Sheet1

Date Open High Low Close Settle Price Contracts

05/04/18 1547.05 1564.95 1542.8 1558 1558 1789
04/04/18 1561.75 1583 1530 1533.4 1533.4 2145
03/04/18 1541.45 1565.25 1538.2 1558 1558 2091
02/04/18 1526.8 1549.9 1514.15 1543.2 1543.2 3007
28/03/18 1513.5 1522 1506 1511.7 1511.7 3113
27/03/18 1540.55 1545.25 1513.85 1519.45 1519.45 1996
26/03/18 1529.1 1541.2 1526.1 1533.65 1533.65 1246
23/03/18 1530.85 1544.4 1522 1534.95 1534.95 844
22/03/18 1562.5 1570 1545 1552.55 1552.55 343
21/03/18 1563.95 1576.3 1550.6 1558.1 1558.1 245
20/03/18 1556 1571 1537.4 1555.95 1555.95 104
19/03/18 1559.45 1565 1546.85 1561.15 1561.15 193
16/03/18 1595.2 1605 1559.4 1562.75 1562.75 43
15/03/18 1614.15 1614.15 1600.65 1602 1602 24
14/03/18 1591.9 1620 1590.65 1612.55 1612.55 37
13/03/18 1575.8 1578.8 1575.35 1577.85 1577.85 7
12/03/18 1525.2 1557 1525.2 1557 1574 7
09/03/18 1538.45 1543 1532.9 1535.2 1535.2 27
08/03/18 1560.15 1560.15 1540.5 1545.65 1545.65 118
07/03/18 1576.3 1586.1 1568.75 1570.4 1590.95 39
06/03/18 1609.6 1609.6 1597.95 1603.45 1611.55 16
05/03/18 1614 1614 1592.4 1601 1601 38
01/03/18 1631.25 1634.35 1626.75 1628.4 1628.4 16
28/02/18 1616 1629.75 1616 1624 1624 14
27/02/18 1642 1642.35 1625.4 1628.25 1628.25 38
26/02/18 1654.45 1667.4 1654.45 1657.15 1657.15 138
23/02/18 1628.1 1646 1626.45 1644.3 1644.3 23
22/02/18 1628.15 1628.15 1615.2 1626 1626 14
21/02/18 1658.5 1658.5 1655.95 1655.95 1666.25 2
20/02/18 0 0 0 1657 1661.6 0
19/02/18 0 0 0 1657 1655.2 0
16/02/18 1652 1657 1652 1657 1673.3 2
15/02/18 1635 1637 1635 1637 1643.95 2
14/02/18 0 0 0 1750 1652.75 0
12/02/18 0 0 0 1750 1675.55 0
09/02/18 0 0 0 1750 1686.05 0
08/02/18 0 0 0 1750 1719.15 0
07/02/18 0 0 0 1750 1612 0
06/02/18 0 0 0 1750 1644.35 0
05/02/18 0 0 0 1750 1667.2 0
02/02/18 0 0 0 1750 1707.45 0
01/02/18 1734 1750 1734 1750 1765.9 2
31/01/18 0 0 0 1756 1744.05 0
30/01/18 0 0 0 1756 1757.25 0
29/01/18 0 0 0 1756 1768.3 0

Page 1
 Sheet1
Turnover (in
lacs) OI
11127.33 1472800
13357.48 1409600
12966.55 1449200
18436.04 1359200
18834.86 1122400
12189.17 804000
7639.03 456400
5171.49 243200
2133.69 128800
1532.18 86400
645.08 57200
1202.09 51600
271.52 56800
154.29 52400
237.24 49600
44.16 48800
43.08 49200
166.06 49600
730.15 46400
245.83 74400
102.55 75200
242.64 77200
104.43 75600
90.91 73600
248.13 68800
914.93 60000
150.55 12800
90.84 5200
13.26 1600
0 800
0 800
13.24 800
13.09 400
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
13.94 0
0 0
0 0
0

Page 2