Sheet1

Date Open High Low Close Settle Price Contracts

20/12/18 10905.5 10991 10891.3 10978.2 10978.2 131614
19/12/18 10959.95 11006.25 10946.45 10986.5 10986.5 94427
18/12/18 10862 10940 10835.2 10935.05 10935.05 107754
17/12/18 10855.15 10924 10855.15 10910.5 10910.5 91705
14/12/18 10806.95 10837 10771.3 10820.3 10820.3 105436
13/12/18 10834.25 10882.2 10777.3 10824.95 10824.95 137102
12/12/18 10610 10798.9 10588.5 10783.65 10783.65 152495
11/12/18 10355 10607 10352.1 10581.1 10581.1 249960
10/12/18 10582.25 10597.7 10500.05 10514.7 10514.7 123380
07/12/18 10665.25 10747.95 10637.1 10735.15 10735.15 127121
06/12/18 10750.15 10754.4 10611.7 10626.3 10626.3 150266
05/12/18 10850.35 10868 10786.75 10827.65 10827.65 112725
04/12/18 10917.75 10929.95 10872 10907.75 10907.75 84972
03/12/18 10961.15 10974 10871.3 10924 10924 105218
30/11/18 10927 10949.75 10855 10900.65 10900.65 121392
29/11/18 10820.2 10910 10812.1 10890.4 10890.4 155172
28/11/18 10740 10784.9 10739.95 10755.7 10755.7 97131
27/11/18 10650 10731.6 10625.1 10722.85 10722.85 84557
26/11/18 10644.9 10690 10532 10678 10678 49675
22/11/18 10660 10681.5 10551.2 10562.75 10562.75 19096
21/11/18 10706 10722.15 10615.15 10660.65 10660.65 13799
20/11/18 10790 10790 10688.05 10709.2 10709.2 8591
19/11/18 10774.85 10815.75 10734 10802.55 10802.55 9053
16/11/18 10700 10749.5 10676 10726.15 10726.15 9623
15/11/18 10653.25 10720 10627.6 10674.2 10674.2 5771
14/11/18 10700 10722.2 10595 10646.75 10646.75 5385
13/11/18 10529.7 10675 10510.25 10662.1 10662.1 5365
12/11/18 10660 10710 10537.5 10549.9 10549.9 6968
09/11/18 10643.1 10690.05 10620 10671.8 10671.8 3922
07/11/18 10694.85 10694.85 10643.4 10662.5 10662.5 999
06/11/18 10625 10667 10564 10601.1 10601.1 3284
05/11/18 10596.75 10617.5 10555.1 10599.1 10599.1 2630
02/11/18 10536.75 10678.5 10529.5 10623.4 10623.4 6750
01/11/18 10465.85 10492.5 10391.5 10459.6 10459.6 3992
31/10/18 10276 10463.25 10160.95 10446.1 10446.1 6535
30/10/18 10297 10362.35 10245 10275.9 10275.9 4001
29/10/18 10144 10350 10102 10329.9 10329.9 4886
26/10/18 10180.35 10223.5 10080 10097.6 10097.6 8613
25/10/18 10229.5 10266 10175 10219.8 10219.8 7320
24/10/18 10350 10363.4 10215 10321.35 10321.35 8414
23/10/18 10259.8 10310 10193 10244.55 10244.55 4838
22/10/18 10461.7 10480.2 10305 10327 10327 3031
19/10/18 10430.3 10485.95 10345 10399.3 10399.3 5163
17/10/18 10790.8 10790.8 10522 10538.05 10538.05 2873
16/10/18 10604.65 10690.7 10604.65 10683.4 10683.4 2697
15/10/18 10577.5 10619.2 10495.45 10607.45 10607.45 5067
12/10/18 10410.65 10589 10410.65 10571 10571 2050
11/10/18 10295.35 10456.3 10245 10339.65 10339.65 5021
10/10/18 10415 10575 10415 10551.7 10551.7 2363
09/10/18 10490.8 10510.9 10387.4 10403.8 10403.8 2701
08/10/18 10387.2 10511.05 10306.5 10475.3 10475.3 4505
05/10/18 10654.7 10687.85 10395.25 10453.5 10453.5 6730

Page 1
 Sheet1
04/10/18 10855.55 10889.7 10693.35 10730.15 10730.15 2799
03/10/18 11050.1 11114.95 10971.05 10991.95 10991.95 1371
01/10/18 11009.75 11166.8 10940.85 11140.1 11140.1 2935
28/09/18 11144.6 11178.65 10971.1 11040.65 11040.65 3748

Page 2
 Sheet1
lacs) OI
1079809.78 21026025
777486.63 21244425
879800.06 21129000
749192.02 20939325
854708.89 21025875
1113463.11 21558225
1224376.56 21523050
1966493.97 21229425
975766.22 21685650
1018724.53 22035750
1204083.32 21399525
915507.31 20331000
694664.27 20070525
861353.01 19832625
992644.09 19443300
1264547.25 19310550
784014.14 12263100
676793.52 7535475
395266.14 4195275
152114.42 2404200
110325.97 2029350
69134.4 1666575
73138.56 1539075
77348.5 1389075
46240.25 1233975
43045.03 1159500
42633.36 1081050
55508.37 1002375
31364.74 870000
7986.7 908175
26165.08 908625
20881.44 912225
53779.28 935475
31283.79 891600
50597.1 883650
30922 872400
37484.58 894075
65526.19 845625
56100.93 645825
64931.02 523950
37205.11 413250
23616.35 358575
40306.52 347400
22976.37 332100
21576.59 342225
40081.46 321525
16194.81 297225
38880.03 269475
18630.78 263100
21164.94 285825
35218.13 334875
53315.7 360450

Page 3
 Sheet1
22618.84 197325
11359.97 175425
24232.53 178875
31139.79 15270

Page 4