Symbol Date Expiry Open High Low Close LTP Settle Price

BPCL 1-Sep-16 29-Sep-16 606.55 610 586.95 590.65 592.8 590.65

BPCL 2-Sep-16 29-Sep-16 593.5 594.7 585 590.45 590.1 590.45
BPCL 6-Sep-16 29-Sep-16 593.95 601.65 591 600.3 600.5 600.3
BPCL 7-Sep-16 29-Sep-16 602.15 602.15 590.25 592.9 593 592.9
BPCL 8-Sep-16 29-Sep-16 592.35 596.2 587.2 590.3 590.5 590.3
BPCL 9-Sep-16 29-Sep-16 588.4 598.05 587.2 591.35 590.9 591.35
BPCL 12-Sep-16 29-Sep-16 585.05 587.75 566.1 568.7 568.5 568.7
BPCL 14-Sep-16 29-Sep-16 573.5 581.6 568.75 578.05 578.25 578.05
BPCL 15-Sep-16 29-Sep-16 580.65 580.65 567.3 570.8 571 570.8
BPCL 16-Sep-16 29-Sep-16 576.65 583.15 570.55 576.9 579.05 576.9
BPCL 19-Sep-16 29-Sep-16 581.65 588.45 581.05 586.15 586.65 586.15
BPCL 20-Sep-16 29-Sep-16 585.95 590.5 583.5 587.1 586.7 587.1
BPCL 21-Sep-16 29-Sep-16 590.7 596.8 582.05 587.15 587 587.15
BPCL 22-Sep-16 29-Sep-16 591.6 601 591 599.1 598.25 599.1
BPCL 23-Sep-16 29-Sep-16 600.85 607.8 600.15 604.5 604 604.5
BPCL 26-Sep-16 29-Sep-16 602.9 624 596.05 622.3 623.5 622.3
BPCL 27-Sep-16 29-Sep-16 627 627.75 608.75 611.1 612 611.1
BPCL 28-Sep-16 29-Sep-16 611.6 619.5 610.05 616.2 615.6 616.2
BPCL 29-Sep-16 29-Sep-16 616.7 622.7 601.35 609.75 610.35 610.15
No. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
7409 52943.81 15234000 162000 586.8
4086 28910.33 15360000 126000 586.75
3467 24846.91 14924400 -435600 598.6
3138 22393.44 14739600 -184800 589.8
2646 18746.43 14673600 -66000 587.2
3820 27198.98 14559600 -114000 588.55
4417 30459.17 14172000 -387600 565.9
3994 27599.47 14220000 48000 575.35
3243 22237.44 14090400 -129600 568.15
8822 61071.14 15026400 936000 577.95
2601 18267.4 14718000 -308400 585.2
2275 16030.7 14488800 -229200 585.75
4196 29729.25 14084400 -404400 586.8
4366 31303.74 13604400 -480000 598.8
4978 36131.84 12232800 -1371600 604.65
10371 76464.99 10356000 -1876800 622.45
8184 60341.59 7639200 -2716800 610.75
6032 44557.91 4940400 -2698800 -
7545 55610.54 2854800 -2085600 610.15