Symbol Series Date Prev CloseOpen PriceHigh Price Low Price Last Price Close PriceAverage Pr

RELIANCE EQ 1-Feb-19 1227.15 1234 1255 1227.05 1253.1 1249.95 1240.68

RELIANCE EQ 4-Feb-19 1249.95 1247 1296.95 1242.05 1289.5 1290.9 1269.56
RELIANCE EQ 5-Feb-19 1290.9 1292 1304.4 1278.6 1288 1291.55 1292.06
RELIANCE EQ 6-Feb-19 1291.55 1296.25 1317.65 1294.25 1310.55 1310.25 1309.33
RELIANCE EQ 7-Feb-19 1310.25 1310.25 1321.2 1286.1 1288 1290.4 1302.19
RELIANCE EQ 8-Feb-19 1290.4 1284.8 1300.5 1272.25 1277.8 1277.7 1282.97
RELIANCE EQ 11-Feb-19 1277.7 1275.9 1276 1251 1254.5 1253.25 1259.38
RELIANCE EQ 12-Feb-19 1253.25 1251.5 1272.35 1251.5 1255.5 1256.4 1261.8
RELIANCE EQ 13-Feb-19 1256.4 1261 1273.95 1235.75 1238.3 1245.95 1258.94
RELIANCE EQ 14-Feb-19 1245.95 1241 1241 1218 1229.1 1224.2 1227.02
RELIANCE EQ 15-Feb-19 1224.2 1229.75 1249.9 1214 1248.1 1244.45 1228.62
RELIANCE EQ 18-Feb-19 1244.45 1250 1252.5 1215 1215.65 1220.1 1226.57
RELIANCE EQ 19-Feb-19 1220.1 1218 1239.7 1211.2 1215.6 1216.1 1228.49
RELIANCE EQ 20-Feb-19 1216.1 1223.85 1240 1219 1235.55 1234.35 1228.29
RELIANCE EQ 21-Feb-19 1234.35 1236 1257.8 1229.35 1247.3 1246.9 1246.51
RELIANCE EQ 22-Feb-19 1246.9 1244.6 1245.3 1226 1231.7 1232.35 1233.91
RELIANCE EQ 25-Feb-19 1232.35 1236 1243 1220.65 1231.3 1232.3 1232.29
RELIANCE EQ 26-Feb-19 1232.3 1209.5 1234.8 1206 1220.2 1220.25 1221.22
RELIANCE EQ 27-Feb-19 1220.25 1228.05 1244.9 1209 1220.65 1223.5 1227.12
RELIANCE EQ 28-Feb-19 1223.5 1233.75 1239.85 1226.55 1232 1231.05 1233.07
RELIANCE EQ 1-Mar-19 1231.05 1237 1242.35 1222.25 1225 1226.05 1229.08
RELIANCE EQ 5-Mar-19 1226.05 1223.4 1239.8 1218.6 1237.45 1237.65 1229.02
RELIANCE EQ 6-Mar-19 1237.65 1239.8 1273.1 1235.1 1262 1264.8 1257.64
RELIANCE EQ 7-Mar-19 1264.8 1264 1279.8 1258.15 1270 1270.25 1271.7
RELIANCE EQ 8-Mar-19 1270.25 1266.05 1274.45 1262 1266.9 1267.1 1267.28
RELIANCE EQ 11-Mar-19 1267.1 1270.05 1312 1268 1309.55 1304.1 1291.98
RELIANCE EQ 12-Mar-19 1304.1 1316.9 1334 1314.25 1330.85 1331.35 1324.88
RELIANCE EQ 13-Mar-19 1331.35 1337 1360 1328.1 1349 1347.3 1339.1
RELIANCE EQ 14-Mar-19 1347.3 1349.75 1362 1336.1 1339.5 1341.55 1352.38
RELIANCE EQ 15-Mar-19 1341.55 1345 1358.8 1311.2 1323.75 1321.65 1334.04
RELIANCE EQ 18-Mar-19 1321.65 1331 1357.95 1329 1356.5 1350.05 1341.23
RELIANCE EQ 19-Mar-19 1350.05 1360 1380 1343.1 1378 1376.55 1362.21
RELIANCE EQ 20-Mar-19 1376.55 1377.8 1388 1364 1373.05 1375.45 1376.17
RELIANCE EQ 22-Mar-19 1375.45 1372.5 1380.9 1336.7 1345.1 1341.75 1359.14
RELIANCE EQ 25-Mar-19 1341.75 1330.6 1336.85 1316.7 1328 1324.45 1325.16
RELIANCE EQ 26-Mar-19 1324.45 1330.3 1371.6 1330 1369 1367.25 1353.06
RELIANCE EQ 27-Mar-19 1367.25 1377.95 1377.95 1344.25 1347 1349.25 1360.73
RELIANCE EQ 28-Mar-19 1349.25 1350.25 1369.8 1342.8 1362 1360 1357.34
RELIANCE EQ 29-Mar-19 1360 1370.05 1376.85 1355.1 1363.05 1363.25 1363.56
RELIANCE EQ 1-Apr-19 1363.25 1370 1406.8 1362.55 1391.6 1391.85 1386.73
RELIANCE EQ 2-Apr-19 1391.85 1398 1403.1 1380.1 1388.2 1389.7 1390.35
RELIANCE EQ 3-Apr-19 1389.7 1392.75 1403 1372 1374.6 1375.2 1390.2
RELIANCE EQ 4-Apr-19 1375.2 1379 1383.7 1347.25 1354.5 1353.05 1360.64
RELIANCE EQ 5-Apr-19 1353.05 1360.95 1363.9 1343 1355.85 1353.9 1352.52
RELIANCE EQ 8-Apr-19 1353.9 1356 1357.5 1323.7 1328 1329.25 1335.09
RELIANCE EQ 9-Apr-19 1329.25 1328.9 1340.7 1321 1338 1334.45 1330.46
RELIANCE EQ 10-Apr-19 1334.45 1337.95 1348 1326.5 1331 1331.4 1337.99
RELIANCE EQ 11-Apr-19 1331.4 1332.95 1353 1329 1350 1346.8 1338.41
RELIANCE EQ 12-Apr-19 1346.8 1350 1356.9 1336.65 1340 1343.1 1346.08
RELIANCE EQ 15-Apr-19 1343.1 1345 1348.95 1335 1339 1340.15 1341.32
RELIANCE EQ 16-Apr-19 1340.15 1345 1360 1340 1345 1343.75 1349.7
RELIANCE EQ 18-Apr-19 1343.75 1375 1389.75 1365 1386.05 1385.95 1379.51
RELIANCE EQ 22-Apr-19 1385.95 1360 1367 1341.3 1344 1345.35 1353.82
RELIANCE EQ 23-Apr-19 1345.35 1348 1373 1346 1364.65 1363.85 1362.98
RELIANCE EQ 24-Apr-19 1363.85 1370.3 1394.8 1366.25 1389.5 1389.5 1379.35
RELIANCE EQ 25-Apr-19 1389.5 1389.1 1412.4 1362.6 1370 1372.4 1391.77
RELIANCE EQ 26-Apr-19 1372.4 1375 1395.95 1370.7 1392 1392.8 1383.98
RELIANCE EQ 30-Apr-19 1392.8 1396.4 1396.4 1366.8 1392.45 1392.8 1384.81
RELIANCE EQ 2-May-19 1392.8 1392 1413.9 1382.1 1403.1 1405.05 1402.33
RELIANCE EQ 3-May-19 1405.05 1407.95 1417.5 1402.65 1409.9 1408.85 1412.19
RELIANCE EQ 6-May-19 1408.85 1398 1402.8 1378.1 1382.95 1384.9 1392.39
RELIANCE EQ 7-May-19 1384.9 1394.8 1395 1340.2 1341 1343.5 1361.64
RELIANCE EQ 8-May-19 1343.5 1340 1340 1292.2 1297.75 1299.45 1313.1
RELIANCE EQ 9-May-19 1299.45 1288.8 1288.8 1251.75 1253.15 1256.45 1265.1
RELIANCE EQ 10-May-19 1256.45 1265 1277.7 1245 1245.75 1251.15 1263.56
Total Trad Turnover No. of Tra Deliverabl % Dly Qt to Traded QSymbol Date Expiry Open
9228965 1.15E+10 214121 3715944 40.26 RELIANCE 1-Feb-19 28-Feb-19 1237.95
11670570 1.48E+10 238268 4215486 36.12 RELIANCE 4-Feb-19 28-Feb-19 1252.7
9362406 1.21E+10 188250 3245178 34.66 RELIANCE 5-Feb-19 28-Feb-19 1295.45
9411585 1.23E+10 171848 3426503 36.41 RELIANCE 6-Feb-19 28-Feb-19 1297.85
9212227 1.2E+10 227737 2945960 31.98 RELIANCE 7-Feb-19 28-Feb-19 1301.2
6505502 8.35E+09 174433 2225628 34.21 RELIANCE 8-Feb-19 28-Feb-19 1292.75
7523999 9.48E+09 154193 4104534 54.55 RELIANCE 11-Feb-19 28-Feb-19 1278.25
6399485 8.07E+09 173602 2638007 41.22 RELIANCE 12-Feb-19 28-Feb-19 1259.9
6964042 8.77E+09 150257 2579211 37.04 RELIANCE 13-Feb-19 28-Feb-19 1265.55
6627360 8.13E+09 138445 2505560 37.81 RELIANCE 14-Feb-19 28-Feb-19 1243.5
9597961 1.18E+10 175538 3834033 39.95 RELIANCE 15-Feb-19 28-Feb-19 1237.05
9649017 1.18E+10 212673 4211189 43.64 RELIANCE 18-Feb-19 28-Feb-19 1247.6
6244189 7.67E+09 149603 1681609 26.93 RELIANCE 19-Feb-19 28-Feb-19 1220
6298179 7.74E+09 157634 2060904 32.72 RELIANCE 20-Feb-19 28-Feb-19 1226.1
10580178 1.32E+10 206387 4866938 46 RELIANCE 21-Feb-19 28-Feb-19 1239.95
8755865 1.08E+10 169765 3503955 40.02 RELIANCE 22-Feb-19 28-Feb-19 1245.5
7852528 9.68E+09 159793 3212379 40.91 RELIANCE 25-Feb-19 28-Feb-19 1238.9
10131050 1.24E+10 166251 3886999 38.37 RELIANCE 26-Feb-19 28-Feb-19 1205
11113182 1.36E+10 222847 4163615 37.47 RELIANCE 27-Feb-19 28-Feb-19 1228
11286916 1.39E+10 179607 5923497 52.48 RELIANCE 28-Feb-19 28-Feb-19 1230.75
7922513 9.74E+09 156673 4129082 52.12 RELIANCE 1-Mar-19 28-Mar-19 1241.3
7121509 8.75E+09 177673 2886956 40.54 RELIANCE 5-Mar-19 28-Mar-19 1229
12038231 1.51E+10 228963 4441001 36.89 RELIANCE 6-Mar-19 28-Mar-19 1245.1
8109259 1.03E+10 180667 3006231 37.07 RELIANCE 7-Mar-19 28-Mar-19 1270.7
6040052 7.65E+09 137676 3019726 50 RELIANCE 8-Mar-19 28-Mar-19 1272.65
9718840 1.26E+10 176513 4714091 48.5 RELIANCE 11-Mar-19 28-Mar-19 1275.85
11228736 1.49E+10 193657 4678374 41.66 RELIANCE 12-Mar-19 28-Mar-19 1319.6
11236048 1.5E+10 219134 4622410 41.14 RELIANCE 13-Mar-19 28-Mar-19 1251
10402048 1.41E+10 280534 5383855 51.76 RELIANCE 14-Mar-19 28-Mar-19 1352
15893093 2.12E+10 212588 9619588 60.53 RELIANCE 15-Mar-19 28-Mar-19 1348.1
10105234 1.36E+10 205654 4740899 46.92 RELIANCE 18-Mar-19 28-Mar-19 1336.95
9805318 1.34E+10 196165 2711171 27.65 RELIANCE 19-Mar-19 28-Mar-19 1363
9892823 1.36E+10 175117 3410645 34.48 RELIANCE 20-Mar-19 28-Mar-19 1380.3
11465112 1.56E+10 216597 6045124 52.73 RELIANCE 22-Mar-19 28-Mar-19 1377.85
7951992 1.05E+10 162927 3661248 46.04 RELIANCE 25-Mar-19 28-Mar-19 1333.9
9479288 1.28E+10 186909 3250443 34.29 RELIANCE 26-Mar-19 28-Mar-19 1333
10094174 1.37E+10 171701 3394370 33.63 RELIANCE 27-Mar-19 28-Mar-19 1375
10482938 1.42E+10 178529 4655778 44.41 RELIANCE 28-Mar-19 28-Mar-19 1351.5
7699271 1.05E+10 136542 3130918 40.67 RELIANCE 29-Mar-19 25-Apr-19 1378.75
10098281 1.4E+10 239548 3166752 31.36 RELIANCE 1-Apr-19 25-Apr-19 1378.8
8012636 1.11E+10 168893 2276094 28.41 RELIANCE 2-Apr-19 25-Apr-19 1404.05
7849461 1.09E+10 169662 2934404 37.38 RELIANCE 3-Apr-19 25-Apr-19 1394.15
8375674 1.14E+10 177047 2798000 33.41 RELIANCE 4-Apr-19 25-Apr-19 1388
6728239 9.1E+09 131955 2231490 33.17 RELIANCE 5-Apr-19 25-Apr-19 1366.05
 8723577 1.16E+10 216174 4345575 49.81 RELIANCE 8-Apr-19 25-Apr-19 1363.4
9497621 1.26E+10 202524 4554495 47.95 RELIANCE 9-Apr-19 25-Apr-19 1337.85
7612711 1.02E+10 152322 3054830 40.13 RELIANCE 10-Apr-19 25-Apr-19 1348.3
5741333 7.68E+09 139852 2274089 39.61 RELIANCE 11-Apr-19 25-Apr-19 1340
5919742 7.97E+09 147697 2037194 34.41 RELIANCE 12-Apr-19 25-Apr-19 1357.95
4245127 5.69E+09 90689 1497000 35.26 RELIANCE 15-Apr-19 25-Apr-19 1351.7
7936553 1.07E+10 199659 4217307 53.14 RELIANCE 16-Apr-19 25-Apr-19 1349.95
17960482 2.48E+10 337505 6905750 38.45 RELIANCE 18-Apr-19 25-Apr-19 1376.1
10792748 1.46E+10 289829 3826256 35.45 RELIANCE 22-Apr-19 25-Apr-19 1358.65
9055300 1.23E+10 183025 2687211 29.68 RELIANCE 23-Apr-19 25-Apr-19 1348.7
7360887 1.02E+10 182147 2800119 38.04 RELIANCE 24-Apr-19 25-Apr-19 1370.05
13929820 1.94E+10 275583 6097094 43.77 RELIANCE 25-Apr-19 25-Apr-19 1389.7
6889444 9.53E+09 160625 2543349 36.92 RELIANCE 26-Apr-19 30-May-19 1386
10217019 1.41E+10 210909 4720683 46.2 RELIANCE 30-Apr-19 30-May-19 1402.3
8682505 1.22E+10 203263 3311981 38.15 RELIANCE 2-May-19 30-May-19 1399.8
6510169 9.19E+09 174995 2762984 42.44 RELIANCE 3-May-19 30-May-19 1414.1
7237910 1.01E+10 151864 3763775 52
8877095 1.21E+10 214252 4066700 45.81
14610543 1.92E+10 354813 6922545 47.38
19507368 2.47E+10 389079 9685998 49.65
11226831 1.42E+10 231193 3221387 28.69
High Low Close LTP Settle Pric No. of contTurnover i Open Int Change in
1260 1231.7 1255 1257.65 1255 38708 241021.6 48896500 1651000
1300.55 1248.8 1295.5 1295.5 1295.5 40642 259169.4 49466500 570000
1307.45 1282.5 1293.95 1290.25 1293.95 30888 200103.3 49406000 -60500
1322.9 1297.65 1317.45 1318 1317.45 28675 188344.1 50481500 1075500
1324.65 1292.2 1295.9 1294 1295.9 32794 214091.5 49166000 -1315500
1304.95 1277.45 1281.7 1280.55 1281.7 25910 166807.5 48859500 -306500
1279.6 1256.65 1259.8 1260.85 1259.8 21594 136653.7 50097000 1237500
1278 1257.7 1263.2 1262.8 1263.2 21467 136175.9 50816500 719500
1279.5 1242.05 1251 1244 1251 28274 178682.7 51710000 893500
1244.95 1222.8 1231.45 1235.6 1231.45 25376 156445 51433500 -276500
1253.35 1218.55 1248.65 1251.9 1248.65 40150 247976 49011500 -2422000
1257.5 1220.05 1224.4 1220.05 1224.4 29741 183127.5 49324500 313000
1245.5 1214 1219 1217.95 1219 27220 167809.6 48434500 -890000
1243 1222.25 1238.2 1239.35 1238.2 33382 205530.3 43866000 -4568500
1259.5 1233.35 1251.15 1252.5 1251.15 35740 223471.2 39030500 -4835500
1248.85 1229.55 1236.35 1236.2 1236.35 27657 171173.4 36776000 -2254500
1246 1225.1 1234.55 1232.45 1234.55 35473 218791.5 31032500 -5743500
1235.7 1205 1221.25 1220.05 1221.25 42818 261811.6 22797000 -8235500
1245.4 1208.85 1223.4 1221.45 1223.4 48124 295158.7 13514500 -9282500
1240.4 1227 1231.25 1231 1231.05 35395 218475.1 3984000 -9530500
1249 1230.2 1234.95 1234 1234.95 21388 132392.6 51585500 1470000
1248 1224.25 1245.3 1244.5 1245.3 22868 141398.2 51400500 -185000
1279.4 1241.2 1271.1 1269 1271.1 40720 257332.3 52050000 649500
1285.7 1265.55 1277 1277.2 1277 24992 159713.1 52302500 252500
1280.3 1268.05 1274.95 1275.7 1274.95 16032 102092.3 51942000 -360500
1315.6 1272.85 1308.7 1314.4 1308.7 33137 214817.9 51318000 -624000
1338.4 1319 1335.7 1334.6 1335.7 35237 234125 50185500 -1132500
1354.4 1251 1350.65 1352.7 1350.65 30683 205972 49588000 -597500
1366 1342.15 1345.55 1345.1 1345.55 29807 201944.8 48212000 -1376000
1362.9 1317.95 1328.3 1328.65 1328.3 38056 255275.6 48819000 607000
1363.6 1333.85 1356.75 1362.6 1356.75 32753 220743.8 49370500 551500
1383.75 1348.35 1381.2 1382 1381.2 44552 304973.6 46076500 -3294000
1391.4 1368.15 1380.15 1379.45 1380.15 37693 260301.8 42978500 -3098000
1384.8 1340.6 1345.15 1348.7 1345.15 31353 213608.4 41398500 -1580000
1339.8 1320 1327.95 1330.9 1327.95 39184 260373.7 33264000 -8134500
1371.95 1331 1369.4 1370.5 1369.4 51334 347100.3 23520000 -9744000
1376.8 1346.8 1351.55 1350.6 1351.55 39406 268725.1 16314000 -7206000
1369.5 1342 1360.65 1360.25 1360 35404 239944.5 9639500 -6674500
1387.95 1366.2 1372.6 1373.8 1372.6 22771 156517.9 44497000 737000
1416.8 1370.7 1401.8 1400.75 1401.8 38378 267876 45344500 847500
1410.9 1388.6 1397.55 1397.6 1397.55 29815 208454 45528500 184000
1409.95 1381 1383.85 1384.45 1383.85 27385 191330.8 45841500 313000
1391.55 1357.1 1363.05 1364.8 1363.05 27171 186274 46504500 663000
1373.6 1353.55 1365.6 1367 1365.6 23645 161209 46366500 -138000
1367.85 1333.35 1339.55 1338.95 1339.55 25840 173797.2 47470500 1104000
1350 1330.6 1345.3 1347.75 1345.3 31440 210736.4 47399000 -71500
1355.95 1334.65 1339.45 1338.65 1339.45 24715 166327.7 46935500 -463500
1360.8 1336.15 1356.2 1359.55 1356.2 24486 165003.8 46502000 -433500
1364.4 1345.55 1352.5 1348.8 1352.5 28792 194953.8 44160500 -2341500
1355.85 1340.1 1346.05 1345.55 1346.05 19340 130294.9 44335000 174500
1365.9 1346.55 1350.8 1352 1350.8 29316 198901.1 45063500 728500
1390.95 1367.2 1387.35 1388 1387.35 58740 405455.1 42106000 -2957500
1367.1 1343.45 1346.7 1344.4 1346.7 50454 341723.8 36661500 -5444500
1374.25 1346.65 1364.65 1366 1364.65 49746 339582.3 25469500 -1.1E+07
1395 1367.5 1390.95 1392.65 1390.95 43310 298605.5 17197500 -8272000
1411.8 1362.2 1374.7 1372.2 1372.4 54617 380945.9 8949500 -8248000
1404.4 1379.25 1401.75 1401 1401.75 24983 173998.1 42040000 -231500
1405.1 1378.35 1400.15 1398.65 1400.15 25839 179951.9 41891000 -149000
1420.95 1389 1412.95 1413 1412.95 32264 227361.3 42028500 137500
1425 1409.05 1415.1 1417 1415.1 22224 157637.7 41422000 -606500
Underlying Value Symbol Date Expiry Open High Low Close
1249.95 RELIANCE 1-Feb-19 28-Mar-19 1241 1265 1237.95 1260.95
1290.9 RELIANCE 4-Feb-19 28-Mar-19 1257.15 1305.7 1256.55 1301.35
1291.55 RELIANCE 5-Feb-19 28-Mar-19 1296.6 1313 1289 1299.9
1310.25 RELIANCE 6-Feb-19 28-Mar-19 1305.8 1328.85 1305 1323.85
1290.4 RELIANCE 7-Feb-19 28-Mar-19 1320.5 1330.95 1298.8 1302.75
1277.7 RELIANCE 8-Feb-19 28-Mar-19 1300.6 1309.25 1284 1287.55
1253.25 RELIANCE 11-Feb-19 28-Mar-19 1282.75 1283.05 1262.9 1265.9
1256.4 RELIANCE 12-Feb-19 28-Mar-19 1265.3 1284.5 1265.3 1269.65
1245.95 RELIANCE 13-Feb-19 28-Mar-19 1274.8 1285.55 1248 1257.55
1224.2 RELIANCE 14-Feb-19 28-Mar-19 1249 1249 1229.45 1236.3
1244.45 RELIANCE 15-Feb-19 28-Mar-19 1233.45 1259.2 1225.35 1254.1
1220.1 RELIANCE 18-Feb-19 28-Mar-19 1258 1260.35 1225.55 1229.8
1216.1 RELIANCE 19-Feb-19 28-Mar-19 1228.15 1251 1219.9 1224.2
1234.35 RELIANCE 20-Feb-19 28-Mar-19 1233.15 1248.95 1228.7 1243.95
1246.9 RELIANCE 21-Feb-19 28-Mar-19 1246.05 1265.7 1239.75 1257.2
1232.35 RELIANCE 22-Feb-19 28-Mar-19 1252.15 1254 1235.4 1241.85
1232.3 RELIANCE 25-Feb-19 28-Mar-19 1244.65 1251.4 1231 1240
1220.25 RELIANCE 26-Feb-19 28-Mar-19 1212 1241.4 1212 1226.9
1223.5 RELIANCE 27-Feb-19 28-Mar-19 1232.7 1251.2 1215 1229.25
1231.05 RELIANCE 28-Feb-19 28-Mar-19 1236 1246.8 1232.95 1239.8
1226.05 RELIANCE 1-Mar-19 25-Apr-19 1250.95 1254.1 1237 1241.35
1237.65 RELIANCE 5-Mar-19 25-Apr-19 1237 1253.35 1229.25 1251.05
1264.8 RELIANCE 6-Mar-19 25-Apr-19 1252 1285.45 1247.4 1277.05
1270.25 RELIANCE 7-Mar-19 25-Apr-19 1218.1 1291.45 1218.1 1283.2
1267.1 RELIANCE 8-Mar-19 25-Apr-19 1280 1285 1275.1 1281.4
1304.1 RELIANCE 11-Mar-19 25-Apr-19 1271.5 1321.9 1271.45 1315.6
1331.35 RELIANCE 12-Mar-19 25-Apr-19 1324.9 1345.15 1324.9 1342.8
1347.3 RELIANCE 13-Mar-19 25-Apr-19 1344 1366 1320 1356.7
1341.55 RELIANCE 14-Mar-19 25-Apr-19 1360 1372.3 1349.1 1351.55
1321.65 RELIANCE 15-Mar-19 25-Apr-19 1355.15 1368.7 1325 1334.15
1350.05 RELIANCE 18-Mar-19 25-Apr-19 1345 1370.5 1342.2 1363.9
1376.55 RELIANCE 19-Mar-19 25-Apr-19 1374.95 1391 1355.55 1388.65
1375.45 RELIANCE 20-Mar-19 25-Apr-19 1383.7 1398.7 1375.65 1387.2
1341.75 RELIANCE 22-Mar-19 25-Apr-19 1386.7 1391.8 1348.1 1352.4
1324.45 RELIANCE 25-Mar-19 25-Apr-19 1344 1346.6 1327.2 1335
1367.25 RELIANCE 26-Mar-19 25-Apr-19 1342 1380.35 1340.5 1378.2
1349.25 RELIANCE 27-Mar-19 25-Apr-19 1383.25 1385 1355.7 1360.95
1360 RELIANCE 28-Mar-19 25-Apr-19 1360.2 1379.8 1354.1 1372.35
1363.25 RELIANCE 29-Mar-19 30-May-19 1390 1392 1373.55 1380.7
1391.85 RELIANCE 1-Apr-19 30-May-19 1386 1424 1379.3 1408.75
1389.7 RELIANCE 2-Apr-19 30-May-19 1415.9 1418.3 1397.7 1405.35
1375.2 RELIANCE 3-Apr-19 30-May-19 1407.2 1417.25 1389.5 1392.4
1353.05 RELIANCE 4-Apr-19 30-May-19 1393.8 1397.95 1365.85 1370.4
1353.9 RELIANCE 5-Apr-19 30-May-19 1376 1381.8 1363.25 1374.65
1329.25 RELIANCE 8-Apr-19 30-May-19 1367.2 1368.3 1343.2 1348.7
1334.45 RELIANCE 9-Apr-19 30-May-19 1341.45 1358.65 1339.5 1354.35
1331.4 RELIANCE 10-Apr-19 30-May-19 1353 1365 1344 1348.05
1346.8 RELIANCE 11-Apr-19 30-May-19 1349.55 1370 1345.3 1365.85
1343.1 RELIANCE 12-Apr-19 30-May-19 1367.45 1372.4 1355 1358.35
1340.15 RELIANCE 15-Apr-19 30-May-19 1361.95 1364.55 1350.25 1355.55
1343.75 RELIANCE 16-Apr-19 30-May-19 1360.25 1375.5 1356 1359.75
1385.95 RELIANCE 18-Apr-19 30-May-19 1376.8 1399.9 1376.8 1396.6
1345.35 RELIANCE 22-Apr-19 30-May-19 1370.85 1376.5 1353.1 1356.6
1363.85 RELIANCE 23-Apr-19 30-May-19 1359.25 1385.3 1356.15 1375.4
1389.5 RELIANCE 24-Apr-19 30-May-19 1377.85 1406.5 1377.85 1401.45
1372.4 RELIANCE 25-Apr-19 30-May-19 1401.5 1421.85 1375.6 1384.15
1392.8 26-Apr-19
1392.8 30-Apr-19
1405.05 2-May-19
1408.85 3-May-19
6-May-19 1406.05 1414.9 1371.85 1399.5
LTP Settle Pric No. of contTurnover i Open Int Change in Underlying Value Date price
1263 1260.95 799 4996.5 414000 151500 1249.95 1-Feb-19 1249.95
1302 1301.35 1182 7558.97 672500 258500 1290.9 4-Feb-19 1290.9
1296.6 1299.9 636 4135.08 754000 81500 1291.55 5-Feb-19 1291.55
1323.7 1323.85 689 4549.04 867000 113000 1310.25 6-Feb-19 1310.25
1302.2 1302.75 2513 16463.09 1551000 684000 1290.4 7-Feb-19 1290.4
1288 1287.55 899 5814.27 1650500 99500 1277.7 8-Feb-19 1277.7
1267.05 1265.9 1412 8990.38 1954000 303500 1253.25 11-Feb-19 1253.25
1269.4 1269.65 1683 10720.53 2356000 402000 1256.4 12-Feb-19 1256.4
1250 1257.55 1858 11795.33 2799500 443500 1245.95 13-Feb-19 1245.95
1240.7 1236.3 1671 10350.24 3020000 220500 1224.2 14-Feb-19 1224.2
1258.35 1254.1 7032 43761.35 5697000 2677000 1244.45 15-Feb-19 1244.45
1226.5 1229.8 2433 15029.16 6175500 478500 1220.1 18-Feb-19 1220.1
1224 1224.2 4232 26280.45 7629500 1454000 1216.1 19-Feb-19 1216.1
1245 1243.95 11725 72475.32 12656500 5027000 1234.35 20-Feb-19 1234.35
1258.8 1257.2 11903 74910.94 17107000 4450500 1246.9 21-Feb-19 1246.9
1241.5 1241.85 7555 46935.34 19581000 2474000 1232.35 22-Feb-19 1232.35
1238 1240 11142 69019.28 23582000 4001000 1232.3 25-Feb-19 1232.3
1226.5 1226.9 23948 147154.7 31089500 7507500 1220.25 26-Feb-19 1220.25
1228 1229.25 30051 185180.8 39579000 8489500 1223.5 27-Feb-19 1223.5
1240.6 1239.8 37617 233428 50115500 10536500 1231.05 28-Feb-19 1231.05
1240 1241.35 259 1611.05 273000 -4000 1226.05 1-Mar-19 1226.05
1249.65 1251.05 419 2600.81 283000 10000 1237.65 5-Mar-19 1237.65
1275.5 1277.05 830 5274.33 325500 42500 1264.8 6-Mar-19 1264.8
1283 1283.2 416 2671.12 336500 11000 1270.25 7-Mar-19 1270.25
1281 1281.4 260 1663.86 339500 3000 1267.1 8-Mar-19 1267.1
1320.4 1315.6 678 4417.02 402500 63000 1304.1 11-Mar-19 1304.1
1341 1342.8 1593 10640.19 820500 418000 1331.35 12-Mar-19 1331.35
1360 1356.7 1359 9167.35 1105000 284500 1347.3 13-Mar-19 1347.3
1352 1351.55 1892 12856.84 1491500 386500 1341.55 14-Mar-19 1341.55
1336 1334.15 3308 22352.25 2514000 1022500 1321.65 15-Mar-19 1321.65
1370.5 1363.9 2669 18086.76 2965500 451500 1350.05 18-Mar-19 1350.05
1389 1388.65 9760 67471.53 6899500 3934000 1376.55 19-Mar-19 1376.55
1387.1 1387.2 8465 58792.94 10088500 3189000 1375.45 20-Mar-19 1375.45
1355.85 1352.4 7495 51296.4 11924000 1835500 1341.75 22-Mar-19 1341.75
1339 1335 20903 139676 20292000 8368000 1324.45 25-Mar-19 1324.45
1378.75 1378.2 32298 219628.8 31118000 10826000 1367.25 26-Mar-19 1367.25
1359.05 1360.95 24999 171600.6 37629000 6511000 1349.25 27-Mar-19 1349.25
1374.5 1372.35 32734 223586.1 43760000 6131000 1360 28-Mar-19 1360
1382 1380.7 375 2588.85 386000 78000 1363.25 29-Mar-19 1363.25
1407.9 1408.75 558 3923.27 447500 61500 1391.85 1-Apr-19 1391.85
1405 1405.35 639 4491.51 496000 48500 1389.7 2-Apr-19 1389.7
1391.5 1392.4 552 3872.26 521500 25500 1375.2 3-Apr-19 1375.2
1372.5 1370.4 673 4637.2 588500 67000 1353.05 4-Apr-19 1353.05
1376.65 1374.65 617 4232.7 615000 26500 1353.9 5-Apr-19 1353.9
 1347 1348.7 764 5172.12 697500 82500 1329.25 8-Apr-19 1329.25
1356.5 1354.35 844 5691.37 757000 59500 1334.45 9-Apr-19 1334.45
1348.2 1348.05 835 5650.19 929000 172000 1331.4 10-Apr-19 1331.4
1370 1365.85 1036 7023.54 1145500 216500 1346.8 11-Apr-19 1346.8
1357 1358.35 7875 53619.38 4432500 3287000 1343.1 12-Apr-19 1343.1
1355.25 1355.55 1833 12432.37 5031000 598500 1340.15 15-Apr-19 1340.15
1361 1359.75 2805 19157.97 5529000 498000 1343.75 16-Apr-19 1343.75
1397 1396.6 4924 34232.59 6073000 544000 1385.95 18-Apr-19 1385.95
1353.7 1356.6 17790 121338.9 11925000 5852000 1345.35 22-Apr-19 1345.35
1376.95 1375.4 30528 210078.5 22353000 10428000 1363.85 23-Apr-19 1363.85
1402.95 1401.45 28602 198723.5 31102500 8749500 1389.5 24-Apr-19 1389.5
1382.05 1384.15 50189 351834.9 42271500 11169000 1372.4 25-Apr-19 1372.4
276000 23500 26-Apr-19 1392.8
327500 51500 30-Apr-19 1392.8
314500 -13000 2-May-19 1405.05
312500 -2000 3-May-19 1408.85
301500 -11000 1384.9 6-May-19 1384.9
7-May-19 1343.5
8-May-19 1299.45
9-May-19 1256.45
10-May-19 1251.15
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
30-Dec-99 0
Del 5D AVG COI C COI C Price C OI C del Long
4609.85 49310500
5351.72 4660.26 50139000 828500 3.28% 1.68% 114.84%
4192.73 4660.26 50160000 21000 0.05% 0.04% 89.97%
4486.76 4660.26 51348500 1188500 1.45% 2.37% 96.28%
3836.33 4660.26 50717000 -631500 -1.51% -1.23% 82.32%
2855.29 4495.48 50510000 -207000 -0.98% -0.41% 63.51%
5168.94 4144.57 52051000 1541000 -1.91% 3.05% 124.72%
3328.45 4108.01 53172500 1121500 0.25% 2.15% 81.02%
3247.41 3935.16 54509500 1337000 -0.83% 2.51% 82.52%
3074.67 3687.29 54453500 -56000 -1.75% -0.10% 83.39%
4711.01 3534.95 54708500 255000 1.65% 0.47% 133.27%
5164.87 3906.10 55500000 791500 -1.96% 1.45% 132.23%
2065.78 3905.28 56064000 564000 -0.33% 1.02% 52.90%
2531.22 3652.75 56522500 458500 1.50% 0.82% 69.30%
6066.63 3509.51 56137500 -385000 1.02% -0.68% 172.86%
4323.76 4107.90 56357000 219500 -1.17% 0.39% 105.25%
3958.69 4030.45 54614500 -1742500 0.00% -3.09% 98.22%
4747.25 3789.22 53886500 -728000 -0.98% -1.33% 125.28%
5109.88 4325.51 53093500 -793000 0.27% -1.47% 118.13%
7303.94 4841.24 54099500 1006000 0.62% 1.89% 150.87%
5075.14 5088.70 51858500 -2241000 -0.41% -4.14% 99.73%
3548.27 5238.98 51683500 -175000 0.95% -0.34% 67.73%
5585.04 5156.89 52375500 692000 2.19% 1.34% 108.30%
3822.87 5324.45 52639000 263500 0.43% 0.50% 71.80%
3827.23 5067.05 52281500 -357500 -0.25% -0.68% 75.53%
6089.92 4371.71 51720500 -561000 2.92% -1.07% 139.30%
6197.66 4574.67 51006000 -714500 2.09% -1.38% 135.48%
6190.00 5104.55 50693000 -313000 1.20% -0.61% 121.26%
7281.37 5225.54 49703500 -989500 -0.43% -1.95% 139.34%
12833.60 5917.24 51333000 1629500 -1.48% 3.28% 216.89%
6359.28 7718.51 52336000 1003000 2.15% 1.95% 82.39%
3693.18 7772.38 52976000 640000 1.96% 1.22% 47.52%
4694.18 7271.49 53067000 91000 -0.08% 0.17% 64.56%
8216.75 6972.32 53322500 255500 -2.45% 0.48% 117.85%
4851.53 7159.40 53556000 233500 -1.29% 0.44% 67.76%
4398.06 5562.99 54638000 1082000 3.23% 2.02% 79.06%
4619.21 5170.74 53943000 -695000 -1.32% -1.27% 89.33%
6319.05 5355.95 53399500 -543500 0.80% -1.01% 117.98%
4269.72 5680.92 44883000 -8516500 0.24% -15.95% 75.16%
4391.53 4891.51 45792000 909000 2.10% 2.03% 89.78%
3164.98 4799.51 46024500 232500 -0.15% 0.51% 65.94%
4079.02 4552.90 46363000 338500 -1.04% 0.74% 89.59%
3807.49 4444.86 47093000 730000 -1.61% 1.57% 85.66%
3018.50 3942.55 46981500 -111500 0.06% -0.24% 76.56%
 5801.24 3692.30 48168000 1186500 -1.82% 2.53% 157.12%
6059.04 3974.24 48156000 -12000 0.39% -0.02% 152.46%
4087.53 4553.06 47864500 -291500 -0.23% -0.61% 89.78%
3043.74 4554.76 47647500 -217000 1.16% -0.45% 66.83%
2741.95 4402.01 48593000 945500 -0.27% 1.98% 62.29%
2007.74 4346.70 49366000 773000 -0.22% 1.59% 46.19%
5692.35 3588.00 50592500 1226500 0.27% 2.48% 158.65%
9526.62 3514.66 48179000 -2413500 3.14% -4.77% 271.05%
5179.75 4602.48 48586500 407500 -2.93% 0.85% 112.54%
3663.17 5029.68 47822500 -764000 1.38% -1.57% 72.83%
3862.29 5213.93 48300000 477500 1.88% 1.00% 74.08%
8485.74 5584.84 51221000 2921000 -1.23% 6.05% 151.94%
3520.27 6143.51 42316000 -8905000 1.49% -17.39% 57.30%
6536.65 4942.24 42218500 -97500 0.00% -0.23% 132.26%
4645.05 5213.62 42343000 124500 0.88% 0.29% 89.09%
3901.77 5410.00 41734500 -608500 0.27% -1.44% 72.12%
5240.57 5417.90 301500 -4.1E+07 -1.70% -99.28% 96.73%
5537.23 4768.86 0 -301500 -2.99% -100.00% 116.11%
9089.90 5172.26 0 0 -3.28% #DIV/0! 175.74%
12253.00 5682.91 0 0 -3.31% #DIV/0! 215.61%
4069.90 7204.50 0 0 -0.42% #DIV/0! 56.49%
0.00 7238.12 0 0 -100.00% #DIV/0! 0.00%
0.00 6190.01 0 0 #DIV/0! #DIV/0! 0.00%
0.00 5082.56 0 0 #DIV/0! #DIV/0! 0.00%
0.00 3264.58 0 0 #DIV/0! #DIV/0! 0.00%
0.00 813.98 0 0 #DIV/0! #DIV/0! 0.00%
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
0.00 0.00 0 0 #DIV/0! #DIV/0! #DIV/0!
Short Open High Low Close Avg
1234 1255 1227.05 1249.95 1240.68
1247 1296.95 1242.05 1290.9 1269.56
1292 1304.4 1278.6 1291.55 1292.06
1296.25 1317.65 1294.25 1310.25 1309.33
1310.25 1321.2 1286.1 1290.4 1302.19
1284.8 1300.5 1272.25 1277.7 1282.97
1275.9 1276 1251 1253.25 1259.38
1251.5 1272.35 1251.5 1256.4 1261.8
1261 1273.95 1235.75 1245.95 1258.94
1241 1241 1218 1224.2 1227.02
1229.75 1249.9 1214 1244.45 1228.62
1250 1252.5 1215 1220.1 1226.57
1218 1239.7 1211.2 1216.1 1228.49
1223.85 1240 1219 1234.35 1228.29
1236 1257.8 1229.35 1246.9 1246.51
1244.6 1245.3 1226 1232.35 1233.91
1236 1243 1220.65 1232.3 1232.29
1209.5 1234.8 1206 1220.25 1221.22
1228.05 1244.9 1209 1223.5 1227.12
1233.75 1239.85 1226.55 1231.05 1233.07
1237 1242.35 1222.25 1226.05 1229.08
1223.4 1239.8 1218.6 1237.65 1229.02
1239.8 1273.1 1235.1 1264.8 1257.64
1264 1279.8 1258.15 1270.25 1271.7
1266.05 1274.45 1262 1267.1 1267.28
1270.05 1312 1268 1304.1 1291.98
1316.9 1334 1314.25 1331.35 1324.88
1337 1360 1328.1 1347.3 1339.1
1349.75 1362 1336.1 1341.55 1352.38
1345 1358.8 1311.2 1321.65 1334.04
1331 1357.95 1329 1350.05 1341.23
1360 1380 1343.1 1376.55 1362.21
1377.8 1388 1364 1375.45 1376.17
1372.5 1380.9 1336.7 1341.75 1359.14
1330.6 1336.85 1316.7 1324.45 1325.16
1330.3 1371.6 1330 1367.25 1353.06
1377.95 1377.95 1344.25 1349.25 1360.73
1350.25 1369.8 1342.8 1360 1357.34
1370.05 1376.85 1355.1 1363.25 1363.56
1370 1406.8 1362.55 1391.85 1386.73
1398 1403.1 1380.1 1389.7 1390.35
1392.75 1403 1372 1375.2 1390.2
1379 1383.7 1347.25 1353.05 1360.64
1360.95 1363.9 1343 1353.9 1352.52
 1356 1357.5 1323.7 1329.25 1335.09
1328.9 1340.7 1321 1334.45 1330.46
1337.95 1348 1326.5 1331.4 1337.99
1332.95 1353 1329 1346.8 1338.41
1350 1356.9 1336.65 1343.1 1346.08
1345 1348.95 1335 1340.15 1341.32
1345 1360 1340 1343.75 1349.7
1375 1389.75 1365 1385.95 1379.51
1360 1367 1341.3 1345.35 1353.82
1348 1373 1346 1363.85 1362.98
1370.3 1394.8 1366.25 1389.5 1379.35
1389.1 1412.4 1362.6 1372.4 1391.77
1375 1395.95 1370.7 1392.8 1383.98
1396.4 1396.4 1366.8 1392.8 1384.81
1392 1413.9 1382.1 1405.05 1402.33
1407.95 1417.5 1402.65 1408.85 1412.19
1398 1402.8 1378.1 1384.9 1392.39
1394.8 1395 1340.2 1343.5 1361.64
1340 1340 1292.2 1299.45 1313.1
1288.8 1288.8 1251.75 1256.45 1265.1
1265 1277.7 1245 1251.15 1263.56
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
0 0 0 0 0
EXPIRY_DT - all -

Sum - CHG_IN_OI OPTION_TYP

TIMESTAMP CE PE (empty) Total Result
(empty)
6-May-19 76500 151000 227500
Total Result 76500 151000 227500
INSTRUMESYMBOL EXPIRY_DT STRIKE_PROPTION_TOPEN HIGH LOW CLOSE SETTLE_PR
OPTSTK RELIANCE 30-May-19 840 CE 0 0 0 549.9 548.65
OPTSTK RELIANCE 30-May-19 860 CE 0 0 0 552 528.75
OPTSTK RELIANCE 30-May-19 880 CE 0 0 0 367.6 508.85
OPTSTK RELIANCE 30-May-19 900 CE 0 0 0 507 488.95
OPTSTK RELIANCE 30-May-19 920 CE 0 0 0 328.7 469
OPTSTK RELIANCE 30-May-19 940 CE 0 0 0 468.4 449.1
OPTSTK RELIANCE 30-May-19 960 CE 0 0 0 450.55 429.2
OPTSTK RELIANCE 30-May-19 980 CE 0 0 0 271.3 409.3
OPTSTK RELIANCE 30-May-19 1000 CE 0 0 0 394.7 389.4
OPTSTK RELIANCE 30-May-19 1020 CE 0 0 0 390 369.45
OPTSTK RELIANCE 30-May-19 1040 CE 0 0 0 320.6 349.55
OPTSTK RELIANCE 30-May-19 1060 CE 0 0 0 350 329.65
OPTSTK RELIANCE 30-May-19 1080 CE 0 0 0 181.85 309.75
OPTSTK RELIANCE 30-May-19 1100 CE 0 0 0 300 289.85
OPTSTK RELIANCE 30-May-19 1120 CE 0 0 0 290.9 269.95
OPTSTK RELIANCE 30-May-19 1140 CE 0 0 0 280.3 250.1
OPTSTK RELIANCE 30-May-19 1160 CE 0 0 0 247 230.25
OPTSTK RELIANCE 30-May-19 1180 CE 0 0 0 107.85 210.55
OPTSTK RELIANCE 30-May-19 1200 CE 207.7 207.7 198 198 198
OPTSTK RELIANCE 30-May-19 1220 CE 0 0 0 186.25 171.65
OPTSTK RELIANCE 30-May-19 1240 CE 0 0 0 181 152.7
OPTSTK RELIANCE 30-May-19 1260 CE 151.95 151.95 151.95 151.95 151.95
OPTSTK RELIANCE 30-May-19 1280 CE 134.7 135.4 134.7 135.4 135.4
OPTSTK RELIANCE 30-May-19 1300 CE 110.1 122.15 107.9 109.05 109.05
OPTSTK RELIANCE 30-May-19 1320 CE 103.1 104 93.45 95.35 95.35
OPTSTK RELIANCE 30-May-19 1340 CE 84.5 92 79.4 81.8 81.8
OPTSTK RELIANCE 30-May-19 1360 CE 68.65 78.75 67.05 68.8 68.8
OPTSTK RELIANCE 30-May-19 1380 CE 60.9 67 55.5 58.25 58.25
OPTSTK RELIANCE 30-May-19 1400 CE 43.85 56 43.85 48 48
OPTSTK RELIANCE 30-May-19 1420 CE 44.15 46.6 36.15 39.4 39.4
OPTSTK RELIANCE 30-May-19 1440 CE 29.45 38.2 29.45 32 32
OPTSTK RELIANCE 30-May-19 1460 CE 24.2 31.1 24.05 25.75 25.75
OPTSTK RELIANCE 30-May-19 1480 CE 20 24.85 19.4 20.3 20.3
OPTSTK RELIANCE 30-May-19 1500 CE 18.2 19.8 15.05 16 16
OPTSTK RELIANCE 30-May-19 1520 CE 12 15.5 11.95 12.65 12.65
OPTSTK RELIANCE 30-May-19 1540 CE 9 12 9 9.7 9.7
OPTSTK RELIANCE 30-May-19 1560 CE 9.45 9.55 7 7.6 7.6
OPTSTK RELIANCE 30-May-19 1580 CE 6 7.5 5.55 5.85 5.85
OPTSTK RELIANCE 30-May-19 1600 CE 4.5 5.6 3.2 4.6 4.6
OPTSTK RELIANCE 30-May-19 840 PE 0 0 0 0.1 0
OPTSTK RELIANCE 30-May-19 860 PE 0 0 0 0.15 0
OPTSTK RELIANCE 30-May-19 880 PE 0 0 0 0.25 0
OPTSTK RELIANCE 30-May-19 900 PE 0 0 0 0.2 0
OPTSTK RELIANCE 30-May-19 920 PE 0 0 0 0.6 0
OPTSTK RELIANCE 30-May-19 940 PE 0 0 0 0.95 0
OPTSTK RELIANCE 30-May-19 960 PE 0 0 0 1.4 0
OPTSTK RELIANCE 30-May-19 980 PE 0 0 0 2.1 0
OPTSTK RELIANCE 30-May-19 1000 PE 0.75 1 0.75 0.95 0.95
OPTSTK RELIANCE 30-May-19 1020 PE 0 0 0 4.3 0
OPTSTK RELIANCE 30-May-19 1040 PE 0 0 0 6 0
OPTSTK RELIANCE 30-May-19 1060 PE 0 0 0 0.15 0
OPTSTK RELIANCE 30-May-19 1080 PE 0 0 0 10.8 0.05
OPTSTK RELIANCE 30-May-19 1100 PE 1.35 1.75 1.25 1.75 1.75
OPTSTK RELIANCE 30-May-19 1120 PE 0 0 0 1.8 0.05
OPTSTK RELIANCE 30-May-19 1140 PE 0 0 0 1.8 0.1
OPTSTK RELIANCE 30-May-19 1160 PE 2.5 2.5 2.5 2.5 2.5
OPTSTK RELIANCE 30-May-19 1180 PE 3 3.4 3 3.4 3.4
OPTSTK RELIANCE 30-May-19 1200 PE 2.95 4.45 2.9 4.1 4.1
OPTSTK RELIANCE 30-May-19 1220 PE 4 5.8 3.95 5.45 5.45
OPTSTK RELIANCE 30-May-19 1240 PE 5.6 7.5 5.1 6.95 6.95
OPTSTK RELIANCE 30-May-19 1260 PE 8.4 10.95 7.05 9.65 9.65
OPTSTK RELIANCE 30-May-19 1280 PE 12 13.65 9.75 12.75 12.75
OPTSTK RELIANCE 30-May-19 1300 PE 14 18 13.1 16.6 16.6
OPTSTK RELIANCE 30-May-19 1320 PE 18.4 23.15 15.65 21.6 21.6
OPTSTK RELIANCE 30-May-19 1340 PE 26.05 30 21.4 28 28
OPTSTK RELIANCE 30-May-19 1360 PE 30.9 37.5 29.1 35.35 35.35
OPTSTK RELIANCE 30-May-19 1380 PE 38 46.5 36.1 43.7 43.7
OPTSTK RELIANCE 30-May-19 1400 PE 44.8 56.5 44.8 53.35 53.35
OPTSTK RELIANCE 30-May-19 1420 PE 56.6 68.7 55.5 64.6 64.6
OPTSTK RELIANCE 30-May-19 1440 PE 69.8 80 66.3 77.15 77.15
OPTSTK RELIANCE 30-May-19 1460 PE 83.1 89.75 81.5 89.4 89.4
OPTSTK RELIANCE 30-May-19 1480 PE 102.45 105.9 102.45 104.05 104.05
OPTSTK RELIANCE 30-May-19 1500 PE 112 121 108.75 121 121
OPTSTK RELIANCE 30-May-19 1520 PE 0 0 0 114 133.9
OPTSTK RELIANCE 30-May-19 1540 PE 0 0 0 129 152.05
OPTSTK RELIANCE 30-May-19 1560 PE 0 0 0 157 170.7
OPTSTK RELIANCE 30-May-19 1580 PE 0 0 0 167.25 189.75
OPTSTK RELIANCE 30-May-19 1600 PE 198 200 198 198.05 198.05
OPTSTK RELIANCE 27-Jun-19 960 CE 0 0 0 418.4 434.65
OPTSTK RELIANCE 27-Jun-19 980 CE 0 0 0 399.05 414.85
OPTSTK RELIANCE 27-Jun-19 1000 CE 0 0 0 379.8 395.05
OPTSTK RELIANCE 27-Jun-19 1020 CE 0 0 0 360.7 375.3
OPTSTK RELIANCE 27-Jun-19 1040 CE 0 0 0 341.75 355.55
OPTSTK RELIANCE 27-Jun-19 1060 CE 0 0 0 323 335.8
OPTSTK RELIANCE 27-Jun-19 1080 CE 0 0 0 304.55 316.15
OPTSTK RELIANCE 27-Jun-19 1100 CE 0 0 0 286.35 296.55
OPTSTK RELIANCE 27-Jun-19 1120 CE 0 0 0 268.5 277.1
OPTSTK RELIANCE 27-Jun-19 1140 CE 0 0 0 251.05 257.8
OPTSTK RELIANCE 27-Jun-19 1160 CE 0 0 0 234 238.75
OPTSTK RELIANCE 27-Jun-19 1180 CE 0 0 0 217.5 220
OPTSTK RELIANCE 27-Jun-19 1200 CE 0 0 0 201.5 201.6
OPTSTK RELIANCE 27-Jun-19 1220 CE 0 0 0 190 183.7
OPTSTK RELIANCE 27-Jun-19 1240 CE 0 0 0 171.35 166.35
OPTSTK RELIANCE 27-Jun-19 1260 CE 0 0 0 157.2 149.65
OPTSTK RELIANCE 27-Jun-19 1280 CE 0 0 0 143.75 133.75
OPTSTK RELIANCE 27-Jun-19 1300 CE 0 0 0 131 118.7
OPTSTK RELIANCE 27-Jun-19 1320 CE 0 0 0 119.05 104.5
OPTSTK RELIANCE 27-Jun-19 1340 CE 101 102 101 102 102
OPTSTK RELIANCE 27-Jun-19 1360 CE 0 0 0 97.3 79.25
OPTSTK RELIANCE 27-Jun-19 1380 CE 0 0 0 87.5 68.2
OPTSTK RELIANCE 27-Jun-19 1400 CE 69.25 76 66 66.95 66.95
OPTSTK RELIANCE 27-Jun-19 1420 CE 62.4 64 57 59 59
OPTSTK RELIANCE 27-Jun-19 1440 CE 53.3 54.45 48.45 48.45 48.45
OPTSTK RELIANCE 27-Jun-19 1460 CE 46.5 46.5 40.05 40.05 40.05
OPTSTK RELIANCE 27-Jun-19 1480 CE 0 0 0 49.1 28.6
OPTSTK RELIANCE 27-Jun-19 1500 CE 33.7 34 31.05 31.05 31.05
OPTSTK RELIANCE 27-Jun-19 1520 CE 24 26.35 24 26.35 26.35
OPTSTK RELIANCE 27-Jun-19 1540 CE 0 0 0 33.5 15.45
OPTSTK RELIANCE 27-Jun-19 1560 CE 21 21 21 21 21
OPTSTK RELIANCE 27-Jun-19 1580 CE 0 0 0 25.55 9.85
OPTSTK RELIANCE 27-Jun-19 1600 CE 15.75 15.75 13.25 13.75 13.75
OPTSTK RELIANCE 27-Jun-19 960 PE 0 0 0 0.6 0.05
OPTSTK RELIANCE 27-Jun-19 980 PE 0 0 0 0.85 0.05
OPTSTK RELIANCE 27-Jun-19 1000 PE 0 0 0 1.25 0.05
OPTSTK RELIANCE 27-Jun-19 1020 PE 0 0 0 1.75 0.05
OPTSTK RELIANCE 27-Jun-19 1040 PE 0 0 0 2.45 0.1
OPTSTK RELIANCE 27-Jun-19 1060 PE 0 0 0 3.35 0.2
OPTSTK RELIANCE 27-Jun-19 1080 PE 0 0 0 2 0.35
OPTSTK RELIANCE 27-Jun-19 1100 PE 0 0 0 3 0.55
OPTSTK RELIANCE 27-Jun-19 1120 PE 0 0 0 3 0.9
OPTSTK RELIANCE 27-Jun-19 1140 PE 0 0 0 3 1.4
OPTSTK RELIANCE 27-Jun-19 1160 PE 0 0 0 12.45 2.15
OPTSTK RELIANCE 27-Jun-19 1180 PE 0 0 0 15.55 3.15
OPTSTK RELIANCE 27-Jun-19 1200 PE 0 0 0 10.3 4.55
OPTSTK RELIANCE 27-Jun-19 1220 PE 0 0 0 23.45 6.45
OPTSTK RELIANCE 27-Jun-19 1240 PE 0 0 0 12 8.9
OPTSTK RELIANCE 27-Jun-19 1260 PE 0 0 0 33.8 12
OPTSTK RELIANCE 27-Jun-19 1280 PE 0 0 0 39.95 15.9
OPTSTK RELIANCE 27-Jun-19 1300 PE 0 0 0 20 20.65
OPTSTK RELIANCE 27-Jun-19 1320 PE 34 34 32.65 32.95 32.95
OPTSTK RELIANCE 27-Jun-19 1340 PE 0 0 0 62.9 32.9
OPTSTK RELIANCE 27-Jun-19 1360 PE 42 47.95 42 47.95 47.95
OPTSTK RELIANCE 27-Jun-19 1380 PE 57.3 59.85 57.15 58.45 58.45
OPTSTK RELIANCE 27-Jun-19 1400 PE 57 65.75 57 65.75 65.75
OPTSTK RELIANCE 27-Jun-19 1420 PE 0 0 0 103.75 70.1
OPTSTK RELIANCE 27-Jun-19 1440 PE 0 0 0 115.7 82
OPTSTK RELIANCE 27-Jun-19 1460 PE 0 0 0 128.35 94.9
OPTSTK RELIANCE 27-Jun-19 1480 PE 107.5 107.5 107.5 107.5 107.5
OPTSTK RELIANCE 27-Jun-19 1500 PE 126 127 126 127 127
OPTSTK RELIANCE 27-Jun-19 1520 PE 0 0 0 129 138.85
OPTSTK RELIANCE 27-Jun-19 1540 PE 0 0 0 139 155
OPTSTK RELIANCE 27-Jun-19 1560 PE 0 0 0 200.3 171.75
OPTSTK RELIANCE 27-Jun-19 1580 PE 0 0 0 173.25 189
OPTSTK RELIANCE 27-Jun-19 1600 PE 0 0 0 209.3 206.7
CONTRACTVAL_INLAKOPEN_INT CHG_IN_OITIMESTAMP
0 0 4000 0 6-May-19
0 0 9000 0 6-May-19
0 0 0 0 6-May-19
0 0 8000 0 6-May-19
0 0 0 0 6-May-19
0 0 1500 0 6-May-19
0 0 4000 0 6-May-19
0 0 0 0 6-May-19
0 0 13500 0 6-May-19
0 0 500 0 6-May-19
0 0 2000 0 6-May-19
0 0 500 0 6-May-19
0 0 0 0 6-May-19
0 0 12500 0 6-May-19
0 0 3000 0 6-May-19
0 0 8500 0 6-May-19
0 0 2500 0 6-May-19
0 0 0 0 6-May-19
7 49.17 92000 -500 6-May-19
0 0 5500 0 6-May-19
0 0 65500 0 6-May-19
2 14.11 32000 0 6-May-19
2 14.15 20500 0 6-May-19
173 1221.19 60500 -2500 6-May-19
24 170.12 47500 1000 6-May-19
165 1175.76 78500 9000 6-May-19
37 264.98 131000 1000 6-May-19
342 2461.83 250000 24000 6-May-19
2812 20398.69 892000 24500 6-May-19
2006 14665.21 513000 62500 6-May-19
2504 18455.64 610500 17000 6-May-19
1988 14788.97 544000 39000 6-May-19
1651 12396.95 400000 -19500 6-May-19
3658 27750.5 842000 -106500 6-May-19
318 2438.3 134500 -5500 6-May-19
281 2178.39 248000 -5500 6-May-19
433 3394.98 135000 13500 6-May-19
396 3140.82 125500 2000 6-May-19
1323 10615.82 664500 10000 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 4000 0 6-May-19
0 0 0 0 6-May-19
 0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
12 60.05 18000 5000 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 500 0 6-May-19
0 0 0 0 6-May-19
8 44.06 75000 1000 6-May-19
0 0 1500 0 6-May-19
0 0 3500 0 6-May-19
1 5.81 12000 500 6-May-19
6 35.49 8000 1000 6-May-19
595 3580.72 386000 24000 6-May-19
43 263.33 49500 3500 6-May-19
69 429.98 118500 3000 6-May-19
642 4072.89 176000 24500 6-May-19
907 5857.5 210000 -22500 6-May-19
2888 18991.59 836000 131500 6-May-19
1596 10691.94 269000 30500 6-May-19
1560 10651.08 326500 13000 6-May-19
2206 15360.48 612000 -47500 6-May-19
2389 16969.53 378000 21500 6-May-19
2726 19761.04 393500 -29500 6-May-19
719 5321.67 168500 -9000 6-May-19
34 256.91 61000 -1000 6-May-19
13 100.46 42000 -500 6-May-19
5 39.58 18500 -500 6-May-19
12 96.77 44000 -2000 6-May-19
0 0 2500 0 6-May-19
0 0 500 0 6-May-19
0 0 2500 0 6-May-19
0 0 18000 0 6-May-19
3 26.98 17500 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
 0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 500 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
2 14.41 1000 1000 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
12 88.2 13500 2000 6-May-19
10 74.03 4000 500 6-May-19
6 44.79 5500 0 6-May-19
7 52.62 5500 3000 6-May-19
0 0 0 0 6-May-19
5 38.31 24500 1500 6-May-19
4 30.9 1500 1500 6-May-19
0 0 0 0 6-May-19
2 15.81 10500 -500 6-May-19
0 0 0 0 6-May-19
13 104.9 53500 4000 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 1000 0 6-May-19
0 0 1500 0 6-May-19
0 0 1000 0 6-May-19
0 0 1000 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 1500 0 6-May-19
0 0 0 0 6-May-19
0 0 500 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 3000 0 6-May-19
6 40.6 5000 500 6-May-19
0 0 0 0 6-May-19
3 21.08 1000 1000 6-May-19
12 86.28 4500 1000 6-May-19
5 36.57 2500 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
0 0 0 0 6-May-19
1 7.93 1000 500 6-May-19
3 24.4 5500 1500 6-May-19
0 0 1500 0 6-May-19
0 0 500 0 6-May-19
0 0 0 0 6-May-19
0 0 5500 0 6-May-19
0 0 1000 0 6-May-19