Symbol Date Expiry Open High Low Close LTP Settle Price

BHEL 2-May-16 26-May-16 125.9 129.75 124.25 128.55 128.9 128.55

BHEL 3-May-16 26-May-16 128.95 130.3 124.35 124.9 124.6 124.9
BHEL 4-May-16 26-May-16 123.2 124.85 119.15 119.9 119.85 119.9
BHEL 5-May-16 26-May-16 120.2 124.2 119.65 123.45 123.8 123.45
BHEL 6-May-16 26-May-16 123.25 128.1 120.9 127.35 126.8 127.35
BHEL 9-May-16 26-May-16 127.5 129.45 125.8 127.95 128.05 127.95
BHEL 10-May-16 26-May-16 127.85 130.9 126.55 129.4 129.7 129.4
BHEL 11-May-16 26-May-16 126.95 128.5 125.4 126.55 126.5 126.55
BHEL 12-May-16 26-May-16 126.65 128.55 125.2 126.25 126.4 126.25
BHEL 13-May-16 26-May-16 125.9 126.35 122.55 122.95 122.85 122.95
BHEL 16-May-16 26-May-16 123.4 124.35 119.95 121.8 121.85 121.8
BHEL 17-May-16 26-May-16 122.65 123.75 121.05 121.45 121.5 121.45
BHEL 18-May-16 26-May-16 120.9 120.9 118.25 120.05 120.1 120.05
BHEL 19-May-16 26-May-16 120.3 122.2 118.5 119.15 119.05 119.15
BHEL 20-May-16 26-May-16 119.45 120.9 118.9 119.4 119.5 119.4
BHEL 23-May-16 26-May-16 119.4 120.15 118 118.85 118.8 118.85
BHEL 24-May-16 26-May-16 118.7 118.8 115.6 117.4 118.05 117.4
BHEL 25-May-16 26-May-16 118.75 123.4 118.4 122.85 123.15 122.85
BHEL 26-May-16 26-May-16 123.6 128.9 123.6 128.45 128.6 128.6
No. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
6525 16612.17 20584000 360000 127.7
5871 14980.05 19830000 -754000 124.45
4926 12048.29 20200000 370000 119.75
5371 13157.68 19696000 -504000 122.75
6776 16906.36 18988000 -708000 126.75
4839 12362.98 18932000 -56000 127.25
5721 14792.17 19060000 128000 128.65
5078 12887.51 18570000 -490000 126.3
3998 10140.4 19100000 530000 125.6
4054 10035.11 19320000 220000 122.75
4995 12168.02 19786000 466000 121.25
4653 11387.77 20004000 218000 121
4746 11333.17 20574000 570000 119.55
5194 12498.11 19822000 -752000 119.25
3482 8347.43 19766000 -56000 119.3
4689 11159.92 18550000 -1216000 118.75
8275 19390.68 13370000 -5180000 117.7
9077 21995.68 7850000 -5520000 122.55
8815 22198.16 4484000 -3366000 128.6