INSTRUME SYMBOL EXPIRY_DT STRIKE_PR OPTION_TYOPEN HIGH LOW CLOSE

FUTSTK ACC 27-Sep-18 0 XX 1635 1656.35 1633 1652.9

FUTSTK ADANIENT 27-Sep-18 0 XX 225.75 228.5 222.5 226.15
FUTSTK ADANIPORT 27-Sep-18 0 XX 386 395.9 384 386.4
FUTSTK ADANIPOW 27-Sep-18 0 XX 34.7 35.85 33.8 35.7
FUTSTK AJANTPHA 27-Sep-18 0 XX 1265.15 1298.8 1265 1280.3
FUTSTK ALBK 27-Sep-18 0 XX 41.9 43 41.25 42.9
FUTSTK AMARAJAB 27-Sep-18 0 XX 851 858.5 841.25 851.3
FUTSTK AMBUJACE 27-Sep-18 0 XX 236.7 244.4 236.7 243.25
FUTSTK ANDHRABA 27-Sep-18 0 XX 33.7 34.4 33 34.1
FUTSTK APOLLOHO 27-Sep-18 0 XX 1197.4 1200 1176.9 1185.75
FUTSTK APOLLOTYR 27-Sep-18 0 XX 252.95 256.5 252.4 253.15
FUTSTK ARVIND 27-Sep-18 0 XX 405 410.55 396.7 403.4
FUTSTK ASHOKLEY 27-Sep-18 0 XX 131.95 132.75 128.85 130.25
FUTSTK ASIANPAIN 27-Sep-18 0 XX 1386.1 1399.5 1372.4 1379.6
FUTSTK AUROPHAR 27-Sep-18 0 XX 694.5 725.65 694.5 718.45
FUTSTK AXISBANK 27-Sep-18 0 XX 650.5 657.65 645.5 654.4
FUTSTK BAJAJ-AUT 27-Sep-18 0 XX 2741.5 2777.2 2726 2769.15
FUTSTK BAJAJFINSV 27-Sep-18 0 XX 7009.3 7024.95 6775.1 6802.45
FUTSTK BAJFINANC 27-Sep-18 0 XX 2950 2971.35 2866 2879.5
FUTSTK BALKRISIND 27-Sep-18 0 XX 1417.6 1427.95 1360 1365.7
FUTSTK BALRAMCH 27-Sep-18 0 XX 76.9 78.3 75.95 76.75
FUTSTK BANKBARO 27-Sep-18 0 XX 150.85 154.6 147.85 154.1
FUTSTK BANKINDIA 27-Sep-18 0 XX 99.4 101.9 96.95 101.25
FUTSTK BATAINDIA 27-Sep-18 0 XX 1100.5 1105.6 1076.3 1090.5
FUTSTK BEL 27-Sep-18 0 XX 114.75 118.15 113.8 114.45
FUTSTK BEML 27-Sep-18 0 XX 818.1 854 818.1 840.5
FUTSTK BERGEPAIN 27-Sep-18 0 XX 338.8 341.85 331.75 334.25
FUTSTK BHARATFIN 27-Sep-18 0 XX 1145.4 1175.75 1145.4 1169.2
FUTSTK BHARATFO 27-Sep-18 0 XX 673.05 688.2 673.05 683.7
FUTSTK BHARTIART 27-Sep-18 0 XX 382.35 387.2 377.25 385.5
FUTSTK BHEL 27-Sep-18 0 XX 80.65 81.8 78.5 80.15
FUTSTK BIOCON 27-Sep-18 0 XX 610.45 638 610 629.15
FUTSTK BOSCHLTD 27-Sep-18 0 XX 22175.05 22573.6 21757.15 22153.3
FUTSTK BPCL 27-Sep-18 0 XX 357.15 368.1 357.15 363.7
FUTSTK BRITANNIA 27-Sep-18 0 XX 6705.05 6795 6695.7 6776.1
FUTSTK CADILAHC 27-Sep-18 0 XX 392 409.85 392 406.15
FUTSTK CANBK 27-Sep-18 0 XX 286.4 288.65 278.45 286.05
FUTSTK CANFINHO 27-Sep-18 0 XX 318 324.9 318 322.45
FUTSTK CAPF 27-Sep-18 0 XX 660.05 670.1 641.5 648.3
FUTSTK CASTROLIN 27-Sep-18 0 XX 159.05 161.95 158.85 160.1
FUTSTK CEATLTD 27-Sep-18 0 XX 1417.4 1421.55 1391.2 1394.55
FUTSTK CENTURYTE 27-Sep-18 0 XX 963.05 995.4 962.3 986.1
FUTSTK CESC 27-Sep-18 0 XX 1011.45 1019.5 991.4 1003.6
FUTSTK CGPOWER 27-Sep-18 0 XX 59.65 60.25 58.95 59.6
FUTSTK CHENNPET 27-Sep-18 0 XX 312.5 319.2 312.3 315.95
FUTSTK CHOLAFIN 27-Sep-18 0 XX 1473.95 1486.3 1462.85 1481.85
FUTSTK CIPLA 27-Sep-18 0 XX 655.6 668 655.6 665.5
FUTSTK COALINDIA 27-Sep-18 0 XX 286.4 291.6 286 287.9
FUTSTK COLPAL 27-Sep-18 0 XX 1158.95 1183 1157.05 1175.95
FUTSTK CONCOR 27-Sep-18 0 XX 635.45 652 633 650.2
FUTSTK CUMMINSI 27-Sep-18 0 XX 778.35 792.1 772 775.05
FUTSTK DABUR 27-Sep-18 0 XX 484 484.95 478.9 482.9
FUTSTK DALMIABH 27-Sep-18 0 XX 2666.95 2679 2619.85 2641.05
FUTSTK DCBBANK 27-Sep-18 0 XX 176 181.25 174.6 179.95
FUTSTK DHFL 27-Sep-18 0 XX 668.5 680.7 664.05 669.85
FUTSTK DISHTV 27-Sep-18 0 XX 71.1 72.8 70.95 71.8
FUTSTK DIVISLAB 27-Sep-18 0 XX 1307.8 1336.9 1305.1 1316.7
FUTSTK DLF 27-Sep-18 0 XX 220.9 222.7 217.2 221.25
FUTSTK DRREDDY 27-Sep-18 0 XX 2405.1 2515 2405.1 2509.1
FUTSTK EICHERMOT 27-Sep-18 0 XX 27793.7 28249.85 27727.85 28116.6
FUTSTK ENGINERSI 27-Sep-18 0 XX 127 129.4 124.75 127.35
FUTSTK EQUITAS 27-Sep-18 0 XX 160.75 161.2 157.65 159.85
FUTSTK ESCORTS 27-Sep-18 0 XX 885.7 891.4 870.55 876.8
FUTSTK EXIDEIND 27-Sep-18 0 XX 288.35 291.25 283.55 286.95
FUTSTK FEDERALBN 27-Sep-18 0 XX 80.95 82.05 80.2 81.8
FUTSTK GAIL 27-Sep-18 0 XX 379.35 385.55 372.2 373.85
FUTSTK GLENMARK 27-Sep-18 0 XX 666.7 675 660 669.15
FUTSTK GMRINFRA 27-Sep-18 0 XX 20.15 21.45 19.9 21.3
FUTSTK GODFRYPHL 27-Sep-18 0 XX 894 906 876.55 884.7
FUTSTK GODREJCP 27-Sep-18 0 XX 1455 1473.45 1454.2 1461.8
FUTSTK GODREJIND 27-Sep-18 0 XX 636.45 651.75 634.25 650.15
FUTSTK GRANULES 27-Sep-18 0 XX 113.85 118.75 113.85 116.5
FUTSTK GRASIM 27-Sep-18 0 XX 1076.3 1083.9 1062.9 1075.25
FUTSTK GSFC 27-Sep-18 0 XX 119.4 120.15 117.5 118.75
FUTSTK HAVELLS 27-Sep-18 0 XX 722.4 730.3 714.35 728.4
FUTSTK HCC 27-Sep-18 0 XX 14.35 14.65 13.8 14.3
FUTSTK HCLTECH 27-Sep-18 0 XX 1027.85 1062 1027 1053.4
FUTSTK HDFC 27-Sep-18 0 XX 1939.95 1951.55 1920 1944.25
FUTSTK HDFCBANK 27-Sep-18 0 XX 2082 2091.45 2073.5 2077.55
FUTSTK HEROMOTO 27-Sep-18 0 XX 3221.3 3279.95 3221.3 3272.95
FUTSTK HEXAWARE 27-Sep-18 0 XX 437.4 448.9 437.15 442.25
FUTSTK HINDALCO 27-Sep-18 0 XX 240.5 240.75 236.2 237.95
FUTSTK HINDPETRO 27-Sep-18 0 XX 254.45 258.2 252.5 255.75
FUTSTK HINDUNILV 27-Sep-18 0 XX 1783.95 1798.95 1773.2 1786.6
FUTSTK HINDZINC 27-Sep-18 0 XX 292.3 296.8 289.25 296.15
FUTSTK IBULHSGFI 27-Sep-18 0 XX 1270.65 1289.9 1265.65 1268.1
FUTSTK ICICIBANK 27-Sep-18 0 XX 346.6 348.6 340.65 343.4
FUTSTK ICICIPRULI 27-Sep-18 0 XX 382.85 383.8 376.1 378.55
FUTSTK IDBI 27-Sep-18 0 XX 61.45 63.8 60.8 63.2
FUTSTK IDEA 27-Sep-18 0 XX 52.9 53.35 49.5 49.8
FUTSTK IDFC 27-Sep-18 0 XX 53.4 53.65 52 53.05
FUTSTK IDFCBANK 27-Sep-18 0 XX 48.75 49.7 47.45 47.95
FUTSTK IFCI 27-Sep-18 0 XX 17.2 17.65 17.1 17.45
FUTSTK IGL 27-Sep-18 0 XX 287.85 291 284.5 289.05
FUTSTK INDIACEM 27-Sep-18 0 XX 126.9 128.25 123.55 126.5
FUTSTK INDIANB 27-Sep-18 0 XX 336.5 336.5 329.25 334.85
FUTSTK INDIGO 27-Sep-18 0 XX 948.2 960 930.45 934.7
FUTSTK INDUSINDB 27-Sep-18 0 XX 1880.3 1920.8 1868.75 1911.65
FUTSTK INFIBEAM 27-Sep-18 0 XX 226.15 231.7 224.3 230
FUTSTK INFRATEL 27-Sep-18 0 XX 286.55 296.2 286.2 288.3
FUTSTK INFY 27-Sep-18 0 XX 1429.35 1460 1425.45 1446.85
FUTSTK IOC 27-Sep-18 0 XX 155.5 157.45 154.1 156.65
FUTSTK IRB 27-Sep-18 0 XX 189.85 193.25 188.5 191.8
FUTSTK ITC 27-Sep-18 0 XX 325 325 319.1 320.75
FUTSTK JETAIRWAY 27-Sep-18 0 XX 281.95 286.65 277.7 284.45
FUTSTK JINDALSTEL 27-Sep-18 0 XX 222.65 226.5 217.8 222.25
FUTSTK JISLJALEQS 27-Sep-18 0 XX 86.2 86.25 83.75 85
FUTSTK JPASSOCIAT 27-Sep-18 0 XX 11.7 12.2 11.7 12.05
FUTSTK JSWSTEEL 27-Sep-18 0 XX 401.5 405.35 394.7 399.65
FUTSTK JUBLFOOD 27-Sep-18 0 XX 1543.4 1563.7 1531.05 1557.25
FUTSTK JUSTDIAL 27-Sep-18 0 XX 559.1 570.9 559.1 562.65
FUTSTK KAJARIACE 27-Sep-18 0 XX 476.8 486.2 470.6 472.6
FUTSTK KOTAKBANK 27-Sep-18 0 XX 1282.7 1298.8 1282.5 1291.35
FUTSTK KPIT 27-Sep-18 0 XX 302.3 306.95 298.2 305.4
FUTSTK KSCL 27-Sep-18 0 XX 643.55 663.5 643.55 647.6
FUTSTK KTKBANK 27-Sep-18 0 XX 119.5 120.5 118.15 120.2
FUTSTK L&TFH 27-Sep-18 0 XX 184.7 187.65 181.4 183
FUTSTK LICHSGFIN 27-Sep-18 0 XX 528.9 534.9 522 525.3
FUTSTK LT 27-Sep-18 0 XX 1360.05 1377.85 1358 1373.5
FUTSTK LUPIN 27-Sep-18 0 XX 905 947 899.3 937.75
FUTSTK M&M 27-Sep-18 0 XX 983.4 993.05 963.9 970.1
FUTSTK M&MFIN 27-Sep-18 0 XX 494.9 494.9 482.25 491.3
FUTSTK MANAPPU 27-Sep-18 0 XX 101.55 102 100.2 100.95
FUTSTK MARICO 27-Sep-18 0 XX 374.65 377.45 365.25 371.75
FUTSTK MARUTI 27-Sep-18 0 XX 9261 9308 9150.1 9168.45
FUTSTK MCDOWELL 27-Sep-18 0 XX 653.4 653.75 627.15 635
FUTSTK MCX 27-Sep-18 0 XX 834.5 846.1 828.45 834.95
FUTSTK MFSL 27-Sep-18 0 XX 464.4 471.7 450.5 451.95
FUTSTK MGL 27-Sep-18 0 XX 847.95 864 843.25 859.8
FUTSTK MINDTREE 27-Sep-18 0 XX 1068.5 1122.8 1058.6 1120.65
FUTSTK MOTHERSU 27-Sep-18 0 XX 311.8 314.8 303.5 306.55
FUTSTK MRF 27-Sep-18 0 XX 73933.15 74500 73200 74362.4
FUTSTK MRPL 27-Sep-18 0 XX 82.65 82.65 81.05 81.4
FUTSTK MUTHOOTF 27-Sep-18 0 XX 414.4 417.6 405.85 411.8
FUTSTK NATIONAL 27-Sep-18 0 XX 77.2 77.6 75.2 75.45
FUTSTK NBCC 27-Sep-18 0 XX 72 72.6 71.25 72
FUTSTK NCC 27-Sep-18 0 XX 98.5 100.45 97.25 99.5
FUTSTK NESTLEIND 27-Sep-18 0 XX 11330.05 11749.95 11330.05 11653.4
FUTSTK NHPC 27-Sep-18 0 XX 25 25.4 24.95 25.35
FUTSTK NIITTECH 27-Sep-18 0 XX 1357.8 1404 1352.8 1400.45
FUTSTK NMDC 27-Sep-18 0 XX 110.55 115.15 109.5 112.25
FUTSTK NTPC 27-Sep-18 0 XX 167.25 170.55 167.25 169.45
FUTSTK OFSS 27-Sep-18 0 XX 4199.95 4228.9 4170.3 4197.05
FUTSTK OIL 27-Sep-18 0 XX 212.7 216.8 212.7 214.25
FUTSTK ONGC 27-Sep-18 0 XX 179 180.55 176.9 179.25
FUTSTK ORIENTBAN 27-Sep-18 0 XX 85.7 86.4 81.85 84.7
FUTSTK PAGEIND 27-Sep-18 0 XX 35210.05 35893.2 33660 34038.15
FUTSTK PCJEWELLE 27-Sep-18 0 XX 85.75 87.15 84.15 84.9
FUTSTK PEL 27-Sep-18 0 XX 3133.8 3319.9 3127.45 3227.05
FUTSTK PETRONET 27-Sep-18 0 XX 237.9 246.55 237.45 244.85
FUTSTK PFC 27-Sep-18 0 XX 85.75 87.35 83.8 85.1
FUTSTK PIDILITIND 27-Sep-18 0 XX 1142.6 1178.9 1142.6 1173.5
FUTSTK PNB 27-Sep-18 0 XX 85.1 89.25 84.1 88.9
FUTSTK POWERGRI 27-Sep-18 0 XX 192.45 199.9 192.45 198.95
FUTSTK PTC 27-Sep-18 0 XX 83 84.8 82.5 84.45
FUTSTK PVR 27-Sep-18 0 XX 1362 1388.8 1350.15 1375.85
FUTSTK RAMCOCE 27-Sep-18 0 XX 700.5 702.7 681.7 693.2
FUTSTK RAYMOND 27-Sep-18 0 XX 854.05 860 841.1 850.7
FUTSTK RBLBANK 27-Sep-18 0 XX 631.75 637.6 625.35 631.75
FUTSTK RCOM 27-Sep-18 0 XX 18.55 18.85 18 18.3
FUTSTK RECLTD 27-Sep-18 0 XX 118.7 120.4 116.7 118.65
FUTSTK RELCAPITAL 27-Sep-18 0 XX 453.95 466.4 448.3 463.6
FUTSTK RELIANCE 27-Sep-18 0 XX 1279.95 1279.95 1246.3 1251.45
FUTSTK RELINFRA 27-Sep-18 0 XX 457.15 474.4 448.35 471.35
FUTSTK REPCOHOM 27-Sep-18 0 XX 550.7 557.3 540.35 546.35
FUTSTK RPOWER 27-Sep-18 0 XX 36.45 38.35 35.9 37.95
FUTSTK SAIL 27-Sep-18 0 XX 81.3 81.95 79.65 80.5
FUTSTK SBIN 27-Sep-18 0 XX 309.55 311.2 305.7 310.6
FUTSTK SHREECEM 27-Sep-18 0 XX 19034.95 19140 18699.1 19056.9
FUTSTK SIEMENS 27-Sep-18 0 XX 1009.55 1028.45 1002 1023.6
FUTSTK SOUTHBAN 27-Sep-18 0 XX 17.7 17.9 17.55 17.75
FUTSTK SREINFRA 27-Sep-18 0 XX 54.3 56.5 53 55.45
FUTSTK SRF 27-Sep-18 0 XX 2040 2078 1996.35 2039.6
FUTSTK SRTRANSFI 27-Sep-18 0 XX 1351.9 1359.25 1331 1349.2
FUTSTK STAR 27-Sep-18 0 XX 495.05 502.65 490.3 498.4
FUTSTK SUNPHARM 27-Sep-18 0 XX 644.45 660.45 644.45 653.85
FUTSTK SUNTV 27-Sep-18 0 XX 774.3 778 766 771.3
FUTSTK SUZLON 27-Sep-18 0 XX 7.2 7.3 7.15 7.25
FUTSTK SYNDIBANK 27-Sep-18 0 XX 40.7 41.15 39.75 40.5
FUTSTK TATACHEM 27-Sep-18 0 XX 760.5 775.4 758.9 765.9
FUTSTK TATACOMM 27-Sep-18 0 XX 565.05 565.2 539.05 542.85
FUTSTK TATAELXSI 27-Sep-18 0 XX 1412.4 1457.65 1412.4 1447.65
FUTSTK TATAGLOBA 27-Sep-18 0 XX 238.15 241.45 234.45 236.25
FUTSTK TATAMOTO 27-Sep-18 0 XX 260.45 270.45 259.5 269.25
FUTSTK TATAMTRD 27-Sep-18 0 XX 140.05 144.2 139.15 143.2
FUTSTK TATAPOWE 27-Sep-18 0 XX 76.55 77.95 75 77.25
FUTSTK TATASTEEL 27-Sep-18 0 XX 612.35 618 602.25 605.3
FUTSTK TCS 27-Sep-18 0 XX 2082.3 2107 2082.3 2093.85
FUTSTK TECHM 27-Sep-18 0 XX 739.7 770.7 735.7 769.15
FUTSTK TITAN 27-Sep-18 0 XX 882 900.3 882 897.8
FUTSTK TORNTPHA 27-Sep-18 0 XX 1781.75 1836 1779.25 1828.75
FUTSTK TORNTPOW 27-Sep-18 0 XX 265.7 272 261.1 265.8
FUTSTK TV18BRDCS 27-Sep-18 0 XX 46.6 47.2 46 46.5
FUTSTK TVSMOTOR 27-Sep-18 0 XX 565.05 570.55 557.15 568.85
FUTSTK UBL 27-Sep-18 0 XX 1427 1433.25 1395.85 1412.25
FUTSTK UJJIVAN 27-Sep-18 0 XX 355.4 358.85 350.6 352.25
FUTSTK ULTRACEM 27-Sep-18 0 XX 4450.95 4507.65 4407.15 4483.55
FUTSTK UNIONBAN 27-Sep-18 0 XX 90.2 90.9 87.3 90.5
FUTSTK UPL 27-Sep-18 0 XX 697.7 726.3 692.9 718.8
FUTSTK VEDL 27-Sep-18 0 XX 229.45 232.15 224.8 228.85
FUTSTK VGUARD 27-Sep-18 0 XX 225.65 231.5 224.1 225.95
FUTSTK VOLTAS 27-Sep-18 0 XX 622.6 632.3 616.3 619.75
FUTSTK WIPRO 27-Sep-18 0 XX 301.75 309.05 301.3 303.9
FUTSTK WOCKPHA 27-Sep-18 0 XX 679 691.6 660 667.5
FUTSTK YESBANK 27-Sep-18 0 XX 343 353.25 337.2 346.35
FUTSTK ZEEL 27-Sep-18 0 XX 508.2 514.4 501.7 504
SETTLE_PR CONTRACTSVAL_INLAK OPEN_INT CHG_IN_OITIMESTAMP
1652.9 2409 15858.78 1530400 13600 31-Aug-18
226.15 6405 57896.68 18584000 -1236000 31-Aug-18
386.4 4599 44711.3 8840000 705000 31-Aug-18
35.7 1507 10511.7148520000 740000 31-Aug-18
1280.3 2629 16885.69 929500 89000 31-Aug-18
42.9 1229 5694.24 17490000 110000 31-Aug-18
851.3 1184 7037.75 1163400 -10500 31-Aug-18
243.25 2119 12793.79 10940000 -765000 31-Aug-18
34.1 773 3385.2 17446000 -338000 31-Aug-18
1185.75 1873 11107.86 1259500 33000 31-Aug-18
253.15 2471 18844.26 14475000 468000 31-Aug-18 f
403.4 4040 32641.5 9526000 872000 31-Aug-18
130.25 5816 30364.92 58092000 1632000 31-Aug-18
1379.6 3046 25292.85 5793000 267600 31-Aug-18
718.45 14190 101416.82 21395000 470000 31-Aug-18
654.4 16029 125531.35 44498400 342000 31-Aug-18
2769.15 5874 40420.02 3503250 182000 31-Aug-18
6802.45 2905 24922.42 819625 35375 31-Aug-18
2879.5 9538 138523.83 6376500 283500 31-Aug-18
1365.7 2560 28358.62 1423200 135200 31-Aug-18
76.75 1211 6534.97 11088000 -1295000 31-Aug-18
154.1 10403 63023.68 62868000 976000 31-Aug-18
101.25 5582 33277.11 22416000 -30000 31-Aug-18
1090.5 2419 29007.45 1835900 15400 31-Aug-18
114.45 3181 18202.17 28655550 2742300 31-Aug-18
840.5 5884 24742.51 1920500 133500 31-Aug-18
334.25 913 6766.93 1922800 107800 31-Aug-18
1169.2 1648 9605.36 4537500 10000 31-Aug-18
683.7 4189 34310.35 8578800 180000 31-Aug-18
385.5 5173 33647.35 47569400 30600 31-Aug-18
80.15 2473 14848.14 35475000 -420000 31-Aug-18
629.15 7378 41540.55 7586100 553500 31-Aug-18
22153.3 2087 13861.27 119640 -2820 31-Aug-18
363.7 4877 31893.66 10553400 -365400 31-Aug-18
6776.1 1157 15621.81 1253400 9400 31-Aug-18
406.15 6364 41238.92 14044800 305600 31-Aug-18
286.05 8969 50950.32 9824000 -198000 31-Aug-18
322.45 1186 4772.75 4317500 -81250 31-Aug-18
648.3 2417 12667.09 5751200 -226400 31-Aug-18
160.1 727 3270.78 10710000 61600 31-Aug-18
1394.55 3222 15812.28 1231650 52850 31-Aug-18
986.1 6765 36490.19 5599550 210100 31-Aug-18
1003.6 2808 15480.57 5231600 -4950 31-Aug-18
59.6 556 3971.42 37596000 708000 31-Aug-18
 315.95 562 2660.26 1147500 16500 31-Aug-18
1481.85 695 5127.26 839500 -23500 31-Aug-18
665.5 5933 39404.87 10089000 63000 31-Aug-18
287.9 1675 10653.08 18407400 19800 31-Aug-18
1175.95 961 7886.97 1945300 -14700 31-Aug-18
650.2 967 7785.71 2293750 73750 31-Aug-18
775.05 824 4516.85 671300 55300 31-Aug-18
482.9 1261 15200.28 13417500 -227500 31-Aug-18
2641.05 502 3994.51 453900 8700 31-Aug-18
179.95 779 6241.05 4099500 427500 31-Aug-18
669.85 4817 48552.51 27048000 139500 31-Aug-18
71.8 1429 8201.47 48912000 600000 31-Aug-18
1316.7 4942 52250.07 3359200 123200 31-Aug-18
221.25 7221 39749.21 26937500 40000 31-Aug-18
2509.1 12536 77587.79 4478500 232000 31-Aug-18
28116.6 4590 32212.55 284475 4875 31-Aug-18
127.35 1504 6699.53 9278500 35000 31-Aug-18
159.85 706 4497.8 15768000 240000 31-Aug-18
876.8 2724 26351.76 5283300 238700 31-Aug-18
286.95 1282 14735.18 7548000 24000 31-Aug-18
81.8 3471 15512.94 67765500 -731500 31-Aug-18
373.85 3317 33443.52 16620744 909447 31-Aug-18
669.15 3914 26158.7 4075000 229000 31-Aug-18
21.3 2375 22145.85232110000 7155000 31-Aug-18
884.7 346 2161.11 519400 2800 31-Aug-18
1461.8 950 11120.21 1855200 -30400 31-Aug-18
650.15 1351 13068.57 1981500 31500 31-Aug-18
116.5 1451 8464.17 13235000 190000 31-Aug-18
1075.25 2300 18542.35 5449500 141750 31-Aug-18
118.75 566 3027.3 14364000 -180000 31-Aug-18
728.4 2478 17913.08 3511000 119000 31-Aug-18
14.3 1180 3000.51 36666000 1620000 31-Aug-18
1053.4 6179 45452.44 9203600 366100 31-Aug-18
1944.25 7265 70294.03 24145500 66500 31-Aug-18
2077.55 13117 136528.1 19537500 -504500 31-Aug-18
3272.95 2673 17419.81 1452800 -5600 31-Aug-18
442.25 4315 28674.75 6166500 517500 31-Aug-18
237.95 5784 48237.84 36855000 -994000 31-Aug-18
255.75 5491 22086.12 27562500 905625 31-Aug-18
1786.6 2926 31360.17 9132000 35400 31-Aug-18
296.15 870 8189.23 7664000 211200 31-Aug-18
1268.1 3397 21676.51 14422000 84000 31-Aug-18
343.4 17111 161834.92 98716750 -2593250 31-Aug-18
378.55 896 4418.64 4772300 24700 31-Aug-18
63.2 2164 13519.98 58480000 3130000 31-Aug-18
 49.8 11153 39744.73165270000 13342000 31-Aug-18
53.05 807 5630.31121862400 -963600 31-Aug-18
47.95 3257 17327.48122166000 -5720000 31-Aug-18
17.45 461 2003.33 60550000 75000 31-Aug-18
289.05 1060 8396.1 5046250 38500 31-Aug-18
126.5 3418 15049.89 20072500 91000 31-Aug-18
334.85 1632 10876.43 4856000 140000 31-Aug-18
934.7 3285 18600 3922800 63600 31-Aug-18
1911.65 8327 47632.55 5420700 -210000 31-Aug-18
230 1649 15117.66 40124000 936000 31-Aug-18
288.3 1761 8738.8 6728600 244800 31-Aug-18
1446.85 9137 79207.95 22816200 47400 31-Aug-18
156.65 3488 16320.04 28521000 447000 31-Aug-18
191.8 1552 7412.7 15395000 260000 31-Aug-18
320.75 10251 79166.37 80364000 4190400 31-Aug-18
284.45 3781 12841.09 5539200 144000 31-Aug-18
222.25 8929 44648.15 30267000 -276750 31-Aug-18
85 731 5586.89 37647000 -270000 31-Aug-18
12.05 842 3430.94149430000 612000 31-Aug-18
399.65 7541 90364.65 59412000 483000 31-Aug-18
1557.25 3688 28530.87 2780500 -3500 31-Aug-18
562.65 1574 12430.25 2832200 113400 31-Aug-18
472.6 1457 6941.1 1942000 129000 31-Aug-18
1291.35 6607 68257.89 10948800 -518400 31-Aug-18
305.4 3343 45744.07 8833500 1165500 31-Aug-18
647.6 1798 17645.86 1024500 79500 31-Aug-18
120.2 779 4187.53 17923500 144000 31-Aug-18
183 2920 24191.83 28219500 193500 31-Aug-18
525.3 3418 19839.48 12749000 372900 31-Aug-18
1373.5 8662 89081.6 13337250 -11250 31-Aug-18
937.75 18894 122881.83 10843000 302400 31-Aug-18
970.1 3594 35082.12 14410000 456000 31-Aug-18
491.3 1939 11832.78 9836250 -166250 31-Aug-18
100.95 593 3596.55 15534000 630000 31-Aug-18
371.75 1615 15587 7646600 543400 31-Aug-18
9168.45 11987 82841.76 2379675 103500 31-Aug-18
635 2840 22575.46 9777500 197500 31-Aug-18
834.95 1221 7160.5 4731300 28000 31-Aug-18
451.95 714 3928.51 2472000 178800 31-Aug-18
859.8 5148 26398.69 4066800 -189000 31-Aug-18
1120.65 10991 144951.29 4550400 561600 31-Aug-18
306.55 2750 13565.82 12468800 332800 31-Aug-18
74362.4 1097 8115.81 33730 -570 31-Aug-18
81.4 344 1266.06 5719500 175500 31-Aug-18
411.8 877 5393.13 1905000 60000 31-Aug-18
 75.45 1952 11894.75 50888000 680000 31-Aug-18
72 893 3854.58 20484000 -186000 31-Aug-18
99.5 2269 17960.6 45688000 -48000 31-Aug-18
11653.4 1783 20692 269800 6900 31-Aug-18
25.35 149 1013.7 22869000 729000 31-Aug-18
1400.45 6029 62457.09 1403250 240000 31-Aug-18
112.25 3417 23166.76 26064000 618000 31-Aug-18
169.45 2529 17142.15 35772000 2124000 31-Aug-18
4197.05 713 4502.6 231900 36000 31-Aug-18
214.25 439 3204.64 3120282 54384 31-Aug-18
179.25 3912 26236.34 44741250 2868750 31-Aug-18
84.7 2354 11850.27 12186000 -366000 31-Aug-18
34038.15 8292 70994.14 117150 56500 31-Aug-18
84.9 2304 2955.51 8643000 315000 31-Aug-18
3227.05 8791 86278.65 2822190 130162 31-Aug-18
244.85 2992 21767.05 14919000 -852000 31-Aug-18
85.1 2439 12484.26 76584000 -168000 31-Aug-18
1173.5 1591 18526.97 3299000 -28000 31-Aug-18
88.9 15802 75581.77128755000 8283000 31-Aug-18
198.95 2432 19212.46 40176000 748000 31-Aug-18
84.45 518 3471 14752000 144000 31-Aug-18
1375.85 1099 6048.16 1039600 -3200 31-Aug-18
693.2 802 4445.53 1059200 64000 31-Aug-18
850.7 1799 12234.47 4826400 800 31-Aug-18
631.75 2195 16624.29 4527600 -97200 31-Aug-18
18.3 1849 9515.92121184000 -3976000 31-Aug-18
118.65 3138 22346.11 35748000 -1494000 31-Aug-18
463.6 8265 56765.28 9673500 45000 31-Aug-18
1251.45 29998 377238.92 50626000 3631000 31-Aug-18
471.35 14246 85584.87 9236500 453700 31-Aug-18
546.35 248 1224.34 778500 19800 31-Aug-18
37.95 2979 14436.35 48373000 -637000 31-Aug-18
80.5 4777 46234.3 76428000 144000 31-Aug-18
310.6 17495 162084.91 81099000 1746000 31-Aug-18
19056.9 367 3480.25 95950 50 31-Aug-18
1023.6 1272 6457.58 1425000 -30500 31-Aug-18
17.75 722 4237.5139888161 3181536 31-Aug-18
55.45 1405 5401.83 18767000 483000 31-Aug-18
2039.6 2963 30310.19 1031500 79500 31-Aug-18
1349.2 2408 19450.46 4583400 175800 31-Aug-18
498.4 4647 18481.46 5278400 381600 31-Aug-18
653.85 23346 167983.57 34739100 -943800 31-Aug-18
771.3 3122 24085.25 6776000 -121000 31-Aug-18
7.25 582 1893.6301995000 -360000 31-Aug-18
40.5 1027 3733.64 27360000 333000 31-Aug-18
 765.9 2047 11754.04 3538500 77250 31-Aug-18
542.85 1585 6958.75 3628800 66400 31-Aug-18
1447.65 5021 57814.08 2184800 141600 31-Aug-18
236.25 3251 17390.94 14654250 225000 31-Aug-18
269.25 17981 71657.94 80958000 1758000 31-Aug-18
143.2 2101 8353.58 32933600 126000 31-Aug-18
77.25 1568 10815.79 50616000 1170000 31-Aug-18
605.3 19122 123672.66 42368913 994157 31-Aug-18
2093.85 5244 55006.52 8665500 224500 31-Aug-18
769.15 10241 93123.95 16220400 579600 31-Aug-18
897.8 4622 30931.74 15498750 24000 31-Aug-18
1828.75 2649 24075.65 696000 86500 31-Aug-18
265.8 804 6445.3 1878000 12000 31-Aug-18
46.5 1270 5032.67 56474000 850000 31-Aug-18
568.85 2647 14926.43 5220000 249000 31-Aug-18
1412.25 1652 16340.6 2006200 -51100 31-Aug-18
352.25 2277 12893.39 6361600 177600 31-Aug-18
4483.55 2813 25096.43 2225800 54600 31-Aug-18
90.5 3965 21263.84 33810000 948000 31-Aug-18
718.8 8060 68657.39 16501200 -88800 31-Aug-18
228.85 13670 54669.88 45563000 -1394750 31-Aug-18
225.95 1197 8174.24 2952000 81000 31-Aug-18
619.75 2580 16106.83 3968000 47000 31-Aug-18
303.9 3665 26886.49 25668000 1334400 31-Aug-18
667.5 3894 23669.39 3570300 43200 31-Aug-18
346.35 66232 401722.48 70274750 14434000 31-Aug-18
504 2275 14973.63 10784800 674700 31-Aug-18
SYMBOL signal
APOLLOTYRE DOJI
BOSCHLTD DOJI
CGPOWER DOJI
GRASIM DOJI
MCX DOJI
NBCC DOJI
OFSS DOJI
RBLBANK DOJI
RECLTD DOJI
SRF DOJI
TORNTPOWER DOJI