You are on page 1of 2

Symbol Date Expiry Open High Low Close LTP Settle Price

BHEL 1-Jan-16 28-Jan-16 169.35 172.35 168.5 171.4 171.4 171.4


BHEL 4-Jan-16 28-Jan-16 170.2 170.9 164.45 164.9 164.6 164.9
BHEL 5-Jan-16 28-Jan-16 165.4 168 164 166.8 166.5 166.8
BHEL 6-Jan-16 28-Jan-16 167.1 168.6 165.1 165.45 165.2 165.45
BHEL 7-Jan-16 28-Jan-16 164 164.05 152.55 153.5 153.5 153.5
BHEL 8-Jan-16 28-Jan-16 155.95 155.95 151.9 153.3 153.5 153.3
BHEL 11-Jan-16 28-Jan-16 150.55 151 147.8 149.75 150.05 149.75
BHEL 12-Jan-16 28-Jan-16 149 153 149 150.75 150.7 150.75
BHEL 13-Jan-16 28-Jan-16 152 152.65 142.25 148.25 147.85 148.25
BHEL 14-Jan-16 28-Jan-16 145.5 147.25 142 143.55 143.25 143.55
BHEL 15-Jan-16 28-Jan-16 144.5 144.5 135.6 136.55 136 136.55
BHEL 18-Jan-16 28-Jan-16 136 148.25 132 142.5 142.2 142.5
BHEL 19-Jan-16 28-Jan-16 143.4 145.4 137 144.75 145.2 144.75
BHEL 20-Jan-16 28-Jan-16 141.35 143.9 136.65 143.1 143.2 143.1
BHEL 21-Jan-16 28-Jan-16 145 147.65 141.75 143.7 143.6 143.7
BHEL 22-Jan-16 28-Jan-16 146.45 148.5 144.2 147.9 147.5 147.9
BHEL 25-Jan-16 28-Jan-16 148.35 151.4 144.75 145.75 145.55 145.75
BHEL 27-Jan-16 28-Jan-16 144.95 145.95 139.6 140.05 140.05 140.05
BHEL 28-Jan-16 28-Jan-16 140.05 140.4 136.25 137.15 136.85 136.9
No. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
2944 10069.1 23598000 100000 170.9
4628 15479.28 24934000 1336000 165.2
4082 13564.95 24820000 -114000 166.3
3961 13207.79 25092000 272000 165.65
7757 24338.23 26240000 1148000 153.75
3838 11801.09 26408000 168000 153.6
3922 11728.46 26472000 64000 149.45
3764 11377.97 26328000 -144000 150.65
5988 17668.37 26084000 -244000 148.2
3994 11518.16 26168000 84000 143.65
4553 12753.42 25578000 -590000 136.4
9459 26664.69 22388000 -3190000 142.1
5395 15316.89 22520000 132000 144.3
6031 16907.3 22384000 -136000 143.05
5483 15881.55 22062000 -322000 143.1
3911 11465.65 21172000 -890000 147.35
6615 19611.5 16726000 -4446000 145.25
8070 22859.79 12644000 -4082000 139.6
8151 22516.53 8110000 -4534000 136.9

You might also like