INSTRUMENT,SYMBOL,EXPIRY_DT,STRIKE_PR,OPTION_TYP,OPEN,HIGH,LOW,CLOSE,28 CLOSE,%

change,SETTLE_PR,CONTRACTS,VAL_INLAKH,OPEN_INT,28 OPEN_INT,%
chg,CHG_IN_OI,TIMESTAMP
FUTIDX,BANKNIFTY,29-Mar-
23,0,XX,40600.05,40942.95,40522.4,40910.45,40487.55,1.044518624,40910.45,127096,129
6159.06,2475050,2540400,-2.572429539,-65350,01-Mar-23
FUTIDX,NIFTY,29-Mar-
23,0,XX,17433.05,17550,17417.35,17532.7,17403.4,0.742958273,17532.7,130151,1138962.
64,11488400,11751150,-2.235951375,-262750,01-Mar-23
FUTSTK,AARTIIND,29-Mar-
23,0,XX,532.4,543.15,532.35,542.1,532.6,1.783702591,542.1,1403,6421.23,3988200,3995
000,-0.170212766,-6800,01-Mar-23
FUTSTK,ABB,29-Mar-
23,0,XX,3230,3327.6,3213.8,3318.25,3226.15,2.854795964,3318.25,3358,27505.27,151500
0,1452500,4.30292599,62500,01-Mar-23
FUTSTK,ABBOTINDIA,29-Mar-
23,0,XX,20321.65,20737.4,20250.25,20527,20355.1,0.8445058,20527,387,3174.72,47600,4
7200,0.847457627,400,01-Mar-23
FUTSTK,ABCAPITAL,29-Mar-
23,0,XX,147,153.5,146,152.95,146.4,4.474043716,152.95,2557,20810.84,32081400,303588
00,5.674137318,1722600,01-Mar-23
FUTSTK,ABFRL,29-Mar-
23,0,XX,232.25,236.95,231,236.45,231.5,2.138228942,236.45,1351,8241.9,20199400,2041
5200,-1.057055527,-215800,01-Mar-23
FUTSTK,ACC,29-Mar-
23,0,XX,1747.3,1786,1747.3,1780.3,1744.75,2.037541195,1780.3,4432,19608.1,4674000,4
649750,0.521533416,24250,01-Mar-23
FUTSTK,ADANIENT,29-Mar-
23,0,XX,1405.65,1587,1405.65,1571.55,1374.4,14.34444121,1571.55,77898,295830.55,105
64500,10950750,-3.527155674,-386250,01-Mar-23
FUTSTK,ADANIPORTS,29-Mar-
23,0,XX,599.95,618.5,596.75,605,596.75,1.382488479,605,25081,95278.38,45479375,4589
6875,-0.909647988,-417500,01-Mar-23
FUTSTK,ALKEM,29-Mar-23,0,XX,3196.95,3216.45,3132,3138.95,3185.7,-
1.46749537,3138.95,848,5363.67,472400,453600,4.144620811,18800,01-Mar-23
FUTSTK,AMBUJACEM,29-Mar-
23,0,XX,346.9,357.4,346.85,356.25,344.5,3.410740203,356.25,9771,62139.06,61990200,6
1079400,1.491173784,910800,01-Mar-23
FUTSTK,APOLLOHOSP,29-Mar-
23,0,XX,4431.05,4463,4365.05,4430.55,4424.65,0.13334388,4430.55,2115,11694.22,14141
25,1440250,-1.813921194,-26125,01-Mar-23
FUTSTK,APOLLOTYRE,29-Mar-
23,0,XX,316.1,318.5,313.2,317.35,314.95,0.762025718,317.35,1010,11182.61,11452000,1
1301500,1.331681635,150500,01-Mar-23
FUTSTK,ASHOKLEY,29-Mar-23,0,XX,146.05,147.3,144.1,144.6,146.05,-
0.992810681,144.6,4164,30307.1,61205000,60970000,0.38543546,235000,01-Mar-23
FUTSTK,ASIANPAINT,29-Mar-
23,0,XX,2846,2869,2831.5,2853.3,2849.2,0.143900042,2853.3,5480,31231.87,7063000,722
6200,-2.258448424,-163200,01-Mar-23
FUTSTK,ASTRAL,29-Mar-
23,0,XX,1904,1940.4,1902.2,1913.35,1901.6,0.617900715,1913.35,1186,6259.32,1853775,
1852675,0.059373608,1100,01-Mar-23
FUTSTK,ATUL,29-Mar-
23,0,XX,7109.1,7189.9,7071.7,7132.9,7067.6,0.923934575,7132.9,505,2702.6,172575,174
900,-1.329331046,-2325,01-Mar-23
FUTSTK,AUBANK,29-Mar-
23,0,XX,588.7,608.25,588.7,605.15,593.45,1.971522453,605.15,2583,15589.61,10876000,
10679000,1.844742017,197000,01-Mar-23
FUTSTK,AUROPHARMA,29-Mar-
23,0,XX,464,468,457.65,465.9,465.4,0.107434465,465.9,2129,9869.61,13801000,13729000
,0.524437322,72000,01-Mar-23
FUTSTK,AXISBANK,29-Mar-
23,0,XX,851.8,872.05,849.8,868.7,849.75,2.230067667,868.7,12801,132900.73,47002800,
49147200,-4.363219064,-2144400,01-Mar-23
FUTSTK,BAJAJ-AUTO,29-Mar-
23,0,XX,3674.5,3761.65,3649.85,3744.8,3681.85,1.709738311,3744.8,3662,34052.62,1148
500,1242250,-7.546790099,-93750,01-Mar-23
FUTSTK,BAJAJFINSV,29-Mar-
23,0,XX,1344.05,1368.85,1341.65,1353.55,1344.05,0.706818943,1353.55,3422,23232.2,93
68500,9299500,0.741975375,69000,01-Mar-23
FUTSTK,BAJFINANCE,29-Mar-
23,0,XX,6163.15,6234.75,6150.6,6198.2,6152.75,0.73869408,6198.2,5432,42144.69,46808
75,4639500,0.891798685,41375,01-Mar-23
FUTSTK,BALKRISIND,29-Mar-
23,0,XX,2028.7,2066,2023.7,2060.15,2028.65,1.552756759,2060.15,677,4161.5,1689300,1
711500,-1.2971078,-22200,01-Mar-23
FUTSTK,BALRAMCHIN,29-Mar-
23,0,XX,358.55,365.4,358.35,364.2,358.4,1.618303571,364.2,732,4247.32,5902400,59696
00,-1.125703565,-67200,01-Mar-23
FUTSTK,BANDHANBNK,29-Mar-
23,0,XX,232.1,237.6,231.4,236.65,232.45,1.806840181,236.65,2718,11534.27,36478800,3
6739800,-0.710401254,-261000,01-Mar-23
FUTSTK,BANKBARODA,29-Mar-
23,0,XX,158.75,165.85,158.4,165.5,159.2,3.957286432,165.5,8974,85805.88,100111050,1
06060500,-5.609487038,-5949450,01-Mar-23
FUTSTK,BATAINDIA,29-Mar-
23,0,XX,1417.95,1430.6,1414.4,1427.45,1419.75,0.542349005,1427.45,1908,7466.84,2765
400,2616625,5.685759327,148775,01-Mar-23
FUTSTK,BEL,29-Mar-
23,0,XX,95.25,97.55,95.25,97.4,95.2,2.31092437,97.4,2666,14711.47,98051400,96974100
,1.110915183,1077300,01-Mar-23
FUTSTK,BERGEPAINT,29-Mar-
23,0,XX,581.5,584.9,574.1,579.15,578.35,0.138324544,579.15,1828,11655.74,6939900,68
62900,1.121974675,77000,01-Mar-23
FUTSTK,BHARATFORG,29-Mar-
23,0,XX,825.4,832.35,820,829.35,821,1.017052375,829.35,1902,15703.43,6954000,688100
0,1.060892312,73000,01-Mar-23
FUTSTK,BHARTIARTL,29-Mar-
23,0,XX,748.6,758.6,745.8,755.55,747.25,1.110739378,755.55,5822,41647.34,43135700,4
3685750,-1.25910623,-550050,01-Mar-23
FUTSTK,BHEL,29-Mar-
23,0,XX,69.8,73.3,69.8,73.15,69.95,4.574696212,73.15,2730,20685.67,70665000,7227150
0,-2.222867935,-1606500,01-Mar-23
FUTSTK,BIOCON,29-Mar-23,0,XX,233.1,233.8,228.05,228.5,230.85,-
1.017977041,228.5,2996,15844.32,34730000,34168800,1.642434033,561200,01-Mar-23
FUTSTK,BOSCHLTD,29-Mar-
23,0,XX,18195,18425,18023.2,18342.7,17986.35,1.981224651,18342.7,665,6080.74,146350
,145950,0.274066461,400,01-Mar-23
FUTSTK,BPCL,29-Mar-23,0,XX,318,321.95,317.4,318.1,318.85,-
0.235220323,318.1,1631,9370.53,15132600,14612400,3.559990145,520200,01-Mar-23
FUTSTK,BRITANNIA,29-Mar-23,0,XX,4474.3,4490.45,4375.05,4396.55,4480.45,-
1.872579763,4396.55,2473,21776,1356800,1373400,-1.20867919,-16600,01-Mar-23
FUTSTK,BSOFT,29-Mar-
23,0,XX,277.8,280.75,276.35,279.15,276.9,0.812567714,279.15,616,3437.62,7974000,783
8000,1.735136514,136000,01-Mar-23
FUTSTK,CANBK,29-Mar-
23,0,XX,281.65,290.9,280.5,289.95,280.85,3.240163788,289.95,6430,49887.7,38145600,3
8448000,-0.786516854,-302400,01-Mar-23
FUTSTK,CANFINHOME,29-Mar-
23,0,XX,575.85,583.35,574.85,580.85,577,0.667244367,580.85,645,3640.29,3012750,2916
225,3.309929789,96525,01-Mar-23
FUTSTK,CHAMBLFERT,29-Mar-
23,0,XX,276.7,284.5,275,283.4,275.75,2.77425204,283.4,1879,7876.94,4618500,4759500,
-2.962496061,-141000,01-Mar-23
FUTSTK,CHOLAFIN,29-Mar-
23,0,XX,759.95,775,759.75,770,760.15,1.295796882,770,1441,13876.15,10991250,1100625
0,-0.136286201,-15000,01-Mar-23
FUTSTK,CIPLA,29-Mar-23,0,XX,911.05,916,902.25,905.05,913,-
0.87075575,905.05,4936,29123.1,11726000,11295700,3.809414202,430300,01-Mar-23
FUTSTK,COALINDIA,29-Mar-
23,0,XX,214.3,219.1,214.1,218.45,214.55,1.817758098,218.45,2962,27051.17,39270000,4
0899600,-3.984391045,-1629600,01-Mar-23
FUTSTK,COFORGE,29-Mar-
23,0,XX,4310.75,4329.05,4254.8,4319.9,4309.45,0.242490341,4319.9,1846,11890.81,9570
00,919950,4.027392793,37050,01-Mar-23
FUTSTK,COLPAL,29-Mar-
23,0,XX,1484.55,1491.3,1476.2,1486.7,1480.75,0.4018234,1486.7,1316,6839.79,1837500,
1826650,0.593983522,10850,01-Mar-23
FUTSTK,CONCOR,29-Mar-
23,0,XX,596.3,604.95,594.15,603.2,594.55,1.454881843,603.2,1577,9476.7,9553000,9770
000,-2.221084954,-217000,01-Mar-23
FUTSTK,COROMANDEL,29-Mar-
23,0,XX,906.25,922.9,904.75,919.9,904.7,1.680114955,919.9,390,2499.15,1743000,16933
00,2.935097148,49700,01-Mar-23
FUTSTK,CROMPTON,29-Mar-
23,0,XX,307.05,312.3,306.5,311.5,305.25,2.047502048,311.5,1323,6151.27,5788500,5857
500,-1.177976953,-69000,01-Mar-23
FUTSTK,CUB,29-Mar-
23,0,XX,139.2,142.5,138.95,142.35,138.85,2.520705798,142.35,806,5683.7,11215000,112
35000,-0.178015131,-20000,01-Mar-23
FUTSTK,CUMMINSIND,29-Mar-
23,0,XX,1587.3,1615.95,1574.4,1610.6,1578.3,2.046505734,1610.6,1747,16759.02,285900
0,2806800,1.859769132,52200,01-Mar-23
FUTSTK,DABUR,29-Mar-23,0,XX,536.45,538.4,528.95,530.8,535.05,-
0.794318288,530.8,3257,21684.1,10507500,9890000,6.243680485,617500,01-Mar-23
FUTSTK,DALBHARAT,29-Mar-
23,0,XX,1864.65,1886.35,1840,1881.65,1844.4,2.019626979,1881.65,888,8275.71,1939000
,1906000,1.731374607,33000,01-Mar-23
FUTSTK,DEEPAKNTR,29-Mar-
23,0,XX,1799.95,1856.4,1799.95,1852.05,1805.45,2.58107397,1852.05,2490,11433.12,137
7500,1377000,0.036310821,500,01-Mar-23
FUTSTK,DELTACORP,29-Mar-
23,0,XX,188.55,197.95,187.45,196.85,188.45,4.45741576,196.85,2398,13107.66,15965600
,17578400,-9.174896464,-1612800,01-Mar-23
FUTSTK,DIVISLAB,29-Mar-
23,0,XX,2855.85,2870.2,2833.55,2858.95,2845.25,0.481504261,2858.95,2484,10629.98,30
29700,3023250,0.213346564,6450,01-Mar-23
FUTSTK,DIXON,29-Mar-
23,0,XX,2908.65,2994.85,2887.85,2926.1,2897.1,1.001001001,2926.1,5200,19127.41,7100
00,863000,-17.72885284,-153000,01-Mar-23
FUTSTK,DLF,29-Mar-
23,0,XX,352.5,358.9,352.5,357,353.05,1.118821697,357,2787,16407.7,44041800,44810700
,-1.715884822,-768900,01-Mar-23
FUTSTK,DRREDDY,29-Mar-
23,0,XX,4332.1,4372.95,4316.05,4363.4,4347.4,0.368036068,4363.4,2778,15096.09,21513
75,2156375,-0.231870616,-5000,01-Mar-23
FUTSTK,EICHERMOT,29-Mar-
23,0,XX,3128.95,3159.9,3108.15,3155.35,3126.95,0.908233262,3155.35,3307,18137.27,31
87800,3091025,3.130838476,96775,01-Mar-23
FUTSTK,ESCORTS,29-Mar-
23,0,XX,2032.05,2060,2009.85,2052.15,2011.7,2.010737187,2052.15,3005,16820.14,14137
75,1363725,3.670094777,50050,01-Mar-23
FUTSTK,EXIDEIND,29-Mar-
23,0,XX,176.35,179.8,175.75,179.55,176.45,1.756871635,179.55,922,5927.11,17568000,1
8313200,-4.06919599,-745200,01-Mar-23
FUTSTK,FEDERALBNK,29-Mar-
23,0,XX,130.25,135.15,130.15,134.75,129.65,3.933667567,134.75,7570,50401.21,6458500
0,64795000,-0.324099082,-210000,01-Mar-23
FUTSTK,FSL,29-Mar-
23,0,XX,113.85,114.95,113.6,114.4,113.15,1.104728237,114.4,783,4655.05,15579200,159
01600,-2.027468934,-322400,01-Mar-23
FUTSTK,GAIL,29-Mar-
23,0,XX,102.8,104.25,102.8,104.15,103.5,0.628019324,104.15,1025,9731.39,69924300,68
835450,1.581815765,1088850,01-Mar-23
FUTSTK,GLENMARK,29-Mar-23,0,XX,432.25,433.5,424.55,430.35,431.1,-
0.173973556,430.35,727,4525.67,4484850,4509500,-0.546623794,-24650,01-Mar-23
FUTSTK,GMRINFRA,29-Mar-
23,0,XX,38.15,38.75,38.15,38.6,38.1,1.312335958,38.6,562,4869.74,119295000,12062250
0,-1.100540944,-1327500,01-Mar-23
FUTSTK,GNFC,29-Mar-
23,0,XX,524.8,550.45,524.25,545.6,528.75,3.186761229,545.6,2193,15431.24,7945600,87
28200,-8.966338993,-782600,01-Mar-23
FUTSTK,GODREJCP,29-Mar-23,0,XX,932.4,938.8,912.9,917.95,927.8,-
1.061651218,917.95,1284,11843.12,5160000,5114000,0.899491592,46000,01-Mar-23
FUTSTK,GODREJPROP,29-Mar-
23,0,XX,1109.85,1129,1103,1123.9,1106.3,1.590888547,1123.9,1251,5953.47,4482900,453
3050,-1.106319145,-50150,01-Mar-23
FUTSTK,GRANULES,29-Mar-
23,0,XX,281.75,286.7,281,285.15,281.75,1.206743567,285.15,383,2179.58,6724000,67400
00,-0.237388724,-16000,01-Mar-23
FUTSTK,GRASIM,29-Mar-
23,0,XX,1579.25,1605.75,1579.25,1600,1585.7,0.901809926,1600,1601,12125.36,9231150,
9214050,0.185586143,17100,01-Mar-23
FUTSTK,GUJGASLTD,29-Mar-
23,0,XX,513.6,517.05,509.7,515.1,508.5,1.297935103,515.1,1424,9139.6,4296250,373500
0,15.02677376,561250,01-Mar-23
FUTSTK,HAL,29-Mar-
23,0,XX,2583.1,2688,2580,2683.6,2581.25,3.965133172,2683.6,6787,54029.22,2939400,30
00900,-2.049385184,-61500,01-Mar-23
FUTSTK,HAVELLS,29-Mar-
23,0,XX,1207.15,1225.9,1204.05,1223.15,1204.65,1.535715768,1223.15,1283,7820.17,482
2000,4752500,1.462388217,69500,01-Mar-23
FUTSTK,HCLTECH,29-Mar-
23,0,XX,1086.55,1108.1,1086.55,1105.5,1085.35,1.856543972,1105.5,3511,27022.92,1414
7700,14258300,-0.775688546,-110600,01-Mar-23
FUTSTK,HDFC,29-Mar-
23,0,XX,2634.45,2637.95,2620.05,2628.4,2621.35,0.268945391,2628.4,9010,71045.5,2266
5600,22623900,0.184318354,41700,01-Mar-23
FUTSTK,HDFCAMC,29-Mar-
23,0,XX,1818.1,1833,1801.85,1821.55,1816.4,0.283527857,1821.55,1995,10882.63,273870
0,2597100,5.452235185,141600,01-Mar-23
FUTSTK,HDFCBANK,29-Mar-
23,0,XX,1618.55,1618.55,1606.55,1609.45,1608.35,0.068393074,1609.45,21082,186777.63
,64053550,63232400,1.298622225,821150,01-Mar-23
FUTSTK,HDFCLIFE,29-Mar-
23,0,XX,489.95,493.5,487,492.35,491.25,0.223918575,492.35,2899,15650.79,22492800,22
400400,0.412492634,92400,01-Mar-23
FUTSTK,HEROMOTOCO,29-Mar-
23,0,XX,2435.85,2452,2428.6,2447.75,2434.45,0.546324632,2447.75,1752,12833.14,29238
00,2841300,2.903600465,82500,01-Mar-23
FUTSTK,HINDALCO,29-Mar-
23,0,XX,404.55,417.65,404.5,415.9,402,3.457711443,415.9,7963,46077.83,25809000,2666
5800,-3.213104426,-856800,01-Mar-23
FUTSTK,HINDCOPPER,29-Mar-
23,0,XX,98.45,103.65,98.45,103.35,97.95,5.513016845,103.35,2630,12844.83,19617600,2
0256000,-3.151658768,-638400,01-Mar-23
FUTSTK,HINDPETRO,29-Mar-
23,0,XX,216.65,218.2,215.4,216.75,216.4,0.161737523,216.75,837,4905.39,24229800,239
59800,1.126887537,270000,01-Mar-23
FUTSTK,HINDUNILVR,29-Mar-
23,0,XX,2473.7,2482.65,2461.5,2475.9,2472.05,0.155741186,2475.9,3211,23825.14,93345
00,9412500,-0.828685259,-78000,01-Mar-23
FUTSTK,HONAUT,29-Mar-
23,0,XX,34903.8,35596,34743.2,35527.65,34730.6,2.294950274,35527.65,629,3316.95,248
40,25005,-0.659868026,-165,01-Mar-23
FUTSTK,IBULHSGFIN,29-Mar-
23,0,XX,101.7,106.25,101.25,105.1,101.3,3.751233959,105.1,1787,7458.1,44364000,4364
0000,1.659028414,724000,01-Mar-23
FUTSTK,ICICIBANK,29-Mar-
23,0,XX,862,865.7,855.6,860.35,858.55,0.209655815,860.35,20778,125211.66,73929100,7
4151700,-0.30019541,-222600,01-Mar-23
FUTSTK,ICICIGI,29-Mar-23,0,XX,1109.95,1109.95,1097.25,1105.7,1106.35,-
0.058751751,1105.7,488,2287.65,3271650,3286950,-0.465477114,-15300,01-Mar-23
FUTSTK,ICICIPRULI,29-Mar-
23,0,XX,409.45,412.1,403.45,410.85,410.65,0.048703275,410.85,1242,7617.57,14275500,
13671000,4.421768707,604500,01-Mar-23
FUTSTK,IDEA,29-Mar-
23,0,XX,6.85,7,6.8,6.95,6.85,1.459854015,6.95,754,3638.67,425040000,429520000,-
1.043024772,-4480000,01-Mar-23
FUTSTK,IDFC,29-Mar-
23,0,XX,76.4,78,75.9,77.9,76.35,2.030124427,77.9,2019,15618.81,170770000,173530000,
-1.590503083,-2760000,01-Mar-23
FUTSTK,IDFCFIRSTB,29-Mar-
23,0,XX,55.1,56.15,54.95,55.6,55.05,0.999091735,55.6,3535,29501.91,174255000,173085
000,0.675968455,1170000,01-Mar-23
FUTSTK,IEX,29-Mar-
23,0,XX,145.65,149.25,145.05,148.45,145.3,2.167928424,148.45,3090,17160.9,38493750,
38441250,0.136572042,52500,01-Mar-23
FUTSTK,IGL,29-Mar-
23,0,XX,445.3,445.3,438,442.05,441.8,0.056586691,442.05,1157,7010.2,8179875,8042375
,1.709693965,137500,01-Mar-23
FUTSTK,INDHOTEL,29-Mar-
23,0,XX,313.3,318.3,310.7,316.3,312.9,1.08660914,316.3,1966,12411.59,25432000,24980
000,1.809447558,452000,01-Mar-23
FUTSTK,INDIACEM,29-Mar-
23,0,XX,187.8,195.3,187.8,194.85,188.25,3.505976096,194.85,1541,8600.99,14447800,14
850900,-2.714313611,-403100,01-Mar-23
FUTSTK,INDIAMART,29-Mar-
23,0,XX,4775,5026,4742.35,4940,4775.15,3.452247573,4940,2248,16686.25,322200,272850
,18.08686091,49350,01-Mar-23
FUTSTK,INDIGO,29-Mar-23,0,XX,1873.65,1877.65,1843.75,1854.4,1868.1,-
0.733365452,1854.4,2472,13795.65,3499800,3397500,3.011037528,102300,01-Mar-23
FUTSTK,INDUSINDBK,29-Mar-
23,0,XX,1086.05,1113.45,1074.4,1109.55,1085,2.262672811,1109.55,12598,62294.07,2679
9300,25594650,4.706647678,1204650,01-Mar-23
FUTSTK,INDUSTOWER,29-Mar-
23,0,XX,159.75,161.9,155.75,160.65,158.55,1.324503311,160.65,2260,10096.42,29386000
,29321600,0.219633308,64400,01-Mar-23
FUTSTK,INFY,29-Mar-
23,0,XX,1503,1509.55,1489.5,1506.55,1497,0.637942552,1506.55,11615,69820.61,3455960
0,34551600,0.023153776,8000,01-Mar-23
FUTSTK,INTELLECT,29-Mar-
23,0,XX,452.4,461.3,452.4,460.15,451.9,1.825625138,460.15,373,1707.24,4093000,40720
00,0.515717092,21000,01-Mar-23
FUTSTK,IOC,29-Mar-
23,0,XX,76.4,77.45,76.15,77.3,76.4,1.178010471,77.3,818,6142.62,69605250,69195750,0
.591799352,409500,01-Mar-23
FUTSTK,IPCALAB,29-Mar-23,0,XX,805.9,812.55,805,810.05,810.75,-
0.086339809,810.05,556,2924.35,1713400,1705600,0.457317073,7800,01-Mar-23
FUTSTK,IRCTC,29-Mar-
23,0,XX,609.55,618.8,609.55,615.1,611.3,0.621626043,615.1,1309,7046.06,13052375,131
35500,-0.632827072,-83125,01-Mar-23
FUTSTK,ITC,29-Mar-
23,0,XX,376.5,380.7,375.4,379.2,377.35,0.490261031,379.2,6029,36551.57,57804800,580
54400,-0.429941572,-249600,01-Mar-23
FUTSTK,JINDALSTEL,29-Mar-
23,0,XX,555.95,577.1,555.05,575.6,552.9,4.105624887,575.6,5221,37260.14,17663750,18
078750,-2.295512688,-415000,01-Mar-23
FUTSTK,JKCEMENT,29-Mar-
23,0,XX,2776.55,2847,2764.65,2839.6,2776.6,2.26896204,2839.6,500,3529.1,493250,5025
00,-1.84079602,-9250,01-Mar-23
FUTSTK,JSWSTEEL,29-Mar-
23,0,XX,672.45,682.75,672.45,681.55,671.85,1.443774652,681.55,3526,32310.39,2401920
0,24158250,-0.575579771,-139050,01-Mar-23
FUTSTK,JUBLFOOD,29-Mar-
23,0,XX,443.45,445.8,439.55,444.4,443,0.316027088,444.4,1083,6006.78,14343750,14397
500,-0.373328703,-53750,01-Mar-23
FUTSTK,KOTAKBANK,29-Mar-
23,0,XX,1735.3,1757,1732.75,1752.3,1737.55,0.848896435,1752.3,12521,87524.56,401380
00,40498800,-0.890890594,-360800,01-Mar-23
FUTSTK,L&TFH,29-Mar-
23,0,XX,88.15,91.15,87.9,90.8,87.9,3.299203641,90.8,1555,12519.26,65805576,65145200
,1.01369863,660376,01-Mar-23
FUTSTK,LALPATHLAB,29-Mar-23,0,XX,1990,2050,1930,1953,1956.75,-
0.191644308,1953,947,4631.19,788500,780000,1.08974359,8500,01-Mar-23
FUTSTK,LAURUSLABS,29-Mar-
23,0,XX,316.5,318.7,314.6,316.45,316.3,0.047423332,316.45,561,1955.81,9449000,94248
00,0.256769374,24200,01-Mar-23
FUTSTK,LICHSGFIN,29-Mar-
23,0,XX,353.55,360,351.65,359.4,353.05,1.798612095,359.4,1523,10881.91,11432000,113
84000,0.421644413,48000,01-Mar-23
FUTSTK,LT,29-Mar-
23,0,XX,2121.05,2141.15,2115.15,2126.1,2119.35,0.318493878,2126.1,5335,34032.35,786
9300,7861200,0.103037704,8100,01-Mar-23
FUTSTK,LTIM,29-Mar-
23,0,XX,4744,4797.95,4730.05,4777.4,4754.45,0.482705676,4777.4,2284,16316.58,127815
0,1225200,4.321743389,52950,01-Mar-23
FUTSTK,LTTS,29-Mar-
23,0,XX,3656.75,3702.55,3638.25,3697.5,3640.05,1.578275024,3697.5,1081,7960.73,1034
400,1007400,2.680166766,27000,01-Mar-23
FUTSTK,LUPIN,29-Mar-
23,0,XX,659.75,665.35,655.75,663.8,662.2,0.241618846,663.8,1227,6894.25,7510600,748
5100,0.340676811,25500,01-Mar-23
FUTSTK,M&M,29-Mar-
23,0,XX,1284.9,1309.65,1276.45,1279.35,1277.1,0.176180409,1279.35,6706,60663.01,134
49100,12905900,4.2089277,543200,01-Mar-23
FUTSTK,M&MFIN,29-Mar-
23,0,XX,252.55,257.75,252.4,255.95,252.35,1.426590053,255.95,1548,15837.1,22436000,
22660000,-0.988526037,-224000,01-Mar-23
FUTSTK,MANAPPURAM,29-Mar-
23,0,XX,103.35,106.25,103.35,106,103.15,2.762966554,106,1044,6602.48,39012000,39810
000,-2.004521477,-798000,01-Mar-23
FUTSTK,MARICO,29-Mar-
23,0,XX,493.3,496.45,490.5,493.6,490.05,0.724415876,493.6,1512,8949.51,8008800,8050
800,-0.521687286,-42000,01-Mar-23
FUTSTK,MARUTI,29-Mar-
23,0,XX,8706.7,8814.75,8698.35,8797.25,8682.75,1.318706631,8797.25,7758,68020.84,22
35200,2287900,-2.303422352,-52700,01-Mar-23
FUTSTK,MCDOWELL-N,29-Mar-
23,0,XX,743,750,742.7,747.1,744.7,0.322277427,747.1,1809,8432.23,13356250,13341250,
0.112433243,15000,01-Mar-23
FUTSTK,MCX,29-Mar-
23,0,XX,1413.75,1437.35,1410.45,1435.15,1412.05,1.635919408,1435.15,908,5172.27,883
200,915600,-3.538663172,-32400,01-Mar-23
FUTSTK,METROPOLIS,29-Mar-
23,0,XX,1323.2,1347,1308.45,1337.2,1320.8,1.241671714,1337.2,780,4142.27,964000,992
000,-2.822580645,-28000,01-Mar-23
FUTSTK,MFSL,29-Mar-
23,0,XX,694.4,709.3,686.25,702.9,696.1,0.976871139,702.9,2511,11455.08,3260400,2756
000,18.30188679,504400,01-Mar-23
FUTSTK,MGL,29-Mar-
23,0,XX,900,909,896.45,907.95,899.15,0.978702108,907.95,820,5926.29,2078400,2058400
,0.971628449,20000,01-Mar-23
FUTSTK,MOTHERSON,29-Mar-
23,0,XX,80.7,81.8,80.1,81.7,80.2,1.87032419,81.7,1166,6382.71,60628500,62322750,-
2.718509693,-1694250,01-Mar-23
FUTSTK,MPHASIS,29-Mar-
23,0,XX,2038.05,2090.6,2038,2073.85,2045.5,1.385969201,2073.85,1191,6776.2,1965425,
1995950,-1.529346928,-30525,01-Mar-23
FUTSTK,MRF,29-Mar-
23,0,XX,85489.2,86481.35,84920,86286.05,85377.55,1.064097061,86286.05,722,6201.15,5
7500,58380,-1.507365536,-880,01-Mar-23
FUTSTK,MUTHOOTFIN,29-Mar-23,0,XX,966.95,972.25,958.35,959.75,962.1,-
0.244257354,959.75,1518,8046.57,6618150,6582400,0.543114973,35750,01-Mar-23
FUTSTK,NATIONALUM,29-Mar-
23,0,XX,79.15,83.3,79.15,83.15,78.6,5.788804071,83.15,3224,19787.95,51547500,506625
00,1.746854182,885000,01-Mar-23
FUTSTK,NAUKRI,29-Mar-
23,0,XX,3530,3559.55,3505.05,3536.4,3513.05,0.664664608,3536.4,1992,8799.98,1614500
,1605375,0.568403021,9125,01-Mar-23
FUTSTK,NAVINFLUOR,29-Mar-
23,0,XX,4110.55,4218.4,4110.55,4198.4,4121,1.878184907,4198.4,962,6046.46,390600,38
4900,1.480904131,5700,01-Mar-23
FUTSTK,NESTLEIND,29-Mar-
23,0,XX,18738.6,18889.35,18650.05,18850.3,18746.3,0.554776142,18850.3,1594,11988.06
,251320,263880,-4.759739275,-12560,01-Mar-23
FUTSTK,NMDC,29-Mar-
23,0,XX,112.4,115.75,112.25,115.45,111.95,3.126395712,115.45,3420,17552.76,49131000
,48235500,1.856516466,895500,01-Mar-23
FUTSTK,NTPC,29-Mar-
23,0,XX,171.8,173.8,171.3,173.15,171.75,0.815138282,173.15,2056,20215.48,73359000,7
3005600,0.484072455,353400,01-Mar-23
FUTSTK,OBEROIRLTY,29-Mar-
23,0,XX,863.7,877,861.15,873.95,861.35,1.462819992,873.95,1010,6165.03,6036800,5953
500,1.399176955,83300,01-Mar-23
FUTSTK,OFSS,29-Mar-
23,0,XX,3191.2,3198.25,3161,3182.4,3180.4,0.062885172,3182.4,229,1456.8,314200,3134
00,0.255264837,800,01-Mar-23
FUTSTK,ONGC,29-Mar-
23,0,XX,152.7,155.75,152.55,155.6,153.05,1.666122182,155.6,1392,8286.66,34958000,34
673100,0.821674439,284900,01-Mar-23
FUTSTK,PAGEIND,29-Mar-
23,0,XX,38357.7,38900,38279.9,38442.8,38198.85,0.638631791,38442.8,865,4996.61,1267
80,124995,1.428057122,1785,01-Mar-23
FUTSTK,PEL,29-Mar-
23,0,XX,774.25,788.85,766.7,783.75,774.3,1.220457187,783.75,3953,16949.13,6589550,6
189700,6.45992536,399850,01-Mar-23
FUTSTK,PERSISTENT,29-Mar-
23,0,XX,4791.65,4914,4777.6,4895.25,4794.25,2.106690306,4895.25,2180,18546.1,873600
,860300,1.545972335,13300,01-Mar-23
FUTSTK,PETRONET,29-Mar-23,0,XX,224.8,225.45,221.15,221.6,224.05,-
1.093505914,221.6,859,5744.12,12117000,11733000,3.272820251,384000,01-Mar-23
FUTSTK,PFC,29-Mar-
23,0,XX,146.3,151.15,145.2,150.45,145.95,3.083247688,150.45,2593,23962.77,47901200,
45532800,5.201525054,2368400,01-Mar-23
FUTSTK,PIDILITIND,29-Mar-
23,0,XX,2310.55,2324.85,2305.6,2316.6,2311.05,0.240150581,2316.6,1708,9882.62,28987
50,2944500,-1.553744269,-45750,01-Mar-23
FUTSTK,PIIND,29-Mar-
23,0,XX,3118.3,3157.2,3083.5,3150.75,3112.3,1.23542075,3150.75,961,7516.59,2019000,
2008250,0.535291921,10750,01-Mar-23
FUTSTK,PNB,29-Mar-
23,0,XX,48.65,50.65,48.55,50.45,48.7,3.593429158,50.45,4858,38812.06,194544000,1918
72000,1.392595063,2672000,01-Mar-23
FUTSTK,POLYCAB,29-Mar-
23,0,XX,3050.95,3083.45,3030.25,3070.15,3037.9,1.061588597,3070.15,2817,25858.03,10
62900,862500,23.23478261,200400,01-Mar-23
FUTSTK,POWERGRID,29-Mar-23,0,XX,223.3,223.3,218.2,219.75,223.2,-
1.545698925,219.75,3232,19176.62,27861300,27405000,1.665024631,456300,01-Mar-23
FUTSTK,PVR,29-Mar-
23,0,XX,1505,1552,1485.5,1541.35,1516.15,1.662104673,1541.35,3458,21358.13,2453803,
2415545,1.583824768,38258,01-Mar-23
FUTSTK,RAIN,29-Mar-
23,0,XX,154.15,169.1,154.15,167.55,154.5,8.446601942,167.55,3231,18654.84,11515000,
10290000,11.9047619,1225000,01-Mar-23
FUTSTK,RAMCOCEM,29-Mar-
23,0,XX,716.6,734,713.25,732,717.45,2.02801589,732,818,5055.32,2535550,2482000,2.15
7534247,53550,01-Mar-23
FUTSTK,RBLBANK,29-Mar-
23,0,XX,156.4,164,155.9,162.2,156.45,3.675295622,162.2,2630,21244.55,24195000,22925
000,5.539803708,1270000,01-Mar-23
FUTSTK,RECLTD,29-Mar-
23,0,XX,114.95,116.2,114.25,115.9,114.75,1.002178649,115.9,1571,14531.57,43264000,4
2208000,2.501895375,1056000,01-Mar-23
FUTSTK,RELIANCE,29-Mar-
23,0,XX,2340,2356.8,2332.75,2353.05,2334.45,0.79676155,2353.05,25929,152111.84,3772
0500,37466250,0.67861075,254250,01-Mar-23
FUTSTK,SAIL,29-Mar-
23,0,XX,83.55,86,83.5,85.7,83.05,3.190848886,85.7,2217,15094.84,104072000,106056000
,-1.870709814,-1984000,01-Mar-23
FUTSTK,SBICARD,29-Mar-23,0,XX,748,762.7,748,752.75,753.4,-
0.086275551,752.75,1147,6941.09,7757600,7593600,2.159713443,164000,01-Mar-23
FUTSTK,SBILIFE,29-Mar-
23,0,XX,1119.1,1130,1115.75,1127.05,1125.05,0.177769877,1127.05,1405,11829.02,57810
00,5608500,3.075688687,172500,01-Mar-23
FUTSTK,SBIN,29-Mar-
23,0,XX,525.55,539.65,525.5,538.9,526.35,2.384345018,538.9,18005,144468.49,81090000
,83893500,-3.341736845,-2803500,01-Mar-23
FUTSTK,SHREECEM,29-Mar-
23,0,XX,25716.15,26030,25680.6,25962.35,25611.6,1.369496634,25962.35,1649,10667.21,
363325,364325,-0.274480203,-1000,01-Mar-23
FUTSTK,SHRIRAMFIN,29-Mar-
23,0,XX,1207.05,1235.55,1207.05,1225,1211.8,1.089288661,1225,1599,11759.1,4099800,4
342200,-5.582423656,-242400,01-Mar-23
FUTSTK,SIEMENS,29-Mar-
23,0,XX,3267.35,3280.4,3247.8,3272.7,3260.45,0.375715009,3272.7,1326,11902.22,20526
00,2017675,1.730952705,34925,01-Mar-23
FUTSTK,SRF,29-Mar-
23,0,XX,2196.05,2250.6,2196,2247.35,2177.2,3.222028293,2247.35,2520,21097.37,386775
0,3939750,-1.827527127,-72000,01-Mar-23
FUTSTK,SUNPHARMA,29-Mar-
23,0,XX,960.15,969.6,959.85,964.1,962.9,0.124623533,964.1,2137,14432.9,16037700,161
37100,-0.615971891,-99400,01-Mar-23
FUTSTK,SUNTV,29-Mar-
23,0,XX,427.3,439.9,427.3,439,430.3,2.021845224,439,657,4290.26,8197500,8224500,-
0.328287434,-27000,01-Mar-23
FUTSTK,SYNGENE,29-Mar-
23,0,XX,583.15,595,581.2,589.75,582.7,1.209885018,589.75,878,5182.46,2313000,233100
0,-0.772200772,-18000,01-Mar-23
FUTSTK,TATACHEM,29-Mar-
23,0,XX,981.9,1004.35,981.75,1000.95,982.05,1.924545593,1000.95,2314,11495.58,55390
00,5470000,1.26142596,69000,01-Mar-23
FUTSTK,TATACOMM,29-Mar-
23,0,XX,1213.75,1222.2,1209.8,1214.45,1213.3,0.094782824,1214.45,583,3539.31,212500
0,2145000,-0.932400932,-20000,01-Mar-23
FUTSTK,TATACONSUM,29-Mar-
23,0,XX,715.25,719.75,712.2,718.05,718.05,0,718.05,1363,8793.59,10569600,10564200,0
.051116033,5400,01-Mar-23
FUTSTK,TATAMOTORS,29-Mar-
23,0,XX,424.5,429.7,423.65,427.6,422.75,1.147250148,427.6,6334,38572.56,56742075,58
722825,-3.373049577,-1980750,01-Mar-23
FUTSTK,TATAPOWER,29-Mar-
23,0,XX,203.85,206.8,203.35,206,203.4,1.27826942,206,4151,28805.79,95141250,9700087
5,-1.917121882,-1859625,01-Mar-23
FUTSTK,TATASTEEL,29-Mar-
23,0,XX,105.35,107.75,105.25,106.3,104.7,1.52817574,106.3,13172,77053.35,200288000,
183876000,8.925580282,16412000,01-Mar-23
FUTSTK,TCS,29-Mar-
23,0,XX,3347.45,3401,3346.75,3398.35,3333.9,1.933171361,3398.35,11583,68504.74,9600
325,10048850,-4.463446066,-448525,01-Mar-23
FUTSTK,TECHM,29-Mar-
23,0,XX,1101.9,1133.05,1101.55,1130.9,1107.95,2.071393113,1130.9,5780,38951.98,1066
6800,10605600,0.577053632,61200,01-Mar-23
FUTSTK,TITAN,29-Mar-
23,0,XX,2374.5,2407.4,2374.5,2399.1,2388.6,0.439588043,2399.1,1845,16585.53,7166625
,7130625,0.504864581,36000,01-Mar-23
FUTSTK,TORNTPHARM,29-Mar-
23,0,XX,1468.5,1483,1455.45,1481,1470,0.74829932,1481,740,5448.1,1937500,1930500,0.
362600363,7000,01-Mar-23
FUTSTK,TORNTPOWER,29-Mar-23,0,XX,511.6,513.6,506.8,509.95,510.15,-
0.039204156,509.95,513,3927.91,3271500,3264000,0.229779412,7500,01-Mar-23
FUTSTK,TRENT,29-Mar-
23,0,XX,1287.9,1316.2,1285.8,1298.5,1286.75,0.913153293,1298.5,1891,9813.15,3855200
,3812400,1.122652397,42800,01-Mar-23
FUTSTK,TVSMOTOR,29-Mar-23,0,XX,1079.8,1087.25,1060.1,1063.9,1081.8,-
1.654649658,1063.9,4084,30568.74,5870900,5754700,2.019219073,116200,01-Mar-23
FUTSTK,UBL,29-Mar-
23,0,XX,1453.05,1472.95,1449.9,1460.35,1447.7,0.87379982,1460.35,1121,6555.32,11076
00,1107600,0,0,01-Mar-23
FUTSTK,ULTRACEMCO,29-Mar-
23,0,XX,7276.75,7371,7275.1,7328.65,7295.25,0.457832151,7328.65,4286,31406.89,19592
00,1971800,-0.639010042,-12600,01-Mar-23
FUTSTK,UPL,29-Mar-
23,0,XX,701.7,718.5,698.45,717.8,699,2.689556509,717.8,3138,28955.98,15353000,15267
200,0.561989101,85800,01-Mar-23
FUTSTK,VEDL,29-Mar-
23,0,XX,272,281.25,267.9,280.35,270.25,3.737280296,280.35,11786,65209.03,37790000,3
8068000,-0.730272145,-278000,01-Mar-23
FUTSTK,VOLTAS,29-Mar-
23,0,XX,904.95,911,895.45,903.55,897.7,0.651665367,903.55,3546,19202.75,4502400,439
3800,2.471664618,108600,01-Mar-23
FUTSTK,WHIRLPOOL,29-Mar-
23,0,XX,1315.65,1319.75,1310.05,1315,1310.15,0.37018662,1315,386,1775.62,874300,862
400,1.37987013,11900,01-Mar-23
FUTSTK,WIPRO,29-Mar-
23,0,XX,390.05,392.9,389.05,392.5,388.7,0.9776177,392.5,3004,17638.02,34819500,3517
0500,-0.997995479,-351000,01-Mar-23
FUTSTK,ZEEL,29-Mar-
23,0,XX,195.95,201.5,193.8,200.6,196.25,2.21656051,200.6,3178,18929.65,67122000,673
95000,-0.40507456,-273000,01-Mar-23
FUTSTK,ZYDUSLIFE,29-Mar-
23,0,XX,472.05,479.95,464.7,475.85,467.7,1.742570024,475.85,1330,11336.52,7027200,6
757200,3.99573788,270000,01-Mar-23