Symbol Date Expiry Open High Low Close LTP Settle Price

BPCL 1-Aug-16 25-Aug-16 598.5 606.3 592.6 598.55 600.5 598.55

BPCL 2-Aug-16 25-Aug-16 600 603.3 580.65 582.45 582.9 582.45
BPCL 3-Aug-16 25-Aug-16 582.05 586.5 571.25 576.3 578.5 576.3
BPCL 4-Aug-16 25-Aug-16 579.9 580 561.5 572.3 575 572.3
BPCL 5-Aug-16 25-Aug-16 580 590.75 576.75 589.55 590 589.55
BPCL 8-Aug-16 25-Aug-16 592.55 617.15 590.4 608.55 606.6 608.55
BPCL 9-Aug-16 25-Aug-16 609.6 614.4 594 596.7 597.65 596.7
BPCL 10-Aug-16 25-Aug-16 599.65 604.8 580.5 585.35 586 585.35
BPCL 11-Aug-16 25-Aug-16 587.5 599.65 580.5 597.15 598.5 597.15
BPCL 12-Aug-16 25-Aug-16 590.25 594.3 576.6 581.95 582.1 581.95
BPCL 16-Aug-16 25-Aug-16 585.45 601.95 583.85 595.85 596.3 595.85
BPCL 17-Aug-16 25-Aug-16 590.6 598.4 584.5 588.75 588.7 588.75
BPCL 18-Aug-16 25-Aug-16 590.85 597.5 586.65 589.25 589.45 589.25
BPCL 19-Aug-16 25-Aug-16 589.2 595.8 582 594.25 594.25 594.25
BPCL 22-Aug-16 25-Aug-16 595.85 604.65 592.6 595.9 593.95 595.9
BPCL 23-Aug-16 25-Aug-16 598.75 598.75 572.35 577.1 576.8 577.1
BPCL 24-Aug-16 25-Aug-16 581.85 584.7 574.65 580.6 580.8 580.6
BPCL 25-Aug-16 25-Aug-16 583.85 599.9 580.6 598.1 598.25 598.25
No. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
3105 22325.06 15068400 30000 594.6
5600 39772.14 15315600 247200 579.35
4483 31132.3 15547200 231600 572.9
4350 29637.52 15843600 296400 569.3
4788 33554.43 16003200 159600 586.55
7791 56771.65 16044000 40800 606.75
4803 34699.05 16122000 78000 595.65
6104 43235.59 15892800 -229200 583.55
6047 42899.13 16128000 235200 596.85
4694 32977.53 15295200 -832800 579.95
5013 35773.05 14848800 -446400 596.4
3733 26494.44 14598000 -250800 587.35
4576 32446.93 14282400 -315600 587.1
5344 37830.37 13218000 -1064400 593.2
8891 64017.48 10488000 -2730000 597.5
7866 54957.64 8166000 -2322000 576.1
7081 49324.92 5655600 -2510400 581.75
6564 46347.09 3766800 -1888800 598.25