Symbol Date Expiry Open High Low Close LTP Settle Price

BPCL 1-Apr-16 28-Apr-16 898.35 901.5 889.25 892.85 893.95 892.85

BPCL 4-Apr-16 28-Apr-16 896.95 899.85 886.25 892.5 892.3 892.5
BPCL 5-Apr-16 28-Apr-16 902 912.25 887.85 893.7 897 893.7
BPCL 6-Apr-16 28-Apr-16 897.25 902.6 882.2 895 893.5 895
BPCL 7-Apr-16 28-Apr-16 899.5 906.85 887 888.65 888.75 888.65
BPCL 8-Apr-16 28-Apr-16 889.95 904.7 883.2 902.85 902.95 902.85
BPCL 11-Apr-16 28-Apr-16 897.25 922 895.6 919.8 918 919.8
BPCL 12-Apr-16 28-Apr-16 930.05 941.45 921 925.25 924.7 925.25
BPCL 13-Apr-16 28-Apr-16 926.95 936 919.6 929.6 929 929.6
BPCL 18-Apr-16 28-Apr-16 932.3 979.5 931.05 969.75 972.5 969.75
BPCL 20-Apr-16 28-Apr-16 972.3 972.3 950.55 954.15 955.2 954.15
BPCL 21-Apr-16 28-Apr-16 955.65 984.8 955.65 970 968.15 970
BPCL 22-Apr-16 28-Apr-16 963.1 976.7 960.1 966.55 965 966.55
BPCL 25-Apr-16 28-Apr-16 963.5 981 957.8 977.45 978 977.45
BPCL 26-Apr-16 28-Apr-16 974.9 983.5 969.8 977.55 977.9 977.55
BPCL 27-Apr-16 28-Apr-16 973 994.65 973 981.2 981 981.2
BPCL 28-Apr-16 28-Apr-16 981.4 986.25 960.8 962.9 963 962.75
No. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
3102 16651.9 4330200 -51600 887.25
3141 16829.31 4479600 149400 887
4997 27025.26 4332600 -147000 890.4
6127 32821.56 4551600 219000 890.15
4089 21996.09 4497600 -54000 885.05
3252 17464.51 4663800 166200 899.65
3613 19800.61 4725600 61800 917.2
4404 24612.55 4765800 40200 920.85
3865 21569.96 4762200 -3600 925.65
5424 31133.91 5020200 258000 969.9
3488 20031.03 4907400 -112800 954.25
4847 28243.05 4987800 80400 970.75
3080 17891.62 4939200 -48600 965.9
4327 25176.57 4883400 -55800 978.3
6874 40266.65 3371400 -1512000 975.8
7277 42992.52 1730400 -1641000 982.35
4886 28583.55 781200 -949200 962.75