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 78,840 -11,800 302 2,422.60 21,600 3.50 533 -11,960 58,800 31/08/2017 0 BANKNIFTY 1,240 0 0 2,606.20 21,700 5.50 21 0 1,080 31/08/2017 0 BANKNIFTY 49,720 -480 141 2,056.25 22,000 11.45 1,392 10,600 70,480 31/08/2017 0 BANKNIFTY 160 0 0 2,470.00 22,100 8.25 0 0 280 31/08/2017 0 BANKNIFTY 200 0 0 2,363.35 22,200 15.00 11 400 680 31/08/2017 0 BANKNIFTY 80 0 0 2,580.00 22,300 29.90 0 0 80 31/08/2017 0 BANKNIFTY 8,400 -760 24 1,546.65 22,500 18.95 2,788 -1,080 105,360 31/08/2017 0 BANKNIFTY 160 0 0 1,984.80 22,600 34.50 24 960 1,480 31/08/2017 0 BANKNIFTY 40 0 0 2,100.00 22,900 31.90 42 400 3,920 31/08/2017 0 BANKNIFTY 49,640 4,640 277 1,121.00 23,000 42.00 26,277 430,160 806,920 31/08/2017 0 BANKNIFTY 240 0 0 1,322.25 23,100 50.40 364 6,360 11,040 31/08/2017 0 BANKNIFTY 400 0 0 928.80 23,200 59.60 1,106 8,280 23,160 31/08/2017 0 BANKNIFTY 1,440 0 0 1,035.00 23,300 73.80 1,343 12,160 49,040 31/08/2017 0 BANKNIFTY 560 0 0 1,391.25 23,400 89.35 982 2,000 16,200 31/08/2017 0 BANKNIFTY 47,600 2,160 395 682.05 23,500 107.15 24,033 122,240 554,520 31/08/2017 0 BANKNIFTY 1,960 40 6 625.20 23,600 124.30 1,941 -3,200 21,840 31/08/2017 0 BANKNIFTY 6,680 200 33 528.25 23,700 145.60 1,841 10,240 39,760 31/08/2017 0 BANKNIFTY 4,680 960 319 461.50 23,800 174.55 4,008 16,800 59,120 31/08/2017 0 BANKNIFTY 7,480 2,520 434 395.05 23,900 202.95 3,560 17,480 51,760 31/08/2017 0 BANKNIFTY 252,240 41,840 11,061 331.20 24,000 240.70 26,361 39,480 972,320 31/08/2017 0 BANKNIFTY 23,760 9,360 2,143 271.95 24,100 278.45 2,527 -4,760 40,720 31/08/2017 0 BANKNIFTY 70,000 24,200 5,022 221.30 24,200 324.30 2,277 -8,920 64,120 31/08/2017 0 BANKNIFTY 58,000 15,440 4,905 177.20 24,300 377.10 2,575 -12,760 43,280 31/08/2017 0 BANKNIFTY 66,560 2,520 4,191 144.25 24,400 441.40 365 -3,000 40,960 31/08/2017 0 BANKNIFTY 719,160 7,360 32,976 107.35 24,500 496.95 3,651 -16,480 771,360 31/08/2017 0 BANKNIFTY 89,800 21,400 3,911 83.80 24,600 578.70 270 -1,320 19,640 31/08/2017 0 BANKNIFTY 106,560 13,880 4,898 63.00 24,700 665.00 61 -840 22,360 31/08/2017 0 BANKNIFTY 114,560 17,840 3,840 48.80 24,800 733.25 80 -680 37,200 31/08/2017 0 BANKNIFTY 67,880 -5,040 2,169 36.95 24,900 827.75 51 -280 16,480 31/08/2017 0 BANKNIFTY 1,222,040 -224,280 42,021 27.35 25,000 900.45 863 -11,640 854,520 31/08/2017 0 BANKNIFTY 135,000 3,200 1,463 22.05 25,100 1,025.00 5 -80 21,200 31/08/2017 0 BANKNIFTY 153,600 2,720 1,357 17.95 25,200 1,090.15 6 -120 11,120 31/08/2017 0 BANKNIFTY 46,960 1,920 701 14.40 25,300 1,080.00 0 0 5,400 31/08/2017 0 BANKNIFTY 36,480 1,360 389 11.75 25,400 996.10 0 0 2,960 31/08/2017 0 BANKNIFTY 515,400 12,400 7,288 10.85 25,500 1,395.65 40 -760 40,880 31/08/2017 0 BANKNIFTY 26,640 1,560 370 8.90 25,600 925.00 0 0 120 31/08/2017 0 BANKNIFTY 14,520 -640 76 6.95 25,700 1,117.35 0 0 200 31/08/2017 0 BANKNIFTY 22,360 -1,400 105 6.55 25,800 694.65 0 0 40 31/08/2017 0 BANKNIFTY 12,800 120 24 6.00 25,900 1,420.00 0 0 80 31/08/2017 0 BANKNIFTY 301,600 -19,760 3,182 5.40 26,000 1,867.65 8 0 15,080 31/08/2017 0 BANKNIFTY 5,000 -360 10 3.60 26,200 1,673.75 0 0 160 31/08/2017 0 BANKNIFTY 15,400 0 96 4.10 26,300 1,785.10 0 0 6,320 31/08/2017 0 BANKNIFTY 59,840 -3,120 194 2.30 26,500 2,382.30 8 0 5,920 31/08/2017 0 BANKNIFTY 32,280 680 67 1.00 26,700 2,589.65 39 -320 600 31/08/2017 0 NIFTY 2,252,100 -10,725 283 1,840.45 8,000 1.20 801 -6,900 581,850 31/08/2017 0 NIFTY 58,425 0 0 1,715.00 8,050 1.50 4 0 6,075 31/08/2017 0 NIFTY 372,450 -1,350 18 1,740.00 8,100 1.40 862 1,575 101,175 31/08/2017 0 NIFTY 196,875 -3,675 56 1,651.05 8,200 1.35 214 -4,425 31,500 31/08/2017 0 NIFTY 335,550 -20,775 583 1,546.70 8,300 1.30 1,167 16,275 38,700 31/08/2017 0 NIFTY 277,800 -5,850 790 1,452.55 8,400 1.25 2,033 38,775 152,475 31/08/2017 0 NIFTY 491,250 -6,450 322 1,346.65 8,500 1.25 5,733 25,875 488,475 31/08/2017 0 NIFTY 479,475 -525 21 1,253.90 8,600 1.95 557 8,550 182,550 31/08/2017 0 NIFTY 300 0 0 1,425.00 8,650 3.00 0 0 300 31/08/2017 0 NIFTY 396,375 -30,000 500 1,155.30 8,700 2.40 2,491 -43,650 322,950 31/08/2017 0 NIFTY 900 0 0 1,330.00 8,750 2.90 0 0 2,550 31/08/2017 0 NIFTY 233,475 -225 4 1,026.00 8,800 2.40 2,079 -19,125 370,050 31/08/2017 0 NIFTY 101,775 -300 4 951.00 8,900 3.05 3,558 -57,675 306,900 31/08/2017 0 NIFTY 1,037,250 6,150 450 852.90 9,000 3.75 17,114 -16,800 2,835,825 31/08/2017 0 NIFTY 600 0 2 788.15 9,050 4.85 3 150 150 31/08/2017 0 NIFTY 125,925 -2,850 113 750.05 9,100 4.15 15,094 13,650 1,763,100 31/08/2017 0 NIFTY 75 0 0 675.00 9,150 4.60 35 2,250 2,325 31/08/2017 0 NIFTY 126,000 -2,025 62 662.25 9,200 5.85 26,386 -332,850 1,765,350 31/08/2017 0 NIFTY 129,300 -4,575 77 558.80 9,300 7.75 29,735 -37,725 1,652,850 31/08/2017 0 NIFTY 225 0 0 541.40 9,350 9.35 317 5,550 11,925 31/08/2017 0 NIFTY 202,125 -3,150 254 457.85 9,400 11.35 48,037 -201,225 1,644,600 31/08/2017 0 NIFTY 150 0 0 541.40 9,450 14.25 1,770 14,100 74,775 31/08/2017 0 NIFTY 537,525 -12,525 1,588 366.25 9,500 17.60 110,700 -487,125 5,175,675 31/08/2017 0 NIFTY 3,825 75 2 315.05 9,550 21.15 4,882 49,275 88,425 31/08/2017 0 NIFTY 680,025 -15,300 2,580 273.40 9,600 26.45 138,881 -252,450 3,773,700 31/08/2017 0 NIFTY 14,550 -4,275 179 235.70 9,650 32.85 9,558 39,600 212,250 31/08/2017 0 NIFTY 1,156,875 -27,600 20,480 190.55 9,700 42.10 214,993 -84,150 4,538,400 31/08/2017 0 NIFTY 105,000 -1,425 1,281 155.20 9,750 53.70 17,450 14,100 269,100 31/08/2017 0 NIFTY 3,150,375 561,150 146,101 121.05 9,800 68.60 300,906 -522,375 5,892,825 31/08/2017 0 NIFTY 420,900 173,700 25,104 89.30 9,850 85.15 21,625 -17,175 376,500 31/08/2017 0 NIFTY 4,106,475 743,100 272,772 64.45 9,900 108.60 166,238 -1,088,925 2,969,025 31/08/2017 0 NIFTY 460,125 27,525 30,038 44.55 9,950 133.95 3,258 -37,125 116,625 31/08/2017 0 NIFTY 5,903,925 535,350 240,314 29.65 10,000 167.60 39,683 -140,700 2,568,150 31/08/2017 0 NIFTY 615,825 88,050 16,192 19.60 10,050 205.90 175 -1,725 204,900 31/08/2017 0 NIFTY 4,487,700 -336,225 144,077 13.10 10,100 255.75 6,711 -48,750 1,164,225 31/08/2017 0 NIFTY 816,150 133,725 12,146 9.65 10,150 303.75 262 -10,425 62,175 31/08/2017 0 NIFTY 4,928,325 13,275 76,033 6.30 10,200 345.75 960 -9,300 408,300 31/08/2017 0 NIFTY 301,050 8,100 2,382 4.80 10,250 400.00 1 0 600 31/08/2017 0 NIFTY 2,721,525 12,000 38,202 3.60 10,300 440.45 465 -3,300 263,625 31/08/2017 0 NIFTY 2,465,625 -255,750 14,634 2.35 10,400 543.90 81 -825 200,400 31/08/2017 0 NIFTY 2,898,225 -152,625 13,686 2.00 10,500 635.95 885 -28,050 994,725 31/08/2017 0 NIFTY 866,100 -44,325 1,409 1.65 10,600 764.00 23 -1,575 35,250 31/08/2017 0 NIFTY 274,800 3,000 404 1.30 10,700 835.35 40 -450 31,125 31/08/2017 0 NIFTY 78,750 6,075 141 1.00 10,800 932.50 9 -150 3,900 31/08/2017 0 NIFTY 51,825 -5,100 114 0.95 10,900 971.80 0 0 1,500 31/08/2017 0 NIFTY 1,314,075 180,975 10,176 0.90 11,000 1,133.45 677 -8,625 1,272,000 31/08/2017 0 NIFTY 18,375 1,425 41 0.90 11,100 1,240.70 40 2,700 2,925 31/08/2017 0 NIFTY 36,675 0 10 0.60 11,200 1,349.00 48 0 85,500 31/08/2017 0 NIFTY 8,625 0 0 0.75 11,300 1,507.60 0 0 300 31/08/2017 0 NIFTY 57,150 -1,050 131 0.70 11,400 1,531.75 39 600 166,950 31/08/2017 0 NIFTY 85,650 -4,725 157 0.45 11,500 1,630.20 169 1,500 107,625 31/08/2017 0 NIFTY 600 0 0 0.05 11,600 1,632.90 0 0 600 31/08/2017 0 ACC 1,600 0 0 182.30 1,560 30.00 0 0 400 31/08/2017 1,794 ACC 1,600 0 0 180.00 1,580 9.00 0 0 400 31/08/2017 1,794 ACC 2,000 0 0 185.00 1,600 12.45 0 0 800 31/08/2017 1,794 ACC 1,600 0 0 112.00 1,620 3.00 0 0 4,400 31/08/2017 1,794 ACC 3,600 0 0 170.00 1,640 0.20 0 0 4,000 31/08/2017 1,794 ACC 3,600 0 0 145.00 1,660 2.75 1 0 2,800 31/08/2017 1,794 ACC 800 0 0 60.00 1,680 3.05 4 -400 3,600 31/08/2017 1,794 ACC 4,400 0 0 83.50 1,700 4.50 42 -1,600 32,000 31/08/2017 1,794 ACC 2,800 -400 1 84.00 1,720 5.95 6 1,200 7,600 31/08/2017 1,794 ACC 6,400 -400 1 59.95 1,740 8.60 20 4,000 16,800 31/08/2017 1,794 ACC 13,200 -400 3 49.00 1,760 15.00 38 1,600 19,600 31/08/2017 1,794 ACC 4,800 -800 32 35.50 1,780 21.50 15 800 7,200 31/08/2017 1,794 ACC 85,200 -800 197 28.55 1,800 30.10 21 3,600 15,200 31/08/2017 1,794 ACC 67,600 3,600 129 21.00 1,820 60.00 2 0 5,200 31/08/2017 1,794 ACC 101,200 -9,600 112 15.30 1,840 55.00 0 0 800 31/08/2017 1,794 ACC 29,600 10,400 41 11.00 1,860 101.00 0 0 1,600 31/08/2017 1,794 ACC 10,800 0 4 7.15 1,880 115.00 0 0 1,200 31/08/2017 1,794 AMBUJACEM 2,500 0 0 21.25 245 0.40 0 0 47,500 31/08/2017 274 AMBUJACEM 22,500 0 0 14.00 255 0.70 20 0 152,500 31/08/2017 274 AMBUJACEM 152,500 0 1 14.00 260 1.10 95 -75,000 360,000 31/08/2017 274 AMBUJACEM 80,000 0 5 10.15 265 1.95 37 12,500 92,500 31/08/2017 274 AMBUJACEM 360,000 -45,000 158 8.00 270 3.30 116 32,500 292,500 31/08/2017 274 AMBUJACEM 147,500 5,000 120 5.00 275 5.45 10 7,500 50,000 31/08/2017 274 AMBUJACEM 387,500 2,500 159 3.20 280 7.45 5 -7,500 30,000 31/08/2017 274 AMBUJACEM 267,500 15,000 67 2.10 285 12.85 3 0 10,000 31/08/2017 274 AMBUJACEM 217,500 7,500 33 1.35 290 17.75 0 0 2,500 31/08/2017 274 ASIANPAINT 1,200 0 0 150.00 1,000 1.50 0 0 4,800 31/08/2017 1,140 ASIANPAINT 600 0 0 128.00 1,020 1.30 0 0 4,200 31/08/2017 1,140 ASIANPAINT 600 0 0 109.00 1,040 1.55 0 0 5,400 31/08/2017 1,140 ASIANPAINT 1,200 0 0 93.00 1,060 1.50 24 600 16,200 31/08/2017 1,140 ASIANPAINT 600 0 0 74.00 1,080 2.50 61 9,600 38,400 31/08/2017 1,140 ASIANPAINT 4,200 0 0 58.95 1,100 4.50 223 7,200 85,200 31/08/2017 1,140 ASIANPAINT 5,400 -2,400 25 30.35 1,120 8.75 242 1,800 80,400 31/08/2017 1,140 ASIANPAINT 105,600 -15,000 348 18.40 1,140 15.35 70 4,200 117,600 31/08/2017 1,140 ASIANPAINT 125,400 -16,200 277 10.30 1,160 31.00 21 600 34,800 31/08/2017 1,140 ASIANPAINT 106,200 -7,200 103 5.10 1,180 43.00 0 0 12,600 31/08/2017 1,140 ASIANPAINT 127,800 -9,000 130 2.85 1,200 65.15 3 0 19,800 31/08/2017 1,140 AXISBANK 2,400 2,400 2 42.15 450 0.95 169 14,400 153,600 31/08/2017 490 AXISBANK 10,800 0 1 27.25 470 2.75 392 -22,800 811,200 31/08/2017 490 AXISBANK 81,600 0 5 16.00 480 5.00 897 25,200 668,400 31/08/2017 490 AXISBANK 344,400 74,400 421 10.10 490 8.80 1,359 -3,600 674,400 31/08/2017 490 AXISBANK 1,508,400 186,000 1,611 6.05 500 14.55 206 -31,200 603,600 31/08/2017 490 AXISBANK 1,143,600 140,400 1,324 3.70 510 22.60 21 -3,600 410,400 31/08/2017 490 AXISBANK 1,892,400 320,400 1,046 2.30 520 28.75 45 -4,800 544,800 31/08/2017 490 AXISBANK 1,290,000 13,200 564 1.55 530 39.80 19 -10,800 256,800 31/08/2017 490 AXISBANK 1,480,800 -26,400 389 1.15 540 49.05 5 -1,200 357,600 31/08/2017 490 AXISBANK 847,200 -22,800 281 0.90 550 47.00 0 0 44,400 31/08/2017 490 AXISBANK 592,800 -22,800 173 0.75 560 60.25 0 0 19,200 31/08/2017 490 AXISBANK 422,400 -1,200 67 0.65 570 39.80 0 0 1,200 31/08/2017 490 AXISBANK 226,800 -10,800 19 0.60 580 48.05 0 0 2,400 31/08/2017 490 AXISBANK 202,800 -1,200 6 0.55 590 60.00 0 0 1,200 31/08/2017 490 AXISBANK 938,400 -13,200 80 0.45 600 118.30 0 0 15,600 31/08/2017 490 AXISBANK 162,000 -1,200 1 0.35 610 72.50 0 0 1,200 31/08/2017 490 AXISBANK 10,800 0 0 0.30 630 96.10 0 0 7,200 31/08/2017 490 BAJAJ-AUTO 1,000 0 0 245.85 2,700 8.75 41 -750 39,000 31/08/2017 2,811 BAJAJ-AUTO 1,250 0 1 84.50 2,750 17.50 22 500 18,500 31/08/2017 2,811 BAJAJ-AUTO 10,500 -250 22 55.95 2,800 32.45 20 -1,000 31,250 31/08/2017 2,811 BAJAJ-AUTO 65,250 2,250 55 33.25 2,850 65.65 6 -250 14,000 31/08/2017 2,811 BAJAJ-AUTO 95,000 13,500 212 20.80 2,900 100.10 4 -250 15,500 31/08/2017 2,811 BAJAJ-AUTO 30,250 -250 45 12.50 2,950 115.10 0 0 4,750 31/08/2017 2,811 BAJAJ-AUTO 155,750 -9,000 186 8.50 3,000 157.10 0 0 2,250 31/08/2017 2,811 BAJAJ-AUTO 10,750 0 0 9.35 3,050 124.10 0 0 500 31/08/2017 2,811 BAJAJ-AUTO 32,250 -1,000 9 4.00 3,100 136.70 0 0 4,000 31/08/2017 2,811 BAJAJ-AUTO 1,750 0 0 2.00 3,150 202.45 0 0 500 31/08/2017 2,811 BANKBARODA 3,500 0 0 15.40 125 0.35 22 -21,000 217,000 31/08/2017 147 BANKBARODA 14,000 0 0 10.50 130 0.55 108 -56,000 637,000 31/08/2017 147 BANKBARODA 175,000 -10,500 8 12.35 135 1.05 214 17,500 840,000 31/08/2017 147 BANKBARODA 637,000 -14,000 66 9.50 140 1.85 492 77,000 1,673,000 31/08/2017 147 BANKBARODA 591,500 98,000 296 5.90 145 3.35 441 80,500 752,500 31/08/2017 147 BANKBARODA 2,380,000 87,500 860 3.40 150 5.65 177 -80,500 1,431,500 31/08/2017 147 BANKBARODA 1,379,000 35,000 493 1.95 155 9.30 14 -3,500 500,500 31/08/2017 147 BANKBARODA 2,817,500 -115,500 406 1.10 160 12.95 8 -7,000 1,834,000 31/08/2017 147 BANKBARODA 2,310,000 -245,000 228 0.65 165 18.90 1 -3,500 1,326,500 31/08/2017 147 BANKBARODA 2,705,500 35,000 182 0.40 170 20.25 0 0 280,000 31/08/2017 147 BANKBARODA 924,000 -21,000 63 0.30 175 35.75 0 0 66,500 31/08/2017 147 BANKBARODA 1,046,500 -38,500 44 0.20 180 31.05 0 0 70,000 31/08/2017 147 BANKBARODA 423,500 0 7 0.25 185 21.80 0 0 35,000 31/08/2017 147 BANKBARODA 630,000 -17,500 12 0.15 190 48.10 0 0 52,500 31/08/2017 147 BANKBARODA 98,000 0 0 0.10 195 29.00 0 0 3,500 31/08/2017 147 BANKBARODA 304,500 -3,500 2 0.10 200 57.00 0 0 31,500 31/08/2017 147 BANKBARODA 66,500 0 0 0.10 210 52.00 0 0 7,000 31/08/2017 147 BHARTIARTL 18,700 0 0 64.00 350 0.30 0 0 30,600 31/08/2017 421 BHARTIARTL 3,400 0 0 57.00 360 0.50 0 0 144,500 31/08/2017 421 BHARTIARTL 6,800 0 0 47.00 370 0.80 2 -3,400 88,400 31/08/2017 421 BHARTIARTL 37,400 13,600 10 43.25 380 1.40 38 -8,500 331,500 31/08/2017 421 BHARTIARTL 35,700 0 0 22.50 390 1.95 92 -10,200 241,400 31/08/2017 421 BHARTIARTL 129,200 -1,700 5 23.80 400 3.10 475 300,900 941,800 31/08/2017 421 BHARTIARTL 195,500 -17,000 63 16.65 410 4.85 282 54,400 375,700 31/08/2017 421 BHARTIARTL 414,800 -3,400 501 10.05 420 7.85 196 103,700 297,500 31/08/2017 421 BHARTIARTL 538,900 112,200 598 5.45 430 13.65 16 3,400 39,100 31/08/2017 421 BHARTIARTL 453,900 73,100 307 2.80 440 30.30 0 0 6,800 31/08/2017 421 BHEL 10,000 0 0 12.25 115 0.35 50 -35,000 420,000 31/08/2017 129 BHEL 70,000 -5,000 4 10.25 120 0.70 246 -165,000 1,375,000 31/08/2017 129 BHEL 285,000 15,000 51 5.95 125 1.60 376 15,000 1,330,000 31/08/2017 129 BHEL 1,700,000 255,000 974 2.95 130 3.55 89 45,000 880,000 31/08/2017 129 BHEL 1,975,000 70,000 367 1.40 135 6.80 4 5,000 535,000 31/08/2017 129 BHEL 3,060,000 130,000 319 0.65 140 12.95 3 0 680,000 31/08/2017 129 BHEL 1,425,000 -40,000 151 0.40 145 16.00 3 -10,000 350,000 31/08/2017 129 BHEL 2,440,000 -65,000 70 0.25 150 21.85 2 -10,000 180,000 31/08/2017 129 BHEL 1,030,000 -30,000 10 0.15 155 28.30 0 0 60,000 31/08/2017 129 BHEL 1,230,000 -55,000 12 0.15 160 31.00 0 0 115,000 31/08/2017 129 BHEL 385,000 20,000 5 0.10 165 35.90 0 0 115,000 31/08/2017 129 BHEL 380,000 -5,000 9 0.10 170 40.85 0 0 185,000 31/08/2017 129 BHEL 80,000 25,000 5 0.10 175 28.75 0 0 35,000 31/08/2017 129 BHEL 125,000 0 0 0.05 180 36.65 0 0 65,000 31/08/2017 129 BOSCHLTD 25 25 1 150.00 23,000 499.00 0 0 25 31/08/2017 22,034 BPCL 3,600 0 0 58.60 413 0.85 0 0 3,600 31/08/2017 503 BPCL 5,400 0 0 52.90 420 0.35 0 0 27,000 31/08/2017 503 BPCL 7,200 0 0 46.25 427 0.95 0 0 9,000 31/08/2017 503 BPCL 10,800 0 0 40.00 440 1.00 6 1,800 75,600 31/08/2017 503 BPCL 10,800 0 0 43.80 450 1.15 25 -10,800 156,600 31/08/2017 503 BPCL 3,600 0 0 72.40 453 1.45 14 1,800 43,200 31/08/2017 503 BPCL 55,800 -1,800 1 37.75 460 1.90 17 -3,600 104,400 31/08/2017 503 BPCL 10,800 0 0 19.95 467 2.60 3 -3,600 36,000 31/08/2017 503 BPCL 25,200 -1,800 1 40.50 470 3.00 46 -28,800 181,800 31/08/2017 503 BPCL 10,800 0 0 20.50 473 4.00 2 1,800 28,800 31/08/2017 503 BPCL 149,400 -5,400 16 29.00 480 4.70 130 -16,200 144,000 31/08/2017 503 BPCL 12,600 -7,200 4 25.00 487 6.30 11 -1,800 19,800 31/08/2017 503 BPCL 106,200 -9,000 102 21.55 490 7.35 260 -9,000 144,000 31/08/2017 503 BPCL 16,200 -1,800 17 20.00 493 8.30 29 -3,600 23,400 31/08/2017 503 BPCL 243,000 -84,600 588 15.85 500 11.40 234 59,400 142,200 31/08/2017 503 BPCL 36,000 -39,600 159 12.25 507 14.75 20 0 16,200 31/08/2017 503 BPCL 199,800 25,200 531 11.00 510 15.50 36 3,600 234,000 31/08/2017 503 BPCL 12,600 3,600 6 11.55 513 15.30 2 0 14,400 31/08/2017 503 BPCL 374,400 64,800 634 7.35 520 22.30 11 0 54,000 31/08/2017 503 BPCL 365,400 -10,800 180 5.00 530 29.25 10 -9,000 37,800 31/08/2017 503 BPCL 16,200 1,800 6 6.15 533 25.50 0 0 10,800 31/08/2017 503 BPCL 153,000 -9,000 84 3.40 540 36.00 2 0 14,400 31/08/2017 503 BPCL 27,000 0 0 1.70 547 58.00 0 0 9,000 31/08/2017 503 BPCL 109,800 1,800 27 2.35 550 28.00 0 0 12,600 31/08/2017 503 BPCL 221,400 7,200 58 1.55 560 70.40 0 0 7,200 31/08/2017 503 BPCL 88,200 12,600 28 1.15 570 47.45 0 0 3,600 31/08/2017 503 BPCL 10,800 3,600 2 1.05 573 49.15 0 0 1,800 31/08/2017 503 CIPLA 1,000 0 0 82.00 490 0.70 1 0 44,000 31/08/2017 565 CIPLA 2,000 -1,000 1 69.60 500 1.20 7 -2,000 69,000 31/08/2017 565 CIPLA 3,000 -1,000 1 49.00 520 1.80 32 3,000 47,000 31/08/2017 565 CIPLA 13,000 0 0 46.05 530 2.85 23 -2,000 53,000 31/08/2017 565 CIPLA 20,000 -1,000 1 38.50 540 4.10 52 3,000 64,000 31/08/2017 565 CIPLA 41,000 -1,000 6 24.55 550 6.35 95 -9,000 58,000 31/08/2017 565 CIPLA 320,000 4,000 61 17.55 560 9.40 358 137,000 297,000 31/08/2017 565 CIPLA 138,000 7,000 139 11.90 570 14.30 94 -14,000 38,000 31/08/2017 565 CIPLA 171,000 2,000 280 7.95 580 20.15 51 -1,000 36,000 31/08/2017 565 CIPLA 109,000 4,000 207 5.25 590 28.75 4 -1,000 17,000 31/08/2017 565 CIPLA 270,000 -14,000 347 3.55 600 36.90 1 -1,000 7,000 31/08/2017 565 CIPLA 79,000 8,000 78 2.30 610 29.00 0 0 5,000 31/08/2017 565 CIPLA 77,000 -4,000 56 1.60 620 44.50 0 0 33,000 31/08/2017 565 COALINDIA 1,700 0 0 20.85 215 0.10 2 -1,700 61,200 31/08/2017 243 COALINDIA 3,400 0 0 27.00 220 0.30 28 -30,600 270,300 31/08/2017 243 COALINDIA 28,900 0 2 16.80 230 0.60 172 -37,400 436,900 31/08/2017 243 COALINDIA 79,900 1,700 22 10.00 235 1.30 262 -47,600 640,900 31/08/2017 243 COALINDIA 855,100 -49,300 161 6.55 240 2.50 540 -8,500 936,700 31/08/2017 243 COALINDIA 790,500 102,000 353 3.80 245 4.60 328 5,100 406,300 31/08/2017 243 COALINDIA 2,096,100 253,300 1,067 2.30 250 8.10 98 13,600 583,100 31/08/2017 243 COALINDIA 778,600 137,700 339 1.40 255 10.40 2 0 88,400 31/08/2017 243 COALINDIA 1,494,300 112,200 319 0.95 260 14.30 3 -1,700 127,500 31/08/2017 243 COALINDIA 430,100 37,400 86 0.65 265 19.80 0 0 32,300 31/08/2017 243 COALINDIA 945,200 37,400 146 0.50 270 23.00 1 1,700 134,300 31/08/2017 243 COALINDIA 272,000 -5,100 16 0.35 275 38.00 0 0 44,200 31/08/2017 243 COALINDIA 608,600 -62,900 57 0.30 280 33.00 0 0 52,700 31/08/2017 243 COALINDIA 45,900 0 0 0.20 285 24.00 0 0 3,400 31/08/2017 243 COALINDIA 156,400 0 3 0.25 290 43.00 0 0 71,400 31/08/2017 243 COALINDIA 1,700 0 0 0.20 295 35.00 0 0 1,700 31/08/2017 243 COALINDIA 59,500 -3,400 2 0.15 300 40.95 0 0 27,200 31/08/2017 243 DRREDDY 200 -200 1 208.00 1,800 9.15 137 -800 55,200 31/08/2017 1,982 DRREDDY 2,400 0 3 110.60 1,900 22.70 292 3,400 87,600 31/08/2017 1,982 DRREDDY 27,400 1,400 28 75.35 1,950 36.75 109 400 38,400 31/08/2017 1,982 DRREDDY 117,600 22,400 537 49.65 2,000 61.20 338 -2,200 51,000 31/08/2017 1,982 DRREDDY 87,200 -2,400 331 32.35 2,050 90.00 12 -1,200 16,600 31/08/2017 1,982 DRREDDY 222,000 6,400 610 20.90 2,100 132.20 9 -800 59,000 31/08/2017 1,982 DRREDDY 73,800 -7,600 242 14.00 2,150 169.00 5 -800 19,800 31/08/2017 1,982 DRREDDY 224,400 -1,200 315 9.60 2,200 219.50 7 -800 56,000 31/08/2017 1,982 DRREDDY 121,400 -200 166 7.60 2,250 261.00 6 200 32,400 31/08/2017 1,982 DRREDDY 178,400 -3,600 203 5.30 2,300 315.00 7 -200 41,400 31/08/2017 1,982 DRREDDY 60,200 -1,400 35 4.55 2,350 361.00 1 -200 19,800 31/08/2017 1,982 DRREDDY 167,200 -400 48 3.75 2,400 401.00 1 0 30,800 31/08/2017 1,982 DRREDDY 71,800 -1,800 18 3.50 2,450 436.30 0 0 5,000 31/08/2017 1,982 DRREDDY 209,000 -5,200 103 3.50 2,500 505.00 25 -5,000 34,200 31/08/2017 1,982 DRREDDY 77,800 -600 3 3.30 2,550 545.00 0 0 1,600 31/08/2017 1,982 DRREDDY 107,000 -3,200 39 2.75 2,600 606.70 3 -400 27,800 31/08/2017 1,982 DRREDDY 40,600 -1,400 17 2.25 2,650 647.70 0 0 23,800 31/08/2017 1,982 DRREDDY 124,200 -13,600 125 2.45 2,700 709.05 3 0 14,600 31/08/2017 1,982 DRREDDY 29,600 -1,600 14 1.80 2,750 765.00 6 -1,200 7,400 31/08/2017 1,982 DRREDDY 69,200 -3,000 22 1.75 2,800 565.00 0 0 10,400 31/08/2017 1,982 DRREDDY 9,400 0 0 1.00 2,850 170.00 0 0 400 31/08/2017 1,982 DRREDDY 46,000 -1,600 16 1.40 2,900 225.00 0 0 400 31/08/2017 1,982 DRREDDY 54,400 -800 8 1.25 3,000 1,082.00 0 0 24,400 31/08/2017 1,982 DRREDDY 4,000 0 0 0.50 3,200 532.25 0 0 400 31/08/2017 1,982 GAIL 8,000 0 2 28.00 350 0.85 21 -14,000 120,000 31/08/2017 381 GAIL 44,000 -12,000 17 21.05 360 1.65 62 -32,000 104,000 31/08/2017 381 GAIL 108,000 -82,000 96 13.05 370 4.15 76 4,000 212,000 31/08/2017 381 GAIL 310,000 -82,000 399 7.65 380 8.30 47 30,000 130,000 31/08/2017 381 GAIL 354,000 64,000 224 4.30 390 15.00 1 -2,000 38,000 31/08/2017 381 GAIL 488,000 -20,000 176 2.35 400 33.00 0 0 20,000 31/08/2017 381 GAIL 66,000 -6,000 16 1.45 410 32.00 0 0 6,000 31/08/2017 381 GRASIM 750 0 0 88.20 1,000 2.30 54 15,750 45,000 31/08/2017 1,098 GRASIM 750 0 0 58.00 1,040 4.25 5 0 22,500 31/08/2017 1,098 GRASIM 7,500 0 0 59.80 1,060 8.60 25 -1,500 34,500 31/08/2017 1,098 GRASIM 7,500 0 1 32.40 1,080 15.70 26 1,500 31,500 31/08/2017 1,098 GRASIM 161,250 3,000 86 21.30 1,100 21.00 79 -12,750 51,000 31/08/2017 1,098 GRASIM 58,500 750 144 12.85 1,120 45.00 6 -750 5,250 31/08/2017 1,098 GRASIM 84,000 -6,000 122 7.85 1,140 67.20 0 0 4,500 31/08/2017 1,098 GRASIM 84,000 -3,000 81 4.45 1,160 72.00 0 0 750 31/08/2017 1,098 GRASIM 54,000 -2,250 11 2.60 1,180 102.85 0 0 750 31/08/2017 1,098 HCLTECH 700 0 0 80.00 780 0.90 0 0 21,700 31/08/2017 876 HCLTECH 21,700 0 0 40.00 820 1.10 41 -4,900 26,600 31/08/2017 876 HCLTECH 2,800 0 0 37.00 840 2.15 107 -16,100 137,900 31/08/2017 876 HCLTECH 94,500 -10,500 49 23.90 860 5.75 332 9,100 163,100 31/08/2017 876 HCLTECH 128,800 -10,500 451 12.10 880 14.10 52 -6,300 67,200 31/08/2017 876 HCLTECH 270,200 -9,100 298 5.80 900 29.05 15 -4,200 25,900 31/08/2017 876 HCLTECH 103,600 -2,100 72 3.10 920 51.25 0 0 9,800 31/08/2017 876 HCLTECH 112,000 -4,200 18 1.90 940 59.50 0 0 2,800 31/08/2017 876 HCLTECH 23,800 0 0 0.85 980 93.20 0 0 1,400 31/08/2017 876 HDFC 2,500 0 0 240.00 1,500 0.30 0 0 23,500 31/08/2017 1,735 HDFC 7,500 0 0 151.00 1,560 0.80 0 0 6,500 31/08/2017 1,735 HDFC 2,500 0 0 76.00 1,580 1.00 3 -1,500 16,500 31/08/2017 1,735 HDFC 60,000 0 0 134.50 1,600 1.85 5 -1,500 113,000 31/08/2017 1,735 HDFC 6,500 0 0 115.00 1,620 2.30 12 -3,000 36,000 31/08/2017 1,735 HDFC 15,500 0 0 93.05 1,640 3.60 89 -6,500 80,500 31/08/2017 1,735 HDFC 19,500 0 0 100.45 1,660 5.00 216 -2,500 166,500 31/08/2017 1,735 HDFC 16,500 -500 1 69.00 1,680 7.45 626 11,500 136,000 31/08/2017 1,735 HDFC 63,500 -1,500 37 50.25 1,700 11.40 1,099 -2,000 310,500 31/08/2017 1,735 HDFC 72,500 -38,500 159 37.80 1,720 17.75 540 -9,500 110,500 31/08/2017 1,735 HDFC 286,000 21,000 996 27.80 1,740 26.60 565 -9,000 139,500 31/08/2017 1,735 HDFC 518,500 44,500 1,562 20.20 1,760 38.45 166 -19,500 29,000 31/08/2017 1,735 HDFC 188,000 -1,500 849 14.50 1,780 50.85 8 0 16,000 31/08/2017 1,735 HDFC 515,000 -9,500 1,251 10.60 1,800 64.10 3 -500 84,500 31/08/2017 1,735 HDFC 94,500 -1,500 135 7.80 1,820 96.30 0 0 1,500 31/08/2017 1,735 HDFC 122,500 9,000 95 5.70 1,840 89.20 0 0 500 31/08/2017 1,735 HDFC 64,500 8,000 61 4.60 1,860 150.00 0 0 4,500 31/08/2017 1,735 HDFCBANK 1,500 0 0 254.00 1,480 1.00 0 0 1,000 31/08/2017 1,752 HDFCBANK 500 0 0 236.00 1,500 1.50 2 1,000 2,500 31/08/2017 1,752 HDFCBANK 3,500 0 0 180.00 1,600 1.30 0 0 6,500 31/08/2017 1,752 HDFCBANK 1,000 0 0 80.70 1,620 0.35 0 0 34,500 31/08/2017 1,752 HDFCBANK 2,000 0 0 136.00 1,640 2.15 47 1,000 40,000 31/08/2017 1,752 HDFCBANK 5,000 0 0 103.80 1,660 3.20 17 -6,000 90,500 31/08/2017 1,752 HDFCBANK 17,500 -500 1 68.00 1,680 4.35 49 8,000 124,000 31/08/2017 1,752 HDFCBANK 19,500 -6,500 14 56.00 1,700 6.55 232 -11,500 175,000 31/08/2017 1,752 HDFCBANK 31,000 2,500 23 42.00 1,720 10.20 265 -10,000 137,500 31/08/2017 1,752 HDFCBANK 64,500 9,000 89 28.50 1,740 16.75 572 -32,500 130,500 31/08/2017 1,752 HDFCBANK 407,500 232,000 1,487 17.60 1,760 25.65 245 -37,000 114,000 31/08/2017 1,752 HDFCBANK 357,000 67,000 767 11.45 1,780 39.60 87 -15,000 136,000 31/08/2017 1,752 HDFCBANK 633,500 50,500 568 7.35 1,800 55.00 5 0 37,500 31/08/2017 1,752 HDFCBANK 342,000 -5,500 289 4.55 1,820 62.00 0 0 3,000 31/08/2017 1,752 HDFCBANK 152,500 2,000 144 3.10 1,840 99.00 1 0 15,000 31/08/2017 1,752 HDFCBANK 85,500 -1,000 4 1.50 1,900 125.00 0 0 9,500 31/08/2017 1,752 HDFCBANK 9,000 0 0 2.00 1,940 157.75 0 0 7,000 31/08/2017 1,752 HEROMOTOCO 200 0 0 315.00 3,450 2.90 0 0 200 31/08/2017 3,986 HEROMOTOCO 1,400 0 0 400.00 3,500 7.50 0 0 8,400 31/08/2017 3,986 HEROMOTOCO 400 0 0 148.60 3,550 4.40 25 4,400 7,200 31/08/2017 3,986 HEROMOTOCO 1,000 0 0 395.00 3,600 4.20 12 -1,800 14,400 31/08/2017 3,986 HEROMOTOCO 2,400 0 0 320.00 3,650 6.20 12 -1,200 16,200 31/08/2017 3,986 HEROMOTOCO 7,800 0 0 298.90 3,700 6.45 36 1,400 35,600 31/08/2017 3,986 HEROMOTOCO 12,600 0 0 130.00 3,750 9.45 13 -800 11,400 31/08/2017 3,986 HEROMOTOCO 12,400 -400 2 210.95 3,800 12.30 139 -7,400 62,000 31/08/2017 3,986 HEROMOTOCO 12,000 -200 2 156.05 3,850 18.15 21 -600 17,400 31/08/2017 3,986 HEROMOTOCO 27,800 -1,200 16 119.10 3,900 27.65 178 -2,400 35,400 31/08/2017 3,986 HEROMOTOCO 7,200 -400 8 90.00 3,950 42.10 41 -800 10,400 31/08/2017 3,986 HEROMOTOCO 108,000 2,400 292 60.50 4,000 64.00 82 -1,800 20,400 31/08/2017 3,986 HEROMOTOCO 22,200 200 139 41.10 4,050 95.00 0 0 400 31/08/2017 3,986 HEROMOTOCO 62,400 -1,400 217 26.05 4,100 133.00 1 0 800 31/08/2017 3,986 HEROMOTOCO 22,000 800 58 16.15 4,150 149.75 0 0 200 31/08/2017 3,986 HEROMOTOCO 41,200 -4,000 147 10.35 4,200 225.00 1 0 1,000 31/08/2017 3,986 HEROMOTOCO 16,200 2,000 31 4.30 4,300 555.00 0 0 400 31/08/2017 3,986 HEROMOTOCO 4,200 0 0 13.95 4,400 491.00 0 0 5,800 31/08/2017 3,986 HINDALCO 21,000 0 0 102.50 120 0.05 0 0 3,500 31/08/2017 230 HINDALCO 3,500 0 0 40.35 175 0.75 4 7,000 42,000 31/08/2017 230 HINDALCO 3,500 0 0 14.90 185 0.25 0 0 567,000 31/08/2017 230 HINDALCO 31,500 0 0 29.90 190 0.35 94 108,500 1,169,000 31/08/2017 230 HINDALCO 38,500 0 0 27.50 195 0.50 34 -35,000 857,500 31/08/2017 230 HINDALCO 322,000 -14,000 5 31.25 200 0.60 158 -24,500 1,578,500 31/08/2017 230 HINDALCO 42,000 -10,500 3 24.50 205 0.80 74 -24,500 577,500 31/08/2017 230 HINDALCO 231,000 -3,500 6 19.00 210 1.05 304 59,500 1,263,500 31/08/2017 230 HINDALCO 126,000 3,500 1 15.00 215 1.60 122 10,500 619,500 31/08/2017 230 HINDALCO 693,000 -21,000 67 13.20 220 2.20 782 -129,500 1,718,500 31/08/2017 230 HINDALCO 840,000 0 71 8.95 225 3.40 761 101,500 1,095,500 31/08/2017 230 HINDALCO 1,414,000 45,500 1,479 6.05 230 5.40 674 -304,500 1,092,000 31/08/2017 230 HINDALCO 1,438,500 -52,500 829 3.90 235 8.40 87 -38,500 325,500 31/08/2017 230 HINDALCO 2,849,000 10,500 845 2.45 240 11.80 50 -63,000 539,000 31/08/2017 230 HINDALCO 945,000 -3,500 309 1.50 245 16.85 0 0 168,000 31/08/2017 230 HINDALCO 2,275,000 -17,500 463 0.95 250 21.00 6 0 126,000 31/08/2017 230 HINDALCO 602,000 -105,000 158 0.65 255 27.40 1 0 14,000 31/08/2017 230 HINDALCO 1,648,500 -175,000 174 0.40 260 22.00 0 0 24,500 31/08/2017 230 HINDUNILVR 11,400 0 0 179.80 1,000 0.95 0 0 600 31/08/2017 1,202 HINDUNILVR 2,400 0 0 152.00 1,020 0.15 0 0 600 31/08/2017 1,202 HINDUNILVR 600 0 0 140.25 1,040 0.95 0 0 600 31/08/2017 1,202 HINDUNILVR 600 0 0 59.90 1,050 0.40 1 -600 21,600 31/08/2017 1,202 HINDUNILVR 3,000 0 0 110.70 1,060 1.45 0 0 13,200 31/08/2017 1,202 HINDUNILVR 600 0 0 89.70 1,080 1.40 0 0 9,000 31/08/2017 1,202 HINDUNILVR 47,400 0 0 75.00 1,100 1.05 47 600 72,000 31/08/2017 1,202 HINDUNILVR 4,200 0 0 85.00 1,110 1.50 49 12,600 17,400 31/08/2017 1,202 HINDUNILVR 20,400 0 0 73.00 1,120 1.70 20 3,000 28,800 31/08/2017 1,202 HINDUNILVR 3,600 0 0 39.55 1,130 2.25 27 -11,400 15,600 31/08/2017 1,202 HINDUNILVR 13,200 -1,200 2 65.00 1,140 3.20 95 -15,600 54,600 31/08/2017 1,202 HINDUNILVR 27,600 -5,400 13 53.85 1,150 4.10 150 25,800 106,800 31/08/2017 1,202 HINDUNILVR 48,000 -3,000 12 42.00 1,160 5.45 71 18,600 75,600 31/08/2017 1,202 HINDUNILVR 28,800 -10,800 37 36.45 1,170 7.40 81 -6,000 21,600 31/08/2017 1,202 HINDUNILVR 51,000 -19,800 197 29.30 1,180 9.80 266 42,600 105,600 31/08/2017 1,202 HINDUNILVR 100,800 6,000 96 22.55 1,190 13.00 55 26,400 39,000 31/08/2017 1,202 HINDUNILVR 144,000 -10,800 706 17.30 1,200 17.25 61 19,200 30,000 31/08/2017 1,202 HINDUNILVR 29,400 -1,200 71 13.05 1,210 24.25 2 1,200 4,800 31/08/2017 1,202 HINDUNILVR 74,400 0 51 9.85 1,220 33.05 3 600 2,400 31/08/2017 1,202 ICICIBANK 2,750 0 0 60.00 250 0.20 4 -8,250 398,750 31/08/2017 293 ICICIBANK 2,750 0 0 35.00 260 0.30 16 13,750 401,500 31/08/2017 293 ICICIBANK 16,500 0 0 20.70 270 0.60 239 99,000 781,000 31/08/2017 293 ICICIBANK 5,500 0 0 31.10 273 1.45 0 0 44,000 31/08/2017 293 ICICIBANK 2,750 0 0 23.00 275 0.90 84 -2,750 349,250 31/08/2017 293 ICICIBANK 104,500 5,500 8 15.15 280 1.45 296 2,750 1,468,500 31/08/2017 293 ICICIBANK 22,000 0 0 13.75 282 2.00 0 0 33,000 31/08/2017 293 ICICIBANK 255,750 -5,500 17 10.00 285 2.35 672 -129,250 1,575,750 31/08/2017 293 ICICIBANK 2,750 0 0 9.00 286 2.70 5 2,750 77,000 31/08/2017 293 ICICIBANK 1,034,000 71,500 414 7.25 290 3.90 1,270 -74,250 1,567,500 31/08/2017 293 ICICIBANK 93,500 30,250 29 6.65 291 4.25 53 13,750 71,500 31/08/2017 293 ICICIBANK 1,861,750 489,500 1,551 4.70 295 6.25 402 225,500 1,157,750 31/08/2017 293 ICICIBANK 228,250 71,500 176 4.35 295 6.65 25 22,000 90,750 31/08/2017 293 ICICIBANK 4,702,500 231,000 1,794 2.90 300 9.45 61 2,750 3,137,750 31/08/2017 293 ICICIBANK 272,250 -8,250 20 1.85 305 11.25 1 2,750 90,750 31/08/2017 293 ICICIBANK 2,453,000 211,750 478 1.75 305 13.80 4 -5,500 1,047,750 31/08/2017 293 ICICIBANK 159,500 0 0 1.45 309 15.00 0 0 24,750 31/08/2017 293 ICICIBANK 4,463,250 176,000 614 1.15 310 17.50 2 0 478,500 31/08/2017 293 ICICIBANK 159,500 2,750 4 0.85 314 21.80 0 0 19,250 31/08/2017 293 ICICIBANK 1,988,250 -5,500 201 0.80 315 27.80 0 0 129,250 31/08/2017 293 ICICIBANK 3,432,000 16,500 264 0.60 320 30.00 0 0 118,250 31/08/2017 293 ICICIBANK 1,724,250 -27,500 102 0.35 330 27.50 0 0 5,500 31/08/2017 293 ICICIBANK 1,210,000 5,500 25 0.30 340 48.90 0 0 46,750 31/08/2017 293 ICICIBANK 1,289,750 -13,750 19 0.20 350 61.00 0 0 115,500 31/08/2017 293 ICICIBANK 547,250 0 0 0.30 355 61.75 1 0 423,500 31/08/2017 293 ICICIBANK 506,000 -2,750 1 0.15 360 73.80 0 0 217,250 31/08/2017 293 IDEA 56,000 0 0 12.25 75 0.15 114 0 770,000 31/08/2017 90 IDEA 84,000 0 0 10.30 80 0.40 236 -28,000 1,589,000 31/08/2017 90 IDEA 14,000 0 0 7.50 83 0.65 49 -14,000 413,000 31/08/2017 90 IDEA 840,000 -49,000 23 6.75 85 0.95 304 77,000 1,421,000 31/08/2017 90 IDEA 448,000 -35,000 21 4.85 88 1.60 142 -154,000 448,000 31/08/2017 90 IDEA 2,373,000 -273,000 549 3.25 90 2.55 235 182,000 1,421,000 31/08/2017 90 IDEA 987,000 273,000 295 2.15 93 3.95 26 63,000 378,000 31/08/2017 90 IDEA 3,451,000 -147,000 882 1.40 95 5.30 10 -42,000 602,000 31/08/2017 90 IDEA 833,000 7,000 63 0.90 98 9.50 1 0 238,000 31/08/2017 90 IDEA 3,731,000 -63,000 522 0.70 100 9.85 1 0 231,000 31/08/2017 90 IDEA 182,000 -7,000 12 0.50 103 11.15 0 0 21,000 31/08/2017 90 IDEA 1,834,000 -21,000 134 0.40 105 13.50 0 0 56,000 31/08/2017 90 IDEA 1,547,000 -49,000 55 0.20 110 18.20 0 0 56,000 31/08/2017 90 IDEA 714,000 -14,000 13 0.15 115 23.00 0 0 28,000 31/08/2017 90 IDEA 707,000 0 7 0.10 120 25.00 0 0 35,000 31/08/2017 90 INDUSINDBK 600 0 0 151.00 1,460 2.70 0 0 7,800 31/08/2017 1,621 INDUSINDBK 1,200 0 0 130.00 1,480 3.95 0 0 25,800 31/08/2017 1,621 INDUSINDBK 6,000 0 0 166.00 1,500 2.55 49 -8,400 36,600 31/08/2017 1,621 INDUSINDBK 6,000 0 0 133.45 1,520 5.05 0 0 67,200 31/08/2017 1,621 INDUSINDBK 3,600 0 0 133.00 1,540 4.95 37 -1,800 32,400 31/08/2017 1,621 INDUSINDBK 9,600 0 2 65.00 1,560 7.15 46 4,800 39,000 31/08/2017 1,621 INDUSINDBK 13,800 0 1 42.00 1,580 10.15 55 -9,000 37,200 31/08/2017 1,621 INDUSINDBK 37,200 18,600 154 37.05 1,600 15.90 187 3,600 72,000 31/08/2017 1,621 INDUSINDBK 67,200 8,400 160 26.20 1,620 23.85 56 600 63,000 31/08/2017 1,621 INDUSINDBK 88,200 14,400 303 16.45 1,640 35.60 11 -1,200 52,200 31/08/2017 1,621 INDUSINDBK 75,000 -1,200 217 9.85 1,660 41.65 0 0 34,800 31/08/2017 1,621 INDUSINDBK 48,000 6,600 61 6.45 1,680 44.95 0 0 4,200 31/08/2017 1,621 INDUSINDBK 92,400 8,400 98 4.30 1,700 84.00 0 0 4,800 31/08/2017 1,621 INDUSINDBK 19,200 1,200 22 2.95 1,720 59.50 0 0 1,200 31/08/2017 1,621 INFY 500 0 0 150.00 840 6.50 6,930 488,000 520,500 31/08/2017 923 INFY 37,000 37,000 87 62.05 880 14.85 10,160 459,000 522,500 31/08/2017 923 INFY 524,500 523,500 5,574 48.80 900 21.75 27,784 1,556,000 1,784,000 31/08/2017 923 INFY 788,500 778,000 7,750 38.25 920 30.70 12,791 303,000 569,500 31/08/2017 923 INFY 1,421,000 1,414,500 13,429 28.95 940 41.25 13,031 323,500 832,000 31/08/2017 923 INFY 2,165,500 2,092,000 18,251 22.15 960 54.50 8,256 97,500 562,500 31/08/2017 923 INFY 1,648,000 1,392,500 15,068 16.45 980 68.05 3,620 -146,500 659,500 31/08/2017 923 INFY 4,456,000 3,205,500 29,449 12.40 1,000 83.30 2,193 -46,000 518,500 31/08/2017 923 INFY 1,555,500 768,000 12,095 8.80 1,020 100.45 478 -60,000 179,500 31/08/2017 923 INFY 1,221,500 382,000 8,871 6.65 1,040 105.00 14 500 24,000 31/08/2017 923 INFY 1,050,500 371,500 6,914 4.85 1,060 108.00 9 2,000 13,500 31/08/2017 923 INFY 463,000 -26,500 2,472 3.75 1,080 95.75 1 0 10,500 31/08/2017 923 INFY 859,000 283,000 4,210 2.85 1,100 127.00 0 0 12,000 31/08/2017 923 INFY 165,000 25,000 339 1.70 1,140 140.00 0 0 2,500 31/08/2017 923 INFY 47,000 12,500 116 1.05 1,180 195.00 0 0 500 31/08/2017 923 INFY 221,500 73,000 380 1.10 1,200 217.00 0 0 51,500 31/08/2017 923 INFY 11,500 6,000 27 0.90 1,220 222.80 0 0 1,000 31/08/2017 923 INFY 4,000 2,500 7 0.65 1,240 246.00 0 0 1,000 31/08/2017 923 INFY 1,000 500 2 0.65 1,260 277.00 0 0 500 31/08/2017 923 INFY 44,000 31,500 71 0.35 1,300 313.50 0 0 8,000 31/08/2017 923 ITC 36,000 0 3 31.00 250 0.50 69 45,600 446,400 31/08/2017 281 ITC 33,600 0 1 23.25 260 0.60 653 72,000 1,216,800 31/08/2017 281 ITC 21,600 -2,400 2 18.95 265 0.80 528 26,400 621,600 31/08/2017 281 ITC 417,600 -67,200 105 13.00 270 1.30 1,702 45,600 2,606,400 31/08/2017 281 ITC 465,600 -72,000 138 9.35 275 2.20 904 -98,400 996,000 31/08/2017 281 ITC 2,128,800 -432,000 1,477 5.95 280 3.80 1,007 124,800 1,502,400 31/08/2017 281 ITC 1,670,400 -124,800 1,484 3.70 285 6.55 97 28,800 540,000 31/08/2017 281 ITC 4,869,600 -244,800 2,031 2.30 290 9.90 43 -38,400 998,400 31/08/2017 281 ITC 2,124,000 -2,400 616 1.55 295 13.80 1 0 156,000 31/08/2017 281 ITC 6,876,000 -237,600 1,763 1.10 300 20.00 26 -28,800 384,000 31/08/2017 281 ITC 1,356,000 -33,600 367 0.85 305 25.50 0 0 28,800 31/08/2017 281 ITC 3,096,000 -84,000 484 0.65 310 29.00 0 0 146,400 31/08/2017 281 ITC 914,400 -24,000 88 0.55 315 33.05 2 -2,400 60,000 31/08/2017 281 ITC 3,182,400 -48,000 183 0.45 320 39.25 3 0 436,800 31/08/2017 281 ITC 1,377,600 -4,800 6 0.35 325 52.05 0 0 31,200 31/08/2017 281 ITC 2,575,200 -69,600 84 0.35 330 49.00 0 0 312,000 31/08/2017 281 ITC 1,528,800 -36,000 23 0.30 340 61.40 0 0 64,800 31/08/2017 281 ITC 859,200 -19,200 19 0.20 350 68.70 2 2,400 31,200 31/08/2017 281 ITC 12,000 0 0 0.20 370 74.95 0 0 7,200 31/08/2017 281 KOTAKBANK 4,000 0 0 98.90 900 0.55 6 -4,800 12,800 31/08/2017 983 KOTAKBANK 800 0 0 82.30 910 0.85 0 0 5,600 31/08/2017 983 KOTAKBANK 2,400 0 0 50.00 950 3.30 24 0 40,800 31/08/2017 983 KOTAKBANK 4,800 800 1 29.00 960 4.60 38 8,000 120,800 31/08/2017 983 KOTAKBANK 5,600 800 1 19.00 970 7.50 39 6,400 63,200 31/08/2017 983 KOTAKBANK 48,800 18,400 106 15.55 980 10.85 115 -2,400 176,800 31/08/2017 983 KOTAKBANK 82,400 4,000 54 10.95 990 16.00 25 2,400 68,800 31/08/2017 983 KOTAKBANK 337,600 3,200 365 7.35 1,000 21.05 35 800 87,200 31/08/2017 983 KOTAKBANK 87,200 -800 50 5.15 1,010 36.00 1 0 28,800 31/08/2017 983 KOTAKBANK 190,400 4,000 92 3.65 1,020 38.45 3 -800 47,200 31/08/2017 983 KOTAKBANK 130,400 3,200 15 2.75 1,030 36.00 0 0 22,400 31/08/2017 983 KOTAKBANK 154,400 0 12 2.10 1,040 49.40 0 0 4,000 31/08/2017 983 KOTAKBANK 70,400 -1,600 2 0.80 1,060 69.35 0 0 5,600 31/08/2017 983 KOTAKBANK 8,800 0 0 1.75 1,080 63.00 0 0 6,400 31/08/2017 983 KOTAKBANK 74,400 0 0 1.50 1,100 113.00 0 0 800 31/08/2017 983 LT 1,500 0 0 240.10 1,000 0.90 6 -1,500 64,500 31/08/2017 1,130 LT 750 0 0 100.00 1,067 3.45 3 0 3,000 31/08/2017 1,130 LT 1,500 0 0 90.00 1,080 4.45 101 13,500 158,250 31/08/2017 1,130 LT 30,000 -12,750 26 43.80 1,100 7.60 299 -18,000 391,500 31/08/2017 1,130 LT 3,000 3,000 4 34.60 1,107 9.60 24 0 47,250 31/08/2017 1,130 LT 63,000 9,000 53 26.90 1,120 13.25 394 -25,500 228,000 31/08/2017 1,130 LT 30,750 0 77 20.10 1,133 18.90 77 3,000 54,000 31/08/2017 1,130 LT 191,250 -11,250 649 16.75 1,140 22.25 142 -21,000 171,000 31/08/2017 1,130 LT 62,250 -15,000 49 14.20 1,147 25.00 26 750 33,750 31/08/2017 1,130 LT 596,250 42,750 640 10.00 1,160 34.20 16 -3,750 227,250 31/08/2017 1,130 LT 57,000 1,500 7 7.45 1,173 45.00 2 0 10,500 31/08/2017 1,130 LT 431,250 6,000 422 6.00 1,180 50.40 5 -3,750 78,750 31/08/2017 1,130 LT 37,500 -750 9 5.40 1,187 64.00 0 0 10,500 31/08/2017 1,130 LT 1,440,750 27,000 420 3.95 1,200 67.00 1 0 98,250 31/08/2017 1,130 LT 403,500 0 191 2.65 1,220 91.70 0 0 10,500 31/08/2017 1,130 LT 297,000 -15,000 172 1.90 1,240 75.00 0 0 3,000 31/08/2017 1,130 LT 232,500 -2,250 71 1.50 1,260 109.00 0 0 4,500 31/08/2017 1,130 LT 74,250 0 12 1.10 1,280 106.05 0 0 3,750 31/08/2017 1,130 LT 1,500 0 0 2.60 1,293 118.60 0 0 3,000 31/08/2017 1,130 LT 189,750 -13,500 28 0.90 1,300 134.00 0 0 750 31/08/2017 1,130 LT 37,500 0 0 0.85 1,360 184.75 0 0 2,250 31/08/2017 1,130 LUPIN 3,600 0 3 48.10 900 8.05 410 6,400 113,600 31/08/2017 938 LUPIN 6,800 2,400 19 35.30 920 13.35 332 -7,600 84,400 31/08/2017 938 LUPIN 63,200 15,200 219 22.95 940 21.45 313 -10,800 121,200 31/08/2017 938 LUPIN 211,200 49,200 815 15.35 960 34.05 73 -12,000 100,400 31/08/2017 938 LUPIN 269,200 -10,800 902 10.45 980 49.15 59 -14,400 86,400 31/08/2017 938 LUPIN 483,600 38,400 826 7.45 1,000 65.40 28 -6,400 227,600 31/08/2017 938 LUPIN 321,600 -16,000 347 5.35 1,020 85.55 7 -800 88,800 31/08/2017 938 LUPIN 328,400 -12,400 208 3.95 1,040 104.15 19 -6,400 83,200 31/08/2017 938 LUPIN 363,600 -26,800 229 3.10 1,060 119.15 1 -400 38,400 31/08/2017 938 LUPIN 174,800 -8,000 53 2.45 1,080 120.00 0 0 34,400 31/08/2017 938 LUPIN 561,600 -5,200 165 2.20 1,100 155.90 1 0 70,400 31/08/2017 938 LUPIN 116,400 -16,000 55 1.55 1,120 154.00 0 0 15,600 31/08/2017 938 LUPIN 216,800 -4,800 28 1.55 1,140 203.00 1 -400 13,600 31/08/2017 938 LUPIN 158,400 -1,200 31 1.55 1,160 225.00 0 0 16,000 31/08/2017 938 LUPIN 89,600 -1,200 9 1.20 1,180 154.00 0 0 4,800 31/08/2017 938 LUPIN 285,200 -14,400 105 0.85 1,200 258.10 1 0 117,600 31/08/2017 938 LUPIN 26,000 0 3 0.85 1,220 300.00 0 0 800 31/08/2017 938 LUPIN 23,600 -400 7 0.90 1,240 300.05 0 0 5,600 31/08/2017 938 LUPIN 14,800 -400 1 0.40 1,260 180.00 0 0 400 31/08/2017 938 LUPIN 9,200 0 0 0.40 1,280 147.30 0 0 800 31/08/2017 938 LUPIN 22,400 -400 1 0.50 1,300 310.00 0 0 3,600 31/08/2017 938 LUPIN 5,600 0 0 0.60 1,320 190.00 0 0 1,600 31/08/2017 938 LUPIN 4,400 0 0 1.20 1,400 394.00 0 0 10,000 31/08/2017 938 LUPIN 10,000 0 0 0.25 1,460 318.00 0 0 10,000 31/08/2017 938 LUPIN 11,200 400 2 0.05 1,500 580.95 0 0 22,800 31/08/2017 938 LUPIN 1,200 0 0 0.05 1,540 413.95 0 0 6,400 31/08/2017 938 M&M 2,000 0 0 55.80 1,300 3.20 62 -2,500 44,500 31/08/2017 1,370 M&M 1,000 0 0 51.70 1,320 5.55 65 -15,500 44,000 31/08/2017 1,370 M&M 2,000 0 3 41.00 1,340 9.15 117 -4,500 46,500 31/08/2017 1,370 M&M 17,500 -10,500 44 29.20 1,360 15.55 108 -6,500 75,500 31/08/2017 1,370 M&M 65,500 -19,500 186 18.70 1,380 28.05 23 -2,500 34,500 31/08/2017 1,370 M&M 133,500 -7,500 212 11.95 1,400 36.50 4 -500 88,000 31/08/2017 1,370 M&M 173,500 -11,000 142 7.50 1,420 56.05 1 -500 40,500 31/08/2017 1,370 M&M 168,000 -7,000 79 4.80 1,440 61.80 0 0 9,500 31/08/2017 1,370 M&M 164,500 -7,500 50 3.15 1,460 89.00 1 500 4,000 31/08/2017 1,370 M&M 57,000 0 50 1.80 1,480 64.35 0 0 500 31/08/2017 1,370 M&M 122,000 -1,000 7 1.35 1,500 111.00 0 0 4,000 31/08/2017 1,370 MARUTI 1,950 0 0 1,100.00 6,400 1.05 0 0 1,650 31/08/2017 7,598 MARUTI 600 0 0 755.70 6,900 6.00 0 0 7,200 31/08/2017 7,598 MARUTI 300 0 0 604.60 6,950 5.80 0 0 900 31/08/2017 7,598 MARUTI 5,250 0 1 562.40 7,000 6.90 150 1,350 52,800 31/08/2017 7,598 MARUTI 300 0 0 419.10 7,050 23.00 0 0 150 31/08/2017 7,598 MARUTI 450 0 0 425.65 7,100 10.55 89 300 17,700 31/08/2017 7,598 MARUTI 1,800 0 0 368.25 7,200 16.55 546 3,300 52,800 31/08/2017 7,598 MARUTI 3,300 0 1 211.70 7,300 27.95 685 3,000 52,950 31/08/2017 7,598 MARUTI 7,950 0 7 202.00 7,400 47.60 584 -3,000 64,800 31/08/2017 7,598 MARUTI 1,800 300 11 151.35 7,450 61.20 112 -2,100 9,000 31/08/2017 7,598 MARUTI 37,950 4,500 497 132.10 7,500 80.35 682 -1,200 147,450 31/08/2017 7,598 MARUTI 17,550 -1,950 193 105.70 7,550 102.50 101 300 21,450 31/08/2017 7,598 MARUTI 86,400 5,700 990 83.65 7,600 130.40 96 -2,700 36,900 31/08/2017 7,598 MARUTI 37,050 450 341 66.05 7,650 157.70 21 -1,350 12,600 31/08/2017 7,598 MARUTI 155,400 7,950 1,188 51.35 7,700 241.00 11 -1,350 25,500 31/08/2017 7,598 MARUTI 25,650 -300 290 40.15 7,750 232.35 0 0 7,350 31/08/2017 7,598 MARUTI 178,350 3,150 1,198 31.75 7,800 285.00 7 -750 14,100 31/08/2017 7,598 MARUTI 38,700 2,700 248 24.90 7,850 230.60 0 0 4,950 31/08/2017 7,598 MARUTI 160,650 1,200 439 19.50 7,900 331.30 0 0 5,700 31/08/2017 7,598 MARUTI 14,850 750 146 15.35 7,950 261.00 0 0 450 31/08/2017 7,598 MARUTI 218,250 3,600 646 12.45 8,000 460.00 0 0 2,850 31/08/2017 7,598 MARUTI 2,850 600 4 10.00 8,050 350.00 0 0 600 31/08/2017 7,598 MARUTI 42,900 -450 105 5.40 8,200 385.00 0 0 150 31/08/2017 7,598 NMDC 24,000 0 0 13.50 110 0.45 12 0 330,000 31/08/2017 120 NMDC 24,000 0 0 10.00 115 1.30 7 -6,000 474,000 31/08/2017 120 NMDC 12,000 0 0 6.75 118 1.15 0 0 138,000 31/08/2017 120 NMDC 222,000 12,000 17 3.90 120 2.90 18 -30,000 768,000 31/08/2017 120 NMDC 96,000 6,000 28 2.75 123 2.60 0 0 90,000 31/08/2017 120 NMDC 1,248,000 144,000 156 1.95 125 5.75 8 -24,000 384,000 31/08/2017 120 NMDC 216,000 0 12 1.35 128 6.80 1 -6,000 36,000 31/08/2017 120 NMDC 3,246,000 42,000 176 1.05 130 10.05 1 0 138,000 31/08/2017 120 NMDC 1,134,000 -48,000 40 0.50 135 8.75 0 0 48,000 31/08/2017 120 NMDC 1,230,000 -12,000 30 0.30 140 12.45 0 0 42,000 31/08/2017 120 NMDC 162,000 -24,000 5 0.15 145 20.20 0 0 6,000 31/08/2017 120 NMDC 168,000 -36,000 6 0.10 150 26.40 0 0 30,000 31/08/2017 120 NTPC 12,000 0 0 11.25 155 0.15 1 -4,000 216,000 31/08/2017 173 NTPC 4,000 0 0 10.50 158 0.15 1 0 88,000 31/08/2017 173 NTPC 76,000 0 0 17.20 160 0.20 18 8,000 444,000 31/08/2017 173 NTPC 36,000 0 0 8.05 163 0.40 3 -8,000 100,000 31/08/2017 173 NTPC 340,000 -4,000 1 10.80 165 0.55 65 -124,000 448,000 31/08/2017 173 NTPC 68,000 0 0 9.25 168 0.95 70 -96,000 128,000 31/08/2017 173 NTPC 632,000 -36,000 41 5.60 170 1.65 144 -96,000 668,000 31/08/2017 173 NTPC 800,000 12,000 22 4.10 173 2.50 43 -20,000 180,000 31/08/2017 173 NTPC 1,412,000 136,000 457 3.00 175 3.95 92 4,000 220,000 31/08/2017 173 NTPC 468,000 8,000 168 2.20 178 4.55 2 -4,000 44,000 31/08/2017 173 NTPC 2,088,000 592,000 722 1.65 180 6.35 13 16,000 40,000 31/08/2017 173 NTPC 132,000 8,000 13 1.30 183 8.15 0 0 4,000 31/08/2017 173 ONGC 3,750 0 0 25.35 140 0.35 0 0 11,250 31/08/2017 160 ONGC 7,500 0 0 17.40 148 0.35 1 -3,750 63,750 31/08/2017 160 ONGC 18,750 -3,750 1 12.00 150 0.35 59 101,250 487,500 31/08/2017 160 ONGC 3,750 0 0 15.95 153 0.60 5 11,250 67,500 31/08/2017 160 ONGC 30,000 0 0 7.05 155 0.85 99 -56,250 588,750 31/08/2017 160 ONGC 30,000 -22,500 9 5.25 158 1.40 22 -15,000 236,250 31/08/2017 160 ONGC 1,023,750 -108,750 489 3.50 160 2.25 231 198,750 1,425,000 31/08/2017 160 ONGC 281,250 0 109 2.40 163 3.50 4 7,500 318,750 31/08/2017 160 ONGC 1,837,500 -33,750 352 1.70 165 5.05 8 -3,750 802,500 31/08/2017 160 ONGC 525,000 7,500 56 1.15 168 8.05 0 0 120,000 31/08/2017 160 ONGC 3,232,500 82,500 199 0.90 170 11.50 0 0 251,250 31/08/2017 160 ONGC 266,250 -48,750 22 0.70 173 10.25 0 0 22,500 31/08/2017 160 ONGC 1,068,750 -67,500 68 0.45 175 13.50 0 0 90,000 31/08/2017 160 ONGC 108,750 15,000 11 0.45 178 15.75 0 0 3,750 31/08/2017 160 ONGC 1,642,500 63,750 80 0.30 180 19.25 0 0 161,250 31/08/2017 160 ONGC 153,750 11,250 4 0.25 183 17.15 0 0 3,750 31/08/2017 160 ONGC 240,000 0 3 0.25 185 21.80 0 0 22,500 31/08/2017 160 ONGC 457,500 -3,750 5 0.20 190 28.50 1 -3,750 195,000 31/08/2017 160 ONGC 131,250 0 0 0.50 193 27.00 0 0 30,000 31/08/2017 160 ONGC 367,500 0 0 0.15 200 35.65 0 0 71,250 31/08/2017 160 ONGC 3,750 0 1 0.10 210 43.00 0 0 3,750 31/08/2017 160 PNB 7,000 0 0 43.00 120 0.30 133 28,000 1,179,500 31/08/2017 142 PNB 7,000 0 0 16.75 125 0.55 151 -147,000 577,500 31/08/2017 142 PNB 49,000 3,500 3 14.00 130 1.05 403 143,500 1,088,500 31/08/2017 142 PNB 126,000 -3,500 5 10.20 135 1.90 425 140,000 1,032,500 31/08/2017 142 PNB 735,000 52,500 303 6.10 140 3.55 1,189 423,500 2,177,000 31/08/2017 142 PNB 1,193,500 399,000 730 3.65 145 6.05 279 -147,000 1,246,000 31/08/2017 142 PNB 2,695,000 661,500 890 2.15 150 9.65 68 -10,500 2,628,500 31/08/2017 142 PNB 2,719,500 413,000 495 1.30 155 13.60 6 7,000 2,772,000 31/08/2017 142 PNB 3,734,500 -91,000 432 0.80 160 18.00 2 0 1,792,000 31/08/2017 142 PNB 3,664,500 42,000 227 0.55 165 18.80 0 0 374,500 31/08/2017 142 PNB 4,403,000 -105,000 277 0.40 170 23.65 0 0 112,000 31/08/2017 142 PNB 857,500 -28,000 59 0.30 175 35.30 0 0 45,500 31/08/2017 142 PNB 1,669,500 45,500 54 0.25 180 35.70 0 0 136,500 31/08/2017 142 PNB 623,000 3,500 29 0.20 185 25.70 0 0 24,500 31/08/2017 142 PNB 35,000 -3,500 1 0.10 205 47.55 0 0 3,500 31/08/2017 142 POWERGRID 4,000 0 0 14.50 205 0.30 0 0 52,000 31/08/2017 222 POWERGRID 40,000 0 0 7.65 210 0.40 26 -28,000 352,000 31/08/2017 222 POWERGRID 4,000 0 0 12.40 213 1.75 0 0 32,000 31/08/2017 222 POWERGRID 84,000 0 1 9.45 215 0.90 21 32,000 240,000 31/08/2017 222 POWERGRID 12,000 0 0 7.40 218 1.20 4 0 28,000 31/08/2017 222 POWERGRID 376,000 -64,000 55 5.15 220 2.05 80 44,000 384,000 31/08/2017 222 POWERGRID 128,000 4,000 19 3.50 223 3.40 4 16,000 48,000 31/08/2017 222 POWERGRID 580,000 24,000 218 2.50 225 4.25 14 12,000 144,000 31/08/2017 222 POWERGRID 92,000 0 7 1.65 228 7.25 0 0 20,000 31/08/2017 222 POWERGRID 828,000 60,000 153 1.15 230 7.90 0 0 12,000 31/08/2017 222 POWERGRID 192,000 -8,000 4 0.10 250 30.50 0 0 8,000 31/08/2017 222 RELIANCE 8,500 0 0 404.70 1,200 0.20 0 0 4,000 31/08/2017 1,575 RELIANCE 12,500 0 0 320.00 1,240 0.55 0 0 1,000 31/08/2017 1,575 RELIANCE 19,000 0 0 323.00 1,300 0.45 2 0 75,500 31/08/2017 1,575 RELIANCE 2,500 0 0 275.00 1,340 0.50 0 0 500 31/08/2017 1,575 RELIANCE 6,000 -1,500 7 215.00 1,360 1.40 0 0 1,000 31/08/2017 1,575 RELIANCE 6,000 0 0 180.00 1,380 1.30 1 0 29,000 31/08/2017 1,575 RELIANCE 155,000 -3,000 6 177.30 1,400 1.45 13 -2,500 240,500 31/08/2017 1,575 RELIANCE 25,000 -4,000 8 149.95 1,420 1.50 23 -5,000 64,500 31/08/2017 1,575 RELIANCE 34,500 0 0 155.00 1,440 1.65 129 2,500 99,000 31/08/2017 1,575 RELIANCE 19,500 500 2 115.65 1,460 2.25 220 -11,500 88,000 31/08/2017 1,575 RELIANCE 20,500 -500 7 89.45 1,480 3.45 298 -14,500 251,500 31/08/2017 1,575 RELIANCE 144,500 8,500 47 83.10 1,500 5.25 663 -10,500 522,500 31/08/2017 1,575 RELIANCE 101,500 -1,000 18 60.50 1,520 8.40 885 23,500 277,000 31/08/2017 1,575 RELIANCE 192,500 1,500 231 49.35 1,540 13.45 1,409 37,500 363,000 31/08/2017 1,575 RELIANCE 431,500 61,000 1,504 36.35 1,560 20.05 1,505 132,500 575,000 31/08/2017 1,575 RELIANCE 446,000 13,000 2,357 26.20 1,580 29.40 733 -8,500 547,500 31/08/2017 1,575 RELIANCE 1,114,500 -23,000 2,902 17.90 1,600 40.20 140 5,500 472,000 31/08/2017 1,575 RELIANCE 801,000 -74,500 1,705 12.20 1,620 55.85 17 -4,500 424,000 31/08/2017 1,575 RELIANCE 979,500 44,000 1,307 8.15 1,640 70.00 5 -2,000 250,500 31/08/2017 1,575 RELIANCE 955,500 13,000 890 5.55 1,660 86.35 5 -2,000 50,000 31/08/2017 1,575 RELIANCE 635,500 7,000 543 3.85 1,680 108.90 2 0 15,500 31/08/2017 1,575 RELIANCE 1,369,500 7,000 910 2.90 1,700 136.40 3 0 26,500 31/08/2017 1,575 RELIANCE 251,000 -13,500 321 2.10 1,720 83.00 0 0 500 31/08/2017 1,575 RELIANCE 179,500 -23,500 148 1.65 1,740 121.00 0 0 1,000 31/08/2017 1,575 RELIANCE 255,000 -12,500 191 1.45 1,760 144.00 0 0 1,500 31/08/2017 1,575 RELIANCE 142,000 -1,500 63 1.35 1,780 153.75 0 0 1,000 31/08/2017 1,575 RELIANCE 606,500 9,000 116 1.25 1,800 219.30 2 500 28,000 31/08/2017 1,575 RELIANCE 268,500 -3,500 35 1.15 1,820 250.00 0 0 93,500 31/08/2017 1,575 SBIN 72,000 54,000 28 49.05 230 0.05 15 12,000 72,000 31/08/2017 278 SBIN 36,000 -3,000 1 28.00 250 0.40 374 144,000 1,524,000 31/08/2017 278 SBIN 24,000 3,000 2 19.45 260 0.95 571 -12,000 1,776,000 31/08/2017 278 SBIN 3,000 0 0 21.35 265 1.45 426 3,000 978,000 31/08/2017 278 SBIN 321,000 12,000 143 11.45 270 2.30 1,798 -33,000 2,361,000 31/08/2017 278 SBIN 498,000 27,000 232 7.85 275 3.60 1,591 39,000 1,809,000 31/08/2017 278 SBIN 3,075,000 375,000 2,531 5.15 280 5.75 1,555 -345,000 3,192,000 31/08/2017 278 SBIN 2,667,000 162,000 1,770 3.25 285 8.75 192 -141,000 1,629,000 31/08/2017 278 SBIN 6,234,000 1,086,000 2,913 2.10 290 12.55 93 -36,000 2,151,000 31/08/2017 278 SBIN 2,304,000 381,000 604 1.40 295 16.20 11 -24,000 948,000 31/08/2017 278 SBIN 8,637,000 447,000 3,139 1.00 300 21.65 48 -12,000 3,492,000 31/08/2017 278 SBIN 3,330,000 -108,000 438 0.75 305 28.25 3 -3,000 558,000 31/08/2017 278 SBIN 8,958,000 2,328,000 2,896 0.60 310 31.20 7 -3,000 1,344,000 31/08/2017 278 SBIN 3,642,000 -81,000 253 0.50 315 32.30 0 0 285,000 31/08/2017 278 SBIN 9,420,000 -153,000 927 0.40 320 43.25 7 -3,000 183,000 31/08/2017 278 SBIN 1,998,000 -69,000 86 0.35 325 45.20 0 0 12,000 31/08/2017 278 SBIN 3,408,000 -147,000 216 0.25 330 51.55 10 -21,000 57,000 31/08/2017 278 SBIN 738,000 6,000 27 0.25 335 58.95 10 -9,000 21,000 31/08/2017 278 SBIN 2,862,000 -114,000 101 0.20 340 56.75 0 0 45,000 31/08/2017 278 SBIN 450,000 -39,000 14 0.20 345 41.00 0 0 12,000 31/08/2017 278 SBIN 2,298,000 -198,000 154 0.20 350 72.00 1 -3,000 42,000 31/08/2017 278 SBIN 978,000 -57,000 32 0.15 360 54.90 0 0 240,000 31/08/2017 278 SUNPHARMA 5,600 -800 1 81.20 400 1.10 384 -166,400 704,800 31/08/2017 470 SUNPHARMA 5,600 -800 1 50.70 420 1.75 335 -71,200 526,400 31/08/2017 470 SUNPHARMA 260,000 8,800 49 34.70 440 3.10 987 -127,200 905,600 31/08/2017 470 SUNPHARMA 628,000 21,600 313 18.45 460 7.15 2,057 29,600 916,800 31/08/2017 470 SUNPHARMA 780,000 248,000 1,660 8.80 480 16.70 1,028 -189,600 502,400 31/08/2017 470 SUNPHARMA 1,340,800 248,000 1,922 3.95 500 31.50 121 -4,800 458,400 31/08/2017 470 SUNPHARMA 1,005,600 51,200 561 1.95 520 49.20 36 -8,000 540,000 31/08/2017 470 SUNPHARMA 1,068,000 8,800 287 1.10 540 67.00 16 -4,000 285,600 31/08/2017 470 SUNPHARMA 812,000 -32,000 177 0.85 560 86.60 7 -1,600 252,000 31/08/2017 470 SUNPHARMA 716,000 -15,200 74 0.70 580 91.70 0 0 191,200 31/08/2017 470 SUNPHARMA 644,000 -46,400 67 0.50 600 151.00 0 0 112,000 31/08/2017 470 SUNPHARMA 146,400 -7,200 13 0.40 620 46.45 0 0 4,000 31/08/2017 470 SUNPHARMA 132,800 -800 4 0.35 640 226.70 0 0 57,600 31/08/2017 470 SUNPHARMA 40,000 0 2 0.25 660 117.35 0 0 13,600 31/08/2017 470 SUNPHARMA 9,600 0 0 0.20 680 105.00 0 0 7,200 31/08/2017 470 SUNPHARMA 36,000 0 0 0.20 700 215.00 0 0 72,000 31/08/2017 470 SUNPHARMA 12,800 0 0 0.15 720 241.00 0 0 12,800 31/08/2017 470 SUNPHARMA 12,000 0 0 0.05 740 279.50 0 0 20,800 31/08/2017 470 SUNPHARMA 31,200 0 0 0.05 760 177.60 0 0 41,600 31/08/2017 470 SUNPHARMA 8,800 0 0 0.05 800 325.10 0 0 22,400 31/08/2017 470 SUNPHARMA 800 0 0 0.05 860 403.00 0 0 21,600 31/08/2017 470 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.