NSE Derivative Markets – Option Chain
Derivative instrument helps traders to maximize the return and minimize the risk by doing the senario analysis. The below table provide the active options (both Call and Put) from NSE Derivative markets
Option Chain
SYMBOL Call OI CALL OI CHG CALL Trades Call Price STRIKE_PR Put Price PUT Trades Put CHG OI PUT OI Expiry Date Spot Price BANKNIFTY 35,120 -160 16 2,166.20 22,200 2.05 264 -160 50,680 26/10/2017 0 BANKNIFTY 62,960 -720 26 2,028.60 22,300 2.65 168 -1,080 60,240 26/10/2017 0 BANKNIFTY 37,400 -160 14 1,846.90 22,500 3.50 3,496 -15,800 154,800 26/10/2017 0 BANKNIFTY 45,360 -1,920 190 1,356.85 23,000 8.05 11,641 16,120 519,960 26/10/2017 0 BANKNIFTY 560 0 0 1,658.00 23,100 8.95 517 7,920 15,360 26/10/2017 0 BANKNIFTY 1,240 0 1 1,131.95 23,200 10.60 2,023 15,000 34,280 26/10/2017 0 BANKNIFTY 40 40 17 1,097.90 23,300 12.25 1,881 12,400 27,600 26/10/2017 0 BANKNIFTY 160 0 0 837.75 23,400 15.75 2,348 25,760 40,160 26/10/2017 0 BANKNIFTY 185,000 80 399 860.10 23,500 18.60 34,013 106,800 978,040 26/10/2017 0 BANKNIFTY 1,000 -200 20 808.30 23,600 23.20 5,837 17,600 48,120 26/10/2017 0 BANKNIFTY 3,480 0 21 658.85 23,700 29.00 5,889 19,440 74,240 26/10/2017 0 BANKNIFTY 5,840 -1,320 180 608.55 23,800 38.25 9,960 42,920 114,560 26/10/2017 0 BANKNIFTY 9,280 -1,240 133 512.45 23,900 48.90 11,122 53,200 108,480 26/10/2017 0 BANKNIFTY 245,640 -120 4,565 427.25 24,000 65.50 68,904 110,720 1,509,200 26/10/2017 0 BANKNIFTY 15,680 2,960 1,242 353.45 24,100 83.20 15,880 47,960 138,800 26/10/2017 0 BANKNIFTY 86,960 56,680 6,840 271.95 24,200 109.05 24,787 49,880 143,560 26/10/2017 0 BANKNIFTY 155,560 121,320 16,120 203.45 24,300 139.35 30,771 54,160 180,880 26/10/2017 0 BANKNIFTY 251,000 224,960 32,723 154.20 24,400 185.25 28,153 98,360 209,040 26/10/2017 0 BANKNIFTY 869,000 422,320 67,919 109.40 24,500 233.35 53,991 -26,440 1,646,600 26/10/2017 0 BANKNIFTY 225,080 128,760 34,001 74.60 24,600 294.55 8,186 14,240 109,600 26/10/2017 0 BANKNIFTY 339,120 232,400 38,709 50.95 24,700 371.20 7,219 -7,960 138,520 26/10/2017 0 BANKNIFTY 382,400 242,040 44,385 34.40 24,800 449.55 2,114 -10,040 56,440 26/10/2017 0 BANKNIFTY 175,240 49,680 19,477 23.45 24,900 530.85 464 -880 7,640 26/10/2017 0 BANKNIFTY 1,588,760 702,640 106,087 17.15 25,000 641.35 5,090 -31,160 314,600 26/10/2017 0 BANKNIFTY 143,560 43,520 11,872 11.80 25,100 664.40 34 -200 3,080 26/10/2017 0 BANKNIFTY 189,080 16,600 17,460 8.90 25,200 818.75 55 440 3,320 26/10/2017 0 BANKNIFTY 81,640 2,560 6,724 6.35 25,300 906.25 22 0 1,160 26/10/2017 0 BANKNIFTY 591,240 39,520 13,861 4.45 25,500 1,101.65 195 -480 237,760 26/10/2017 0 BANKNIFTY 46,520 -10,240 2,610 3.75 25,600 871.40 0 0 40 26/10/2017 0 BANKNIFTY 174,120 1,040 2,149 2.05 26,000 1,605.30 17 160 6,720 26/10/2017 0 BANKNIFTY 34,120 400 137 0.90 26,500 2,110.40 27 120 29,560 26/10/2017 0 BANKNIFTY 4,280 80 51 1.45 26,700 2,293.25 18 240 3,920 26/10/2017 0 NIFTY 2,238,075 -58,275 994 2,027.50 8,200 0.65 407 -11,400 436,125 26/10/2017 0 NIFTY 30,375 0 0 1,850.75 8,300 0.50 0 0 12,375 26/10/2017 0 NIFTY 234,675 600 14 1,837.05 8,400 0.85 32 150 160,500 26/10/2017 0 NIFTY 777,525 -975 416 1,724.85 8,500 0.45 2,318 -5,475 457,425 26/10/2017 0 NIFTY 445,875 0 0 1,459.45 8,600 0.50 29 1,950 67,725 26/10/2017 0 NIFTY 213,300 0 10 1,540.20 8,700 0.70 90 -675 69,900 26/10/2017 0 NIFTY 177,000 -2,550 37 1,423.95 8,800 1.10 382 -8,250 348,375 26/10/2017 0 NIFTY 54,675 -1,050 15 1,320.70 8,900 1.20 489 -4,875 317,775 26/10/2017 0 NIFTY 750,675 -8,400 199 1,232.25 9,000 1.25 5,870 -136,275 1,573,425 26/10/2017 0 NIFTY 106,800 -1,725 29 1,128.10 9,100 1.45 2,102 17,775 527,325 26/10/2017 0 NIFTY 175,500 -8,775 161 1,035.85 9,200 1.70 6,725 -172,800 751,725 26/10/2017 0 NIFTY 139,800 -1,500 30 932.30 9,300 2.20 9,691 1,650 1,182,750 26/10/2017 0 NIFTY 107,325 -6,375 165 832.70 9,400 2.75 8,179 17,100 1,878,075 26/10/2017 0 NIFTY 375,225 -9,600 239 734.90 9,500 3.35 17,216 -138,225 3,588,825 26/10/2017 0 NIFTY 150 0 0 298.00 9,550 3.55 228 -2,175 75,750 26/10/2017 0 NIFTY 359,775 -20,475 694 637.00 9,600 4.05 15,843 -58,050 2,528,250 26/10/2017 0 NIFTY 525 0 0 522.35 9,650 4.25 1,061 -5,025 117,600 26/10/2017 0 NIFTY 601,500 -5,850 350 539.20 9,700 5.20 22,382 -132,300 3,710,775 26/10/2017 0 NIFTY 54,150 -300 6 477.00 9,750 5.85 4,876 -49,350 249,300 26/10/2017 0 NIFTY 752,700 -49,725 2,557 438.10 9,800 7.45 49,803 -154,650 4,746,900 26/10/2017 0 NIFTY 37,350 -225 34 386.05 9,850 8.40 6,088 -19,650 427,125 26/10/2017 0 NIFTY 1,711,725 -145,575 4,659 347.00 9,900 10.10 88,216 -580,350 4,798,950 26/10/2017 0 NIFTY 119,025 -5,625 194 292.20 9,950 12.25 10,429 -48,900 731,100 26/10/2017 0 NIFTY 2,348,775 -102,150 8,999 241.75 10,000 14.80 144,783 589,425 7,605,075 26/10/2017 0 NIFTY 192,750 -12,825 531 197.20 10,050 17.40 17,640 -67,875 774,825 26/10/2017 0 NIFTY 2,009,700 -181,725 43,014 153.40 10,100 23.10 185,783 -103,950 4,625,850 26/10/2017 0 NIFTY 627,825 17,025 8,535 109.45 10,150 30.90 51,329 -44,550 1,097,025 26/10/2017 0 NIFTY 3,590,325 240,600 238,160 75.25 10,200 43.50 269,246 80,175 4,918,575 26/10/2017 0 NIFTY 981,075 103,875 64,184 47.75 10,250 60.45 24,089 -44,025 945,600 26/10/2017 0 NIFTY 3,487,650 347,700 286,423 28.45 10,300 90.80 89,933 36,525 1,281,225 26/10/2017 0 NIFTY 718,575 102,750 30,897 15.40 10,350 129.80 350 -7,050 15,675 26/10/2017 0 NIFTY 3,135,450 329,550 137,775 8.75 10,400 166.60 7,301 -11,475 280,650 26/10/2017 0 NIFTY 411,075 82,200 11,958 4.95 10,450 219.00 5 150 1,275 26/10/2017 0 NIFTY 2,652,825 -22,425 47,557 3.40 10,500 261.65 2,821 -6,600 739,875 26/10/2017 0 NIFTY 1,333,200 138,225 19,085 1.55 10,600 348.50 69 -225 11,175 26/10/2017 0 NIFTY 476,775 71,250 7,688 0.80 10,700 458.00 2 0 14,325 26/10/2017 0 NIFTY 307,875 21,825 1,041 0.60 10,800 552.75 12 0 4,575 26/10/2017 0 NIFTY 42,525 -150 104 0.55 10,900 653.90 3 0 1,425 26/10/2017 0 NIFTY 1,006,050 -93,975 5,136 0.50 11,000 753.30 1,477 -59,700 1,377,975 26/10/2017 0 NIFTY 3,300 -75 2 0.65 11,100 880.55 1 75 3,075 26/10/2017 0 NIFTY 8,925 -2,400 103 0.30 11,200 993.15 23 -1,500 2,325 26/10/2017 0 NIFTY 2,775 0 3 0.10 11,300 1,071.10 3 0 2,025 26/10/2017 0 NIFTY 2,850 0 0 0.60 11,400 1,302.20 0 0 15,150 26/10/2017 0 NIFTY 206,250 525 80 0.35 11,500 1,250.25 98 3,375 388,050 26/10/2017 0 NIFTY 33,825 0 4 0.10 11,600 1,347.45 83 -4,275 78,750 26/10/2017 0 NIFTY 1,200 1,200 16 0.05 11,650 1,395.70 40 3,000 8,775 26/10/2017 0 ACC 400 0 0 200.00 1,580 0.75 0 0 3,600 26/10/2017 1,783 ACC 2,000 -400 1 190.00 1,600 0.75 12 -2,800 17,200 26/10/2017 1,783 ACC 800 0 0 86.00 1,620 1.50 0 0 9,600 26/10/2017 1,783 ACC 6,400 -800 2 152.00 1,640 1.70 4 -400 25,200 26/10/2017 1,783 ACC 8,400 -800 2 132.00 1,660 0.85 19 -3,200 25,200 26/10/2017 1,783 ACC 16,400 -1,200 7 110.00 1,680 1.50 16 -2,400 14,800 26/10/2017 1,783 ACC 89,600 -3,200 12 90.00 1,700 2.45 96 -3,200 89,600 26/10/2017 1,783 ACC 7,200 0 0 82.15 1,720 3.55 28 -400 13,600 26/10/2017 1,783 ACC 18,000 -800 13 52.10 1,740 6.35 121 5,600 52,000 26/10/2017 1,783 ACC 16,800 -4,400 53 37.15 1,760 11.35 168 -19,600 44,400 26/10/2017 1,783 ACC 34,000 -4,400 118 28.20 1,780 17.85 139 -12,400 59,200 26/10/2017 1,783 ACC 178,800 -36,800 882 18.30 1,800 27.75 179 -4,800 43,200 26/10/2017 1,783 ACC 115,600 22,400 591 11.45 1,820 41.95 22 -2,000 4,800 26/10/2017 1,783 ACC 31,600 -15,600 179 5.10 1,860 74.00 0 0 800 26/10/2017 1,783 AMBUJACEM 5,000 0 0 22.70 250 0.25 1 0 247,500 26/10/2017 277 AMBUJACEM 5,000 0 0 11.75 255 0.35 0 0 60,000 26/10/2017 277 AMBUJACEM 17,500 0 0 20.50 260 0.25 7 -2,500 622,500 26/10/2017 277 AMBUJACEM 30,000 0 0 14.05 265 0.60 22 22,500 142,500 26/10/2017 277 AMBUJACEM 115,000 -2,500 1 10.85 270 1.35 42 25,000 130,000 26/10/2017 277 AMBUJACEM 110,000 0 3 6.85 275 2.80 5 2,500 47,500 26/10/2017 277 AMBUJACEM 235,000 20,000 41 4.00 280 5.25 10 0 67,500 26/10/2017 277 AMBUJACEM 175,000 5,000 34 2.15 285 7.30 3 0 40,000 26/10/2017 277 AMBUJACEM 365,000 37,500 87 1.25 290 9.75 0 0 2,500 26/10/2017 277 ASIANPAINT 600 0 0 145.00 1,000 1.50 0 0 9,600 26/10/2017 1,179 ASIANPAINT 3,000 0 0 70.00 1,100 2.50 32 1,800 91,200 26/10/2017 1,179 ASIANPAINT 3,000 0 0 73.00 1,120 3.85 26 -2,400 87,600 26/10/2017 1,179 ASIANPAINT 20,400 -600 9 48.00 1,140 6.40 52 -7,200 84,600 26/10/2017 1,179 ASIANPAINT 44,400 -2,400 29 33.10 1,160 10.90 119 -3,000 64,200 26/10/2017 1,179 ASIANPAINT 81,000 600 167 20.70 1,180 18.50 133 -5,400 42,600 26/10/2017 1,179 ASIANPAINT 150,600 8,400 419 12.00 1,200 28.25 9 -600 34,800 26/10/2017 1,179 ASIANPAINT 133,200 0 239 6.45 1,220 37.40 1 600 15,600 26/10/2017 1,179 ASIANPAINT 142,800 18,600 114 3.40 1,240 75.00 0 0 600 26/10/2017 1,179 ASIANPAINT 62,400 -4,200 84 1.85 1,260 84.00 0 0 1,200 26/10/2017 1,179 ASIANPAINT 46,200 -6,000 28 0.95 1,280 136.85 0 0 600 26/10/2017 1,179 AXISBANK 28,800 28,800 37 13.20 460 6.50 6,374 1,176,000 1,396,800 26/10/2017 464 AXISBANK 1,018,800 1,009,200 3,359 7.25 470 10.95 6,981 444,000 871,200 26/10/2017 464 AXISBANK 3,141,600 3,134,400 9,453 4.05 480 17.60 6,928 246,000 963,600 26/10/2017 464 AXISBANK 2,547,600 2,523,600 7,652 2.20 490 26.00 1,946 -400,800 346,800 26/10/2017 464 AXISBANK 3,654,000 3,464,400 9,935 1.40 500 34.85 2,460 -501,600 1,168,800 26/10/2017 464 AXISBANK 2,332,800 1,590,000 5,270 0.85 510 44.05 1,603 -680,400 625,200 26/10/2017 464 AXISBANK 2,524,800 135,600 6,559 0.60 520 54.55 1,157 -522,000 718,800 26/10/2017 464 AXISBANK 2,984,400 296,400 5,373 0.45 530 63.80 186 -84,000 110,400 26/10/2017 464 AXISBANK 1,820,400 -200,400 3,080 0.40 540 76.25 70 -27,600 98,400 26/10/2017 464 AXISBANK 1,404,000 -681,600 1,941 0.30 550 37.25 0 0 19,200 26/10/2017 464 AXISBANK 735,600 -260,400 1,386 0.30 560 80.75 2 0 7,200 26/10/2017 464 AXISBANK 154,800 -123,600 193 0.25 580 53.40 0 0 1,200 26/10/2017 464 AXISBANK 175,200 -34,800 63 0.20 590 72.15 0 0 1,200 26/10/2017 464 AXISBANK 202,800 -27,600 79 0.15 600 85.80 0 0 15,600 26/10/2017 464 AXISBANK 1,200 0 0 0.25 630 120.75 0 0 6,000 26/10/2017 464 BAJAJ-AUTO 250 0 0 270.00 2,800 10.00 0 0 250 26/10/2017 3,226 BAJAJ-AUTO 3,250 0 0 220.00 2,850 3.00 0 0 6,250 26/10/2017 3,226 BAJAJ-AUTO 1,250 0 0 305.00 2,900 3.00 6 1,500 22,000 26/10/2017 3,226 BAJAJ-AUTO 250 0 0 127.00 2,950 3.50 1 -250 8,250 26/10/2017 3,226 BAJAJ-AUTO 13,250 -1,250 5 238.90 3,000 2.20 130 -9,750 47,500 26/10/2017 3,226 BAJAJ-AUTO 1,750 0 0 150.00 3,050 3.65 125 -14,750 16,750 26/10/2017 3,226 BAJAJ-AUTO 19,000 -250 3 150.00 3,100 6.55 241 -22,000 54,000 26/10/2017 3,226 BAJAJ-AUTO 8,750 250 4 110.00 3,150 12.35 283 -28,250 36,750 26/10/2017 3,226 BAJAJ-AUTO 50,500 -3,250 110 61.30 3,200 24.00 478 -29,750 64,750 26/10/2017 3,226 BAJAJ-AUTO 41,500 -5,250 289 34.25 3,250 43.70 260 9,250 43,750 26/10/2017 3,226 BAJAJ-AUTO 150,500 -14,250 847 18.20 3,300 77.85 104 -2,750 8,750 26/10/2017 3,226 BAJAJ-AUTO 59,750 -28,250 368 8.80 3,350 101.80 2 -500 500 26/10/2017 3,226 BAJAJ-AUTO 69,000 -23,000 356 4.05 3,400 147.30 1 -250 750 26/10/2017 3,226 BAJAJ-AUTO 36,250 -7,000 64 1.55 3,500 280.60 0 0 1,500 26/10/2017 3,226 BANKBARODA 3,500 0 0 20.75 120 0.05 0 0 297,500 26/10/2017 136 BANKBARODA 49,000 3,500 1 7.40 130 0.45 106 14,000 1,011,500 26/10/2017 136 BANKBARODA 322,000 94,500 67 3.55 135 1.50 358 -3,500 1,043,000 26/10/2017 136 BANKBARODA 3,083,500 311,500 688 1.30 140 4.10 245 -73,500 1,949,500 26/10/2017 136 BANKBARODA 2,565,500 -52,500 373 0.50 145 8.25 9 -10,500 416,500 26/10/2017 136 BANKBARODA 2,614,500 -157,500 279 0.25 150 13.10 4 -3,500 493,500 26/10/2017 136 BANKBARODA 728,000 28,000 58 0.15 155 14.50 0 0 42,000 26/10/2017 136 BANKBARODA 885,500 56,000 77 0.05 160 19.00 0 0 203,000 26/10/2017 136 BANKBARODA 245,000 -7,000 3 0.05 165 25.30 0 0 28,000 26/10/2017 136 BANKBARODA 126,000 -21,000 6 0.05 170 28.75 0 0 84,000 26/10/2017 136 BANKBARODA 7,000 0 0 0.15 175 34.60 0 0 14,000 26/10/2017 136 BANKBARODA 38,500 0 0 0.15 180 40.30 0 0 28,000 26/10/2017 136 BANKBARODA 10,500 0 0 0.05 185 45.00 0 0 35,000 26/10/2017 136 BANKBARODA 14,000 0 0 0.10 190 49.00 0 0 35,000 26/10/2017 136 BANKBARODA 17,500 0 0 0.05 200 59.40 0 0 24,500 26/10/2017 136 BANKBARODA 3,500 0 0 0.05 205 63.30 0 0 10,500 26/10/2017 136 BHARTIARTL 1,700 0 0 40.15 340 0.10 0 0 96,900 26/10/2017 461 BHARTIARTL 17,000 0 0 52.00 350 0.15 8 -13,600 105,400 26/10/2017 461 BHARTIARTL 3,400 0 0 68.00 360 0.10 6 -10,200 380,800 26/10/2017 461 BHARTIARTL 23,800 0 1 95.30 370 0.15 12 -3,400 268,600 26/10/2017 461 BHARTIARTL 200,600 -1,700 2 85.20 380 0.15 67 -81,600 657,900 26/10/2017 461 BHARTIARTL 372,300 0 2 74.65 390 0.20 64 -15,300 666,400 26/10/2017 461 BHARTIARTL 370,600 -11,900 13 64.25 400 0.50 280 -119,000 1,042,100 26/10/2017 461 BHARTIARTL 95,200 -5,100 7 54.05 410 0.60 162 -69,700 484,500 26/10/2017 461 BHARTIARTL 136,000 -8,500 23 45.00 420 0.90 499 -229,500 1,237,600 26/10/2017 461 BHARTIARTL 239,700 -17,000 22 33.05 430 1.25 413 -23,800 1,184,900 26/10/2017 461 BHARTIARTL 289,000 -44,200 56 25.40 440 2.35 593 -161,500 860,200 26/10/2017 461 BHARTIARTL 467,500 -35,700 130 17.05 450 4.20 1,398 49,300 1,244,400 26/10/2017 461 BHARTIARTL 739,500 -27,200 1,196 10.60 460 7.45 1,273 27,200 695,300 26/10/2017 461 BHARTIARTL 814,300 18,700 1,411 6.05 470 12.80 84 -15,300 108,800 26/10/2017 461 BHARTIARTL 576,300 -98,600 1,036 3.30 480 20.00 1 1,700 1,700 26/10/2017 461 BHARTIARTL 493,000 62,900 418 1.15 500 39.00 2 -1,700 1,700 26/10/2017 461 BHEL 75,000 0 0 4.80 80 0.25 47 -22,500 1,057,500 26/10/2017 84 BHEL 45,000 -7,500 2 3.00 83 0.55 57 7,500 367,500 26/10/2017 84 BHEL 240,000 -37,500 9 2.35 83 0.70 277 7,500 847,500 26/10/2017 84 BHEL 1,342,500 -127,500 1,110 1.50 85 1.50 87 112,500 480,000 26/10/2017 84 BHEL 1,237,500 127,500 249 0.90 87 2.25 30 -7,500 952,500 26/10/2017 84 BHEL 1,462,500 390,000 241 0.75 88 3.00 1 -7,500 45,000 26/10/2017 84 BHEL 4,117,500 -315,000 338 0.35 90 5.90 0 0 367,500 26/10/2017 84 BHEL 2,010,000 -7,500 15 0.15 93 7.65 0 0 322,500 26/10/2017 84 BHEL 427,500 -30,000 8 0.05 97 13.50 0 0 67,500 26/10/2017 84 BHEL 1,972,500 -157,500 68 0.05 100 16.00 0 0 82,500 26/10/2017 84 BHEL 90,000 0 0 0.05 103 19.25 0 0 30,000 26/10/2017 84 BHEL 135,000 0 0 0.10 107 23.45 0 0 165,000 26/10/2017 84 BHEL 82,500 0 0 0.10 110 25.50 0 0 172,500 26/10/2017 84 BHEL 210,000 0 4 0.05 113 28.50 0 0 165,000 26/10/2017 84 BHEL 60,000 0 0 0.05 120 35.50 0 0 97,500 26/10/2017 84 BOSCHLTD 25 0 0 410.00 21,000 399.00 0 0 25 26/10/2017 21,732 BPCL 1,800 0 0 56.75 420 0.30 0 0 55,800 26/10/2017 513 BPCL 5,400 0 0 56.05 430 0.30 3 0 50,400 26/10/2017 513 BPCL 5,400 0 0 46.75 440 0.25 0 0 95,400 26/10/2017 513 BPCL 16,200 0 0 37.85 450 0.25 1 -1,800 73,800 26/10/2017 513 BPCL 32,400 0 0 53.20 460 0.25 8 -7,200 117,000 26/10/2017 513 BPCL 70,200 0 4 41.50 470 0.45 32 -21,600 136,800 26/10/2017 513 BPCL 90,000 -14,400 11 33.80 480 0.85 79 -16,200 185,400 26/10/2017 513 BPCL 70,200 -5,400 16 25.25 490 1.65 133 14,400 194,400 26/10/2017 513 BPCL 142,200 -52,200 130 17.05 500 3.50 191 -39,600 136,800 26/10/2017 513 BPCL 192,600 -30,600 238 10.20 510 6.45 148 19,800 90,000 26/10/2017 513 BPCL 336,600 -21,600 373 5.35 520 10.45 11 -3,600 50,400 26/10/2017 513 BPCL 149,400 -9,000 231 2.55 530 21.55 1 0 14,400 26/10/2017 513 BPCL 100,800 3,600 84 1.15 540 55.50 0 0 5,400 26/10/2017 513 BPCL 136,800 28,800 90 0.50 550 69.75 0 0 9,000 26/10/2017 513 CIPLA 1,000 0 0 58.00 520 0.20 2 1,000 15,000 26/10/2017 611 CIPLA 3,000 0 0 95.80 530 0.15 0 0 26,000 26/10/2017 611 CIPLA 2,000 0 0 57.50 540 0.70 0 0 20,000 26/10/2017 611 CIPLA 4,000 0 0 63.80 550 0.90 0 0 38,000 26/10/2017 611 CIPLA 10,000 0 0 48.00 560 0.85 2 0 46,000 26/10/2017 611 CIPLA 58,000 -3,000 3 45.00 570 0.85 10 -7,000 27,000 26/10/2017 611 CIPLA 25,000 -1,000 4 39.00 580 1.50 14 3,000 46,000 26/10/2017 611 CIPLA 115,000 0 7 25.85 590 2.85 39 -5,000 49,000 26/10/2017 611 CIPLA 141,000 -8,000 22 17.90 600 4.80 96 -3,000 96,000 26/10/2017 611 CIPLA 86,000 1,000 61 11.90 610 8.55 140 -19,000 31,000 26/10/2017 611 CIPLA 179,000 27,000 286 7.15 620 13.40 139 -5,000 44,000 26/10/2017 611 CIPLA 126,000 36,000 299 4.40 630 21.30 18 -2,000 11,000 26/10/2017 611 CIPLA 153,000 21,000 268 2.75 640 30.05 17 -4,000 8,000 26/10/2017 611 CIPLA 1,000 0 1 0.55 680 63.00 2 0 4,000 26/10/2017 611 COALINDIA 3,400 0 0 34.50 240 0.05 0 0 119,000 26/10/2017 290 COALINDIA 45,900 0 0 31.50 250 0.10 11 -8,500 229,500 26/10/2017 290 COALINDIA 17,000 0 0 24.00 255 0.15 6 -3,400 95,200 26/10/2017 290 COALINDIA 159,800 -5,100 3 30.25 260 0.25 23 -27,200 1,047,200 26/10/2017 290 COALINDIA 61,200 0 1 25.30 265 0.25 15 -6,800 263,500 26/10/2017 290 COALINDIA 300,900 -6,800 5 19.85 270 0.30 49 25,500 557,600 26/10/2017 290 COALINDIA 289,000 -1,700 4 14.50 275 0.30 119 -39,100 520,200 26/10/2017 290 COALINDIA 545,700 -8,500 13 11.00 280 0.50 161 23,800 870,400 26/10/2017 290 COALINDIA 375,700 -1,700 29 5.75 285 1.10 255 52,700 402,900 26/10/2017 290 COALINDIA 749,700 44,200 211 2.70 290 2.75 186 8,500 149,600 26/10/2017 290 COALINDIA 436,900 35,700 243 1.15 295 5.95 13 17,000 23,800 26/10/2017 290 COALINDIA 1,003,000 76,500 269 0.55 300 18.25 0 0 11,900 26/10/2017 290 COALINDIA 185,300 -3,400 9 0.15 310 41.15 0 0 10,200 26/10/2017 290 COALINDIA 13,600 0 0 0.20 320 50.70 0 0 3,400 26/10/2017 290 DRREDDY 1,000 0 0 360.00 2,000 1.00 0 0 20,600 26/10/2017 2,385 DRREDDY 200 0 0 230.00 2,150 3.75 0 0 5,400 26/10/2017 2,385 DRREDDY 14,600 0 0 221.70 2,200 5.70 32 -2,000 66,000 26/10/2017 2,385 DRREDDY 3,000 0 1 155.00 2,250 8.85 37 -2,600 9,200 26/10/2017 2,385 DRREDDY 14,200 -600 12 106.70 2,300 15.60 386 3,800 75,600 26/10/2017 2,385 DRREDDY 7,800 -1,000 8 71.00 2,350 28.15 99 -1,200 32,000 26/10/2017 2,385 DRREDDY 94,000 -1,400 462 43.65 2,400 46.25 118 -3,000 35,800 26/10/2017 2,385 DRREDDY 76,000 10,000 402 24.85 2,450 77.30 5 -200 5,000 26/10/2017 2,385 DRREDDY 172,200 -14,000 712 13.90 2,500 108.00 2 0 11,200 26/10/2017 2,385 DRREDDY 31,600 -600 98 7.50 2,550 202.25 0 0 800 26/10/2017 2,385 DRREDDY 82,000 -600 352 4.05 2,600 199.40 1 0 8,000 26/10/2017 2,385 DRREDDY 7,600 -2,200 11 2.50 2,650 310.00 0 0 400 26/10/2017 2,385 DRREDDY 74,000 -800 59 3.00 2,700 300.00 0 0 800 26/10/2017 2,385 DRREDDY 5,800 -600 4 1.40 2,750 315.00 0 0 200 26/10/2017 2,385 DRREDDY 28,000 -1,800 26 1.15 2,800 415.00 0 0 4,400 26/10/2017 2,385 DRREDDY 7,800 -800 5 0.55 2,900 540.00 0 0 200 26/10/2017 2,385 DRREDDY 38,600 -800 4 0.85 3,000 593.50 0 0 21,600 26/10/2017 2,385 GAIL 2,000 0 0 38.50 360 0.05 2 -2,000 28,000 26/10/2017 436 GAIL 12,000 0 0 62.05 380 0.25 1 2,000 82,000 26/10/2017 436 GAIL 20,000 0 0 53.00 390 0.40 4 -6,000 138,000 26/10/2017 436 GAIL 66,000 -6,000 3 38.00 400 0.70 14 -2,000 368,000 26/10/2017 436 GAIL 52,000 0 0 30.10 410 1.25 23 -16,000 228,000 26/10/2017 436 GAIL 86,000 0 4 19.60 420 2.10 60 -34,000 268,000 26/10/2017 436 GAIL 58,000 -6,000 19 11.20 430 4.40 68 -14,000 238,000 26/10/2017 436 GAIL 332,000 18,000 218 6.50 440 9.00 41 -6,000 170,000 26/10/2017 436 GAIL 674,000 30,000 258 3.40 450 16.30 12 -4,000 138,000 26/10/2017 436 GAIL 804,000 -88,000 317 1.80 460 26.40 1 0 10,000 26/10/2017 436 GAIL 248,000 -56,000 75 0.95 470 21.95 0 0 4,000 26/10/2017 436 GAIL 754,000 22,000 54 0.20 500 52.50 0 0 28,000 26/10/2017 436 GRASIM 2,250 0 1 40.00 1,100 2.35 13 -4,500 36,750 26/10/2017 1,146 GRASIM 750 750 1 23.00 1,120 6.00 15 -3,000 21,000 26/10/2017 1,146 GRASIM 33,000 3,750 46 20.40 1,140 11.70 32 -9,000 41,250 26/10/2017 1,146 GRASIM 57,000 -4,500 75 12.05 1,160 31.90 1 -750 18,750 26/10/2017 1,146 GRASIM 191,250 -23,250 127 6.25 1,180 48.00 0 0 6,750 26/10/2017 1,146 GRASIM 105,000 -5,250 30 2.80 1,200 52.30 2 -1,500 9,000 26/10/2017 1,146 GRASIM 41,250 -750 11 1.15 1,220 91.00 1 0 15,000 26/10/2017 1,146 GRASIM 12,750 0 0 2.00 1,240 115.00 0 0 29,250 26/10/2017 1,146 GRASIM 3,000 0 0 2.05 1,260 122.50 0 0 3,000 26/10/2017 1,146 GRASIM 1,500 0 0 1.00 1,300 85.00 0 0 750 26/10/2017 1,146 HCLTECH 700 0 0 95.00 780 0.60 0 0 9,100 26/10/2017 923 HCLTECH 2,800 0 0 99.00 800 1.00 0 0 21,000 26/10/2017 923 HCLTECH 1,400 0 0 58.00 820 1.10 0 0 21,000 26/10/2017 923 HCLTECH 2,100 0 0 70.00 840 2.15 17 7,700 55,300 26/10/2017 923 HCLTECH 5,600 0 0 65.00 860 3.35 18 -2,800 108,500 26/10/2017 923 HCLTECH 22,400 0 0 52.20 880 5.10 21 1,400 85,400 26/10/2017 923 HCLTECH 111,300 -700 7 33.50 900 8.15 111 23,100 142,100 26/10/2017 923 HCLTECH 84,700 700 21 20.50 920 13.55 107 9,100 68,600 26/10/2017 923 HCLTECH 114,100 -700 220 10.15 940 23.00 1 700 6,300 26/10/2017 923 HCLTECH 63,000 8,400 106 4.35 960 36.00 0 0 2,800 26/10/2017 923 HCLTECH 19,600 -700 4 0.80 1,000 114.95 0 0 1,400 26/10/2017 923 HDFC 1,000 0 0 318.00 1,420 0.20 0 0 1,000 26/10/2017 1,751 HDFC 1,500 0 0 239.00 1,500 0.20 0 0 500 26/10/2017 1,751 HDFC 1,000 0 0 217.00 1,520 0.20 0 0 1,000 26/10/2017 1,751 HDFC 2,000 0 0 165.00 1,580 2.00 0 0 1,000 26/10/2017 1,751 HDFC 1,500 0 0 149.00 1,600 1.15 0 0 4,000 26/10/2017 1,751 HDFC 1,000 -1,000 2 123.50 1,640 3.05 0 0 19,500 26/10/2017 1,751 HDFC 4,000 -500 1 103.00 1,660 1.00 1 0 45,500 26/10/2017 1,751 HDFC 3,000 0 0 75.00 1,680 1.50 3 -1,500 63,500 26/10/2017 1,751 HDFC 16,000 0 0 71.00 1,700 2.00 53 500 165,500 26/10/2017 1,751 HDFC 10,500 0 0 60.00 1,720 3.60 83 4,000 165,000 26/10/2017 1,751 HDFC 52,000 -1,500 18 25.00 1,740 7.90 162 -7,500 104,000 26/10/2017 1,751 HDFC 330,500 64,500 847 14.30 1,760 16.85 196 5,000 68,500 26/10/2017 1,751 HDFC 331,500 4,000 821 8.05 1,780 30.35 10 0 31,000 26/10/2017 1,751 HDFC 353,500 18,500 513 4.70 1,800 46.05 6 500 10,000 26/10/2017 1,751 HDFC 106,000 -14,000 275 2.95 1,820 50.00 0 0 6,000 26/10/2017 1,751 HDFC 112,000 4,000 105 1.90 1,840 82.00 0 0 2,500 26/10/2017 1,751 HDFCBANK 1,000 0 0 330.00 1,440 0.10 1 0 500 26/10/2017 1,868 HDFCBANK 500 0 0 240.00 1,600 1.00 0 0 5,500 26/10/2017 1,868 HDFCBANK 4,500 0 0 121.00 1,660 2.15 0 0 9,500 26/10/2017 1,868 HDFCBANK 2,500 0 0 97.00 1,680 2.40 0 0 13,500 26/10/2017 1,868 HDFCBANK 5,500 -500 1 158.00 1,700 0.50 1 -500 66,000 26/10/2017 1,868 HDFCBANK 2,000 0 0 63.00 1,720 0.50 7 -3,500 31,000 26/10/2017 1,868 HDFCBANK 6,500 0 0 55.00 1,740 1.60 5 -2,000 88,000 26/10/2017 1,868 HDFCBANK 32,000 0 8 106.55 1,760 1.55 26 -3,000 84,500 26/10/2017 1,868 HDFCBANK 41,500 0 1 74.55 1,780 2.00 254 -4,000 319,000 26/10/2017 1,868 HDFCBANK 163,500 -11,500 66 66.65 1,800 3.45 538 -11,000 231,000 26/10/2017 1,868 HDFCBANK 128,500 -2,000 80 50.00 1,820 5.70 347 5,000 124,500 26/10/2017 1,868 HDFCBANK 275,500 -18,000 265 37.05 1,840 10.40 438 21,000 166,000 26/10/2017 1,868 HDFCBANK 251,500 -96,000 1,544 23.95 1,860 18.10 288 26,500 72,000 26/10/2017 1,868 HDFCBANK 253,000 58,000 821 15.85 1,880 35.00 2 0 4,500 26/10/2017 1,868 HDFCBANK 278,500 -31,000 780 10.50 1,900 46.25 2 -500 6,000 26/10/2017 1,868 HDFCBANK 64,000 5,000 46 3.45 1,940 145.90 0 0 4,000 26/10/2017 1,868 HEROMOTOCO 13,400 0 0 194.05 3,600 5.55 83 -2,000 29,800 26/10/2017 3,753 HEROMOTOCO 3,200 2,800 16 119.10 3,650 11.25 32 800 11,400 26/10/2017 3,753 HEROMOTOCO 10,400 -400 13 95.50 3,700 22.15 217 -3,000 16,800 26/10/2017 3,753 HEROMOTOCO 20,800 5,400 97 47.40 3,750 39.20 57 1,200 11,400 26/10/2017 3,753 HEROMOTOCO 68,600 10,200 502 27.55 3,800 64.40 41 -1,800 21,400 26/10/2017 3,753 HEROMOTOCO 42,600 6,400 304 15.30 3,850 96.05 3 200 2,000 26/10/2017 3,753 HEROMOTOCO 122,400 3,200 555 8.95 3,900 144.60 2 0 5,800 26/10/2017 3,753 HEROMOTOCO 29,600 1,400 97 5.15 3,950 189.30 2 200 1,600 26/10/2017 3,753 HEROMOTOCO 108,800 -7,200 289 3.55 4,000 235.10 6 1,200 3,400 26/10/2017 3,753 HEROMOTOCO 4,800 -400 2 0.80 4,150 355.00 0 0 800 26/10/2017 3,753 HEROMOTOCO 25,400 -1,400 8 0.55 4,200 458.00 0 0 1,000 26/10/2017 3,753 HEROMOTOCO 600 0 1 0.15 4,500 735.65 1 0 3,800 26/10/2017 3,753 HINDALCO 3,500 0 0 108.55 140 0.05 0 0 3,500 26/10/2017 275 HINDALCO 3,500 0 0 81.25 155 0.05 0 0 3,500 26/10/2017 275 HINDALCO 59,500 0 0 73.05 200 0.05 4 0 276,500 26/10/2017 275 HINDALCO 3,500 0 0 33.00 205 0.15 6 -3,500 77,000 26/10/2017 275 HINDALCO 28,000 0 0 30.25 210 0.10 2 0 255,500 26/10/2017 275 HINDALCO 10,500 0 0 22.10 215 0.10 9 0 105,000 26/10/2017 275 HINDALCO 28,000 0 0 52.75 220 0.10 43 -98,000 777,000 26/10/2017 275 HINDALCO 31,500 0 0 37.05 225 0.15 33 -73,500 500,500 26/10/2017 275 HINDALCO 119,000 0 0 41.60 230 0.20 97 -77,000 1,155,000 26/10/2017 275 HINDALCO 122,500 0 0 36.75 235 0.25 160 -49,000 2,030,000 26/10/2017 275 HINDALCO 280,000 -3,500 6 35.55 240 0.25 256 -234,500 2,226,000 26/10/2017 275 HINDALCO 353,500 -35,000 11 31.90 245 0.35 140 -105,000 1,263,500 26/10/2017 275 HINDALCO 658,000 -38,500 39 26.60 250 0.45 530 -339,500 2,796,500 26/10/2017 275 HINDALCO 465,500 -56,000 35 21.35 255 0.55 284 -273,000 1,074,500 26/10/2017 275 HINDALCO 1,127,000 -192,500 127 16.40 260 0.80 705 -483,000 2,681,000 26/10/2017 275 HINDALCO 857,500 -17,500 36 11.95 265 1.25 569 70,000 1,305,500 26/10/2017 275 HINDALCO 1,729,000 -304,500 362 8.00 270 2.10 1,032 -14,000 1,851,500 26/10/2017 275 HINDALCO 1,039,500 17,500 916 4.75 275 3.65 710 203,000 703,500 26/10/2017 275 HINDALCO 2,089,500 199,500 1,414 2.50 280 5.95 63 14,000 94,500 26/10/2017 275 HINDALCO 1,022,000 -213,500 720 1.10 285 18.50 0 0 10,500 26/10/2017 275 HINDALCO 1,407,000 -126,000 565 0.45 290 14.30 1 0 7,000 26/10/2017 275 HINDUNILVR 3,000 0 0 144.00 1,060 1.25 0 0 8,400 26/10/2017 1,263 HINDUNILVR 3,000 0 0 105.00 1,100 1.00 0 0 25,200 26/10/2017 1,263 HINDUNILVR 6,000 0 0 120.30 1,120 0.40 0 0 15,600 26/10/2017 1,263 HINDUNILVR 4,800 0 0 70.00 1,140 0.50 1 0 37,800 26/10/2017 1,263 HINDUNILVR 21,000 0 0 62.00 1,160 0.60 8 -4,200 52,200 26/10/2017 1,263 HINDUNILVR 11,400 -600 1 93.75 1,180 0.85 13 -7,200 60,000 26/10/2017 1,263 HINDUNILVR 53,400 -600 6 71.45 1,200 1.35 69 -8,400 125,400 26/10/2017 1,263 HINDUNILVR 40,800 -1,200 13 47.30 1,220 2.60 78 -1,200 76,800 26/10/2017 1,263 HINDUNILVR 48,600 -1,200 23 33.30 1,240 5.50 228 600 70,800 26/10/2017 1,263 HINDUNILVR 72,600 -1,800 47 20.70 1,260 11.75 393 11,400 110,400 26/10/2017 1,263 HINDUNILVR 195,000 -1,800 626 11.45 1,280 22.95 65 -3,000 44,400 26/10/2017 1,263 HINDUNILVR 130,800 42,600 338 6.75 1,300 38.00 5 0 3,000 26/10/2017 1,263 HINDUNILVR 112,200 4,800 111 2.95 1,320 49.00 1 600 600 26/10/2017 1,263 ICICIBANK 148,500 118,250 50 14.60 250 0.65 312 27,500 679,250 26/10/2017 263 ICICIBANK 24,750 2,750 1 11.95 255 1.15 394 60,500 761,750 26/10/2017 263 ICICIBANK 525,250 269,500 191 6.45 260 2.30 1,284 60,500 1,408,000 26/10/2017 263 ICICIBANK 1,298,000 1,144,000 1,331 3.60 265 4.30 1,430 -79,750 1,116,500 26/10/2017 263 ICICIBANK 3,877,500 2,521,750 3,019 1.95 270 7.60 507 -288,750 987,250 26/10/2017 263 ICICIBANK 3,723,500 574,750 2,701 1.05 275 11.35 156 -145,750 1,298,000 26/10/2017 263 ICICIBANK 5,846,500 137,500 2,252 0.60 280 15.85 59 -79,750 1,141,250 26/10/2017 263 ICICIBANK 3,701,500 74,250 1,293 0.40 285 20.10 15 -2,750 200,750 26/10/2017 263 ICICIBANK 3,586,000 -55,000 659 0.30 290 25.70 27 -38,500 407,000 26/10/2017 263 ICICIBANK 1,152,250 66,000 170 0.20 295 20.70 0 0 101,750 26/10/2017 263 ICICIBANK 2,623,500 -563,750 391 0.20 300 35.25 36 -22,000 288,750 26/10/2017 263 ICICIBANK 492,250 -2,750 77 0.15 305 40.00 2 -2,750 8,250 26/10/2017 263 ICICIBANK 808,500 13,750 90 0.15 310 31.50 0 0 71,500 26/10/2017 263 ICICIBANK 819,500 -13,750 13 0.15 320 45.45 0 0 44,000 26/10/2017 263 ICICIBANK 46,750 0 0 0.10 340 65.95 0 0 217,250 26/10/2017 263 ICICIBANK 24,750 0 0 0.10 350 76.10 0 0 112,750 26/10/2017 263 ICICIBANK 11,000 0 0 0.05 360 81.80 0 0 2,750 26/10/2017 263 IDEA 371,000 -7,000 2 19.00 70 0.10 47 -105,000 1,414,000 26/10/2017 88 IDEA 126,000 0 0 10.10 73 0.10 42 -7,000 1,001,000 26/10/2017 88 IDEA 1,932,000 -42,000 12 13.70 75 0.15 179 -168,000 2,863,000 26/10/2017 88 IDEA 1,358,000 0 2 11.10 78 0.25 104 -161,000 1,057,000 26/10/2017 88 IDEA 1,610,000 -63,000 71 9.10 80 0.40 985 -70,000 2,443,000 26/10/2017 88 IDEA 707,000 -70,000 83 7.05 83 0.75 574 -133,000 1,127,000 26/10/2017 88 IDEA 1,729,000 -77,000 111 5.00 85 1.25 947 -154,000 2,072,000 26/10/2017 88 IDEA 1,820,000 -119,000 392 3.40 88 2.25 393 42,000 812,000 26/10/2017 88 IDEA 5,642,000 1,687,000 2,223 2.45 90 3.60 378 168,000 1,127,000 26/10/2017 88 IDEA 2,555,000 1,204,000 1,008 1.75 93 4.35 3 0 14,000 26/10/2017 88 IDEA 3,703,000 952,000 3,082 1.15 95 7.50 1 0 91,000 26/10/2017 88 IDEA 2,646,000 -329,000 1,598 0.55 100 27.80 0 0 105,000 26/10/2017 88 IDEA 700,000 399,000 381 0.30 105 32.55 0 0 14,000 26/10/2017 88 IDEA 147,000 63,000 19 0.15 110 28.00 0 0 28,000 26/10/2017 88 IDEA 35,000 7,000 3 0.05 115 25.00 0 0 21,000 26/10/2017 88 INDUSINDBK 2,400 0 0 220.00 1,500 0.50 2 -1,200 12,600 26/10/2017 1,708 INDUSINDBK 3,600 -600 2 183.00 1,540 0.50 4 -2,400 5,400 26/10/2017 1,708 INDUSINDBK 1,200 0 0 94.95 1,600 1.35 18 -4,200 85,200 26/10/2017 1,708 INDUSINDBK 3,000 0 0 90.00 1,620 1.60 39 -7,200 38,400 26/10/2017 1,708 INDUSINDBK 7,800 0 0 71.00 1,640 3.10 83 -17,400 89,400 26/10/2017 1,708 INDUSINDBK 22,200 0 0 67.00 1,660 5.15 117 0 82,800 26/10/2017 1,708 INDUSINDBK 18,600 -3,600 9 45.20 1,680 9.05 210 7,800 96,000 26/10/2017 1,708 INDUSINDBK 44,400 -1,200 28 30.45 1,700 15.10 279 -24,600 123,600 26/10/2017 1,708 INDUSINDBK 165,600 -4,800 269 19.25 1,720 23.80 127 -22,200 79,200 26/10/2017 1,708 INDUSINDBK 205,200 -12,000 573 12.40 1,740 36.75 11 -3,600 67,200 26/10/2017 1,708 INDUSINDBK 274,800 -63,600 609 8.00 1,760 51.95 3 -1,800 18,600 26/10/2017 1,708 INDUSINDBK 147,600 -8,400 225 5.00 1,780 59.00 0 0 1,800 26/10/2017 1,708 INDUSINDBK 320,400 -65,400 469 3.40 1,800 69.00 0 0 1,200 26/10/2017 1,708 INDUSINDBK 156,600 600 213 1.50 1,840 137.80 0 0 1,200 26/10/2017 1,708 INFY 500 0 0 177.00 720 0.40 0 0 16,000 26/10/2017 924 INFY 500 0 0 106.00 820 0.25 4 -1,500 42,000 26/10/2017 924 INFY 500 0 0 105.10 840 0.40 72 -8,500 201,000 26/10/2017 924 INFY 6,000 -1,500 4 67.55 860 1.00 115 18,500 217,500 26/10/2017 924 INFY 29,500 -3,000 20 49.50 880 2.50 544 -15,500 418,500 26/10/2017 924 INFY 442,500 -6,000 96 31.50 900 6.20 1,258 39,500 852,000 26/10/2017 924 INFY 578,500 16,500 538 19.15 920 13.15 1,171 5,500 817,500 26/10/2017 924 INFY 1,169,500 72,500 1,695 10.75 940 24.30 423 -11,000 294,500 26/10/2017 924 INFY 982,000 25,500 1,102 5.70 960 38.65 29 -500 217,500 26/10/2017 924 INFY 503,500 -17,500 687 3.10 980 55.00 29 2,000 71,000 26/10/2017 924 INFY 1,355,500 22,500 599 1.90 1,000 66.50 0 0 111,000 26/10/2017 924 INFY 258,500 -2,500 39 1.15 1,020 79.00 0 0 3,000 26/10/2017 924 INFY 96,500 7,000 30 0.90 1,040 140.00 0 0 3,000 26/10/2017 924 INFY 20,500 -500 1 0.55 1,060 130.00 1 0 14,500 26/10/2017 924 INFY 5,500 0 0 15.00 1,080 174.00 0 0 500 26/10/2017 924 INFY 47,500 -9,000 20 0.40 1,100 165.00 0 0 6,500 26/10/2017 924 INFY 1,000 0 0 0.25 1,120 216.50 0 0 1,500 26/10/2017 924 INFY 10,000 -500 1 0.50 1,140 210.00 1 -500 12,500 26/10/2017 924 INFY 8,500 0 0 0.30 1,180 271.00 0 0 21,000 26/10/2017 924 INFY 9,500 0 0 0.50 1,200 264.30 0 0 16,000 26/10/2017 924 INFY 4,500 0 0 0.10 1,300 390.00 0 0 4,500 26/10/2017 924 ITC 2,400 0 0 39.15 225 0.05 0 0 7,200 26/10/2017 270 ITC 38,400 0 0 17.85 250 0.20 53 -60,000 912,000 26/10/2017 270 ITC 19,200 0 0 11.30 255 0.35 72 43,200 403,200 26/10/2017 270 ITC 379,200 -62,400 35 11.25 260 0.45 227 -12,000 1,291,200 26/10/2017 270 ITC 648,000 -192,000 244 6.80 265 0.85 317 -110,400 542,400 26/10/2017 270 ITC 3,556,800 -640,800 1,686 3.25 270 2.15 246 4,800 604,800 26/10/2017 270 ITC 2,150,400 -74,400 573 1.40 275 5.05 11 2,400 192,000 26/10/2017 270 ITC 2,992,800 -266,400 794 0.75 280 9.20 4 -2,400 321,600 26/10/2017 270 ITC 955,200 4,800 83 0.40 285 17.50 0 0 67,200 26/10/2017 270 ITC 1,872,000 -43,200 151 0.30 290 21.25 8 -12,000 91,200 26/10/2017 270 ITC 352,800 -14,400 20 0.20 295 33.00 0 0 2,400 26/10/2017 270 ITC 1,891,200 -96,000 285 0.15 300 33.00 0 0 213,600 26/10/2017 270 ITC 24,000 -4,800 2 0.10 305 41.85 0 0 4,800 26/10/2017 270 ITC 141,600 2,400 1 0.15 310 40.50 0 0 43,200 26/10/2017 270 ITC 62,400 0 4 0.15 320 48.50 3 -4,800 271,200 26/10/2017 270 KOTAKBANK 1,600 0 0 175.00 800 0.05 0 0 1,600 26/10/2017 1,095 KOTAKBANK 1,600 0 0 164.00 810 0.05 0 0 1,600 26/10/2017 1,095 KOTAKBANK 4,800 0 0 72.40 900 1.00 0 0 12,800 26/10/2017 1,095 KOTAKBANK 3,200 0 0 89.65 950 0.30 0 0 22,400 26/10/2017 1,095 KOTAKBANK 6,400 0 0 65.05 960 0.25 0 0 36,800 26/10/2017 1,095 KOTAKBANK 800 0 0 49.15 970 0.40 14 -5,600 18,400 26/10/2017 1,095 KOTAKBANK 9,600 0 1 118.00 980 0.95 0 0 56,000 26/10/2017 1,095 KOTAKBANK 24,800 0 0 44.00 990 1.00 4 0 53,600 26/10/2017 1,095 KOTAKBANK 37,600 -4,000 8 99.80 1,000 1.00 21 9,600 255,200 26/10/2017 1,095 KOTAKBANK 21,600 -800 1 85.90 1,010 0.90 21 -1,600 39,200 26/10/2017 1,095 KOTAKBANK 40,000 -5,600 9 75.55 1,020 1.00 52 -1,600 62,400 26/10/2017 1,095 KOTAKBANK 50,400 -1,600 5 70.00 1,030 1.25 25 800 57,600 26/10/2017 1,095 KOTAKBANK 47,200 0 0 43.40 1,040 1.70 59 -2,400 102,400 26/10/2017 1,095 KOTAKBANK 87,200 -8,000 23 53.80 1,050 2.60 105 22,400 95,200 26/10/2017 1,095 KOTAKBANK 69,600 800 8 42.00 1,060 4.25 33 9,600 59,200 26/10/2017 1,095 KOTAKBANK 38,400 2,400 16 38.80 1,070 6.15 58 9,600 54,400 26/10/2017 1,095 KOTAKBANK 52,000 -19,200 107 29.30 1,080 9.05 108 2,400 42,400 26/10/2017 1,095 KOTAKBANK 45,600 8,800 210 23.15 1,090 12.85 102 43,200 55,200 26/10/2017 1,095 KOTAKBANK 220,800 -36,800 531 18.20 1,100 16.80 35 14,400 19,200 26/10/2017 1,095 KOTAKBANK 90,400 23,200 230 10.25 1,120 41.50 0 0 3,200 26/10/2017 1,095 LT 20,250 0 0 55.00 1,100 2.90 274 16,500 207,750 26/10/2017 1,141 LT 30,750 750 1 33.00 1,120 6.15 452 -3,000 193,500 26/10/2017 1,141 LT 300,750 -17,250 227 17.80 1,140 13.10 561 -39,750 223,500 26/10/2017 1,141 LT 903,000 18,000 1,243 9.45 1,160 23.50 91 750 75,000 26/10/2017 1,141 LT 612,000 50,250 985 4.75 1,180 35.70 6 0 41,250 26/10/2017 1,141 LT 738,750 -21,000 518 2.60 1,200 48.00 2 -1,500 66,750 26/10/2017 1,141 LT 350,250 30,000 358 1.55 1,220 75.85 1 0 13,500 26/10/2017 1,141 LT 367,500 -10,500 187 1.10 1,240 86.25 0 0 10,500 26/10/2017 1,141 LT 258,000 -7,500 38 0.80 1,260 122.05 0 0 16,500 26/10/2017 1,141 LT 103,500 -1,500 3 0.60 1,280 139.95 0 0 750 26/10/2017 1,141 LT 238,500 -12,000 28 0.60 1,300 152.90 0 0 18,750 26/10/2017 1,141 LT 13,500 0 0 0.85 1,400 246.00 0 0 36,750 26/10/2017 1,141 LUPIN 2,400 0 0 156.15 900 0.60 0 0 16,400 26/10/2017 1,049 LUPIN 400 0 0 131.30 920 1.00 0 0 8,800 26/10/2017 1,049 LUPIN 6,400 0 0 76.85 980 1.05 13 -2,000 31,200 26/10/2017 1,049 LUPIN 22,400 -400 4 54.00 1,000 1.50 137 -7,200 73,200 26/10/2017 1,049 LUPIN 38,800 -2,400 9 36.75 1,020 3.45 65 0 36,400 26/10/2017 1,049 LUPIN 66,400 -5,600 43 21.50 1,040 8.45 172 2,000 67,200 26/10/2017 1,049 LUPIN 153,200 -7,200 450 11.10 1,060 18.20 235 -39,600 87,200 26/10/2017 1,049 LUPIN 270,000 -40,400 681 5.85 1,080 33.00 11 -800 9,600 26/10/2017 1,049 LUPIN 364,000 2,800 541 3.75 1,100 38.70 0 0 199,600 26/10/2017 1,049 LUPIN 62,400 -2,800 82 2.40 1,120 120.30 0 0 400 26/10/2017 1,049 LUPIN 49,600 -6,400 49 1.75 1,140 140.00 0 0 400 26/10/2017 1,049 LUPIN 44,000 -800 8 1.40 1,160 131.95 0 0 7,600 26/10/2017 1,049 LUPIN 55,200 -2,400 15 1.00 1,180 174.00 0 0 4,400 26/10/2017 1,049 LUPIN 67,200 -4,000 13 0.65 1,200 145.00 0 0 14,000 26/10/2017 1,049 LUPIN 16,800 0 4 0.05 1,300 231.60 0 0 11,200 26/10/2017 1,049 LUPIN 1,600 0 0 0.10 1,320 310.00 0 0 2,000 26/10/2017 1,049 LUPIN 4,000 0 0 0.30 1,400 328.00 0 0 15,200 26/10/2017 1,049 LUPIN 4,000 0 0 0.05 1,440 430.00 0 0 5,200 26/10/2017 1,049 LUPIN 5,600 0 0 0.60 1,460 394.00 0 0 15,200 26/10/2017 1,049 M&M 2,000 0 0 109.00 1,140 2.15 0 0 47,000 26/10/2017 1,370 M&M 1,000 0 0 104.90 1,160 1.00 0 0 6,000 26/10/2017 1,370 M&M 1,000 0 0 136.00 1,180 0.30 0 0 14,500 26/10/2017 1,370 M&M 500 0 0 88.00 1,200 0.70 0 0 28,000 26/10/2017 1,370 M&M 2,000 0 0 92.05 1,220 0.75 6 0 30,500 26/10/2017 1,370 M&M 6,000 0 0 93.00 1,240 0.90 1 0 29,500 26/10/2017 1,370 M&M 21,000 0 0 111.85 1,260 0.80 7 -2,500 34,000 26/10/2017 1,370 M&M 28,500 0 3 95.00 1,280 0.90 15 1,500 56,000 26/10/2017 1,370 M&M 53,500 -7,500 23 70.90 1,300 1.20 49 1,500 59,500 26/10/2017 1,370 M&M 75,000 -4,500 17 52.15 1,320 2.25 24 -2,500 30,000 26/10/2017 1,370 M&M 55,000 -3,500 46 35.45 1,340 4.80 108 1,000 70,500 26/10/2017 1,370 M&M 53,500 -15,000 123 20.65 1,360 10.15 246 -1,500 32,000 26/10/2017 1,370 M&M 141,000 18,000 865 10.45 1,380 19.85 44 6,000 12,500 26/10/2017 1,370 M&M 109,000 16,500 478 5.00 1,400 32.00 4 -1,000 14,000 26/10/2017 1,370 M&M 26,500 2,500 140 2.15 1,420 47.00 1 500 500 26/10/2017 1,370 M&M 1,500 0 0 0.50 1,500 130.00 1 -500 1,000 26/10/2017 1,370 MARUTI 12,150 0 0 1,332.80 6,600 2.55 0 0 2,400 26/10/2017 7,784 MARUTI 4,950 0 0 903.90 7,000 0.80 0 0 6,000 26/10/2017 7,784 MARUTI 150 0 0 840.00 7,100 3.65 0 0 3,450 26/10/2017 7,784 MARUTI 300 0 0 740.00 7,200 3.50 0 0 4,950 26/10/2017 7,784 MARUTI 1,650 0 0 635.00 7,300 4.05 30 2,550 11,700 26/10/2017 7,784 MARUTI 1,800 0 0 530.00 7,400 7.50 673 20,700 52,500 26/10/2017 7,784 MARUTI 3,150 0 2 362.80 7,500 13.45 766 6,000 48,900 26/10/2017 7,784 MARUTI 1,350 0 0 300.00 7,600 24.50 1,348 4,350 56,400 26/10/2017 7,784 MARUTI 3,600 300 15 150.70 7,700 46.55 1,893 -52,500 63,750 26/10/2017 7,784 MARUTI 1,350 450 21 121.00 7,750 64.25 228 -300 9,900 26/10/2017 7,784 MARUTI 49,500 32,100 741 87.40 7,800 87.50 1,507 23,100 96,750 26/10/2017 7,784 MARUTI 15,900 5,550 224 66.75 7,850 113.30 92 -5,100 7,500 26/10/2017 7,784 MARUTI 197,100 85,050 2,990 49.90 7,900 146.70 1,131 107,850 144,750 26/10/2017 7,784 MARUTI 42,600 2,250 443 35.95 7,950 180.50 22 -1,050 4,200 26/10/2017 7,784 MARUTI 304,050 37,050 3,507 25.15 8,000 210.00 8 150 20,250 26/10/2017 7,784 MARUTI 24,150 5,550 260 18.30 8,050 229.80 0 0 1,800 26/10/2017 7,784 MARUTI 160,500 -300 1,570 12.25 8,100 335.00 3 150 6,600 26/10/2017 7,784 MARUTI 34,500 11,550 257 8.55 8,150 320.00 0 0 1,350 26/10/2017 7,784 MARUTI 189,150 -21,750 1,687 6.95 8,200 344.00 1 -150 4,650 26/10/2017 7,784 MARUTI 18,600 1,650 129 5.15 8,250 410.00 0 0 1,050 26/10/2017 7,784 MARUTI 89,400 -21,600 661 4.50 8,300 401.10 0 0 600 26/10/2017 7,784 MARUTI 4,500 -450 3 3.55 8,350 440.00 0 0 450 26/10/2017 7,784 MARUTI 43,650 -150 128 4.05 8,400 499.30 0 0 150 26/10/2017 7,784 NMDC 6,000 0 0 22.80 110 0.15 4 0 234,000 26/10/2017 122 NMDC 84,000 6,000 1 8.00 115 0.35 22 6,000 360,000 26/10/2017 122 NMDC 54,000 -12,000 3 5.85 118 0.70 4 -12,000 168,000 26/10/2017 122 NMDC 714,000 -30,000 15 3.40 120 1.15 31 36,000 450,000 26/10/2017 122 NMDC 414,000 0 17 2.35 123 2.35 13 0 66,000 26/10/2017 122 NMDC 1,164,000 36,000 124 1.40 125 3.60 4 0 180,000 26/10/2017 122 NMDC 294,000 12,000 16 0.80 128 7.00 0 0 24,000 26/10/2017 122 NMDC 900,000 -30,000 46 0.45 130 7.50 2 0 102,000 26/10/2017 122 NMDC 24,000 0 2 0.25 133 11.00 0 0 18,000 26/10/2017 122 NMDC 282,000 6,000 12 0.15 135 12.75 0 0 60,000 26/10/2017 122 NMDC 420,000 -12,000 9 0.05 140 21.50 0 0 102,000 26/10/2017 122 NMDC 24,000 0 0 0.10 145 27.00 0 0 18,000 26/10/2017 122 NMDC 72,000 0 0 0.05 150 33.00 0 0 18,000 26/10/2017 122 NTPC 36,000 0 0 16.00 160 0.10 5 -8,000 196,000 26/10/2017 178 NTPC 16,000 0 0 13.65 163 0.15 0 0 124,000 26/10/2017 178 NTPC 140,000 -4,000 1 13.60 165 0.20 8 -12,000 520,000 26/10/2017 178 NTPC 72,000 -4,000 4 9.85 168 0.15 32 -36,000 436,000 26/10/2017 178 NTPC 704,000 4,000 12 8.85 170 0.30 108 88,000 792,000 26/10/2017 178 NTPC 84,000 0 0 3.80 173 0.50 53 24,000 460,000 26/10/2017 178 NTPC 780,000 -60,000 109 4.80 175 0.90 293 96,000 564,000 26/10/2017 178 NTPC 256,000 -304,000 187 2.85 178 1.75 97 80,000 216,000 26/10/2017 178 NTPC 2,556,000 -624,000 1,346 1.75 180 2.85 27 48,000 112,000 26/10/2017 178 NTPC 852,000 156,000 158 0.95 183 3.75 9 36,000 36,000 26/10/2017 178 ONGC 3,750 0 0 23.25 150 0.10 2 3,750 345,000 26/10/2017 174 ONGC 22,500 0 0 15.15 158 0.20 1 0 37,500 26/10/2017 174 ONGC 71,250 -15,000 10 15.15 160 0.20 26 -48,750 502,500 26/10/2017 174 ONGC 11,250 -3,750 1 12.15 163 0.25 14 -30,000 255,000 26/10/2017 174 ONGC 138,750 -18,750 8 10.50 165 0.40 140 -3,750 570,000 26/10/2017 174 ONGC 63,750 -7,500 6 8.15 168 0.55 79 -86,250 273,750 26/10/2017 174 ONGC 1,173,750 -536,250 333 5.55 170 0.85 280 18,750 783,750 26/10/2017 174 ONGC 630,000 -258,750 276 3.80 173 1.50 100 101,250 333,750 26/10/2017 174 ONGC 2,482,500 -307,500 989 2.40 175 2.50 91 120,000 300,000 26/10/2017 174 ONGC 870,000 90,000 154 1.45 178 4.50 1 0 7,500 26/10/2017 174 ONGC 2,677,500 -56,250 557 0.95 180 5.95 4 -7,500 78,750 26/10/2017 174 ONGC 1,008,750 -41,250 151 0.50 185 14.10 0 0 3,750 26/10/2017 174 ONGC 1,455,000 210,000 132 0.30 190 15.80 2 -7,500 138,750 26/10/2017 174 ONGC 67,500 0 0 0.35 193 21.50 0 0 30,000 26/10/2017 174 ONGC 221,250 0 2 0.15 195 23.00 0 0 15,000 26/10/2017 174 ONGC 457,500 -3,750 7 0.15 200 28.25 0 0 86,250 26/10/2017 174 ONGC 146,250 0 0 0.05 205 33.95 0 0 3,750 26/10/2017 174 PNB 14,000 0 0 11.45 120 0.20 70 14,000 2,334,500 26/10/2017 130 PNB 80,500 0 1 7.10 125 0.65 192 -17,500 1,228,500 26/10/2017 130 PNB 721,000 77,000 158 3.30 130 2.10 634 -301,000 3,437,000 26/10/2017 130 PNB 1,862,000 486,500 930 1.30 135 4.90 214 63,000 1,081,500 26/10/2017 130 PNB 3,171,000 -10,500 631 0.55 140 8.95 47 -35,000 294,000 26/10/2017 130 PNB 1,281,000 21,000 167 0.20 145 13.45 2 -7,000 126,000 26/10/2017 130 PNB 1,386,000 49,000 137 0.10 150 16.15 2 7,000 378,000 26/10/2017 130 PNB 325,500 -42,000 55 0.05 155 23.00 0 0 38,500 26/10/2017 130 PNB 672,000 -14,000 13 0.05 160 28.00 0 0 203,000 26/10/2017 130 PNB 56,000 0 0 0.05 165 32.50 0 0 3,500 26/10/2017 130 PNB 49,000 0 0 0.05 170 35.50 0 0 59,500 26/10/2017 130 PNB 7,000 0 0 0.05 185 52.10 0 0 7,000 26/10/2017 130 POWERGRID 8,000 0 0 14.30 195 0.10 13 -8,000 200,000 26/10/2017 213 POWERGRID 440,000 -116,000 44 13.65 200 0.25 113 -12,000 608,000 26/10/2017 213 POWERGRID 276,000 -12,000 4 10.60 203 0.35 12 -4,000 108,000 26/10/2017 213 POWERGRID 336,000 -100,000 134 8.10 205 0.50 174 8,000 240,000 26/10/2017 213 POWERGRID 136,000 -12,000 64 6.50 208 0.70 31 4,000 88,000 26/10/2017 213 POWERGRID 876,000 -980,000 1,092 4.30 210 1.25 361 48,000 724,000 26/10/2017 213 POWERGRID 100,000 -36,000 71 2.70 213 1.90 2 8,000 8,000 26/10/2017 213 POWERGRID 652,000 40,000 736 1.65 215 3.45 23 -60,000 72,000 26/10/2017 213 POWERGRID 728,000 -192,000 270 0.55 220 13.00 1 -4,000 16,000 26/10/2017 213 POWERGRID 12,000 4,000 1 0.30 230 19.90 0 0 4,000 26/10/2017 213 RELIANCE 21,000 0 0 187.10 600 0.10 0 0 1,000 26/10/2017 914 RELIANCE 1,000 0 0 180.00 610 1.00 0 0 3,000 26/10/2017 914 RELIANCE 3,000 0 0 121.00 680 0.20 1 0 15,000 26/10/2017 914 RELIANCE 4,000 0 0 102.00 690 0.25 0 0 4,000 26/10/2017 914 RELIANCE 27,000 0 0 175.50 700 0.20 4 0 123,000 26/10/2017 914 RELIANCE 3,000 0 0 86.00 710 0.20 0 0 34,000 26/10/2017 914 RELIANCE 10,000 0 0 121.00 720 0.20 3 -2,000 45,000 26/10/2017 914 RELIANCE 14,000 0 0 88.65 730 0.25 4 -3,000 29,000 26/10/2017 914 RELIANCE 19,000 0 0 125.00 740 0.30 18 0 83,000 26/10/2017 914 RELIANCE 45,000 -1,000 1 163.80 750 0.35 31 -16,000 430,000 26/10/2017 914 RELIANCE 28,000 0 0 106.00 760 0.35 25 -5,000 185,000 26/10/2017 914 RELIANCE 17,000 -2,000 2 137.20 770 0.40 19 -9,000 197,000 26/10/2017 914 RELIANCE 51,000 -2,000 6 126.90 780 0.45 174 -17,000 379,000 26/10/2017 914 RELIANCE 82,000 -2,000 3 114.50 790 0.55 273 -33,000 422,000 26/10/2017 914 RELIANCE 325,000 -17,000 81 117.00 800 0.75 784 -103,000 1,270,000 26/10/2017 914 RELIANCE 76,000 -3,000 9 94.50 810 0.75 449 -30,000 275,000 26/10/2017 914 RELIANCE 374,000 -19,000 69 95.65 820 1.05 975 109,000 820,000 26/10/2017 914 RELIANCE 417,000 -24,000 106 87.00 830 1.20 911 -29,000 442,000 26/10/2017 914 RELIANCE 344,000 -138,000 288 76.90 840 1.50 1,809 127,000 1,133,000 26/10/2017 914 RELIANCE 307,000 -111,000 328 68.05 850 1.75 2,246 34,000 879,000 26/10/2017 914 RELIANCE 397,000 -153,000 401 58.05 860 2.30 3,142 -213,000 835,000 26/10/2017 914 RELIANCE 438,000 -148,000 1,012 48.00 870 3.05 3,544 179,000 845,000 26/10/2017 914 RELIANCE 854,000 -1,135,000 4,094 40.15 880 4.10 5,219 625,000 1,418,000 26/10/2017 914 RELIANCE 617,000 -1,080,000 4,989 31.25 890 5.45 3,833 768,000 865,000 26/10/2017 914 RELIANCE 3,683,000 -2,535,000 17,137 24.05 900 7.85 4,099 858,000 960,000 26/10/2017 914 RELIANCE 704,000 -344,000 7,589 17.35 910 11.35 1,455 538,000 545,000 26/10/2017 914 RELIANCE 1,557,000 -120,000 10,603 12.20 920 15.30 680 281,000 284,000 26/10/2017 914 RELIANCE 673,000 138,000 4,200 8.20 930 20.50 18 12,000 13,000 26/10/2017 914 RELIANCE 782,000 -15,000 3,965 5.30 940 26.20 27 9,000 13,000 26/10/2017 914 RELIANCE 939,000 -185,000 3,179 3.45 950 35.00 7 4,000 5,000 26/10/2017 914 RELIANCE 694,000 151,000 1,897 2.20 960 45.60 4 1,000 30,000 26/10/2017 914 RELIANCE 1,098,000 34,000 802 0.70 1,000 132.30 0 0 8,000 26/10/2017 914 SBIN 18,000 -3,000 1 45.00 200 0.05 2 -3,000 78,000 26/10/2017 243 SBIN 6,000 0 0 48.00 205 0.10 1 -3,000 3,000 26/10/2017 243 SBIN 9,000 0 0 42.00 210 0.20 9 9,000 24,000 26/10/2017 243 SBIN 9,000 0 2 26.00 220 0.25 26 -21,000 300,000 26/10/2017 243 SBIN 3,000 0 0 25.75 225 0.30 65 39,000 276,000 26/10/2017 243 SBIN 18,000 3,000 1 16.00 230 0.50 634 -117,000 1,209,000 26/10/2017 243 SBIN 606,000 99,000 112 6.30 240 1.70 1,677 207,000 2,283,000 26/10/2017 243 SBIN 1,038,000 972,000 1,308 3.30 245 3.55 1,479 -291,000 963,000 26/10/2017 243 SBIN 4,980,000 2,760,000 4,034 1.60 250 6.75 1,351 -324,000 2,886,000 26/10/2017 243 SBIN 5,130,000 1,137,000 4,067 0.85 255 11.10 332 -303,000 972,000 26/10/2017 243 SBIN 10,179,000 192,000 4,760 0.55 260 15.60 186 -174,000 894,000 26/10/2017 243 SBIN 4,443,000 414,000 1,995 0.35 265 21.00 12 -15,000 231,000 26/10/2017 243 SBIN 5,511,000 120,000 1,359 0.25 270 25.30 9 -12,000 567,000 26/10/2017 243 SBIN 2,100,000 -159,000 192 0.20 275 29.40 2 0 393,000 26/10/2017 243 SBIN 4,080,000 -93,000 262 0.15 280 33.50 10 -3,000 318,000 26/10/2017 243 SBIN 822,000 -48,000 24 0.15 285 30.90 0 0 90,000 26/10/2017 243 SBIN 1,047,000 -135,000 92 0.10 290 36.00 0 0 255,000 26/10/2017 243 SBIN 312,000 3,000 7 0.10 295 42.75 0 0 60,000 26/10/2017 243 SBIN 2,181,000 -351,000 224 0.05 300 54.00 17 -45,000 348,000 26/10/2017 243 SBIN 15,000 0 1 0.15 305 60.00 1 -3,000 9,000 26/10/2017 243 SBIN 318,000 -12,000 5 0.05 310 64.20 3 -9,000 84,000 26/10/2017 243 SBIN 3,000 0 0 2.85 315 59.50 0 0 3,000 26/10/2017 243 SBIN 81,000 0 0 0.10 320 66.00 0 0 60,000 26/10/2017 243 SBIN 3,000 0 0 0.15 330 69.25 0 0 12,000 26/10/2017 243 SBIN 3,000 0 0 0.05 340 86.90 0 0 36,000 26/10/2017 243 SBIN 12,000 0 0 0.10 350 104.50 1 -3,000 15,000 26/10/2017 243 SBIN 24,000 0 0 0.05 360 104.80 0 0 21,000 26/10/2017 243 SUNPHARMA 6,400 -800 1 84.50 460 0.45 20 -1,600 832,000 26/10/2017 540 SUNPHARMA 40,000 -800 1 65.50 480 0.60 162 -58,400 1,119,200 26/10/2017 540 SUNPHARMA 174,400 -16,000 118 42.20 500 1.10 438 -35,200 546,400 26/10/2017 540 SUNPHARMA 344,800 -4,800 97 23.85 520 2.40 407 -36,000 552,800 26/10/2017 540 SUNPHARMA 954,400 -113,600 1,141 10.30 540 8.60 505 -12,800 541,600 26/10/2017 540 SUNPHARMA 1,694,400 26,400 1,707 4.10 560 22.15 62 -4,800 179,200 26/10/2017 540 SUNPHARMA 496,800 33,600 523 1.75 580 34.40 0 0 52,800 26/10/2017 540 SUNPHARMA 607,200 15,200 253 0.80 600 55.50 2 -800 40,000 26/10/2017 540 SUNPHARMA 107,200 800 21 0.45 620 99.60 0 0 3,200 26/10/2017 540 SUNPHARMA 17,600 800 5 0.30 640 92.35 1 800 9,600 26/10/2017 540 SUNPHARMA 7,200 0 1 0.15 660 154.80 0 0 8,000 26/10/2017 540 SUNPHARMA 16,000 0 2 0.10 680 158.50 0 0 20,800 26/10/2017 540 SUNPHARMA 45,600 -800 1 0.20 700 169.00 0 0 52,800 26/10/2017 540 SUNPHARMA 800 0 0 0.05 720 212.30 0 0 4,000 26/10/2017 540 SUNPHARMA 10,400 0 0 0.10 740 230.00 0 0 48,000 26/10/2017 540 SUNPHARMA 12,000 0 0 0.25 760 254.15 0 0 45,600 26/10/2017 540 SUNPHARMA 1,600 0 0 0.20 780 230.00 0 0 2,400 26/10/2017 540 TATAMOTORS 1,500 0 0 62.45 340 0.15 0 0 42,000 26/10/2017 433 TATAMOTORS 7,500 0 0 52.60 350 0.10 0 0 87,000 26/10/2017 433 TATAMOTORS 1,500 0 0 44.30 360 0.15 5 -6,000 111,000 26/10/2017 433 TATAMOTORS 1,500 0 0 52.55 370 0.25 13 -3,000 166,500 26/10/2017 433 TATAMOTORS 21,000 0 0 48.95 380 0.20 16 0 936,000 26/10/2017 433 TATAMOTORS 36,000 0 0 45.10 390 0.40 110 24,000 657,000 26/10/2017 433 TATAMOTORS 313,500 -9,000 19 35.10 400 0.60 443 -87,000 1,354,500 26/10/2017 433 TATAMOTORS 153,000 -7,500 16 28.00 410 1.15 655 -21,000 754,500 26/10/2017 433 TATAMOTORS 475,500 -34,500 381 16.65 420 2.30 1,187 -82,500 1,072,500 26/10/2017 433 TATAMOTORS 1,078,500 -121,500 1,700 9.55 430 4.95 1,252 16,500 678,000 26/10/2017 433 TATAMOTORS 2,958,000 336,000 3,817 4.85 440 10.15 152 43,500 304,500 26/10/2017 433 TATAMOTORS 1,822,500 7,500 1,765 2.30 450 17.75 7 -6,000 105,000 26/10/2017 433 TATAMOTORS 1,059,000 -55,500 953 1.10 460 30.65 5 -1,500 27,000 26/10/2017 433 TATAMOTORS 699,000 -3,000 300 0.60 470 38.10 0 0 21,000 26/10/2017 433 TATAMOTORS 730,500 -60,000 165 0.35 480 49.25 2 -3,000 13,500 26/10/2017 433 TATAMOTORS 264,000 -12,000 66 0.25 490 57.50 0 0 3,000 26/10/2017 433 TATAMOTORS 1,029,000 -24,000 79 0.25 500 65.10 1 0 162,000 26/10/2017 433 TATAMOTORS 1,500 -1,500 1 0.10 520 95.50 0 0 16,500 26/10/2017 433 TATAMOTORS 9,000 0 0 0.30 530 126.00 0 0 1,500 26/10/2017 433 TATAMOTORS 6,000 0 0 0.20 540 135.70 0 0 6,000 26/10/2017 433 TATAPOWER 36,000 0 0 6.15 75 0.10 3 18,000 396,000 26/10/2017 81 TATAPOWER 108,000 0 1 4.85 78 0.15 9 -36,000 441,000 26/10/2017 81 TATAPOWER 1,215,000 -72,000 23 2.65 80 0.50 55 -162,000 810,000 26/10/2017 81 TATAPOWER 1,431,000 -72,000 117 1.10 83 1.30 8 9,000 342,000 26/10/2017 81 TATAPOWER 2,646,000 0 104 0.45 85 3.25 2 -9,000 225,000 26/10/2017 81 TATAPOWER 1,530,000 -18,000 26 0.15 88 9.80 0 0 45,000 26/10/2017 81 TATAPOWER 2,475,000 0 27 0.05 90 9.00 0 0 81,000 26/10/2017 81 TATAPOWER 279,000 0 0 0.05 95 17.00 0 0 99,000 26/10/2017 81 TATASTEEL 26,000 -8,000 4 353.50 360 0.10 2 2,000 2,000 26/10/2017 709 TATASTEEL 38,000 -4,000 2 254.10 460 0.15 2 2,000 2,000 26/10/2017 709 TATASTEEL 46,000 0 0 177.60 500 0.05 0 0 28,000 26/10/2017 709 TATASTEEL 10,000 -6,000 3 203.00 510 0.15 2 2,000 2,000 26/10/2017 709 TATASTEEL 8,000 0 0 132.00 530 0.15 0 0 2,000 26/10/2017 709 TATASTEEL 8,000 0 0 161.10 550 0.10 0 0 4,000 26/10/2017 709 TATASTEEL 26,000 0 0 155.70 560 0.05 1 -2,000 30,000 26/10/2017 709 TATASTEEL 6,000 0 0 144.00 570 0.15 6 0 96,000 26/10/2017 709 TATASTEEL 50,000 0 0 124.00 580 0.15 3 -4,000 94,000 26/10/2017 709 TATASTEEL 6,000 -2,000 1 124.95 590 0.20 3 2,000 84,000 26/10/2017 709 TATASTEEL 152,000 -2,000 2 109.30 600 0.20 13 -14,000 566,000 26/10/2017 709 TATASTEEL 42,000 0 1 99.70 610 0.35 5 -6,000 168,000 26/10/2017 709 TATASTEEL 50,000 -2,000 1 94.00 620 0.40 17 -22,000 296,000 26/10/2017 709 TATASTEEL 68,000 -4,000 4 84.50 630 0.45 77 -70,000 380,000 26/10/2017 709 TATASTEEL 416,000 0 1 70.25 640 0.65 103 -26,000 630,000 26/10/2017 709 TATASTEEL 90,000 -8,000 8 64.95 650 0.80 170 -56,000 802,000 26/10/2017 709 TATASTEEL 226,000 -2,000 7 51.40 660 0.95 174 -14,000 1,072,000 26/10/2017 709 TATASTEEL 170,000 -16,000 11 43.25 670 1.40 236 -48,000 826,000 26/10/2017 709 TATASTEEL 498,000 -4,000 29 34.30 680 2.15 498 -170,000 1,180,000 26/10/2017 709 TATASTEEL 352,000 -46,000 77 24.80 690 3.20 582 -78,000 1,138,000 26/10/2017 709 TATASTEEL 1,222,000 -58,000 416 16.70 700 5.10 1,332 -128,000 1,310,000 26/10/2017 709 TATASTEEL 668,000 78,000 730 10.65 710 8.45 1,110 -4,000 630,000 26/10/2017 709 TATASTEEL 1,930,000 184,000 1,904 6.20 720 13.80 248 6,000 576,000 26/10/2017 709 TATASTEEL 1,042,000 44,000 900 3.55 730 19.95 3 -2,000 28,000 26/10/2017 709 TATASTEEL 1,064,000 70,000 616 1.30 750 36.85 0 0 6,000 26/10/2017 709 TATASTEEL 912,000 86,000 293 0.80 760 100.40 0 0 4,000 26/10/2017 709 TATASTEEL 52,000 38,000 20 0.30 800 85.00 0 0 2,000 26/10/2017 709 TCS 250 0 0 285.00 2,200 0.65 10 -2,250 18,500 26/10/2017 2,586 TCS 1,000 0 0 348.40 2,250 1.30 172 0 44,000 26/10/2017 2,586 TCS 1,250 -250 1 283.30 2,300 1.40 108 -3,000 88,500 26/10/2017 2,586 TCS 750 0 0 185.75 2,350 1.90 49 -7,250 107,750 26/10/2017 2,586 TCS 6,250 0 2 183.25 2,400 1.95 398 -65,750 270,500 26/10/2017 2,586 TCS 48,000 -500 7 133.30 2,450 2.75 429 -21,250 246,000 26/10/2017 2,586 TCS 61,000 -2,750 53 89.50 2,500 5.00 866 -21,750 436,500 26/10/2017 2,586 TCS 124,750 -5,250 169 48.20 2,550 11.30 739 -14,000 145,000 26/10/2017 2,586 TCS 249,500 -49,750 1,277 20.25 2,600 31.10 349 2,750 48,250 26/10/2017 2,586 TCS 236,500 500 932 7.25 2,650 65.00 15 750 7,000 26/10/2017 2,586 TCS 265,500 -9,500 735 3.05 2,700 145.00 0 0 250 26/10/2017 2,586 SYMBOL Call OI CALL OI CHG CALL Trades Call Price STRIKE_PR Put Price PUT Trades Put CHG OI PUT OI Expiry Date Spot Price
What is options?
- Call option buyer gets rights to buy the underlying asset but does not have obligations. He pay premium to get such a contract from seller.
- Put option buyers gets the rights to sell the underlying but does not have obligations. He pays premium to get such contract form seller
Myth
- Call / put options are safer to trade when compared to equities
Note: Without understanding of financial instrument dealing with them might cause loss to traders. Derivative markets are risky for those who don’t know about them.