTY ######## 1950 CE 0 0 0 376.35 384.1
OPTIDX DEFTY ######## 2000 CE 0 0 0 350.75 355.5
OPTIDX DEFTY ######## 2050 CE 0 0 0 326.5 328.5
OPTIDX DEFTY ######## 2100 CE 0 0 0 303.65 303.1
OPTIDX DEFTY ######## 2150 CE 0 0 0 282.15 279.25
OPTIDX DEFTY ######## 2200 CE 0 0 0 261.95 256.9
OPTIDX DEFTY ######## 2250 CE 0 0 0 243 236
OPTIDX DEFTY ######## 2300 CE 0 0 0 225.25 216.55
OPTIDX DEFTY ######## 2350 CE 0 0 0 203.4 198.45
OPTIDX DEFTY ######## 1850 PE 0 0 0 155.85 102.45
OPTIDX DEFTY ######## 1900 PE 0 0 0 168.5 119.45
OPTIDX DEFTY ######## 1950 PE 0 0 0 190.3 138.2
OPTIDX DEFTY ######## 2000 PE 0 0 0 213.55 158.6
OPTIDX DEFTY ######## 2050 PE 0 0 0 238.25 180.55
OPTIDX DEFTY ######## 2100 PE 0 0 0 264.25 204.1
OPTIDX DEFTY ######## 2150 PE 0 0 0 291.65 229.2
OPTIDX DEFTY ######## 2200 PE 0 0 0 320.35 255.85
OPTIDX DEFTY ######## 2250 PE 0 0 0 350.25 283.95
OPTIDX DEFTY ######## 2300 PE 0 0 0 381.35 313.45
OPTIDX DEFTY ######## 2350 PE 0 0 0 372.5 344.3
OPTIDX JUNIOR 29-Jan-09 3600 CE 0 0 0 657.55 1099.25
OPTIDX JUNIOR 29-Jan-09 4550 CE 0 0 0 660 341.65
OPTIDX JUNIOR 29-Jan-09 4750 CE 0 0 0 714 242.05
OPTIDX JUNIOR 29-Jan-09 4850 CE 0 0 0 812.55 201
OPTIDX JUNIOR 29-Jan-09 3600 PE 0 0 0 356.8 7
OPTIDX JUNIOR 29-Jan-09 3700 PE 0 0 0 404.45 11.45
OPTIDX JUNIOR 29-Jan-09 4350 PE 0 0 0 677 118.4
OPTIDX JUNIOR 26-Feb-09 3600 CE 0 0 0 635.55 1152.5
OPTIDX JUNIOR 26-Feb-09 3900 CE 0 0 0 520.9 900
OPTIDX JUNIOR 26-Feb-09 3600 PE 0 0 0 339.2 32.8
OPTIDX JUNIOR 26-Feb-09 4800 PE 0 0 0 512.55 410
OPTIDX JUNIOR ######## 4100 CE 0 0 0 612.3 830.8
OPTIDX JUNIOR ######## 4150 CE 0 0 0 653.3 797.5
OPTIDX JUNIOR ######## 4200 CE 0 0 0 626.15 764.95
OPTIDX JUNIOR ######## 4250 CE 0 0 0 599.8 733.45
OPTIDX JUNIOR ######## 4300 CE 0 0 0 574.25 702.8
OPTIDX JUNIOR ######## 4350 CE 0 0 0 549.55 673.1
OPTIDX JUNIOR ######## 4400 CE 0 0 0 525.7 644.25
OPTIDX JUNIOR ######## 4450 CE 0 0 0 502.65 616.25
OPTIDX JUNIOR ######## 4500 CE 0 0 0 480.4 589.15
OPTIDX JUNIOR ######## 4550 CE 0 0 0 458.95 562.95
OPTIDX JUNIOR ######## 4600 CE 0 0 0 438.25 537.6
OPTIDX JUNIOR ######## 4650 CE 0 0 0 418.3 513.1
OPTIDX JUNIOR ######## 4700 CE 0 0 0 401.65 489.45
OPTIDX JUNIOR ######## 4750 CE 0 0 0 428.25 466.65
OPTIDX JUNIOR ######## 4800 CE 0 0 0 408.2 444.7
OPTIDX JUNIOR ######## 4100 PE 0 0 0 297.5 176.25
OPTIDX JUNIOR ######## 4150 PE 0 0 0 306.65 191.95
OPTIDX JUNIOR ######## 4200 PE 0 0 0 328.3 208.35
OPTIDX JUNIOR ######## 4250 PE 0 0 0 350.85 225.85
OPTIDX JUNIOR ######## 4300 PE 0 0 0 374.2 244.2
OPTIDX JUNIOR ######## 4350 PE 0 0 0 398.4 263.4
OPTIDX JUNIOR ######## 4400 PE 0 0 0 423.4 283.55
OPTIDX JUNIOR ######## 4450 PE 0 0 0 449.25 304.55
OPTIDX JUNIOR ######## 4500 PE 0 0 0 475.9 326.4
OPTIDX JUNIOR ######## 4550 PE 0 0 0 503.3 349.15
OPTIDX JUNIOR ######## 4600 PE 0 0 0 531.5 372.8
OPTIDX JUNIOR ######## 4650 PE 0 0 0 560.4 397.25
OPTIDX JUNIOR ######## 4700 PE 0 0 0 551.75 422.6
OPTIDX JUNIOR ######## 4750 PE 0 0 0 522.75 448.75
OPTIDX JUNIOR ######## 4800 PE 0 0 0 551.7 475.75
OPTIDX MINIFTY 29-Jan-09 2350 CE 0 0 0 485.05 704.3
OPTIDX MINIFTY 29-Jan-09 2500 CE 0 0 0 593.05 566
OPTIDX MINIFTY 29-Jan-09 2900 CE 0 0 0 140 261.6
OPTIDX MINIFTY 29-Jan-09 3000 CE 139.3 159.9 120 154.5 154.5
OPTIDX MINIFTY 29-Jan-09 3050 CE 30.6 30.6 30.6 30.6 30.6
OPTIDX MINIFTY 29-Jan-09 3100 CE 85 95 72 82 82
OPTIDX MINIFTY 29-Jan-09 3250 CE 0 0 0 492.9 104
OPTIDX MINIFTY 29-Jan-09 2350 PE 0 0 0 230.9 6.4
OPTIDX MINIFTY 29-Jan-09 2750 PE 0 0 0 95 61.45
OPTIDX MINIFTY 29-Jan-09 2800 PE 0 0 0 80 75.5
OPTIDX MINIFTY 29-Jan-09 2900 PE 95 95 76 76 76
OPTIDX MINIFTY 29-Jan-09 2950 PE 0 0 0 482.45 131
OPTIDX MINIFTY 26-Feb-09 2450 CE 0 0 0 500.55 658
OPTIDX MINIFTY 26-Feb-09 2500 CE 0 0 0 509.3 617.4
OPTIDX MINIFTY 26-Feb-09 2900 CE 0 0 0 376 343.6
OPTIDX MINIFTY 26-Feb-09 2450 PE 0 0 0 233.3 40.8
OPTIDX MINIFTY 26-Feb-09 2650 PE 0 0 0 313 83.75
OPTIDX MINIFTY 26-Feb-09 3050 PE 0 0 0 418.75 241
OPTIDX MINIFTY ######## 2650 CE 0 0 0 456.65 559
OPTIDX MINIFTY ######## 2700 CE 0 0 0 479.9 526.05
OPTIDX MINIFTY ######## 2650 PE 0 0 0 191.5 121
OPTIDX MINIFTY ######## 2700 PE 0 0 0 202.7 137.05
OPTIDX NFTYMCAP50
29-Jan-09 1050 CE 0 0 0 203.15 314.85
OPTIDX NFTYMCAP50
29-Jan-09 1075 CE 0 0 0 220.9 291.1
OPTIDX NFTYMCAP50
29-Jan-09 1100 CE 0 0 0 252.05 267.75
OPTIDX NFTYMCAP50
29-Jan-09 1125 CE 0 0 0 239.75 245
OPTIDX NFTYMCAP50
29-Jan-09 1150 CE 0 0 0 227.9 222.85
OPTIDX NFTYMCAP50
29-Jan-09 1175 CE 0 0 0 216.6 201.55
OPTIDX NFTYMCAP50
29-Jan-09 1200 CE 0 0 0 205.75 181.1
OPTIDX NFTYMCAP50
29-Jan-09 1225 CE 0 0 0 195.4 161.7
OPTIDX NFTYMCAP50
29-Jan-09 1250 CE 0 0 0 185.5 143.5
OPTIDX NFTYMCAP50
29-Jan-09 1275 CE 0 0 0 176.05 126.35
OPTIDX NFTYMCAP50
29-Jan-09 1300 CE 0 0 0 167.05 110.6
OPTIDX NFTYMCAP50
29-Jan-09 1325 CE 0 0 0 189.85 96.1
OPTIDX NFTYMCAP50
29-Jan-09 1350 CE 0 0 0 180.45 82.95
OPTIDX NFTYMCAP50
29-Jan-09 1375 CE 0 0 0 227.15 71.1
OPTIDX NFTYMCAP50
29-Jan-09 1400 CE 0 0 0 217.25 60.5
OPTIDX NFTYMCAP50
29-Jan-09 1425 CE 0 0 0 207.7 51.15
OPTIDX NFTYMCAP50
29-Jan-09 1450 CE 0 0 0 198.55 42.95
OPTIDX NFTYMCAP50
29-Jan-09 1475 CE 0 0 0 213.75 35.85
OPTIDX NFTYMCAP50
29-Jan-09 1500 CE 0 0 0 179.75 29.8
OPTIDX NFTYMCAP50
29-Jan-09 1050 PE 0 0 0 87.5 2
OPTIDX NFTYMCAP50
29-Jan-09 1075 PE 0 0 0 85.45 3.1
OPTIDX NFTYMCAP50
29-Jan-09 1100 PE 0 0 0 131.5 4.6
OPTIDX NFTYMCAP50
29-Jan-09 1125 PE 0 0 0 143.45 6.65
OPTIDX NFTYMCAP50
29-Jan-09 1150 PE 0 0 0 155.85 9.4
OPTIDX NFTYMCAP50
29-Jan-09 1175 PE 0 0 0 168.8 12.9
OPTIDX NFTYMCAP50
29-Jan-09 1200 PE 0 0 0 182.2 17.35
OPTIDX NFTYMCAP50
29-Jan-09 1225 PE 0 0 0 196.15 22.8
OPTIDX NFTYMCAP50
29-Jan-09 1250 PE 0 0 0 210.5 29.4
OPTIDX NFTYMCAP50
29-Jan-09 1275 PE 0 0 0 225.3 37.15
OPTIDX NFTYMCAP50
29-Jan-09 1300 PE 0 0 0 240.6 46.2
OPTIDX NFTYMCAP50
29-Jan-09 1325 PE 0 0 0 223.05 56.55
OPTIDX NFTYMCAP50
29-Jan-09 1350 PE 0 0 0 237.95 68.25
OPTIDX NFTYMCAP50
29-Jan-09 1375 PE 0 0 0 225.3 81.25
OPTIDX NFTYMCAP50
29-Jan-09 1400 PE 0 0 0 239.7 95.5
OPTIDX NFTYMCAP50
29-Jan-09 1425 PE 0 0 0 254.45 111
OPTIDX NFTYMCAP50
29-Jan-09 1450 PE 0 0 0 269.6 127.65
OPTIDX NFTYMCAP50
29-Jan-09 1475 PE 0 0 0 262.1 145.4
OPTIDX NFTYMCAP50
29-Jan-09 1500 PE 0 0 0 250 164.15
OPTIDX NFTYMCAP50
26-Feb-09 1050 CE 0 0 0 204.05 330.25
OPTIDX NFTYMCAP50
26-Feb-09 1075 CE 0 0 0 204.75 308.4
OPTIDX NFTYMCAP50
26-Feb-09 1100 CE 0 0 0 191.1 287.2
OPTIDX NFTYMCAP50
26-Feb-09 1125 CE 0 0 0 178.2 266.65
OPTIDX NFTYMCAP50
26-Feb-09 1150 CE 0 0 0 165.95 246.8
OPTIDX NFTYMCAP50
26-Feb-09 1175 CE 0 0 0 154.35 227.7
OPTIDX NFTYMCAP50
26-Feb-09 1200 CE 0 0 0 143.45 209.5
OPTIDX NFTYMCAP50
26-Feb-09 1225 CE 0 0 0 133.2 192.15
OPTIDX NFTYMCAP50
26-Feb-09 1250 CE 0 0 0 123.55 175.6
OPTIDX NFTYMCAP50
26-Feb-09 1275 CE 0 0 0 114.5 160.05
OPTIDX NFTYMCAP50
26-Feb-09 1300 CE 0 0 0 103.7 145.45
OPTIDX NFTYMCAP50
26-Feb-09 1325 CE 0 0 0 107.8 131.8
OPTIDX NFTYMCAP50
26-Feb-09 1350 CE 0 0 0 98.7 119.05
OPTIDX NFTYMCAP50
26-Feb-09 1375 CE 0 0 0 114.05 107.25
OPTIDX NFTYMCAP50
26-Feb-09 1400 CE 0 0 0 104.6 96.3
OPTIDX NFTYMCAP50
26-Feb-09 1425 CE 0 0 0 106.9 86.25
OPTIDX NFTYMCAP50
26-Feb-09 1050 PE 0 0 0 81.55 9.4
OPTIDX NFTYMCAP50
26-Feb-09 1075 PE 0 0 0 86.25 12.2
OPTIDX NFTYMCAP50
26-Feb-09 1100 PE 0 0 0 97 15.65
OPTIDX NFTYMCAP50
26-Feb-09 1125 PE 0 0 0 108.4 19.75
OPTIDX NFTYMCAP50
26-Feb-09 1150 PE 0 0 0 120.55 24.55
OPTIDX NFTYMCAP50
26-Feb-09 1175 PE 0 0 0 133.35 30.15
OPTIDX NFTYMCAP50
26-Feb-09 1200 PE 0 0 0 146.8 36.6
OPTIDX NFTYMCAP50
26-Feb-09 1225 PE 0 0 0 160.95 43.85
OPTIDX NFTYMCAP50
26-Feb-09 1250 PE 0 0 0 175.65 52
OPTIDX NFTYMCAP50
26-Feb-09 1275 PE 0 0 0 190.95 61.1
OPTIDX NFTYMCAP50
26-Feb-09 1300 PE 0 0 0 181.9 71.15
OPTIDX NFTYMCAP50
26-Feb-09 1325 PE 0 0 0 162.1 82.15
OPTIDX NFTYMCAP50
26-Feb-09 1350 PE 0 0 0 177.5 94.05
OPTIDX NFTYMCAP50
26-Feb-09 1375 PE 0 0 0 158.2 106.9
OPTIDX NFTYMCAP50
26-Feb-09 1400 PE 0 0 0 173.25 120.6
OPTIDX NFTYMCAP50
26-Feb-09 1425 PE 0 0 0 174.05 135.2
OPTIDX NFTYMCAP50
######## 1150 CE 0 0 0 200.8 268.3
OPTIDX NFTYMCAP50
######## 1175 CE 0 0 0 202.6 250.55
OPTIDX NFTYMCAP50
######## 1200 CE 0 0 0 188.4 233.5
OPTIDX NFTYMCAP50
######## 1225 CE 0 0 0 174.9 217.15
OPTIDX NFTYMCAP50
######## 1250 CE 0 0 0 162.1 201.6
OPTIDX NFTYMCAP50
######## 1275 CE 0 0 0 150.05 186.85
OPTIDX NFTYMCAP50
######## 1300 CE 0 0 0 138.75 172.85
OPTIDX NFTYMCAP50
######## 1325 CE 0 0 0 128.05 159.65
OPTIDX NFTYMCAP50
######## 1350 CE 0 0 0 118.1 147.2
OPTIDX NFTYMCAP50
######## 1375 CE 0 0 0 108.75 135.45
OPTIDX NFTYMCAP50
######## 1400 CE 0 0 0 105.4 124.5
OPTIDX NFTYMCAP50
######## 1425 CE 0 0 0 95.8 114.2
OPTIDX NFTYMCAP50
######## 1150 PE 0 0 0 67.9 38.25
OPTIDX NFTYMCAP50
######## 1175 PE 0 0 0 77.2 44.95
OPTIDX NFTYMCAP50
######## 1200 PE 0 0 0 87.4 52.35
OPTIDX NFTYMCAP50
######## 1225 PE 0 0 0 98.35 60.5
OPTIDX NFTYMCAP50
######## 1250 PE 0 0 0 110 69.45
OPTIDX NFTYMCAP50
######## 1275 PE 0 0 0 122.4 79.2
OPTIDX NFTYMCAP50
######## 1300 PE 0 0 0 135.5 89.7
OPTIDX NFTYMCAP50
######## 1325 PE 0 0 0 149.3 100.95
OPTIDX NFTYMCAP50
######## 1350 PE 0 0 0 163.75 113
OPTIDX NFTYMCAP50
######## 1375 PE 0 0 0 178.85 125.75
OPTIDX NFTYMCAP50
######## 1400 PE 0 0 0 167.25 139.25
OPTIDX NFTYMCAP50
######## 1425 PE 0 0 0 173.65 153.45
OPTIDX NIFTY 29-Jan-09 2350 CE 683.1 683.1 683.1 683.1 683.1
OPTIDX NIFTY 29-Jan-09 2400 CE 599 655 595 648.35 648.35
OPTIDX NIFTY 29-Jan-09 2450 CE 0 0 0 452 611.15
OPTIDX NIFTY 29-Jan-09 2500 CE 510 564.45 500.05 559.05 559.05
OPTIDX NIFTY 29-Jan-09 2700 CE 328.2 384 328.2 379.95 379.95
OPTIDX NIFTY 29-Jan-09 2750 CE 0 0 0 251 361.8
OPTIDX NIFTY 29-Jan-09 2800 CE 256 304.9 251 299.8 299.8
OPTIDX NIFTY 29-Jan-09 2850 CE 220 256 220 256 256
OPTIDX NIFTY 29-Jan-09 2950 CE 162.9 192 152 186.8 186.8
OPTIDX NIFTY 29-Jan-09 3050 CE 105 133 100.5 128.75 128.75
OPTIDX NIFTY 29-Jan-09 3150 CE 67.75 86.85 61 82.4 82.4
OPTIDX NIFTY 29-Jan-09 3250 CE 37.75 49.95 37 46.55 46.55
OPTIDX NIFTY 29-Jan-09 3350 CE 20.95 25 18 23.25 23.25
OPTIDX NIFTY 29-Jan-09 2350 PE 14 14 8 8.5 8.5
OPTIDX NIFTY 29-Jan-09 2400 PE 15 16 10.25 11.25 11.25
OPTIDX NIFTY 29-Jan-09 2450 PE 19 19 12 12 12
OPTIDX NIFTY 29-Jan-09 2500 PE 21.15 24 16 17 17
OPTIDX NIFTY 29-Jan-09 2600 PE 32.1 35.6 23.5 25.55 25.55
OPTIDX NIFTY 29-Jan-09 2650 PE 50 51.95 34 34 34
OPTIDX NIFTY 29-Jan-09 2750 PE 63.5 63.5 45.05 49 49
OPTIDX NIFTY 29-Jan-09 2850 PE 88 91.45 66 68.55 68.55
OPTIDX NIFTY 29-Jan-09 2950 PE 126.45 127 96 98.45 98.45
OPTIDX NIFTY 29-Jan-09 3000 PE 149.9 149.95 112.15 116.5 116.5
OPTIDX NIFTY 29-Jan-09 3050 PE 175.55 175.55 134 139.55 139.55
OPTIDX NIFTY 29-Jan-09 3100 PE 190 203.7 156.05 161.7 161.7
OPTIDX NIFTY 29-Jan-09 3250 PE 0 0 0 275 300.55
OPTIDX NIFTY 26-Feb-09 2450 CE 0 0 0 506 658
OPTIDX NIFTY 26-Feb-09 2500 CE 0 0 0 525 617.4
OPTIDX NIFTY 26-Feb-09 2550 CE 0 0 0 535.05 578.1
OPTIDX NIFTY 26-Feb-09 2600 CE 499.8 499.8 499.8 499.8 499.8
OPTIDX NIFTY 26-Feb-09 2900 CE 252 299 250 298 298
OPTIDX NIFTY 26-Feb-09 3000 CE 192.3 230 192.3 225.2 225.2
OPTIDX NIFTY 26-Feb-09 3100 CE 140.05 174 140.05 171.55 171.55
OPTIDX NIFTY 26-Feb-09 3300 CE 75 88 70.05 83.2 83.2
OPTIDX NIFTY 26-Feb-09 2450 PE 0 0 0 58.5 40.8
OPTIDX NIFTY 26-Feb-09 2550 PE 81 81 81 81 81
OPTIDX NIFTY 26-Feb-09 2650 PE 0 0 0 313 83.75
OPTIDX NIFTY 26-Feb-09 2700 PE 100 105 86.5 88.3 88.3
OPTIDX NIFTY 26-Feb-09 2800 PE 134.8 134.8 106.1 110.15 110.15
OPTIDX NIFTY 26-Feb-09 3050 PE 0 0 0 418.75 241
OPTIDX NIFTY 26-Feb-09 3100 PE 240 245 215 217 217
OPTIDX NIFTY 26-Feb-09 3300 PE 0 0 0 425 388.95
OPTIDX NIFTY ######## 2200 CE 0 0 0 799.95 907.2
OPTIDX NIFTY ######## 2250 CE 0 0 0 732.5 864.35
OPTIDX NIFTY ######## 2300 CE 0 0 0 765.35 822.4
OPTIDX NIFTY ######## 2350 CE 0 0 0 742.05 781.45
OPTIDX NIFTY ######## 2400 CE 0 0 0 719.45 741.5
OPTIDX NIFTY ######## 2450 CE 0 0 0 697.5 702.65
OPTIDX NIFTY ######## 2500 CE 0 0 0 600 664.9
OPTIDX NIFTY ######## 2550 CE 0 0 0 655.6 628.45
OPTIDX NIFTY ######## 2600 CE 0 0 0 545 593.1
OPTIDX NIFTY ######## 2650 CE 700 700 300 300 300
OPTIDX NIFTY ######## 2700 CE 0 0 0 698.5 526.05
OPTIDX NIFTY ######## 2750 CE 0 0 0 765.55 494.55
OPTIDX NIFTY ######## 2800 CE 0 0 0 739.45 464.4
OPTIDX NIFTY ######## 2850 CE 0 0 0 714.1 435.5
OPTIDX NIFTY ######## 2900 CE 0 0 0 689.45 407.9
OPTIDX NIFTY ######## 2950 CE 0 0 0 769.9 381.6
OPTIDX NIFTY ######## 3000 CE 259 279 259 279 279
OPTIDX NIFTY ######## 3050 CE 0 0 0 701.95 332.85
OPTIDX NIFTY ######## 3100 CE 0 0 0 180 310.35
OPTIDX NIFTY ######## 3150 CE 0 0 0 650.85 289.05
OPTIDX NIFTY ######## 3200 CE 0 0 0 170 268.9
OPTIDX NIFTY ######## 3250 CE 0 0 0 696.1 249.9
OPTIDX NIFTY ######## 3300 CE 120 140 115.05 135.9 135.9
OPTIDX NIFTY ######## 3350 CE 0 0 0 718.6 215.25
OPTIDX NIFTY ######## 3400 CE 72.35 99 72.25 95 95
OPTIDX NIFTY ######## 3450 CE 0 0 0 665.35 184.7
OPTIDX NIFTY ######## 3500 CE 68 70 65 70 70
OPTIDX NIFTY ######## 3550 CE 0 0 0 899.6 157.9
OPTIDX NIFTY ######## 3600 CE 0 0 0 824.15 146
OPTIDX NIFTY ######## 3650 CE 0 0 0 875.95 134.75
OPTIDX NIFTY ######## 3700 CE 0 0 0 846.25 124.3
OPTIDX NIFTY ######## 3750 CE 0 0 0 883.4 114.55
OPTIDX NIFTY ######## 3800 CE 30 30 29 29 29
OPTIDX NIFTY ######## 3850 CE 0 0 0 877.15 96.95
OPTIDX NIFTY ######## 3900 CE 0 0 0 846.25 89.15
OPTIDX NIFTY ######## 3950 CE 0 0 0 875.45 81.95
OPTIDX NIFTY ######## 4000 CE 7.9 10 7.5 9.1 9.1
OPTIDX NIFTY ######## 4050 CE 0 0 0 879.95 69.05
OPTIDX NIFTY ######## 4100 CE 0 0 0 895.85 63.35
OPTIDX NIFTY ######## 4150 CE 0 0 0 865.4 58.05
OPTIDX NIFTY ######## 4200 CE 0 0 0 882.95 53.2
OPTIDX NIFTY ######## 4250 CE 0 0 0 1257.55 48.7
OPTIDX NIFTY ######## 4300 CE 0 0 0 5.1 44.6
OPTIDX NIFTY ######## 4350 CE 0 0 0 1372.35 40.8
OPTIDX NIFTY ######## 4400 CE 0 0 0 1348.7 37.3
OPTIDX NIFTY ######## 4450 CE 0 0 0 1378.05 34.1
OPTIDX NIFTY ######## 4500 CE 0 0 0 4.3 31.15
OPTIDX NIFTY ######## 4550 CE 0 0 0 1330.75 28.45
OPTIDX NIFTY ######## 4600 CE 0 0 0 5.1 25.95
OPTIDX NIFTY ######## 4650 CE 0 0 0 1284.9 23.65
OPTIDX NIFTY ######## 4700 CE 0 0 0 5.1 21.6
OPTIDX NIFTY ######## 4750 CE 0 0 0 1240.5 19.7
OPTIDX NIFTY ######## 4800 CE 0 0 0 5.1 17.95
OPTIDX NIFTY ######## 4850 CE 0 0 0 1197.55 16.35
OPTIDX NIFTY ######## 4900 CE 0 0 0 5.1 14.9
OPTIDX NIFTY ######## 4950 CE 0 0 0 1156.05 13.55
OPTIDX NIFTY ######## 5000 CE 2.35 2.35 2 2 2
OPTIDX NIFTY ######## 5050 CE 0 0 0 1115.85 11.25
OPTIDX NIFTY ######## 5100 CE 0 0 0 5.1 10.2
OPTIDX NIFTY ######## 5150 CE 0 0 0 1077.05 9.3
OPTIDX NIFTY ######## 5200 CE 0 0 0 5.1 8.45
OPTIDX NIFTY ######## 5250 CE 0 0 0 1039.5 7.7
OPTIDX NIFTY ######## 5300 CE 0 0 0 1076 7
OPTIDX NIFTY ######## 5350 CE 0 0 0 1057.25 6.35
OPTIDX NIFTY ######## 5400 CE 0 0 0 5.1 5.75
OPTIDX NIFTY ######## 5450 CE 0 0 0 803.15 5.25
OPTIDX NIFTY ######## 5500 CE 0 0 0 5.1 4.75
OPTIDX NIFTY ######## 5550 CE 0 0 0 762.45 4.35
OPTIDX NIFTY ######## 5600 CE 0 0 0 5.1 3.95
OPTIDX NIFTY ######## 5650 CE 0 0 0 697.65 3.55
OPTIDX NIFTY ######## 2200 PE 45 45 40.5 40.5 40.5
OPTIDX NIFTY ######## 2250 PE 0 0 0 352.75 34.55
OPTIDX NIFTY ######## 2300 PE 80 80 80 80 80
OPTIDX NIFTY ######## 2350 PE 0 0 0 396.75 49.6
OPTIDX NIFTY ######## 2400 PE 0 0 0 280 58.6
OPTIDX NIFTY ######## 2450 PE 0 0 0 447.45 68.75
OPTIDX NIFTY ######## 2500 PE 107.9 107.9 88 89.55 89.55
OPTIDX NIFTY ######## 2550 PE 0 0 0 500.85 92.5
OPTIDX NIFTY ######## 2600 PE 149.9 149.9 149.9 149.9 149.9
OPTIDX NIFTY ######## 2650 PE 0 0 0 304.5 121
OPTIDX NIFTY ######## 2700 PE 0 0 0 144.25 137.05
OPTIDX NIFTY ######## 2750 PE 0 0 0 299.3 154.5
OPTIDX NIFTY ######## 2800 PE 0 0 0 165 173.3
OPTIDX NIFTY ######## 2850 PE 0 0 0 342.65 193.35
OPTIDX NIFTY ######## 2900 PE 0 0 0 205 214.75
OPTIDX NIFTY ######## 2950 PE 0 0 0 302.3 237.45
OPTIDX NIFTY ######## 3000 PE 243.05 263 221 224.55 224.55
OPTIDX NIFTY ######## 3050 PE 0 0 0 295.35 286.6
OPTIDX NIFTY ######## 3100 PE 103.2 103.2 103.2 103.2 103.2
OPTIDX NIFTY ######## 3150 PE 0 0 0 338.45 340.7
OPTIDX NIFTY ######## 3200 PE 250 250 250 250 250
OPTIDX NIFTY ######## 3250 PE 0 0 0 246.5 399.55
OPTIDX NIFTY ######## 3300 PE 0 0 0 257.35 430.65
OPTIDX NIFTY ######## 3350 PE 0 0 0 276.75 462.8
OPTIDX NIFTY ######## 3400 PE 0 0 0 296.9 496
OPTIDX NIFTY ######## 3450 PE 0 0 0 317.85 530.2
OPTIDX NIFTY ######## 3500 PE 506 506 501 501 501
OPTIDX NIFTY ######## 3550 PE 0 0 0 345.75 601.35
OPTIDX NIFTY ######## 3600 PE 0 0 0 750 638.4
OPTIDX NIFTY ######## 3650 PE 0 0 0 227.6 676.15
OPTIDX NIFTY ######## 3700 PE 0 0 0 750 714.65
OPTIDX NIFTY ######## 3750 PE 0 0 0 233.5 753.9
OPTIDX NIFTY ######## 3800 PE 0 0 0 948 793.7
OPTIDX NIFTY ######## 3850 PE 0 0 0 196.05 834.25
OPTIDX NIFTY ######## 3900 PE 0 0 0 295 875.4
OPTIDX NIFTY ######## 3950 PE 0 0 0 207.6 917.15
OPTIDX NIFTY ######## 4000 PE 965 965 920 920 920
OPTIDX NIFTY ######## 4050 PE 0 0 0 204.9 1002.2
OPTIDX NIFTY ######## 4100 PE 1050 1050 1050 1050 1050
OPTIDX NIFTY ######## 4150 PE 0 0 0 231.7 1089.15
OPTIDX NIFTY ######## 4200 PE 0 0 0 208.7 1133.25
OPTIDX NIFTY ######## 4250 PE 0 0 0 509.05 1177.75
OPTIDX NIFTY ######## 4300 PE 0 0 0 1330 1222.6
OPTIDX NIFTY ######## 4350 PE 0 0 0 586.3 1267.75
OPTIDX NIFTY ######## 4400 PE 0 0 0 506.55 1313.25
OPTIDX NIFTY ######## 4450 PE 0 0 0 575.45 1359
OPTIDX NIFTY ######## 4500 PE 1440 1440 1400 1400 1400
OPTIDX NIFTY ######## 4550 PE 0 0 0 618.6 1451.3
OPTIDX NIFTY ######## 4600 PE 0 0 0 1618 1497.8
OPTIDX NIFTY ######## 4650 PE 0 0 0 663.3 1544.5
OPTIDX NIFTY ######## 4700 PE 0 0 0 686.15 1591.35
OPTIDX NIFTY ######## 4750 PE 0 0 0 709.4 1638.45
OPTIDX NIFTY ######## 4800 PE 0 0 0 733 1685.65
OPTIDX NIFTY ######## 4850 PE 0 0 0 757 1733.05
OPTIDX NIFTY ######## 4900 PE 0 0 0 781.3 1780.55
OPTIDX NIFTY ######## 4950 PE 0 0 0 805.95 1828.2
OPTIDX NIFTY ######## 5000 PE 0 0 0 1998.8 1875.95
OPTIDX NIFTY ######## 5050 PE 0 0 0 856.3 1923.8
OPTIDX NIFTY ######## 5100 PE 0 0 0 881.95 1971.75
OPTIDX NIFTY ######## 5150 PE 0 0 0 907.95 2019.8
OPTIDX NIFTY ######## 5200 PE 0 0 0 934.3 2067.95
OPTIDX NIFTY ######## 5250 PE 0 0 0 960.95 2116.15
OPTIDX NIFTY ######## 5300 PE 0 0 0 938.95 2164.4
OPTIDX NIFTY ######## 5350 PE 0 0 0 965.5 2212.75
OPTIDX NIFTY ######## 5400 PE 0 0 0 768.95 2261.15
OPTIDX NIFTY ######## 5450 PE 0 0 0 795.4 2309.6
OPTIDX NIFTY ######## 5500 PE 0 0 0 2424.1 2358.05
OPTIDX NIFTY ######## 5550 PE 0 0 0 694.95 2406.6
OPTIDX NIFTY ######## 5600 PE 0 0 0 720.85 2455.2
OPTIDX NIFTY ######## 5650 PE 0 0 0 700.8 2503.8
OPTIDX NIFTY 25-Jun-09 2200 CE 0 0 0 911.8 1007.85
OPTIDX NIFTY 25-Jun-09 2500 CE 0 0 0 477.85 798
OPTIDX NIFTY 25-Jun-09 2600 CE 0 0 0 811 735.35
OPTIDX NIFTY 25-Jun-09 2950 CE 0 0 0 928.85 545
OPTIDX NIFTY 25-Jun-09 4500 CE 48 49.8 45 48.4 48.4
OPTIDX NIFTY 25-Jun-09 2200 PE 0 0 0 70 81.05
OPTIDX NIFTY 25-Jun-09 2250 PE 0 0 0 448.75 91.75
OPTIDX NIFTY 25-Jun-09 2900 PE 0 0 0 295 313
OPTIDX NIFTY 25-Jun-09 4100 PE 900.5 900.5 900.5 900.5 900.5
OPTIDX NIFTY 24-Sep-09 2200 CE 0 0 0 1038.55 1099.95
OPTIDX NIFTY 24-Sep-09 2300 CE 0 0 0 1062 1033.1
OPTIDX NIFTY 24-Sep-09 3900 CE 0 0 0 981.2 346
OPTIDX NIFTY 24-Sep-09 2200 PE 0 0 0 492.4 126.25
OPTIDX NIFTY 24-Sep-09 2300 PE 0 0 0 544.55 153
OPTIDX NIFTY 24-Sep-09 2600 PE 0 0 0 550 251.85
OPTIDX NIFTY 24-Sep-09 3000 PE 0 0 0 444 425.6
OPTIDX NIFTY 31-Dec-09 2100 CE 0 0 0 1192.2 1253.8
OPTIDX NIFTY 31-Dec-09 2500 CE 0 0 0 630 1012.15
OPTIDX NIFTY 31-Dec-09 2850 CE 0 0 0 810.7 835
OPTIDX NIFTY 31-Dec-09 4000 CE 85 135 85 135 135
OPTIDX NIFTY 31-Dec-09 2100 PE 0 0 0 420 139.3
OPTIDX NIFTY 31-Dec-09 2200 PE 0 0 0 551.3 166.2
OPTIDX NIFTY 24-Jun-10 5000 CE 0 0 0 125 417
OPTIDX NIFTY 24-Jun-10 3600 PE 0 0 0 295.6 852
OPTIDX NIFTY 30-Dec-10 2900 PE 0 0 0 441.05 535
OPTIDX NIFTY 30-Dec-10 5000 PE 1800 1800 1800 1800 1800
OPTIDX NIFTY 30-Jun-11 4800 CE 255.2 255.2 255.2 255.2 255.2
OPTIDX NIFTY 30-Jun-11 4900 CE 329.4 329.4 329.4 329.4 329.4
OPTIDX NIFTY 30-Jun-11 5000 CE 210.05 244 210.05 230 230
OPTIDX NIFTY 30-Jun-11 5000 PE 1679.65 1699 1660.1 1677.1 1677.1
OPTSTK 3IINFOTECH29-Jan-09 25 CA 0 0 0 10.3 15.4
OPTSTK 3IINFOTECH29-Jan-09 27.5 CA 0 0 0 10.2 13.1
OPTSTK 3IINFOTECH29-Jan-09 32.5 CA 0 0 0 12.25 9
OPTSTK 3IINFOTECH29-Jan-09 47.5 CA 0 0 0 8.8 2
OPTSTK 3IINFOTECH29-Jan-09 25 PA 0 0 0 1.95 0.15
OPTSTK 3IINFOTECH29-Jan-09 27.5 PA 0 0 0 2.6 0.35
OPTSTK 3IINFOTECH26-Feb-09 25 CA 0 0 0 9.9 16.05
OPTSTK 3IINFOTECH26-Feb-09 27.5 CA 0 0 0 8.5 14
OPTSTK 3IINFOTECH26-Feb-09 32.5 CA 0 0 0 6.15 10.4
OPTSTK 3IINFOTECH26-Feb-09 25 PA 0 0 0 2.35 0.6
OPTSTK 3IINFOTECH26-Feb-09 27.5 PA 0 0 0 3.35 1
OPTSTK 3IINFOTECH26-Feb-09 32.5 PA 0 0 0 5.85 2.35
OPTSTK 3IINFOTECH26-Feb-09 37.5 PA 0 0 0 9 4.45
OPTSTK 3IINFOTECH######## 27.5 CA 0 0 0 10.15 14.85
OPTSTK 3IINFOTECH######## 30 CA 0 0 0 10.5 13.15
OPTSTK 3IINFOTECH######## 35 CA 0 0 0 8 10.2
OPTSTK 3IINFOTECH######## 40 CA 0 0 0 6.05 7.85
OPTSTK 3IINFOTECH######## 45 CA 0 0 0 4.55 6
OPTSTK 3IINFOTECH######## 27.5 PA 0 0 0 3 1.7
OPTSTK 3IINFOTECH######## 30 PA 0 0 0 3.4 2.4
OPTSTK 3IINFOTECH######## 32.5 PA 0 0 0 4.5 3.3
OPTSTK ABAN 29-Jan-09 580 CA 0 0 0 163.7 176.8
OPTSTK ABAN 29-Jan-09 700 CA 73 85.6 72 85.6 85.6
OPTSTK ABAN 29-Jan-09 720 CA 99 99 96 96 96
OPTSTK ABAN 29-Jan-09 800 CA 10 49.95 10 45 45
OPTSTK ABAN 29-Jan-09 1000 CA 0 0 0 10 15.7
OPTSTK ABAN 29-Jan-09 580 PA 0 0 0 95.75 17.95
OPTSTK ABAN 29-Jan-09 930 PA 0 0 0 246.75 214
OPTSTK ABAN 29-Jan-09 990 PA 0 0 0 283 265.4
OPTSTK ABAN 26-Feb-09 580 CA 0 0 0 191.55 201.6
OPTSTK ABAN 26-Feb-09 580 PA 0 0 0 119.05 38.3
OPTSTK ABAN 26-Feb-09 760 PA 0 0 0 180 120.55
OPTSTK ABAN ######## 600 CA 0 0 0 160.95 210.5
OPTSTK ABAN ######## 620 CA 0 0 0 159 199.05
OPTSTK ABAN ######## 640 CA 0 0 0 175.05 188.2
OPTSTK ABAN ######## 660 CA 0 0 0 165.6 177.85
OPTSTK ABAN ######## 680 CA 0 0 0 156.65 168
OPTSTK ABAN ######## 700 CA 0 0 0 148.15 158.65
OPTSTK ABAN ######## 720 CA 0 0 0 140.1 149.8
OPTSTK ABAN ######## 740 CA 0 0 0 132.45 141.35
OPTSTK ABAN ######## 760 CA 0 0 0 125.2 133.35
OPTSTK ABAN ######## 600 PA 0 0 0 82.15 62.85
OPTSTK ABAN ######## 620 PA 0 0 0 94.3 71
OPTSTK ABAN ######## 640 PA 0 0 0 95.95 79.75
OPTSTK ABAN ######## 660 PA 0 0 0 106.05 88.95
OPTSTK ABAN ######## 680 PA 0 0 0 116.65 98.7
OPTSTK ABAN ######## 700 PA 0 0 0 127.7 108.95
OPTSTK ABAN ######## 720 PA 0 0 0 139.2 119.65
OPTSTK ABAN ######## 740 PA 0 0 0 151.1 130.8
OPTSTK ABAN ######## 760 PA 0 0 0 163.4 142.45
OPTSTK ABB 29-Jan-09 390 CA 0 0 0 97.25 91.05
OPTSTK ABB 29-Jan-09 400 CA 0 0 0 92.65 82.75
OPTSTK ABB 29-Jan-09 410 CA 0 0 0 88.2 74.85
OPTSTK ABB 29-Jan-09 420 CA 0 0 0 100.15 67.35
OPTSTK ABB 29-Jan-09 430 CA 0 0 0 108.7 60.25
OPTSTK ABB 29-Jan-09 440 CA 0 0 0 138.1 53.6
OPTSTK ABB 29-Jan-09 450 CA 0 0 0 106.9 47.45
OPTSTK ABB 29-Jan-09 460 CA 30 30 30 30 30
OPTSTK ABB 29-Jan-09 470 CA 0 0 0 111.55 36.6
OPTSTK ABB 29-Jan-09 480 CA 0 0 0 157.05 31.9
OPTSTK ABB 29-Jan-09 490 CA 0 0 0 102.65 27.7
OPTSTK ABB 29-Jan-09 500 CA 0 0 0 147.75 23.9
OPTSTK ABB 29-Jan-09 510 CA 0 0 0 94.45 20.5
OPTSTK ABB 29-Jan-09 520 CA 0 0 0 139 17.55
OPTSTK ABB 29-Jan-09 530 CA 0 0 0 86.9 14.95
OPTSTK ABB 29-Jan-09 540 CA 0 0 0 130.75 12.65
OPTSTK ABB 29-Jan-09 560 CA 0 0 0 123 8.95
OPTSTK ABB 29-Jan-09 580 CA 0 0 0 115.7 6.25
OPTSTK ABB 29-Jan-09 600 CA 0 0 0 108.85 4.3
OPTSTK ABB 29-Jan-09 620 CA 0 0 0 101.6 2.9
OPTSTK ABB 29-Jan-09 390 PA 0 0 0 58.1 4.85
OPTSTK ABB 29-Jan-09 400 PA 0 0 0 63.25 6.5
OPTSTK ABB 29-Jan-09 410 PA 0 0 0 68.6 8.5
OPTSTK ABB 29-Jan-09 420 PA 0 0 0 65.7 10.95
OPTSTK ABB 29-Jan-09 430 PA 0 0 0 67.15 13.8
OPTSTK ABB 29-Jan-09 440 PA 0 0 0 58.25 17.1
OPTSTK ABB 29-Jan-09 450 PA 0 0 0 80.5 20.9
OPTSTK ABB 29-Jan-09 460 PA 0 0 0 63.25 25.2
OPTSTK ABB 29-Jan-09 470 PA 0 0 0 72.7 29.95
OPTSTK ABB 29-Jan-09 480 PA 0 0 0 79.05 35.15
OPTSTK ABB 29-Jan-09 490 PA 0 0 0 83.35 40.85
OPTSTK ABB 29-Jan-09 500 PA 0 0 0 89.15 47
OPTSTK ABB 29-Jan-09 510 PA 0 0 0 94.65 53.6
OPTSTK ABB 29-Jan-09 520 PA 0 0 0 99.8 60.55
OPTSTK ABB 29-Jan-09 530 PA 0 0 0 106.55 67.9
OPTSTK ABB 29-Jan-09 540 PA 0 0 0 110.95 75.55
OPTSTK ABB 29-Jan-09 560 PA 0 0 0 122.6 91.75
OPTSTK ABB 29-Jan-09 580 PA 0 0 0 134.75 108.9
OPTSTK ABB 29-Jan-09 600 PA 0 0 0 147.3 126.8
OPTSTK ABB 29-Jan-09 620 PA 0 0 0 144.4 145.3
OPTSTK ABB 26-Feb-09 390 CA 0 0 0 91.5 101.25
OPTSTK ABB 26-Feb-09 400 CA 0 0 0 86.7 93.9
OPTSTK ABB 26-Feb-09 410 CA 0 0 0 94.1 86.9
OPTSTK ABB 26-Feb-09 420 CA 0 0 0 89.4 80.2
OPTSTK ABB 26-Feb-09 430 CA 0 0 0 84.9 73.85
OPTSTK ABB 26-Feb-09 440 CA 0 0 0 80.6 67.85
OPTSTK ABB 26-Feb-09 450 CA 0 0 0 76.45 62.25
OPTSTK ABB 26-Feb-09 460 CA 0 0 0 72.55 56.95
OPTSTK ABB 26-Feb-09 470 CA 0 0 0 68.8 52
OPTSTK ABB 26-Feb-09 480 CA 0 0 0 65.9 47.35
OPTSTK ABB 26-Feb-09 490 CA 0 0 0 62.05 43.05
OPTSTK ABB 26-Feb-09 500 CA 0 0 0 59.75 39.1
OPTSTK ABB 26-Feb-09 390 PA 0 0 0 51.45 12.1
OPTSTK ABB 26-Feb-09 400 PA 0 0 0 56.4 14.6
OPTSTK ABB 26-Feb-09 410 PA 0 0 0 55.65 17.45
OPTSTK ABB 26-Feb-09 420 PA 0 0 0 60.65 20.6
OPTSTK ABB 26-Feb-09 430 PA 0 0 0 65.9 24.15
OPTSTK ABB 26-Feb-09 440 PA 0 0 0 71.35 28
OPTSTK ABB 26-Feb-09 450 PA 0 0 0 77 32.25
OPTSTK ABB 26-Feb-09 460 PA 0 0 0 82.85 36.8
OPTSTK ABB 26-Feb-09 470 PA 0 0 0 88.85 41.7
OPTSTK ABB 26-Feb-09 480 PA 0 0 0 75.25 46.95
OPTSTK ABB 26-Feb-09 490 PA 0 0 0 81.2 52.5
OPTSTK ABB 26-Feb-09 500 PA 0 0 0 81.8 58.4
OPTSTK ABB ######## 410 CA 0 0 0 73.4 96.95
OPTSTK ABB ######## 420 CA 0 0 0 76.35 90.7
OPTSTK ABB ######## 430 CA 0 0 0 71.3 84.75
OPTSTK ABB ######## 440 CA 0 0 0 66.55 79.1
OPTSTK ABB ######## 450 CA 0 0 0 62.05 73.75
OPTSTK ABB ######## 460 CA 0 0 0 57.85 68.65
OPTSTK ABB ######## 470 CA 0 0 0 53.85 63.85
OPTSTK ABB ######## 480 CA 0 0 0 50.1 59.35
OPTSTK ABB ######## 410 PA 0 0 0 38.55 24.7
OPTSTK ABB ######## 420 PA 0 0 0 41.9 28.25
OPTSTK ABB ######## 430 PA 0 0 0 46.65 32.1
OPTSTK ABB ######## 440 PA 0 0 0 51.65 36.25
OPTSTK ABB ######## 450 PA 0 0 0 56.95 40.7
OPTSTK ABB ######## 460 PA 0 0 0 62.5 45.4
OPTSTK ABB ######## 470 PA 0 0 0 68.3 50.4
OPTSTK ABB ######## 480 PA 0 0 0 74.3 55.65
OPTSTK ABGSHIP 29-Jan-09 65 CA 0 0 0 21.25 72.35
OPTSTK ABGSHIP 29-Jan-09 95 CA 0 0 0 32.25 45
OPTSTK ABGSHIP 29-Jan-09 100 CA 0 0 0 42.15 41
OPTSTK ABGSHIP 29-Jan-09 65 PA 0 0 0 3.6 0.15
OPTSTK ABGSHIP 26-Feb-09 65 CA 0 0 0 23.55 73.75
OPTSTK ABGSHIP 26-Feb-09 65 PA 0 0 0 5.45 1.05
OPTSTK ABGSHIP 26-Feb-09 80 PA 0 0 0 9.85 3
OPTSTK ABGSHIP 26-Feb-09 120 PA 0 0 0 28 15.9
OPTSTK ABGSHIP ######## 80 CA 0 0 0 27.75 63.85
OPTSTK ABGSHIP ######## 80 PA 0 0 0 9.95 5.4
OPTSTK ABIRLANUVO
29-Jan-09 410 CA 0 0 0 113.9 175.05
OPTSTK ABIRLANUVO
29-Jan-09 420 CA 0 0 0 109.45 165.8
OPTSTK ABIRLANUVO
29-Jan-09 430 CA 0 0 0 105.2 156.75
OPTSTK ABIRLANUVO
29-Jan-09 440 CA 0 0 0 101.1 147.9
OPTSTK ABIRLANUVO
29-Jan-09 450 CA 0 0 0 97.2 139.2
OPTSTK ABIRLANUVO
29-Jan-09 460 CA 0 0 0 119.55 130.8
OPTSTK ABIRLANUVO
29-Jan-09 470 CA 0 0 0 133.85 122.6
OPTSTK ABIRLANUVO
29-Jan-09 480 CA 0 0 0 129.7 114.65
OPTSTK ABIRLANUVO
29-Jan-09 490 CA 0 0 0 125.65 107
OPTSTK ABIRLANUVO
29-Jan-09 500 CA 0 0 0 121.8 99.65
OPTSTK ABIRLANUVO
29-Jan-09 510 CA 0 0 0 118 92.55
OPTSTK ABIRLANUVO
29-Jan-09 520 CA 0 0 0 114.35 85.75
OPTSTK ABIRLANUVO
29-Jan-09 530 CA 0 0 0 110.85 79.35
OPTSTK ABIRLANUVO
29-Jan-09 540 CA 0 0 0 134.95 73.25
OPTSTK ABIRLANUVO
29-Jan-09 560 CA 0 0 0 127.3 62
OPTSTK ABIRLANUVO
29-Jan-09 580 CA 0 0 0 120.05 52.05
OPTSTK ABIRLANUVO
29-Jan-09 600 CA 0 0 0 113.25 43.35
OPTSTK ABIRLANUVO
29-Jan-09 620 CA 0 0 0 158.85 35.85
OPTSTK ABIRLANUVO
29-Jan-09 640 CA 0 0 0 151.6 29.4
OPTSTK ABIRLANUVO
29-Jan-09 660 CA 0 0 0 144.75 24
OPTSTK ABIRLANUVO
29-Jan-09 680 CA 0 0 0 138.2 19.45
OPTSTK ABIRLANUVO
29-Jan-09 700 CA 0 0 0 132.95 15.65
OPTSTK ABIRLANUVO
29-Jan-09 720 CA 0 0 0 126.2 12.55
OPTSTK ABIRLANUVO
29-Jan-09 410 PA 0 0 0 72.65 2.35
OPTSTK ABIRLANUVO
29-Jan-09 420 PA 0 0 0 78 3.1
OPTSTK ABIRLANUVO
29-Jan-09 430 PA 0 0 0 83.55 3.95
OPTSTK ABIRLANUVO
29-Jan-09 440 PA 0 0 0 89.2 5.05
OPTSTK ABIRLANUVO
29-Jan-09 450 PA 0 0 0 95.05 6.3
OPTSTK ABIRLANUVO
29-Jan-09 460 PA 0 0 0 80.15 7.8
OPTSTK ABIRLANUVO
29-Jan-09 470 PA 0 0 0 94.55 9.55
OPTSTK ABIRLANUVO
29-Jan-09 480 PA 0 0 0 100.1 11.55
OPTSTK ABIRLANUVO
29-Jan-09 490 PA 0 0 0 105.8 13.8
OPTSTK ABIRLANUVO
29-Jan-09 500 PA 0 0 0 111.6 16.4
OPTSTK ABIRLANUVO
29-Jan-09 510 PA 0 0 0 117.55 19.25
OPTSTK ABIRLANUVO
29-Jan-09 520 PA 0 0 0 123.6 22.4
OPTSTK ABIRLANUVO
29-Jan-09 530 PA 0 0 0 129.8 25.95
OPTSTK ABIRLANUVO
29-Jan-09 540 PA 0 0 0 115.7 29.75
OPTSTK ABIRLANUVO
29-Jan-09 560 PA 0 0 0 127.5 38.4
OPTSTK ABIRLANUVO
29-Jan-09 580 PA 0 0 0 139.7 48.35
OPTSTK ABIRLANUVO
29-Jan-09 600 PA 0 0 0 152.35 59.5
OPTSTK ABIRLANUVO
29-Jan-09 620 PA 0 0 0 150.6 71.85
OPTSTK ABIRLANUVO
29-Jan-09 640 PA 0 0 0 162.8 85.3
OPTSTK ABIRLANUVO
29-Jan-09 660 PA 0 0 0 175.4 99.8
OPTSTK ABIRLANUVO
29-Jan-09 680 PA 0 0 0 188.3 115.1
OPTSTK ABIRLANUVO
29-Jan-09 700 PA 0 0 0 165.4 131.2
OPTSTK ABIRLANUVO
29-Jan-09 720 PA 0 0 0 178.15 147.95
OPTSTK ABIRLANUVO
26-Feb-09 440 CA 0 0 0 140.25 160.5
OPTSTK ABIRLANUVO
26-Feb-09 450 CA 0 0 0 121.85 152.85
OPTSTK ABIRLANUVO
26-Feb-09 460 CA 0 0 0 117.4 145.45
OPTSTK ABIRLANUVO
26-Feb-09 470 CA 0 0 0 113.15 138.25
OPTSTK ABIRLANUVO
26-Feb-09 480 CA 0 0 0 109.05 131.3
OPTSTK ABIRLANUVO
26-Feb-09 490 CA 0 0 0 105.05 124.6
OPTSTK ABIRLANUVO
26-Feb-09 500 CA 0 0 0 101.25 118.1
OPTSTK ABIRLANUVO
26-Feb-09 510 CA 0 0 0 97.55 111.8
OPTSTK ABIRLANUVO
26-Feb-09 520 CA 0 0 0 105.4 105.8
OPTSTK ABIRLANUVO
26-Feb-09 540 CA 0 0 0 98.05 94.5
OPTSTK ABIRLANUVO
26-Feb-09 560 CA 0 0 0 91.25 84.1
OPTSTK ABIRLANUVO
26-Feb-09 580 CA 0 0 0 93.85 74.65
OPTSTK ABIRLANUVO
26-Feb-09 600 CA 0 0 0 100.2 66.1
OPTSTK ABIRLANUVO
26-Feb-09 620 CA 0 0 0 93.5 58.35
OPTSTK ABIRLANUVO
26-Feb-09 640 CA 0 0 0 85 51.35
OPTSTK ABIRLANUVO
26-Feb-09 660 CA 0 0 0 57.8 45.1
OPTSTK ABIRLANUVO
26-Feb-09 440 PA 0 0 0 66.3 14.3
OPTSTK ABIRLANUVO
26-Feb-09 450 PA 0 0 0 78.05 16.5
OPTSTK ABIRLANUVO
26-Feb-09 460 PA 0 0 0 83.35 19
OPTSTK ABIRLANUVO
26-Feb-09 470 PA 0 0 0 88.85 21.65
OPTSTK ABIRLANUVO
26-Feb-09 480 PA 0 0 0 94.45 24.55
OPTSTK ABIRLANUVO
26-Feb-09 490 PA 0 0 0 100.25 27.7
OPTSTK ABIRLANUVO
26-Feb-09 500 PA 0 0 0 106.15 31.05
OPTSTK ABIRLANUVO
26-Feb-09 510 PA 0 0 0 112.2 34.65
OPTSTK ABIRLANUVO
26-Feb-09 520 PA 0 0 0 109.45 38.5
OPTSTK ABIRLANUVO
26-Feb-09 540 PA 0 0 0 121.65 46.9
OPTSTK ABIRLANUVO
26-Feb-09 560 PA 0 0 0 134.35 56.25
OPTSTK ABIRLANUVO
26-Feb-09 580 PA 0 0 0 133.4 66.55
OPTSTK ABIRLANUVO
26-Feb-09 600 PA 0 0 0 132.95 77.65
OPTSTK ABIRLANUVO
26-Feb-09 620 PA 0 0 0 145.75 89.65
OPTSTK ABIRLANUVO
26-Feb-09 640 PA 0 0 0 142.25 102.4
OPTSTK ABIRLANUVO
26-Feb-09 660 PA 0 0 0 117.75 115.9
OPTSTK ABIRLANUVO
######## 520 CA 0 0 0 130.5 121.7
OPTSTK ABIRLANUVO
######## 540 CA 0 0 0 120.45 111.05
OPTSTK ABIRLANUVO
######## 560 CA 0 0 0 111.1 101.2
OPTSTK ABIRLANUVO
######## 580 CA 0 0 0 102.4 92.1
OPTSTK ABIRLANUVO
######## 600 CA 0 0 0 94.35 83.65
OPTSTK ABIRLANUVO
######## 620 CA 0 0 0 86.8 75.95
OPTSTK ABIRLANUVO
######## 640 CA 0 0 0 79.85 68.85
OPTSTK ABIRLANUVO
######## 660 CA 0 0 0 76.3 62.35
OPTSTK ABIRLANUVO
######## 520 PA 0 0 0 62.6 50.85
OPTSTK ABIRLANUVO
######## 540 PA 0 0 0 72.15 59.8
OPTSTK ABIRLANUVO
######## 560 PA 0 0 0 82.35 69.5
OPTSTK ABIRLANUVO
######## 580 PA 0 0 0 93.2 80
OPTSTK ABIRLANUVO
######## 600 PA 0 0 0 104.65 91.15
OPTSTK ABIRLANUVO
######## 620 PA 0 0 0 116.7 103
OPTSTK ABIRLANUVO
######## 640 PA 0 0 0 129.3 115.5
OPTSTK ABIRLANUVO
######## 660 PA 0 0 0 131.7 128.6
OPTSTK ACC 29-Jan-09 370 CA 0 0 0 81.75 130.25
OPTSTK ACC 29-Jan-09 380 CA 0 0 0 82.8 121.25
OPTSTK ACC 29-Jan-09 390 CA 0 0 0 82.6 112.5
OPTSTK ACC 29-Jan-09 400 CA 0 0 0 77.8 104.05
OPTSTK ACC 29-Jan-09 410 CA 0 0 0 73.2 95.9
OPTSTK ACC 29-Jan-09 420 CA 0 0 0 107.75 88.05
OPTSTK ACC 29-Jan-09 430 CA 0 0 0 92.95 80.55
OPTSTK ACC 29-Jan-09 440 CA 0 0 0 95.3 73.45
OPTSTK ACC 29-Jan-09 450 CA 0 0 0 90.3 66.7
OPTSTK ACC 29-Jan-09 460 CA 0 0 0 85.55 60.4
OPTSTK ACC 29-Jan-09 470 CA 0 0 0 80.95 54.45
OPTSTK ACC 29-Jan-09 480 CA 0 0 0 24.9 48.95
OPTSTK ACC 29-Jan-09 490 CA 0 0 0 72.45 43.85
OPTSTK ACC 29-Jan-09 500 CA 23.5 25 23.5 24.2 24.2
OPTSTK ACC 29-Jan-09 510 CA 0 0 0 74.6 34.85
OPTSTK ACC 29-Jan-09 520 CA 0 0 0 9 30.9
OPTSTK ACC 29-Jan-09 530 CA 0 0 0 65.25 27.35
OPTSTK ACC 29-Jan-09 540 CA 0 0 0 73.2 24.1
OPTSTK ACC 29-Jan-09 560 CA 0 0 0 65.75 18.6
OPTSTK ACC 29-Jan-09 580 CA 0 0 0 58.95 14.2
OPTSTK ACC 29-Jan-09 600 CA 0 0 0 5.1 10.7
OPTSTK ACC 29-Jan-09 370 PA 0 0 0 43.35 2.7
OPTSTK ACC 29-Jan-09 380 PA 0 0 0 48.3 3.7
OPTSTK ACC 29-Jan-09 390 PA 0 0 0 48 4.9
OPTSTK ACC 29-Jan-09 400 PA 0 0 0 3 6.35
OPTSTK ACC 29-Jan-09 410 PA 0 0 0 58.15 8.1
OPTSTK ACC 29-Jan-09 420 PA 0 0 0 63.6 10.2
OPTSTK ACC 29-Jan-09 430 PA 0 0 0 47.05 12.7
OPTSTK ACC 29-Jan-09 440 PA 0 0 0 20 15.5
OPTSTK ACC 29-Jan-09 450 PA 0 0 0 53.9 18.7
OPTSTK ACC 29-Jan-09 460 PA 0 0 0 58.85 22.3
OPTSTK ACC 29-Jan-09 470 PA 0 0 0 64 26.3
OPTSTK ACC 29-Jan-09 480 PA 0 0 0 69.35 30.75
OPTSTK ACC 29-Jan-09 490 PA 0 0 0 74.9 35.6
OPTSTK ACC 29-Jan-09 500 PA 0 0 0 80.65 40.85
OPTSTK ACC 29-Jan-09 510 PA 0 0 0 76.6 46.45
OPTSTK ACC 29-Jan-09 520 PA 0 0 0 82.35 52.45
OPTSTK ACC 29-Jan-09 530 PA 0 0 0 84.35 58.8
OPTSTK ACC 29-Jan-09 540 PA 0 0 0 84.75 65.55
OPTSTK ACC 29-Jan-09 560 PA 0 0 0 96.75 79.9
OPTSTK ACC 29-Jan-09 580 PA 0 0 0 109.4 95.35
OPTSTK ACC 29-Jan-09 600 PA 0 0 0 94.15 111.75
OPTSTK ACC 26-Feb-09 370 CA 0 0 0 79.3 139.25
OPTSTK ACC 26-Feb-09 380 CA 0 0 0 77.6 131.25
OPTSTK ACC 26-Feb-09 390 CA 0 0 0 72.65 123.5
OPTSTK ACC 26-Feb-09 400 CA 0 0 0 67.95 116.05
OPTSTK ACC 26-Feb-09 410 CA 0 0 0 63.55 108.85
OPTSTK ACC 26-Feb-09 420 CA 0 0 0 59.4 101.95
OPTSTK ACC 26-Feb-09 430 CA 0 0 0 55.45 95.35
OPTSTK ACC 26-Feb-09 440 CA 0 0 0 51.75 89
OPTSTK ACC 26-Feb-09 450 CA 0 0 0 56.55 83
OPTSTK ACC 26-Feb-09 460 CA 0 0 0 52.75 77.3
OPTSTK ACC 26-Feb-09 470 CA 0 0 0 79.2 71.85
OPTSTK ACC 26-Feb-09 480 CA 0 0 0 74.8 66.7
OPTSTK ACC 26-Feb-09 490 CA 0 0 0 70.6 61.85
OPTSTK ACC 26-Feb-09 500 CA 0 0 0 66.6 57.3
OPTSTK ACC 26-Feb-09 510 CA 0 0 0 62.85 53
OPTSTK ACC 26-Feb-09 520 CA 0 0 0 63.75 49
OPTSTK ACC 26-Feb-09 530 CA 0 0 0 62.65 45.2
OPTSTK ACC 26-Feb-09 540 CA 0 0 0 64.9 41.7
OPTSTK ACC 26-Feb-09 560 CA 0 0 0 57.55 35.3
OPTSTK ACC 26-Feb-09 580 CA 0 0 0 50.9 29.8
OPTSTK ACC 26-Feb-09 600 CA 0 0 0 53.9 25.1
OPTSTK ACC 26-Feb-09 370 PA 0 0 0 39.05 8.9
OPTSTK ACC 26-Feb-09 380 PA 0 0 0 42.4 10.75
OPTSTK ACC 26-Feb-09 390 PA 0 0 0 47.25 12.9
OPTSTK ACC 26-Feb-09 400 PA 0 0 0 52.3 15.3
OPTSTK ACC 26-Feb-09 410 PA 0 0 0 57.65 17.95
OPTSTK ACC 26-Feb-09 420 PA 0 0 0 63.2 20.95
OPTSTK ACC 26-Feb-09 430 PA 0 0 0 69.05 24.2
OPTSTK ACC 26-Feb-09 440 PA 0 0 0 75.1 27.7
OPTSTK ACC 26-Feb-09 450 PA 0 0 0 67.6 31.55
OPTSTK ACC 26-Feb-09 460 PA 0 0 0 73.6 35.7
OPTSTK ACC 26-Feb-09 470 PA 0 0 0 62.95 40.15
OPTSTK ACC 26-Feb-09 480 PA 0 0 0 68.35 44.85
OPTSTK ACC 26-Feb-09 490 PA 0 0 0 73.95 49.85
OPTSTK ACC 26-Feb-09 500 PA 0 0 0 79.75 55.15
OPTSTK ACC 26-Feb-09 510 PA 0 0 0 85.75 60.75
OPTSTK ACC 26-Feb-09 520 PA 0 0 0 84.2 66.55
OPTSTK ACC 26-Feb-09 530 PA 0 0 0 87.55 72.65
OPTSTK ACC 26-Feb-09 540 PA 0 0 0 80.95 79
OPTSTK ACC 26-Feb-09 560 PA 0 0 0 93.15 92.35
OPTSTK ACC 26-Feb-09 580 PA 0 0 0 106.15 106.55
OPTSTK ACC 26-Feb-09 600 PA 0 0 0 107.25 121.6
OPTSTK ACC ######## 430 CA 0 0 0 87.4 107.4
OPTSTK ACC ######## 440 CA 0 0 0 91 101.55
OPTSTK ACC ######## 450 CA 0 0 0 86.25 95.9
OPTSTK ACC ######## 460 CA 0 0 0 81.75 90.5
OPTSTK ACC ######## 470 CA 0 0 0 77.4 85.35
OPTSTK ACC ######## 480 CA 0 0 0 73.3 80.45
OPTSTK ACC ######## 490 CA 0 0 0 69.35 75.75
OPTSTK ACC ######## 500 CA 0 0 0 65.6 71.3
OPTSTK ACC ######## 510 CA 0 0 0 61.3 67.1
OPTSTK ACC ######## 430 PA 0 0 0 51.2 33.3
OPTSTK ACC ######## 440 PA 0 0 0 55.85 37.2
OPTSTK ACC ######## 450 PA 0 0 0 60.9 41.4
OPTSTK ACC ######## 460 PA 0 0 0 66.15 45.8
OPTSTK ACC ######## 470 PA 0 0 0 71.6 50.45
OPTSTK ACC ######## 480 PA 0 0 0 77.25 55.3
OPTSTK ACC ######## 490 PA 0 0 0 83.1 60.45
OPTSTK ACC ######## 500 PA 0 0 0 89.15 65.75
OPTSTK ACC ######## 510 PA 0 0 0 83 71.35
OPTSTK ADLABSFILM29-Jan-09 130 CA 0 0 0 40.55 58.45
OPTSTK ADLABSFILM29-Jan-09 170 CA 0 0 0 45.05 27
OPTSTK ADLABSFILM29-Jan-09 180 CA 20 20 20 20 20
OPTSTK ADLABSFILM29-Jan-09 190 CA 0 0 0 10 16.55
OPTSTK ADLABSFILM29-Jan-09 205 CA 0 0 0 57.6 11
OPTSTK ADLABSFILM29-Jan-09 130 PA 0 0 0 21 0.95
OPTSTK ADLABSFILM29-Jan-09 135 PA 0 0 0 23.5 1.35
OPTSTK ADLABSFILM29-Jan-09 160 PA 0 0 0 43.65 6
OPTSTK ADLABSFILM29-Jan-09 185 PA 0 0 0 50.55 16
OPTSTK ADLABSFILM26-Feb-09 135 CA 0 0 0 42.45 57.8
OPTSTK ADLABSFILM26-Feb-09 165 CA 0 0 0 30.2 37
OPTSTK ADLABSFILM26-Feb-09 135 PA 0 0 0 21.9 4.25
OPTSTK ADLABSFILM26-Feb-09 200 PA 0 0 0 37.8 31
OPTSTK ADLABSFILM######## 150 CA 0 0 0 38.5 51.3
OPTSTK ADLABSFILM######## 150 PA 0 0 0 19 11.5
OPTSTK ADLABSFILM######## 155 PA 0 0 0 20.9 13.3
OPTSTK ADLABSFILM######## 165 PA 0 0 0 26 17.3
OPTSTK AKRUTI 29-Jan-09 560 CA 0 0 0 121 102.3
OPTSTK AKRUTI 29-Jan-09 580 CA 0 0 0 136.4 85.85
OPTSTK AKRUTI 29-Jan-09 720 CA 0 0 0 133.55 15
OPTSTK AKRUTI 29-Jan-09 560 PA 0 0 0 41.05 5.3
OPTSTK AKRUTI 29-Jan-09 620 PA 0 0 0 95 19.9
OPTSTK AKRUTI 29-Jan-09 720 PA 0 0 0 149.85 77
OPTSTK AKRUTI 26-Feb-09 560 CA 0 0 0 97.25 114.4
OPTSTK AKRUTI 26-Feb-09 640 CA 0 0 0 114 62.7
OPTSTK AKRUTI 26-Feb-09 560 PA 0 0 0 18.2 13.1
OPTSTK AKRUTI ######## 560 CA 0 0 0 98.2 125.05
OPTSTK AKRUTI ######## 580 CA 0 0 0 94.05 111.3
OPTSTK AKRUTI ######## 600 CA 0 0 0 82.15 98.55
OPTSTK AKRUTI ######## 620 CA 0 0 0 71.35 86.85
OPTSTK AKRUTI ######## 640 CA 0 0 0 61.6 76.15
OPTSTK AKRUTI ######## 660 CA 0 0 0 52.9 66.45
OPTSTK AKRUTI ######## 680 CA 0 0 0 45.15 57.7
OPTSTK AKRUTI ######## 700 CA 0 0 0 38.4 49.95
OPTSTK AKRUTI ######## 720 CA 0 0 0 49.35 43
OPTSTK AKRUTI ######## 560 PA 0 0 0 23.1 20
OPTSTK AKRUTI ######## 580 PA 0 0 0 28.9 25.8
OPTSTK AKRUTI ######## 600 PA 0 0 0 36.55 32.65
OPTSTK AKRUTI ######## 620 PA 0 0 0 45.25 40.5
OPTSTK AKRUTI ######## 640 PA 0 0 0 55.05 49.4
OPTSTK AKRUTI ######## 660 PA 0 0 0 65.9 59.3
OPTSTK AKRUTI ######## 680 PA 0 0 0 77.75 70.15
OPTSTK AKRUTI ######## 700 PA 0 0 0 90.55 81.95
OPTSTK AKRUTI ######## 720 PA 0 0 0 95.55 94.65
OPTSTK ALBK 29-Jan-09 35 CA 0 0 0 18.85 18.45
OPTSTK ALBK 29-Jan-09 37.5 CA 0 0 0 10.7 15.95
OPTSTK ALBK 29-Jan-09 50 CA 4.7 5 4.6 5 5
OPTSTK ALBK 29-Jan-09 55 CA 2 2.25 1.75 2 2
OPTSTK ALBK 29-Jan-09 35 PA 0 0 0 1.15 0
OPTSTK ALBK 29-Jan-09 37.5 PA 0 0 0 1.9 0.05
OPTSTK ALBK 29-Jan-09 40 PA 0 0 0 3 0.05
OPTSTK ALBK 29-Jan-09 45 PA 0 0 0 5.05 0.3
OPTSTK ALBK 29-Jan-09 50 PA 0 0 0 1 1.3
OPTSTK ALBK 26-Feb-09 35 CA 0 0 0 15.85 18.75
OPTSTK ALBK 26-Feb-09 42.5 CA 0 0 0 8.45 11.7
OPTSTK ALBK 26-Feb-09 47.5 CA 0 0 0 6 7.7
OPTSTK ALBK 26-Feb-09 50 CA 0 0 0 5 6.05
OPTSTK ALBK 26-Feb-09 35 PA 0 0 0 0.25 0.05
OPTSTK ALBK 26-Feb-09 42.5 PA 0 0 0 3.6 0.4
OPTSTK ALBK ######## 35 CA 0 0 0 16.5 19.05
OPTSTK ALBK ######## 40 CA 0 0 0 12.1 14.45
OPTSTK ALBK ######## 42.5 CA 0 0 0 9.15 12.35
OPTSTK ALBK ######## 45 CA 0 0 0 7.55 10.4
OPTSTK ALBK ######## 47.5 CA 0 0 0 6.15 8.6
OPTSTK ALBK ######## 50 CA 0 0 0 4.9 7.05
OPTSTK ALBK ######## 52.5 CA 0 0 0 3.9 5.65
OPTSTK ALBK ######## 55 CA 0 0 0 3.1 4.5
OPTSTK ALBK ######## 57.5 CA 0 0 0 2.4 3.55
OPTSTK ALBK ######## 60 CA 0 0 0 1.95 2.75
OPTSTK ALBK ######## 65 CA 0 0 0 1.1 1.6
OPTSTK ALBK ######## 35 PA 0 0 0 0.2 0.1
OPTSTK ALBK ######## 40 PA 0 0 0 0.7 0.45
OPTSTK ALBK ######## 42.5 PA 0 0 0 1.75 0.75
OPTSTK ALBK ######## 45 PA 0 0 0 2.6 1.25
OPTSTK ALBK ######## 47.5 PA 0 0 0 3.6 1.95
OPTSTK ALBK ######## 50 PA 0 0 0 4.85 2.8
OPTSTK ALBK ######## 52.5 PA 0 0 0 6.3 3.9
OPTSTK ALBK ######## 55 PA 0 0 0 7.9 5.2
OPTSTK ALBK ######## 57.5 PA 0 0 0 9.65 6.65
OPTSTK ALBK ######## 60 PA 0 0 0 10.1 8.3
OPTSTK ALBK ######## 65 PA 0 0 0 14.15 12.05
OPTSTK ALOKTEXT 29-Jan-09 7.5 CA 0 0 0 9 11.6
OPTSTK ALOKTEXT 29-Jan-09 10 CA 0 0 0 8.85 9.15
OPTSTK ALOKTEXT 29-Jan-09 12.5 CA 0 0 0 7.35 6.7
OPTSTK ALOKTEXT 29-Jan-09 20 CA 1.3 1.45 0.95 1.4 1.4
OPTSTK ALOKTEXT 29-Jan-09 27.5 CA 0 0 0 3 0.2
OPTSTK ALOKTEXT 29-Jan-09 7.5 PA 0 0 0 0.3 0
OPTSTK ALOKTEXT 29-Jan-09 10 PA 0 0 0 1 0
OPTSTK ALOKTEXT 29-Jan-09 12.5 PA 0 0 0 1.85 0.1
OPTSTK ALOKTEXT 29-Jan-09 15 PA 0 0 0 1.35 0.35
OPTSTK ALOKTEXT 29-Jan-09 20 PA 0 0 0 6 2.35
OPTSTK ALOKTEXT 29-Jan-09 25 PA 0 0 0 9.6 6.2
OPTSTK ALOKTEXT 26-Feb-09 7.5 CA 0 0 0 7.55 11.7
OPTSTK ALOKTEXT 26-Feb-09 10 CA 0 0 0 5.7 9.25
OPTSTK ALOKTEXT 26-Feb-09 12.5 CA 0 0 0 4.25 7
OPTSTK ALOKTEXT 26-Feb-09 7.5 PA 0 0 0 0.3 0
OPTSTK ALOKTEXT 26-Feb-09 10 PA 0 0 0 0.85 0.05
OPTSTK ALOKTEXT 26-Feb-09 12.5 PA 0 0 0 1.85 0.25
OPTSTK ALOKTEXT 26-Feb-09 20 PA 0 0 0 6.6 3
OPTSTK ALOKTEXT 26-Feb-09 27.5 PA 0 0 0 9 8.7
OPTSTK ALOKTEXT ######## 10 CA 0 0 0 8.35 9.4
OPTSTK ALOKTEXT ######## 12.5 CA 0 0 0 6.4 7.3
OPTSTK ALOKTEXT ######## 10 PA 0 0 0 0.25 0.15
OPTSTK ALOKTEXT ######## 12.5 PA 0 0 0 0.75 0.5
OPTSTK ALOKTEXT ######## 17.5 PA 0 0 0 2.75 2.15
OPTSTK ALOKTEXT ######## 22.5 PA 0 0 0 6 5.1
OPTSTK AMBUJACEM29-Jan-09 35 CA 0 0 0 19.2 36
OPTSTK AMBUJACEM29-Jan-09 40 CA 0 0 0 21.95 31.1
OPTSTK AMBUJACEM29-Jan-09 70 CA 0 0 0 2.5 8
OPTSTK AMBUJACEM29-Jan-09 35 PA 0 0 0 1.7 0.05
OPTSTK AMBUJACEM29-Jan-09 60 PA 0 0 0 12 2.7
OPTSTK AMBUJACEM29-Jan-09 70 PA 0 0 0 5 6.8
OPTSTK AMBUJACEM26-Feb-09 35 CA 0 0 0 20.4 36.45
OPTSTK AMBUJACEM26-Feb-09 80 CA 0 0 0 7 7.5
OPTSTK AMBUJACEM26-Feb-09 35 PA 0 0 0 2.3 0.2
OPTSTK AMBUJACEM
26-Feb-09 70 PA 0 0 0 20.1 9.55
OPTSTK AMBUJACEM
26-Feb-09 75 PA 0 0 0 20.4 12.4
OPTSTK AMBUJACEM
26-Feb-09 80 PA 0 0 0 21.4 15.65
OPTSTK AMBUJACEM
26-Feb-09 85 PA 0 0 0 20.35 19.15
OPTSTK AMBUJACEM
26-Feb-09 90 PA 0 0 0 23.4 22.9
OPTSTK AMBUJACEM
######## 50 CA 0 0 0 21.6 24.95
OPTSTK AMBUJACEM
######## 55 CA 0 0 0 21.8 21.65
OPTSTK AMBUJACEM
######## 60 CA 0 0 0 19 18.65
OPTSTK AMBUJACEM
######## 65 CA 0 0 0 16.5 16.05
OPTSTK AMBUJACEM
######## 70 CA 0 0 0 14.35 13.75
OPTSTK AMBUJACEM
######## 75 CA 0 0 0 12.45 11.75
OPTSTK AMBUJACEM
######## 80 CA 0 0 0 10.8 10.05
OPTSTK AMBUJACEM
######## 85 CA 0 0 0 9.35 8.55
OPTSTK AMBUJACEM
######## 90 CA 0 0 0 8.8 7.3
OPTSTK AMBUJACEM
######## 50 PA 0 0 0 4.7 3.2
OPTSTK AMBUJACEM
######## 55 PA 0 0 0 5.8 4.75
OPTSTK AMBUJACEM
######## 60 PA 0 0 0 7.85 6.65
OPTSTK AMBUJACEM
######## 65 PA 0 0 0 10.25 8.95
OPTSTK AMBUJACEM
######## 70 PA 0 0 0 13 11.55
OPTSTK AMBUJACEM
######## 75 PA 0 0 0 15.95 14.45
OPTSTK AMBUJACEM
######## 80 PA 0 0 0 19.2 17.65
OPTSTK AMBUJACEM
######## 85 PA 0 0 0 22.65 21.05
OPTSTK AMBUJACEM
######## 90 PA 0 0 0 24.45 24.7
OPTSTK AMTEKAUTO
29-Jan-09 35 CA 0 0 0 20.6 34.4
OPTSTK AMTEKAUTO
29-Jan-09 37.5 CA 0 0 0 14.15 32
OPTSTK AMTEKAUTO
29-Jan-09 40 CA 0 0 0 17.8 29.65
OPTSTK AMTEKAUTO
29-Jan-09 42.5 CA 0 0 0 14.05 27.35
OPTSTK AMTEKAUTO
29-Jan-09 45 CA 0 0 0 21.05 25.15
OPTSTK AMTEKAUTO
29-Jan-09 47.5 CA 0 0 0 12 23
OPTSTK AMTEKAUTO
29-Jan-09 50 CA 0 0 0 23.15 20.95
OPTSTK AMTEKAUTO
29-Jan-09 52.5 CA 0 0 0 10.25 19.05
OPTSTK AMTEKAUTO
29-Jan-09 55 CA 0 0 0 28.05 17.25
OPTSTK AMTEKAUTO
29-Jan-09 57.5 CA 0 0 0 8.25 15.55
OPTSTK AMTEKAUTO
29-Jan-09 60 CA 0 0 0 25.7 13.95
OPTSTK AMTEKAUTO
29-Jan-09 65 CA 0 0 0 23.6 11.15
OPTSTK AMTEKAUTO
29-Jan-09 70 CA 0 0 0 21.65 8.8
OPTSTK AMTEKAUTO
29-Jan-09 75 CA 0 0 0 19.95 6.9
OPTSTK AMTEKAUTO
29-Jan-09 80 CA 0 0 0 18.35 5.35
OPTSTK AMTEKAUTO
29-Jan-09 85 CA 0 0 0 16.9 4.15
OPTSTK AMTEKAUTO
29-Jan-09 90 CA 0 0 0 16.65 3.2
OPTSTK AMTEKAUTO
29-Jan-09 35 PA 0 0 0 4.4 0.15
OPTSTK AMTEKAUTO
29-Jan-09 37.5 PA 0 0 0 6.05 0.2
OPTSTK AMTEKAUTO
29-Jan-09 40 PA 0 0 0 6.5 0.35
OPTSTK AMTEKAUTO
29-Jan-09 42.5 PA 0 0 0 8.5 0.55
OPTSTK AMTEKAUTO
29-Jan-09 45 PA 0 0 0 4.9 0.8
OPTSTK AMTEKAUTO
29-Jan-09 47.5 PA 0 0 0 11.35 1.15
OPTSTK AMTEKAUTO
29-Jan-09 50 PA 0 0 0 6.2 1.6
OPTSTK AMTEKAUTO
29-Jan-09 52.5 PA 0 0 0 14.5 2.15
OPTSTK AMTEKAUTO
29-Jan-09 55 PA 0 0 0 10.55 2.85
OPTSTK AMTEKAUTO
29-Jan-09 57.5 PA 0 0 0 15.65 3.65
OPTSTK AMTEKAUTO
29-Jan-09 60 PA 0 0 0 13.05 4.55
OPTSTK AMTEKAUTO
29-Jan-09 65 PA 0 0 0 15.8 6.7
OPTSTK AMTEKAUTO
29-Jan-09 70 PA 0 0 0 18.75 9.35
OPTSTK AMTEKAUTO
29-Jan-09 75 PA 0 0 0 21.85 12.4
OPTSTK AMTEKAUTO
29-Jan-09 80 PA 0 0 0 25.15 15.8
OPTSTK AMTEKAUTO
29-Jan-09 85 PA 0 0 0 28.55 19.55
OPTSTK AMTEKAUTO
29-Jan-09 90 PA 0 0 0 30.65 23.6
OPTSTK AMTEKAUTO
26-Feb-09 35 CA 0 0 0 21.2 35.2
OPTSTK AMTEKAUTO
26-Feb-09 40 CA 0 0 0 22.7 30.95
OPTSTK AMTEKAUTO
26-Feb-09 42.5 CA 0 0 0 15.65 28.95
OPTSTK AMTEKAUTO
26-Feb-09 45 CA 0 0 0 20.1 27
OPTSTK AMTEKAUTO
26-Feb-09 47.5 CA 0 0 0 13.65 25.2
OPTSTK AMTEKAUTO
26-Feb-09 50 CA 0 0 0 17.85 23.45
OPTSTK AMTEKAUTO
26-Feb-09 52.5 CA 0 0 0 11.9 21.8
OPTSTK AMTEKAUTO
26-Feb-09 55 CA 0 0 0 15.85 20.25
OPTSTK AMTEKAUTO
26-Feb-09 57.5 CA 0 0 0 10.55 18.75
OPTSTK AMTEKAUTO
26-Feb-09 60 CA 0 0 0 14.1 17.4
OPTSTK AMTEKAUTO
26-Feb-09 65 CA 0 0 0 12.55 14.9
OPTSTK AMTEKAUTO
26-Feb-09 70 CA 0 0 0 11.2 12.75
OPTSTK AMTEKAUTO
26-Feb-09 75 CA 0 0 0 12.75 10.85
OPTSTK AMTEKAUTO
26-Feb-09 80 CA 0 0 0 11.15 9.25
OPTSTK AMTEKAUTO
26-Feb-09 85 CA 0 0 0 9.75 7.85
OPTSTK AMTEKAUTO
26-Feb-09 35 PA 0 0 0 3.25 0.7
OPTSTK AMTEKAUTO
26-Feb-09 40 PA 0 0 0 6.15 1.35
OPTSTK AMTEKAUTO
26-Feb-09 42.5 PA 0 0 0 9.15 1.8
OPTSTK AMTEKAUTO
26-Feb-09 45 PA 0 0 0 8.45 2.35
OPTSTK AMTEKAUTO
26-Feb-09 47.5 PA 0 0 0 12 3
OPTSTK AMTEKAUTO
26-Feb-09 50 PA 0 0 0 11 3.7
OPTSTK AMTEKAUTO
26-Feb-09 52.5 PA 0 0 0 15.15 4.5
OPTSTK AMTEKAUTO
26-Feb-09 55 PA 0 0 0 13.9 5.4
OPTSTK AMTEKAUTO
26-Feb-09 57.5 PA 0 0 0 16.95 6.4
OPTSTK AMTEKAUTO
26-Feb-09 60 PA 0 0 0 17 7.5
OPTSTK AMTEKAUTO
26-Feb-09 65 PA 0 0 0 20.35 9.95
OPTSTK AMTEKAUTO
26-Feb-09 70 PA 0 0 0 23.9 12.7
OPTSTK AMTEKAUTO
26-Feb-09 75 PA 0 0 0 17.35 15.8
OPTSTK AMTEKAUTO
26-Feb-09 80 PA 0 0 0 20.65 19.1
OPTSTK AMTEKAUTO
26-Feb-09 85 PA 0 0 0 24.15 22.65
OPTSTK AMTEKAUTO
######## 50 CA 0 0 0 24.8 25.55
OPTSTK AMTEKAUTO
######## 55 CA 0 0 0 24.15 22.65
OPTSTK AMTEKAUTO
######## 60 CA 0 0 0 21.8 20.05
OPTSTK AMTEKAUTO
######## 65 CA 0 0 0 19.7 17.75
OPTSTK AMTEKAUTO
######## 70 CA 0 0 0 17.8 15.7
OPTSTK AMTEKAUTO
######## 75 CA 0 0 0 16.15 13.9
OPTSTK AMTEKAUTO
######## 80 CA 0 0 0 14.6 12.3
OPTSTK AMTEKAUTO
######## 85 CA 0 0 0 13.25 10.9
OPTSTK AMTEKAUTO
######## 50 PA 0 0 0 7.4 5.45
OPTSTK AMTEKAUTO
######## 55 PA 0 0 0 9.85 7.45
OPTSTK AMTEKAUTO
######## 60 PA 0 0 0 12.4 9.75
OPTSTK AMTEKAUTO
######## 65 PA 0 0 0 15.2 12.35
OPTSTK AMTEKAUTO
######## 70 PA 0 0 0 18.2 15.2
OPTSTK AMTEKAUTO
######## 75 PA 0 0 0 21.4 18.3
OPTSTK AMTEKAUTO
######## 80 PA 0 0 0 24.75 21.6
OPTSTK AMTEKAUTO
######## 85 PA 0 0 0 28.3 25.1
OPTSTK ANDHRABANK
29-Jan-09 32.5 CA 0 0 0 13.6 25.6
OPTSTK ANDHRABANK
29-Jan-09 35 CA 0 0 0 12.3 23.15
OPTSTK ANDHRABANK
29-Jan-09 37.5 CA 0 0 0 11.1 20.65
OPTSTK ANDHRABANK
29-Jan-09 40 CA 0 0 0 10 18.2
OPTSTK ANDHRABANK
29-Jan-09 42.5 CA 0 0 0 9 15.75
OPTSTK ANDHRABANK
29-Jan-09 45 CA 0 0 0 8.1 13.35
OPTSTK ANDHRABANK
29-Jan-09 47.5 CA 0 0 0 7.35 11.05
OPTSTK ANDHRABANK
29-Jan-09 50 CA 0 0 0 7.3 8.9
OPTSTK ANDHRABANK
29-Jan-09 52.5 CA 0 0 0 8.55 7
OPTSTK ANDHRABANK
29-Jan-09 55 CA 0 0 0 7.8 5.3
OPTSTK ANDHRABANK
29-Jan-09 57.5 CA 0 0 0 8.35 3.9
OPTSTK ANDHRABANK
29-Jan-09 60 CA 0 0 0 1.4 2.8
OPTSTK ANDHRABANK
29-Jan-09 65 CA 0 0 0 1.95 1.35
OPTSTK ANDHRABANK
29-Jan-09 70 CA 0 0 0 3.4 0.55
OPTSTK ANDHRABANK
29-Jan-09 75 CA 0 0 0 2.6 0.25
OPTSTK ANDHRABANK
29-Jan-09 32.5 PA 0 0 0 4.2 0
OPTSTK ANDHRABANK
29-Jan-09 35 PA 0 0 0 5.3 0
OPTSTK ANDHRABANK
29-Jan-09 37.5 PA 0 0 0 6.5 0
OPTSTK ANDHRABANK
29-Jan-09 40 PA 0 0 0 7.85 0.05
OPTSTK ANDHRABANK
29-Jan-09 42.5 PA 0 0 0 9.3 0.05
OPTSTK ANDHRABANK
29-Jan-09 45 PA 0 0 0 10.85 0.15
OPTSTK ANDHRABANK
29-Jan-09 47.5 PA 0 0 0 12.45 0.35
OPTSTK ANDHRABANK
29-Jan-09 50 PA 0 0 0 13.25 0.7
OPTSTK ANDHRABANK
29-Jan-09 52.5 PA 0 0 0 13.25 1.25
OPTSTK ANDHRABANK
29-Jan-09 55 PA 0 0 0 14.9 2.1
OPTSTK ANDHRABANK
29-Jan-09 57.5 PA 0 0 0 15.3 3.15
OPTSTK ANDHRABANK
29-Jan-09 60 PA 0 0 0 15.1 4.55
OPTSTK ANDHRABANK
29-Jan-09 65 PA 0 0 0 18.65 8.05
OPTSTK ANDHRABANK
29-Jan-09 70 PA 0 0 0 16.85 12.25
OPTSTK ANDHRABANK
29-Jan-09 75 PA 0 0 0 18.45 16.85
OPTSTK ANDHRABANK
26-Feb-09 40 CA 0 0 0 18.5 18.65
OPTSTK ANDHRABANK
26-Feb-09 45 CA 0 0 0 15.15 14.1
OPTSTK ANDHRABANK
26-Feb-09 50 CA 0 0 0 12.3 10.15
OPTSTK ANDHRABANK
26-Feb-09 55 CA 0 0 0 9.9 6.9
OPTSTK ANDHRABANK
26-Feb-09 60 CA 0 0 0 7.95 4.45
OPTSTK ANDHRABANK
26-Feb-09 65 CA 0 0 0 6.3 2.75
OPTSTK ANDHRABANK
26-Feb-09 70 CA 0 0 0 5 1.65
OPTSTK ANDHRABANK
26-Feb-09 75 CA 0 0 0 4.1 0.95
OPTSTK ANDHRABANK
26-Feb-09 40 PA 0 0 0 2.15 0.2
OPTSTK ANDHRABANK
26-Feb-09 45 PA 0 0 0 3.7 0.6
OPTSTK ANDHRABANK
26-Feb-09 50 PA 0 0 0 5.7 1.55
OPTSTK ANDHRABANK
26-Feb-09 55 PA 0 0 0 8.2 3.25
OPTSTK ANDHRABANK
26-Feb-09 60 PA 0 0 0 11.05 5.75
OPTSTK ANDHRABANK
26-Feb-09 65 PA 0 0 0 14.35 8.95
OPTSTK ANDHRABANK
26-Feb-09 70 PA 0 0 0 17.9 12.75
OPTSTK ANDHRABANK
26-Feb-09 75 PA 0 0 0 19.4 17
OPTSTK ANDHRABANK######## 40 CA 0 0 0 17.8 19.15
OPTSTK ANDHRABANK######## 40 PA 0 0 0 0.7 0.4
OPTSTK ANSALINFRA29-Jan-09 17.5 CA 0 0 0 9.35 17.35
OPTSTK ANSALINFRA29-Jan-09 20 CA 0 0 0 10.65 14.95
OPTSTK ANSALINFRA29-Jan-09 47.5 CA 0 0 0 10.35 1
OPTSTK ANSALINFRA29-Jan-09 17.5 PA 0 0 0 1.65 0.05
OPTSTK ANSALINFRA29-Jan-09 20 PA 0 0 0 2.15 0.15
OPTSTK ANSALINFRA29-Jan-09 32.5 PA 0 0 0 7.4 3
OPTSTK ANSALINFRA29-Jan-09 45 PA 0 0 0 15 11.4
OPTSTK ANSALINFRA29-Jan-09 65 PA 0 0 0 23 30.05
OPTSTK ANSALINFRA
26-Feb-09 17.5 CA 0 0 0 10.2 17.7
OPTSTK ANSALINFRA
26-Feb-09 20 CA 0 0 0 8.85 15.5
OPTSTK ANSALINFRA
26-Feb-09 22.5 CA 0 0 0 7.65 13.45
OPTSTK ANSALINFRA
26-Feb-09 25 CA 0 0 0 6.65 11.6
OPTSTK ANSALINFRA
26-Feb-09 27.5 CA 0 0 0 5.8 9.9
OPTSTK ANSALINFRA
26-Feb-09 30 CA 0 0 0 5.05 8.4
OPTSTK ANSALINFRA
26-Feb-09 32.5 CA 0 0 0 4.4 7.15
OPTSTK ANSALINFRA
26-Feb-09 35 CA 0 0 0 3.95 6
OPTSTK ANSALINFRA
26-Feb-09 37.5 CA 0 0 0 3.65 5.05
OPTSTK ANSALINFRA
26-Feb-09 40 CA 0 0 0 5.55 4.25
OPTSTK ANSALINFRA
26-Feb-09 42.5 CA 0 0 0 4.85 3.55
OPTSTK ANSALINFRA
26-Feb-09 45 CA 0 0 0 5.25 2.95
OPTSTK ANSALINFRA
26-Feb-09 17.5 PA 0 0 0 2.35 0.25
OPTSTK ANSALINFRA
26-Feb-09 20 PA 0 0 0 3.4 0.5
OPTSTK ANSALINFRA
26-Feb-09 22.5 PA 0 0 0 4.7 0.95
OPTSTK ANSALINFRA
26-Feb-09 25 PA 0 0 0 6.1 1.55
OPTSTK ANSALINFRA
26-Feb-09 27.5 PA 0 0 0 7.7 2.3
OPTSTK ANSALINFRA
26-Feb-09 30 PA 0 0 0 9.4 3.3
OPTSTK ANSALINFRA
26-Feb-09 32.5 PA 0 0 0 11.2 4.5
OPTSTK ANSALINFRA
26-Feb-09 35 PA 0 0 0 11.6 5.85
OPTSTK ANSALINFRA
26-Feb-09 37.5 PA 0 0 0 11.35 7.35
OPTSTK ANSALINFRA
26-Feb-09 40 PA 0 0 0 10.8 9
OPTSTK ANSALINFRA
26-Feb-09 42.5 PA 0 0 0 12.55 10.75
OPTSTK ANSALINFRA
26-Feb-09 45 PA 0 0 0 13.1 12.65
OPTSTK ANSALINFRA######## 22.5 CA 0 0 0 11.55 14.25
OPTSTK ANSALINFRA######## 25 CA 0 0 0 10.95 12.55
OPTSTK ANSALINFRA######## 27.5 CA 0 0 0 9.65 11
OPTSTK ANSALINFRA######## 22.5 PA 0 0 0 2.5 1.55
OPTSTK ANSALINFRA######## 25 PA 0 0 0 3.6 2.3
OPTSTK ANSALINFRA######## 35 PA 0 0 0 9.1 7
OPTSTK APIL 29-Jan-09 205 CA 0 0 0 44.2 55.9
OPTSTK APIL 29-Jan-09 205 PA 0 0 0 26.4 3.45
OPTSTK APIL 29-Jan-09 225 PA 0 0 0 38.05 8
OPTSTK APIL 29-Jan-09 290 PA 0 0 0 58 42.45
OPTSTK APIL 26-Feb-09 205 CA 0 0 0 45.8 62.35
OPTSTK APIL 26-Feb-09 220 CA 0 0 0 42.8 52
OPTSTK APIL 26-Feb-09 250 CA 0 0 0 38.4 35
OPTSTK APIL 26-Feb-09 205 PA 0 0 0 24.95 8.35
OPTSTK APIL ######## 210 CA 0 0 0 45.4 64.65
OPTSTK APIL ######## 215 CA 0 0 0 42.85 61.5
OPTSTK APIL ######## 220 CA 0 0 0 40.45 58.4
OPTSTK APIL ######## 225 CA 0 0 0 38.2 55.45
OPTSTK APIL ######## 230 CA 0 0 0 36 52.65
OPTSTK APIL ######## 235 CA 0 0 0 33.95 49.95
OPTSTK APIL ######## 240 CA 0 0 0 32 47.3
OPTSTK APIL ######## 245 CA 0 0 0 31.8 44.85
OPTSTK APIL ######## 250 CA 0 0 0 29.9 42.45
OPTSTK APIL ######## 255 CA 0 0 0 30.55 40.15
OPTSTK APIL ######## 210 PA 0 0 0 23.55 14.15
OPTSTK APIL ######## 215 PA 0 0 0 25.9 15.85
OPTSTK APIL ######## 220 PA 0 0 0 28.4 17.7
OPTSTK APIL ######## 225 PA 0 0 0 31 19.65
OPTSTK APIL ######## 230 PA 0 0 0 33.7 21.7
OPTSTK APIL ######## 235 PA 0 0 0 36.55 23.9
OPTSTK APIL ######## 240 PA 0 0 0 39.45 26.2
OPTSTK APIL ######## 245 PA 0 0 0 38.15 28.6
OPTSTK APIL ######## 250 PA 0 0 0 41.15 31.1
OPTSTK APIL ######## 255 PA 0 0 0 40.45 33.7
OPTSTK APTECHT 29-Jan-09 45 CA 0 0 0 19.75 55.3
OPTSTK APTECHT 29-Jan-09 90 CA 0 0 0 12 18.6
OPTSTK APTECHT 29-Jan-09 95 CA 11 11 11 11 11
OPTSTK APTECHT 29-Jan-09 45 PA 0 0 0 3.8 0.1
OPTSTK APTECHT 29-Jan-09 70 PA 0 0 0 18.45 2
OPTSTK APTECHT 26-Feb-09 45 CA 0 0 0 21.7 56.15
OPTSTK APTECHT 26-Feb-09 45 PA 0 0 0 5.35 0.6
OPTSTK APTECHT 26-Feb-09 50 PA 0 0 0 7.35 1
OPTSTK APTECHT ######## 70 CA 0 0 0 28.85 38.75
OPTSTK APTECHT ######## 70 PA 0 0 0 11.95 7.35
OPTSTK ARVIND 29-Jan-09 5 CA 0 0 0 8.8 13
OPTSTK ARVIND 29-Jan-09 7.5 CA 0 0 0 6.7 10.5
OPTSTK ARVIND 29-Jan-09 10 CA 0 0 0 6 8.05
OPTSTK ARVIND 29-Jan-09 15 CA 0 0 0 3.3 3.65
OPTSTK ARVIND 29-Jan-09 17.5 CA 1.6 1.75 1.6 1.75 1.75
OPTSTK ARVIND 29-Jan-09 20 CA 0.55 0.75 0.55 0.75 0.75
OPTSTK ARVIND 29-Jan-09 25 CA 0.3 0.3 0.25 0.25 0.25
OPTSTK ARVIND 29-Jan-09 27.5 CA 0 0 0 3 0.15
OPTSTK ARVIND 29-Jan-09 5 PA 0 0 0 0.1 0
OPTSTK ARVIND 29-Jan-09 7.5 PA 0 0 0 0.45 0
OPTSTK ARVIND 29-Jan-09 10 PA 0 0 0 1.2 0.05
OPTSTK ARVIND 29-Jan-09 12.5 PA 0 0 0 2.3 0.15
OPTSTK ARVIND 29-Jan-09 15 PA 0.6 0.6 0.6 0.6 0.6
OPTSTK ARVIND 29-Jan-09 22.5 PA 0 0 0 9 5
OPTSTK ARVIND 26-Feb-09 5 CA 0 0 0 8.45 13.05
OPTSTK ARVIND 26-Feb-09 7.5 CA 0 0 0 6.35 10.6
OPTSTK ARVIND 26-Feb-09 5 PA 0 0 0 0.1 0
OPTSTK ARVIND 26-Feb-09 7.5 PA 0 0 0 0.45 0.05
OPTSTK ARVIND 26-Feb-09 10 PA 0 0 0 1.2 0.1
OPTSTK ARVIND ######## 7.5 CA 0 0 0 8.7 10.65
OPTSTK ARVIND ######## 10 CA 0 0 0 7.5 8.4
OPTSTK ARVIND ######## 12.5 CA 0 0 0 5.7 6.45
OPTSTK ARVIND ######## 15 CA 0 0 0 4.25 4.85
OPTSTK ARVIND ######## 17.5 CA 0 0 0 3.15 3.55
OPTSTK ARVIND ######## 20 CA 0 0 0 2.35 2.6
OPTSTK ARVIND ######## 22.5 CA 0 0 0 1.7 1.9
OPTSTK ARVIND ######## 25 CA 0 0 0 1.25 1.35
OPTSTK ARVIND ######## 7.5 PA 0 0 0 0.15 0.05
OPTSTK ARVIND ######## 10 PA 0 0 0 0.45 0.25
OPTSTK ARVIND ######## 12.5 PA 0 0 0 1.05 0.75
OPTSTK ARVIND ######## 15 PA 0 0 0 2.1 1.55
OPTSTK ARVIND ######## 17.5 PA 0 0 0 3.4 2.75
OPTSTK ARVIND ######## 20 PA 0 0 0 5.05 4.25
OPTSTK ARVIND ######## 22.5 PA 0 0 0 6.85 5.95
OPTSTK ARVIND ######## 25 PA 0 0 0 8.85 7.9
OPTSTK ASHOKLEY 29-Jan-09 5 CA 0 0 0 8.55 10.55
OPTSTK ASHOKLEY 29-Jan-09 7.5 CA 0 0 0 8.55 8.05
OPTSTK ASHOKLEY 29-Jan-09 15 CA 1.25 1.6 1.1 1.5 1.5
OPTSTK ASHOKLEY 29-Jan-09 17.5 CA 0.5 0.7 0.45 0.65 0.65
OPTSTK ASHOKLEY 29-Jan-09 27.5 CA 0 0 0 0.8 0
OPTSTK ASHOKLEY 29-Jan-09 5 PA 0 0 0 0.05 0
OPTSTK ASHOKLEY 29-Jan-09 7.5 PA 0 0 0 0.1 0
OPTSTK ASHOKLEY 29-Jan-09 10 PA 0 0 0 0.15 0.05
OPTSTK ASHOKLEY 29-Jan-09 12.5 PA 0.25 0.25 0.25 0.25 0.25
OPTSTK ASHOKLEY 29-Jan-09 15 PA 1 1 0.75 0.8 0.8
OPTSTK ASHOKLEY 29-Jan-09 17.5 PA 0 0 0 2.05 2.55
OPTSTK ASHOKLEY 29-Jan-09 25 PA 0 0 0 7 9.4
OPTSTK ASHOKLEY 26-Feb-09 5 CA 0 0 0 8.55 10.6
OPTSTK ASHOKLEY 26-Feb-09 7.5 CA 0 0 0 6.65 8.15
OPTSTK ASHOKLEY 26-Feb-09 5 PA 0 0 0 0.05 0
OPTSTK ASHOKLEY 26-Feb-09 7.5 PA 0 0 0 0.1 0.05
OPTSTK ASHOKLEY 26-Feb-09 10 PA 0 0 0 0.45 0.1
OPTSTK ASHOKLEY 26-Feb-09 22.5 PA 0 0 0 8.45 7
OPTSTK ASHOKLEY ######## 7.5 CA 0 0 0 7.45 8.2
OPTSTK ASHOKLEY ######## 10 CA 0 0 0 5.3 5.95
OPTSTK ASHOKLEY ######## 15 CA 0 0 0 2.35 2.65
OPTSTK ASHOKLEY ######## 20 CA 0 0 0 0.95 1
OPTSTK ASHOKLEY ######## 7.5 PA 0 0 0 0.1 0.05
OPTSTK ASHOKLEY ######## 10 PA 0 0 0 0.4 0.25
OPTSTK ASIANPAINT29-Jan-09 780 CA 0 0 0 90.85 115.75
OPTSTK ASIANPAINT29-Jan-09 960 CA 0 0 0 135 11.9
OPTSTK ASIANPAINT29-Jan-09 780 PA 0 0 0 14 2.95
OPTSTK ASIANPAINT29-Jan-09 800 PA 0 0 0 22.05 5.15
OPTSTK ASIANPAINT29-Jan-09 940 PA 0 0 0 88.9 63
OPTSTK ASIANPAINT29-Jan-09 960 PA 0 0 0 98.55 78
OPTSTK ASIANPAINT26-Feb-09 780 CA 0 0 0 103.9 127.35
OPTSTK ASIANPAINT26-Feb-09 780 PA 0 0 0 21.55 8.6
OPTSTK ASIANPAINT######## 800 CA 0 0 0 109.4 122.95
OPTSTK ASIANPAINT######## 820 CA 0 0 0 97 108.8
OPTSTK ASIANPAINT######## 800 PA 0 0 0 30.8 18.5
OPTSTK ASIANPAINT######## 920 PA 0 0 0 88 66.55
OPTSTK AUROPHARMA29-Jan-09 90 CA 0 0 0 36.55 78
OPTSTK AUROPHARMA29-Jan-09 95 CA 0 0 0 34.3 73.1
OPTSTK AUROPHARMA29-Jan-09 90 PA 0 0 0 17.8 0.1
OPTSTK AUROPHARMA29-Jan-09 115 PA 0 0 0 25.05 1
OPTSTK AUROPHARMA29-Jan-09 135 PA 0 0 0 34.5 4
OPTSTK AUROPHARMA
29-Jan-09 140 PA 0 0 0 37.6 5.25
OPTSTK AUROPHARMA
29-Jan-09 145 PA 0 0 0 40.75 6.7
OPTSTK AUROPHARMA
29-Jan-09 150 PA 0 0 0 44.05 8.4
OPTSTK AUROPHARMA
29-Jan-09 155 PA 0 0 0 31.5 10.4
OPTSTK AUROPHARMA
29-Jan-09 160 PA 0 0 0 29.5 12.6
OPTSTK AUROPHARMA
29-Jan-09 165 PA 0 0 0 23.8 15.05
OPTSTK AUROPHARMA
29-Jan-09 170 PA 0 0 0 26.9 17.75
OPTSTK AUROPHARMA
29-Jan-09 175 PA 0 0 0 30.1 20.65
OPTSTK AUROPHARMA
29-Jan-09 180 PA 0 0 0 24.05 23.8
OPTSTK AUROPHARMA
29-Jan-09 185 PA 0 0 0 27.3 27.15
OPTSTK AUROPHARMA
26-Feb-09 95 CA 0 0 0 33 74.65
OPTSTK AUROPHARMA
26-Feb-09 100 CA 0 0 0 30.6 70.15
OPTSTK AUROPHARMA
26-Feb-09 105 CA 0 0 0 28.35 65.75
OPTSTK AUROPHARMA
26-Feb-09 110 CA 0 0 0 26.25 61.5
OPTSTK AUROPHARMA
26-Feb-09 115 CA 0 0 0 24.35 57.4
OPTSTK AUROPHARMA
26-Feb-09 120 CA 0 0 0 22.55 53.45
OPTSTK AUROPHARMA
26-Feb-09 125 CA 0 0 0 20.95 49.65
OPTSTK AUROPHARMA
26-Feb-09 130 CA 0 0 0 19.6 46.05
OPTSTK AUROPHARMA
26-Feb-09 135 CA 0 0 0 25.85 42.6
OPTSTK AUROPHARMA
26-Feb-09 140 CA 0 0 0 24.05 39.35
OPTSTK AUROPHARMA
26-Feb-09 145 CA 0 0 0 22.35 36.3
OPTSTK AUROPHARMA
26-Feb-09 150 CA 0 0 0 26.05 33.4
OPTSTK AUROPHARMA
26-Feb-09 155 CA 0 0 0 24.35 30.7
OPTSTK AUROPHARMA
26-Feb-09 160 CA 0 0 0 23.95 28.15
OPTSTK AUROPHARMA
26-Feb-09 165 CA 0 0 0 25.9 25.8
OPTSTK AUROPHARMA
26-Feb-09 170 CA 0 0 0 24.05 23.65
OPTSTK AUROPHARMA
26-Feb-09 175 CA 0 0 0 22.3 21.6
OPTSTK AUROPHARMA
26-Feb-09 180 CA 0 0 0 21.25 19.75
OPTSTK AUROPHARMA
26-Feb-09 185 CA 0 0 0 19.45 18
OPTSTK AUROPHARMA
26-Feb-09 95 PA 0 0 0 14.9 1
OPTSTK AUROPHARMA
26-Feb-09 100 PA 0 0 0 17.35 1.4
OPTSTK AUROPHARMA
26-Feb-09 105 PA 0 0 0 20 1.95
OPTSTK AUROPHARMA
26-Feb-09 110 PA 0 0 0 22.8 2.65
OPTSTK AUROPHARMA
26-Feb-09 115 PA 0 0 0 25.75 3.45
OPTSTK AUROPHARMA
26-Feb-09 120 PA 0 0 0 28.85 4.45
OPTSTK AUROPHARMA
26-Feb-09 125 PA 0 0 0 32.1 5.6
OPTSTK AUROPHARMA
26-Feb-09 130 PA 0 0 0 32.05 6.9
OPTSTK AUROPHARMA
26-Feb-09 135 PA 0 0 0 28.05 8.4
OPTSTK AUROPHARMA
26-Feb-09 140 PA 0 0 0 31.15 10.05
OPTSTK AUROPHARMA
26-Feb-09 145 PA 0 0 0 34.35 11.95
OPTSTK AUROPHARMA
26-Feb-09 150 PA 0 0 0 33.5 14
OPTSTK AUROPHARMA
26-Feb-09 155 PA 0 0 0 36.7 16.2
OPTSTK AUROPHARMA
26-Feb-09 160 PA 0 0 0 34.85 18.6
OPTSTK AUROPHARMA
26-Feb-09 165 PA 0 0 0 29.7 21.2
OPTSTK AUROPHARMA
26-Feb-09 170 PA 0 0 0 32.8 23.95
OPTSTK AUROPHARMA
26-Feb-09 175 PA 0 0 0 35.95 26.85
OPTSTK AUROPHARMA
26-Feb-09 180 PA 0 0 0 30.35 29.9
OPTSTK AUROPHARMA
26-Feb-09 185 PA 0 0 0 33.5 33.1
OPTSTK AUROPHARMA
######## 135 CA 0 0 0 37.95 47.15
OPTSTK AUROPHARMA
######## 140 CA 0 0 0 39.1 44.15
OPTSTK AUROPHARMA
######## 145 CA 0 0 0 36.7 41.3
OPTSTK AUROPHARMA
######## 150 CA 0 0 0 34.45 38.65
OPTSTK AUROPHARMA
######## 155 CA 0 0 0 32.35 36.1
OPTSTK AUROPHARMA
######## 160 CA 0 0 0 30.35 33.75
OPTSTK AUROPHARMA
######## 165 CA 0 0 0 28.45 31.5
OPTSTK AUROPHARMA
######## 170 CA 0 0 0 26.7 29.4
OPTSTK AUROPHARMA
######## 175 CA 0 0 0 26 27.4
OPTSTK AUROPHARMA
######## 180 CA 0 0 0 27.2 25.55
OPTSTK AUROPHARMA
######## 185 CA 0 0 0 25.4 23.8
OPTSTK AUROPHARMA
######## 135 PA 0 0 0 18.1 12
OPTSTK AUROPHARMA
######## 140 PA 0 0 0 20.45 13.95
OPTSTK AUROPHARMA
######## 145 PA 0 0 0 23 16
OPTSTK AUROPHARMA
######## 150 PA 0 0 0 25.6 18.2
OPTSTK AUROPHARMA
######## 155 PA 0 0 0 28.4 20.6
OPTSTK AUROPHARMA
######## 160 PA 0 0 0 31.25 23.1
OPTSTK AUROPHARMA
######## 165 PA 0 0 0 34.25 25.75
OPTSTK AUROPHARMA
######## 170 PA 0 0 0 37.4 28.55
OPTSTK AUROPHARMA
######## 175 PA 0 0 0 35.45 31.45
OPTSTK AUROPHARMA
######## 180 PA 0 0 0 35.1 34.5
OPTSTK AUROPHARMA
######## 185 PA 0 0 0 38.2 37.65
OPTSTK AXISBANK 29-Jan-09 350 CA 0 0 0 83.2 170.1
OPTSTK AXISBANK 29-Jan-09 440 CA 0 0 0 108 91.85
OPTSTK AXISBANK 29-Jan-09 470 CA 0 0 0 118 71
OPTSTK AXISBANK 29-Jan-09 500 CA 41 43 38.5 43 43
OPTSTK AXISBANK 29-Jan-09 350 PA 0 0 0 50.1 1.1
OPTSTK AXISBANK 29-Jan-09 430 PA 0 0 0 76 10.05
OPTSTK AXISBANK 26-Feb-09 380 CA 0 0 0 101.35 151.6
OPTSTK AXISBANK 26-Feb-09 510 CA 0 0 0 69 67.85
OPTSTK AXISBANK 26-Feb-09 530 CA 0 0 0 62.8 59
OPTSTK AXISBANK 26-Feb-09 380 PA 0 0 0 63.3 9.5
OPTSTK AXISBANK 26-Feb-09 510 PA 0 0 0 83.3 54
OPTSTK AXISBANK 26-Feb-09 580 PA 0 0 0 101.7 96
OPTSTK AXISBANK ######## 440 CA 0 0 0 112.65 120.1
OPTSTK AXISBANK ######## 440 PA 0 0 0 38.95 34.2
OPTSTK AXISBANK ######## 450 PA 0 0 0 55.25 38
OPTSTK AXISBANK ######## 460 PA 0 0 0 60.55 42
OPTSTK BAJAJ-AUTO29-Jan-09 270 CA 0 0 0 59 142
OPTSTK BAJAJ-AUTO29-Jan-09 280 CA 0 0 0 59.05 132.45
OPTSTK BAJAJ-AUTO29-Jan-09 290 CA 0 0 0 64.3 123
OPTSTK BAJAJ-AUTO29-Jan-09 320 CA 0 0 0 80 96
OPTSTK BAJAJ-AUTO29-Jan-09 330 CA 0 0 0 81 87.6
OPTSTK BAJAJ-AUTO29-Jan-09 440 CA 0 0 0 115 23.55
OPTSTK BAJAJ-AUTO29-Jan-09 490 CA 0 0 0 112.65 11
OPTSTK BAJAJ-AUTO29-Jan-09 270 PA 0 0 0 22.65 0.6
OPTSTK BAJAJ-AUTO29-Jan-09 350 PA 0 0 0 51.6 10
OPTSTK BAJAJ-AUTO29-Jan-09 400 PA 0 0 0 70 28.2
OPTSTK BAJAJ-AUTO29-Jan-09 580 PA 0 0 0 129.7 169
OPTSTK BAJAJ-AUTO26-Feb-09 270 CA 0 0 0 67.85 146.75
OPTSTK BAJAJ-AUTO26-Feb-09 280 CA 0 0 0 68.45 138
OPTSTK BAJAJ-AUTO26-Feb-09 300 CA 0 0 0 68 121.15
OPTSTK BAJAJ-AUTO26-Feb-09 340 CA 0 0 0 50.7 91
OPTSTK BAJAJ-AUTO26-Feb-09 430 CA 0 0 0 60 42.7
OPTSTK BAJAJ-AUTO26-Feb-09 270 PA 0 0 0 29.4 3.3
OPTSTK BAJAJ-AUTO26-Feb-09 370 PA 0 0 0 62.75 27
OPTSTK BAJAJ-AUTO26-Feb-09 430 PA 0 0 0 71.65 57
OPTSTK BAJAJ-AUTO######## 340 CA 0 0 0 73 100.65
OPTSTK BAJAJ-AUTO######## 350 CA 0 0 0 73.3 94.4
OPTSTK BAJAJ-AUTO######## 340 PA 0 0 0 35.9 23.9
OPTSTK BAJAJHIND 29-Jan-09 32.5 CA 0 0 0 16.45 41.85
OPTSTK BAJAJHIND 29-Jan-09 35 CA 0 0 0 15.35 39.4
OPTSTK BAJAJHIND 29-Jan-09 47.5 CA 0 0 0 11 27.6
OPTSTK BAJAJHIND 29-Jan-09 55 CA 0 0 0 7 21.35
OPTSTK BAJAJHIND 29-Jan-09 70 CA 10 10.7 8.6 8.8 8.8
OPTSTK BAJAJHIND 29-Jan-09 75 CA 7 7.5 6.5 6.7 6.7
OPTSTK BAJAJHIND 29-Jan-09 80 CA 5.8 6.25 4.4 4.65 4.65
OPTSTK BAJAJHIND 29-Jan-09 90 CA 2 2.25 2 2.25 2.25
OPTSTK BAJAJHIND 29-Jan-09 32.5 PA 0 0 0 6.95 0.05
OPTSTK BAJAJHIND 29-Jan-09 35 PA 0 0 0 8.25 0.05
OPTSTK BAJAJHIND 29-Jan-09 47.5 PA 0 0 0 16 0.75
OPTSTK BAJAJHIND 29-Jan-09 50 PA 1 1 1 1 1
OPTSTK BAJAJHIND 29-Jan-09 55 PA 0 0 0 1 1.95
OPTSTK BAJAJHIND 29-Jan-09 70 PA 5 5 3.85 4.2 4.2
OPTSTK BAJAJHIND 26-Feb-09 32.5 CA 0 0 0 12.75 42.35
OPTSTK BAJAJHIND 26-Feb-09 35 CA 0 0 0 11.4 40.05
OPTSTK BAJAJHIND 26-Feb-09 32.5 PA 0 0 0 3.85 0.3
OPTSTK BAJAJHIND 26-Feb-09 35 PA 0 0 0 4.95 0.45
OPTSTK BAJAJHIND 26-Feb-09 50 PA 0 0 0 12 2.8
OPTSTK BAJAJHIND 26-Feb-09 60 PA 0 0 0 12.85 6
OPTSTK BAJAJHIND ######## 50 CA 0 0 0 22.5 29.55
OPTSTK BAJAJHIND ######## 65 CA 0 0 0 15.75 21
OPTSTK BAJAJHIND ######## 50 PA 0 0 0 7.45 4.45
OPTSTK BAJAJHIND ######## 75 PA 0 0 0 21.85 16
OPTSTK BAJAJHIND ######## 90 PA 0 0 0 27 25.8
OPTSTK BAJAJHLDNG29-Jan-09 205 CA 0 0 0 29.25 45.25
OPTSTK BAJAJHLDNG29-Jan-09 260 CA 0 0 0 60 13.5
OPTSTK BAJAJHLDNG29-Jan-09 390 CA 0 0 0 75 0.2
OPTSTK BAJAJHLDNG29-Jan-09 205 PA 0 0 0 10.55 4
OPTSTK BAJAJHLDNG29-Jan-09 210 PA 0 0 0 12.9 5.05
OPTSTK BAJAJHLDNG29-Jan-09 300 PA 0 0 0 53 57.45
OPTSTK BAJAJHLDNG
26-Feb-09 205 CA 0 0 0 36.4 51.55
OPTSTK BAJAJHLDNG
26-Feb-09 210 CA 0 0 0 36.9 48.1
OPTSTK BAJAJHLDNG
26-Feb-09 215 CA 0 0 0 53 44.8
OPTSTK BAJAJHLDNG
26-Feb-09 220 CA 0 0 0 50.75 41.65
OPTSTK BAJAJHLDNG
26-Feb-09 225 CA 0 0 0 58.1 38.7
OPTSTK BAJAJHLDNG
26-Feb-09 230 CA 0 0 0 55.85 35.85
OPTSTK BAJAJHLDNG
26-Feb-09 235 CA 0 0 0 58.5 33.2
OPTSTK BAJAJHLDNG
26-Feb-09 240 CA 0 0 0 56.3 30.65
OPTSTK BAJAJHLDNG
26-Feb-09 245 CA 0 0 0 54.15 28.3
OPTSTK BAJAJHLDNG
26-Feb-09 250 CA 0 0 0 52.1 26.1
OPTSTK BAJAJHLDNG
26-Feb-09 255 CA 0 0 0 50.15 24
OPTSTK BAJAJHLDNG
26-Feb-09 260 CA 0 0 0 48.25 22.05
OPTSTK BAJAJHLDNG
26-Feb-09 265 CA 0 0 0 46.4 20.25
OPTSTK BAJAJHLDNG
26-Feb-09 205 PA 0 0 0 16.3 8.7
OPTSTK BAJAJHLDNG26-Feb-09 210 PA 0 0 0 18.8 10.2
OPTSTK BAJAJHLDNG26-Feb-09 240 PA 0 0 0 42 22.35
OPTSTK BAJAJHLDNG ######## 205 CA 0 0 0 42.2 56.9
OPTSTK BAJAJHLDNG ######## 220 CA 0 0 0 38 47.7
OPTSTK BAJAJHLDNG ######## 245 CA 0 0 0 27.25 35
OPTSTK BAJAJHLDNG ######## 205 PA 0 0 0 20.7 12.7
OPTSTK BALAJITELE 29-Jan-09 45 CA 0 0 0 19.9 23.4
OPTSTK BALAJITELE 29-Jan-09 60 CA 0 0 0 19 11.3
OPTSTK BALAJITELE 29-Jan-09 85 CA 0 0 0 11.3 2
OPTSTK BALAJITELE 29-Jan-09 45 PA 0 0 0 3.4 0.3
OPTSTK BALAJITELE 29-Jan-09 60 PA 0 0 0 10 3.1
OPTSTK BALAJITELE26-Feb-09 45 CA 0 0 0 19.35 24.55
OPTSTK BALAJITELE26-Feb-09 45 PA 0 0 0 3.55 1.1
OPTSTK BALAJITELE ######## 45 CA 0 0 0 21.3 25.75
OPTSTK BALAJITELE ######## 60 CA 0 0 0 13.35 16
OPTSTK BALAJITELE ######## 80 CA 0 0 0 7.05 8
OPTSTK BALAJITELE ######## 45 PA 0 0 0 3.95 2
OPTSTK BALAJITELE ######## 50 PA 0 0 0 5.8 3.25
OPTSTK BALLARPUR29-Jan-09 10 CA 0 0 0 8.3 10.05
OPTSTK BALLARPUR29-Jan-09 12.5 CA 0 0 0 7.65 7.55
OPTSTK BALLARPUR29-Jan-09 15 CA 0 0 0 6 5.15
OPTSTK BALLARPUR29-Jan-09 10 PA 0 0 0 0.05 0
OPTSTK BALLARPUR29-Jan-09 12.5 PA 0 0 0 0.8 0.05
OPTSTK BALLARPUR29-Jan-09 15 PA 0 0 0 1.6 0.1
OPTSTK BALLARPUR26-Feb-09 10 CA 0 0 0 8.45 10.1
OPTSTK BALLARPUR26-Feb-09 12.5 CA 0 0 0 7.1 7.7
OPTSTK BALLARPUR26-Feb-09 10 PA 0 0 0 0.1 0.05
OPTSTK BALLARPUR26-Feb-09 12.5 PA 0 0 0 0.35 0.1
OPTSTK BALLARPUR######## 12.5 CA 0 0 0 7.85 7.9
OPTSTK BALLARPUR######## 15 CA 0 0 0 5.9 5.8
OPTSTK BALLARPUR######## 27.5 CA 0 0 0 1 0.75
OPTSTK BALLARPUR######## 12.5 PA 0 0 0 0.3 0.2
OPTSTK BALLARPUR######## 15 PA 0 0 0 0.75 0.55
OPTSTK BALRAMCHIN
29-Jan-09 22.5 CA 0 0 0 10.5 29.25
OPTSTK BALRAMCHIN
29-Jan-09 25 CA 0 0 0 10.7 26.8
OPTSTK BALRAMCHIN
29-Jan-09 27.5 CA 0 0 0 11.2 24.3
OPTSTK BALRAMCHIN
29-Jan-09 30 CA 0 0 0 13.3 21.9
OPTSTK BALRAMCHIN
29-Jan-09 32.5 CA 0 0 0 12.15 19.5
OPTSTK BALRAMCHIN
29-Jan-09 35 CA 0 0 0 11.1 17.2
OPTSTK BALRAMCHIN
29-Jan-09 37.5 CA 0 0 0 10.15 15
OPTSTK BALRAMCHIN
29-Jan-09 40 CA 0 0 0 13.5 12.95
OPTSTK BALRAMCHIN
29-Jan-09 42.5 CA 0 0 0 8.5 11.05
OPTSTK BALRAMCHIN
29-Jan-09 45 CA 0 0 0 7.05 9.3
OPTSTK BALRAMCHIN
29-Jan-09 47.5 CA 0 0 0 10.15 7.8
OPTSTK BALRAMCHIN
29-Jan-09 50 CA 4.75 5 4.35 4.6 4.6
OPTSTK BALRAMCHIN
29-Jan-09 52.5 CA 0 0 0 12.3 5.3
OPTSTK BALRAMCHIN
29-Jan-09 55 CA 2.6 2.9 2.25 2.6 2.6
OPTSTK BALRAMCHIN
29-Jan-09 57.5 CA 0 0 0 2.95 3.5
OPTSTK BALRAMCHIN
29-Jan-09 22.5 PA 0 0 0 1.45 0
OPTSTK BALRAMCHIN
29-Jan-09 25 PA 0 0 0 2.15 0.05
OPTSTK BALRAMCHIN
29-Jan-09 27.5 PA 0 0 0 3.1 0.05
OPTSTK BALRAMCHIN
29-Jan-09 30 PA 0 0 0 5.5 0.1
OPTSTK BALRAMCHIN
29-Jan-09 32.5 PA 0 0 0 6.8 0.2
OPTSTK BALRAMCHIN
29-Jan-09 35 PA 0 0 0 8.15 0.4
OPTSTK BALRAMCHIN
29-Jan-09 37.5 PA 0 0 0 9.65 0.65
OPTSTK BALRAMCHIN
29-Jan-09 40 PA 0.45 0.5 0.45 0.5 0.5
OPTSTK BALRAMCHIN
29-Jan-09 42.5 PA 0 0 0 12.85 1.7
OPTSTK BALRAMCHIN
29-Jan-09 45 PA 1.5 1.5 1.5 1.5 1.5
OPTSTK BALRAMCHIN
29-Jan-09 47.5 PA 0 0 0 13.6 3.4
OPTSTK BALRAMCHIN
29-Jan-09 50 PA 0 0 0 7 4.55
OPTSTK BALRAMCHIN
29-Jan-09 52.5 PA 0 0 0 15.25 5.85
OPTSTK BALRAMCHIN
29-Jan-09 55 PA 0 0 0 16.9 7.35
OPTSTK BALRAMCHIN
29-Jan-09 57.5 PA 0 0 0 10.35 9
OPTSTK BALRAMCHIN
26-Feb-09 22.5 CA 0 0 0 11.35 29.5
OPTSTK BALRAMCHIN
26-Feb-09 25 CA 0 0 0 10.75 27.1
OPTSTK BALRAMCHIN
26-Feb-09 27.5 CA 0 0 0 9.35 24.75
OPTSTK BALRAMCHIN
26-Feb-09 30 CA 0 0 0 8.15 22.5
OPTSTK BALRAMCHIN
26-Feb-09 32.5 CA 0 0 0 7.1 20.35
OPTSTK BALRAMCHIN
26-Feb-09 35 CA 0 0 0 6.15 18.3
OPTSTK BALRAMCHIN
26-Feb-09 37.5 CA 0 0 0 5.35 16.35
OPTSTK BALRAMCHIN
26-Feb-09 40 CA 0 0 0 4.65 14.6
OPTSTK BALRAMCHIN
26-Feb-09 42.5 CA 0 0 0 4.25 12.95
OPTSTK BALRAMCHIN
26-Feb-09 45 CA 0 0 0 4 11.45
OPTSTK BALRAMCHIN
26-Feb-09 47.5 CA 0 0 0 6.15 10.05
OPTSTK BALRAMCHIN
26-Feb-09 50 CA 0 0 0 7.95 8.85
OPTSTK BALRAMCHIN
26-Feb-09 52.5 CA 0 0 0 7.15 7.75
OPTSTK BALRAMCHIN
26-Feb-09 55 CA 0 0 0 6.9 6.75
OPTSTK BALRAMCHIN
26-Feb-09 57.5 CA 0 0 0 5.2 5.9
OPTSTK BALRAMCHIN
26-Feb-09 22.5 PA 0 0 0 2.15 0.1
OPTSTK BALRAMCHIN
26-Feb-09 25 PA 0 0 0 2.9 0.15
OPTSTK BALRAMCHIN
26-Feb-09 27.5 PA 0 0 0 3.95 0.3
OPTSTK BALRAMCHIN
26-Feb-09 30 PA 0 0 0 5.2 0.5
OPTSTK BALRAMCHIN
26-Feb-09 32.5 PA 0 0 0 6.6 0.8
OPTSTK BALRAMCHIN
26-Feb-09 35 PA 0 0 0 8.1 1.2
OPTSTK BALRAMCHIN
26-Feb-09 37.5 PA 0 0 0 9.7 1.75
OPTSTK BALRAMCHIN
26-Feb-09 40 PA 0 0 0 11.45 2.45
OPTSTK BALRAMCHIN
26-Feb-09 42.5 PA 0 0 0 12 3.25
OPTSTK BALRAMCHIN
26-Feb-09 45 PA 0 0 0 11.75 4.2
OPTSTK BALRAMCHIN
26-Feb-09 47.5 PA 0 0 0 11.75 5.3
OPTSTK BALRAMCHIN
26-Feb-09 50 PA 0 0 0 11.8 6.55
OPTSTK BALRAMCHIN
26-Feb-09 52.5 PA 0 0 0 13.45 7.9
OPTSTK BALRAMCHIN
26-Feb-09 55 PA 0 0 0 14.55 9.4
OPTSTK BALRAMCHIN
26-Feb-09 57.5 PA 0 0 0 12.2 11
OPTSTK BALRAMCHIN
######## 37.5 CA 0 0 0 12.75 17.6
OPTSTK BALRAMCHIN
######## 40 CA 0 0 0 13.2 16
OPTSTK BALRAMCHIN
######## 42.5 CA 0 0 0 11.95 14.5
OPTSTK BALRAMCHIN
######## 45 CA 0 0 0 10.8 13.1
OPTSTK BALRAMCHIN
######## 47.5 CA 0 0 0 9.8 11.8
OPTSTK BALRAMCHIN
######## 50 CA 0 0 0 8.85 10.65
OPTSTK BALRAMCHIN
######## 52.5 CA 0 0 0 8 9.6
OPTSTK BALRAMCHIN
######## 55 CA 0 0 0 7.2 8.65
OPTSTK BALRAMCHIN
######## 57.5 CA 0 0 0 7.05 7.8
OPTSTK BALRAMCHIN
######## 37.5 PA 0 0 0 4.75 2.75
OPTSTK BALRAMCHIN
######## 40 PA 0 0 0 5.45 3.55
OPTSTK BALRAMCHIN
######## 42.5 PA 0 0 0 6.6 4.5
OPTSTK BALRAMCHIN
######## 45 PA 0 0 0 7.9 5.55
OPTSTK BALRAMCHIN
######## 47.5 PA 0 0 0 9.3 6.75
OPTSTK BALRAMCHIN
######## 50 PA 0 0 0 10.8 8.05
OPTSTK BALRAMCHIN
######## 52.5 PA 0 0 0 12.4 9.4
OPTSTK BALRAMCHIN
######## 55 PA 0 0 0 14.1 10.9
OPTSTK BALRAMCHIN
######## 57.5 PA 0 0 0 13.6 12.5
OPTSTK BANKBARODA
29-Jan-09 220 CA 0 0 0 55.7 67.5
OPTSTK BANKBARODA
29-Jan-09 225 CA 0 0 0 54.2 62.85
OPTSTK BANKBARODA
29-Jan-09 230 CA 0 0 0 51.85 58.35
OPTSTK BANKBARODA
29-Jan-09 235 CA 0 0 0 49.55 53.9
OPTSTK BANKBARODA
29-Jan-09 240 CA 0 0 0 47.35 49.65
OPTSTK BANKBARODA
29-Jan-09 245 CA 0 0 0 45.25 45.5
OPTSTK BANKBARODA
29-Jan-09 250 CA 0 0 0 43.2 41.55
OPTSTK BANKBARODA
29-Jan-09 255 CA 0 0 0 41.3 37.8
OPTSTK BANKBARODA
29-Jan-09 260 CA 0 0 0 8 34.2
OPTSTK BANKBARODA
29-Jan-09 265 CA 0 0 0 38.15 30.8
OPTSTK BANKBARODA
29-Jan-09 270 CA 0 0 0 58.9 27.6
OPTSTK BANKBARODA
29-Jan-09 280 CA 0 0 0 54.25 21.95
OPTSTK BANKBARODA
29-Jan-09 290 CA 0 0 0 49.9 17.1
OPTSTK BANKBARODA
29-Jan-09 300 CA 0 0 0 45.85 13.1
OPTSTK BANKBARODA
29-Jan-09 310 CA 0 0 0 42.15 9.9
OPTSTK BANKBARODA
29-Jan-09 320 CA 0 0 0 38.7 7.35
OPTSTK BANKBARODA
29-Jan-09 330 CA 0 0 0 46.65 5.4
OPTSTK BANKBARODA
29-Jan-09 220 PA 0 0 0 18.15 0.9
OPTSTK BANKBARODA
29-Jan-09 225 PA 0 0 0 30.5 1.2
OPTSTK BANKBARODA
29-Jan-09 230 PA 0 0 0 32.95 1.65
OPTSTK BANKBARODA
29-Jan-09 235 PA 0 0 0 35.55 2.2
OPTSTK BANKBARODA
29-Jan-09 240 PA 0 0 0 38.2 2.9
OPTSTK BANKBARODA
29-Jan-09 245 PA 0 0 0 40.95 3.75
OPTSTK BANKBARODA
29-Jan-09 250 PA 0 0 0 43.75 4.75
OPTSTK BANKBARODA
29-Jan-09 255 PA 0 0 0 46.65 5.95
OPTSTK BANKBARODA
29-Jan-09 260 PA 0 0 0 44.75 7.35
OPTSTK BANKBARODA
29-Jan-09 265 PA 0 0 0 47.7 8.9
OPTSTK BANKBARODA
29-Jan-09 270 PA 0 0 0 35.25 10.7
OPTSTK BANKBARODA
29-Jan-09 280 PA 0 0 0 40.3 14.95
OPTSTK BANKBARODA
29-Jan-09 290 PA 0 0 0 45.7 20.1
OPTSTK BANKBARODA
29-Jan-09 300 PA 0 0 0 51.4 26.05
OPTSTK BANKBARODA
29-Jan-09 310 PA 0 0 0 57.4 32.75
OPTSTK BANKBARODA
29-Jan-09 320 PA 0 0 0 63.65 40.15
OPTSTK BANKBARODA
29-Jan-09 330 PA 0 0 0 70.2 48.1
OPTSTK BANKBARODA
26-Feb-09 220 CA 0 0 0 56.4 71.55
OPTSTK BANKBARODA
26-Feb-09 230 CA 0 0 0 58.6 63.3
OPTSTK BANKBARODA
26-Feb-09 235 CA 0 0 0 47.75 59.35
OPTSTK BANKBARODA
26-Feb-09 240 CA 0 0 0 53.4 55.55
OPTSTK BANKBARODA
26-Feb-09 245 CA 0 0 0 43.2 51.9
OPTSTK BANKBARODA
26-Feb-09 250 CA 0 0 0 48.6 48.4
OPTSTK BANKBARODA
26-Feb-09 255 CA 0 0 0 39 45
OPTSTK BANKBARODA
26-Feb-09 260 CA 0 0 0 44.2 41.8
OPTSTK BANKBARODA
26-Feb-09 265 CA 0 0 0 34.05 38.7
OPTSTK BANKBARODA
26-Feb-09 270 CA 0 0 0 40.15 35.8
OPTSTK BANKBARODA
26-Feb-09 280 CA 0 0 0 36.4 30.45
OPTSTK BANKBARODA
26-Feb-09 290 CA 0 0 0 33 25.75
OPTSTK BANKBARODA
26-Feb-09 300 CA 0 0 0 22.9 21.6
OPTSTK BANKBARODA
26-Feb-09 310 CA 0 0 0 17.55 18
OPTSTK BANKBARODA
26-Feb-09 220 PA 0 0 0 19.1 3.25
OPTSTK BANKBARODA
26-Feb-09 230 PA 0 0 0 24.8 4.9
OPTSTK BANKBARODA
26-Feb-09 235 PA 0 0 0 30.8 5.9
OPTSTK BANKBARODA
26-Feb-09 240 PA 0 0 0 29.35 7
OPTSTK BANKBARODA
26-Feb-09 245 PA 0 0 0 36 8.3
OPTSTK BANKBARODA
26-Feb-09 250 PA 0 0 0 34.3 9.7
OPTSTK BANKBARODA
26-Feb-09 255 PA 0 0 0 41.55 11.25
OPTSTK BANKBARODA
26-Feb-09 260 PA 0 0 0 39.6 12.95
OPTSTK BANKBARODA
26-Feb-09 265 PA 0 0 0 44.1 14.8
OPTSTK BANKBARODA
26-Feb-09 270 PA 0 0 0 45.3 16.85
OPTSTK BANKBARODA
26-Feb-09 280 PA 0 0 0 51.3 21.35
OPTSTK BANKBARODA
26-Feb-09 290 PA 0 0 0 57.65 26.5

Fo Data

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Fo Data

Uploaded by

Copyright:

Available Formats

INSTRUMENT

SYMBOL EXPIRY_DT STRIKE_PR OPTION_TYP

You might also like