Date

Open

High

Low

Close

Settle
Price

Contract Turnover
s
(in lacs)

OI

30-Jun-14
1-Jul-14
2-Jul-14
3-Jul-14
4-Jul-14
7-Jul-14
8-Jul-14
9-Jul-14
10-Jul-14
11-Jul-14
14-Jul-14
15-Jul-14
16-Jul-14
17-Jul-14
18-Jul-14
21-Jul-14
22-Jul-14
23-Jul-14
24-Jul-14
25-Jul-14

3.25
3.55
3.00
2.80
3.00
2.80
3.00
3.05
2.50
2.50
3.10
2.50
3.10
3.10
2.50
2.20
2.95
2.10
2.25
4.40
2.25
4.70
6.40
3.50
4.50
5.80
2.70
3.00
6.65
3.00
5.00
7.85
5.00
6.00
6.90
5.00
5.30
5.30
3.45
3.00
3.35
2.75
2.90
3.85
2.85
3.00
4.10
2.95
2.55
3.95
2.25
4.00
4.65 2.10
9.65
18.00
9.60
18.60 33.20
18.60

3.10
3.00
2.50
3.10
2.60
2.75
4.40
3.95
3.25
5.80
7.50
5.25
3.90
3.10
3.60
3.10
3.50
2.90
16.45
30.30

3.1
3
2.5
3.1
2.6
2.75
4.4
3.95
3.25
5.8
7.5
5.25
3.9
3.1
3.6
3.1
3.5
2.9
16.45
30.3

8
18
6
52
4
11
3
38
29
38
45
63
38
33
24
16
82
332
380
65

27.46
61.74
20.57
178.36
13.71
37.67
10.3
130.89
99.65
131.29
156.1
217.8
130.77
113.18
82.44
54.97
281.38
1141.1
1337.21
238.92

65000
81000
82000
131000
130000
137000
140000
153000
158000
175000
181000
184000
180000
174000
171000
176000
201000
286000
211000
192000

28-Jul-14

26.00

24.50

24.5

29

105.74

165000

27.00

24.00

Buy Range

x
21
20
19
18
17
16
15
14
13
12
11
10
9
8
7
6
5
4
3
2
1

Buy
Signal-1

Buy signal-2

1.49

1.86 BUY

FALSE

1.44
1.20

1.80 BUY
1.50 BUY

FALSE
FALSE

1.49
1.25

1.86 BUY
1.56 BUY

FALSE
FALSE

1.32
2.11

1.65 BUY
2.64 BUY

FALSE
FALSE

1.90
1.56

2.37 BUY
1.95 BUY

FALSE
FALSE

2.78
3.60

3.48 BUY
4.50 BUY

FALSE
FALSE

2.52
1.87

3.15 BUY
2.34 BUY

FALSE
FALSE

1.49
1.73

1.86 BUY
2.16 BUY

FALSE
FALSE

1.49
1.68

1.86 BUY
2.10 BUY

FALSE

1.39
7.90

1.74 BUY
9.87 BUY

FALSE
FALSE

14.54

18.18 BUY

FALSE

BUY