Fo 02 MAR2023 Bhav

INSTRUMENT,SYMBOL,EXPIRY_DT,STRIKE_PR,OPTION_TYP,OPEN,HIGH,LOW,CLOSE,SETTLE_PR,CONT
RACTS,VAL_INLAKH,OPEN_INT,CHG_IN_OI,TIMESTAMP
FUTIDX,BANKNIFTY,29-Mar-
23,0,XX,40820.05,40970,40550,40627.8,40627.8,124457,1268133.38,2355575,-119475,02-
Mar-23
FUTIDX,BANKNIFTY,27-Apr-
23,0,XX,41099.85,41174.95,40765.05,40822.75,40822.75,6411,65669.93,1237825,3675,02-
Mar-23
FUTIDX,BANKNIFTY,25-May-
23,0,XX,41200,41275.35,40882.7,40935.6,40935.6,3186,32720.47,1058100,7600,02-Mar-23
FUTIDX,FINNIFTY,28-Mar-
23,0,XX,18212.3,18227.75,18019.55,18043.15,18043.15,598,4334.58,17600,3240,02-Mar-
23
FUTIDX,FINNIFTY,25-Apr-
23,0,XX,18290.05,18323.15,18010,18100.25,18100.25,26,189.09,920,-200,02-Mar-23
FUTIDX,FINNIFTY,30-May-23,0,XX,18250,18250,18250,18250,18268.85,1,7.3,40,40,02-Mar-
23
FUTIDX,MIDCPNIFTY,06-Mar-23,0,XX,0,0,0,7077.45,6869.65,0,0,0,0,02-Mar-23
FUTIDX,MIDCPNIFTY,03-Apr-23,0,XX,0,0,0,7020.25,6908.4,0,0,0,0,02-Mar-23
FUTIDX,MIDCPNIFTY,25-Apr-23,0,XX,0,0,0,7045.15,6938.8,0,0,0,0,02-Mar-23
FUTIDX,MIDCPNIFTY,30-May-23,0,XX,0,0,0,6913.55,6987.5,0,0,0,0,02-Mar-23
FUTIDX,NIFTY,29-Mar-
23,0,XX,17495,17518,17380,17399.4,17399.4,185930,1620581.01,11826900,338500,02-Mar-
23
FUTIDX,NIFTY,27-Apr-
23,0,XX,17594.95,17619.75,17482.9,17500.35,17500.35,7465,65453.44,1313300,15000,02-
Mar-23
FUTIDX,NIFTY,25-May-
23,0,XX,17673.4,17677.35,17547.05,17563.45,17563.45,3505,30844.95,514850,-8400,02-
Mar-23
FUTSTK,AARTIIND,29-Mar-23,0,XX,542,546,537.3,543,543,1065,4905.64,4018800,30600,02-
Mar-23
FUTSTK,AARTIIND,27-Apr-
23,0,XX,544,547.55,540,544.95,544.95,51,235.91,188700,5950,02-Mar-23
FUTSTK,AARTIIND,25-May-23,0,XX,542.35,545.55,542.35,545.45,545.45,6,27.79,5950,-
1700,02-Mar-23
FUTSTK,ABB,29-Mar-
23,0,XX,3310,3343.3,3291.9,3329.35,3329.35,2003,16615.42,1554500,39500,02-Mar-23
FUTSTK,ABB,27-Apr-
23,0,XX,3345,3350,3308.45,3341.95,3341.95,57,474.48,18750,4000,02-Mar-23
FUTSTK,ABB,25-May-23,0,XX,0,0,0,3230,3379.6,0,0,500,0,02-Mar-23
FUTSTK,ABBOTINDIA,29-Mar-
23,0,XX,20373.35,20489.25,20179.05,20218.65,20218.65,336,2728,45480,-2120,02-Mar-23
FUTSTK,ABBOTINDIA,27-Apr-
23,0,XX,20450,20477.1,20250.2,20277.6,20277.6,9,73.26,400,-160,02-Mar-23
FUTSTK,ABBOTINDIA,25-May-23,0,XX,0,0,0,20790,20434.7,0,0,40,0,02-Mar-23
FUTSTK,ABCAPITAL,29-Mar-
23,0,XX,152.95,154.5,151.5,153.3,153.3,1461,12075.03,33064200,982800,02-Mar-23
FUTSTK,ABCAPITAL,27-Apr-
23,0,XX,153.85,155.55,152.7,154.35,154.35,68,565.67,475200,37800,02-Mar-23
FUTSTK,ABCAPITAL,25-May-23,0,XX,156.4,156.4,156.4,156.4,154.9,1,8.44,16200,5400,02-
Mar-23
FUTSTK,ABFRL,29-Mar-
23,0,XX,236.1,239.15,234.05,237.45,237.45,1477,9083.07,20269600,70200,02-Mar-23
FUTSTK,ABFRL,27-Apr-23,0,XX,238.55,239.85,235.75,239,239,79,488.75,634400,33800,02-
Mar-23
FUTSTK,ABFRL,25-May-23,0,XX,241.05,241.05,241.05,241.05,240.6,1,6.26,2600,0,02-Mar-
23
FUTSTK,ACC,29-Mar-
23,0,XX,1767.05,1818.8,1743.95,1813.25,1813.25,9034,40506.55,4660750,-13250,02-Mar-
23
FUTSTK,ACC,27-Apr-
23,0,XX,1784.7,1829.95,1758.05,1823.25,1823.25,215,968.94,105250,4500,02-Mar-23
FUTSTK,ACC,25-May-23,0,XX,1794.15,1837,1794.15,1837,1837,16,72.93,6250,3250,02-Mar-
23
FUTSTK,ADANIENT,29-Mar-
23,0,XX,1506,1658.65,1414.4,1620.8,1620.8,104237,413067.74,10830500,266000,02-Mar-
23
FUTSTK,ADANIENT,27-Apr-
23,0,XX,1546.65,1660.05,1412.7,1627.35,1627.35,12800,51645.43,3007250,758750,02-
Mar-23
FUTSTK,ADANIENT,25-May-
23,0,XX,1474.35,1661,1420,1622.85,1622.85,6318,25654.62,2468750,759500,02-Mar-23
FUTSTK,ADANIPORTS,29-Mar-
23,0,XX,604,628.8,588.05,626.25,626.25,34853,133624.91,45871250,391875,02-Mar-23
FUTSTK,ADANIPORTS,27-Apr-
23,0,XX,605.95,632.55,592.5,629.85,629.85,926,3575.29,1358125,-24375,02-Mar-23
FUTSTK,ADANIPORTS,25-May-
23,0,XX,599,635.15,599,634.05,634.05,261,1016.96,209375,74375,02-Mar-23
FUTSTK,ALKEM,29-Mar-
23,0,XX,3122.3,3144.6,3093.3,3138.25,3138.25,638,3987.87,494800,22400,02-Mar-23
FUTSTK,ALKEM,27-Apr-23,0,XX,3106,3139.7,3106,3138.85,3138.85,5,31.26,2200,-400,02-
Mar-23
FUTSTK,ALKEM,25-May-23,0,XX,3133,3133,3133,3133,3179.4,1,6.26,400,200,02-Mar-23
FUTSTK,AMBUJACEM,29-Mar-
23,0,XX,353.95,374.5,349.5,372.95,372.95,17056,112343.48,64537200,2547000,02-Mar-23
FUTSTK,AMBUJACEM,27-Apr-
23,0,XX,355.5,376.95,352.1,374.6,374.6,538,3555.91,1641600,-30600,02-Mar-23
FUTSTK,AMBUJACEM,25-May-
23,0,XX,356.1,378.55,354.35,377.3,377.3,70,464.89,266400,37800,02-Mar-23
FUTSTK,APOLLOHOSP,29-Mar-
23,0,XX,4444.95,4466.95,4399.6,4425.25,4425.25,1994,11052.37,1358250,-55875,02-Mar-
23
FUTSTK,APOLLOHOSP,27-Apr-
23,0,XX,4448.6,4492.1,4441,4454.05,4454.05,19,105.99,13625,375,02-Mar-23
FUTSTK,APOLLOHOSP,25-May-
23,0,XX,4454.85,4454.85,4454.85,4454.85,4476.7,1,5.56,500,125,02-Mar-23
FUTSTK,APOLLOTYRE,29-Mar-
23,0,XX,317,319,314.95,315.95,315.95,896,9936.59,11539500,87500,02-Mar-23
FUTSTK,APOLLOTYRE,27-Apr-
23,0,XX,319,320.15,316.65,317.5,317.5,15,167.42,287000,3500,02-Mar-23
FUTSTK,APOLLOTYRE,25-May-
23,0,XX,320.6,320.6,320.6,320.6,319.3,1,11.22,31500,3500,02-Mar-23
FUTSTK,ASHOKLEY,29-Mar-
23,0,XX,144.6,146.15,143.45,145.7,145.7,2678,19432.41,59305000,-1900000,02-Mar-23
FUTSTK,ASHOKLEY,27-Apr-
23,0,XX,145.65,146.95,144.5,146.6,146.6,58,423.2,1220000,65000,02-Mar-23
FUTSTK,ASHOKLEY,25-May-23,0,XX,145.85,147.7,145.85,147.4,147.4,10,73.37,70000,0,02-
Mar-23
FUTSTK,ASIANPAINT,29-Mar-
23,0,XX,2855,2861.45,2822.25,2844.35,2844.35,5171,29406.66,6958200,-104800,02-Mar-
23
FUTSTK,ASIANPAINT,27-Apr-
23,0,XX,2865,2878.2,2841,2862.4,2862.4,175,1001.25,136800,-2000,02-Mar-23
FUTSTK,ASIANPAINT,25-May-23,0,XX,2889.35,2895,2862,2880,2881.85,16,92.17,5400,0,02-
Mar-23
FUTSTK,ASTRAL,29-Mar-
23,0,XX,1914.5,1933.6,1906.95,1920.3,1920.3,789,4168.74,1852125,-1650,02-Mar-23
FUTSTK,ASTRAL,27-Apr-
23,0,XX,1914.25,1940,1914.1,1928.85,1928.85,13,68.97,28875,825,02-Mar-23
FUTSTK,ASTRAL,25-May-23,0,XX,0,0,0,1884.65,1939.15,0,0,275,0,02-Mar-23
FUTSTK,ATUL,29-Mar-23,0,XX,7139,7139,7001.05,7027.25,7027.25,545,2875.45,166650,-
5925,02-Mar-23
FUTSTK,ATUL,27-Apr-23,0,XX,7089.9,7089.9,7040,7056.9,7056.9,7,37.04,975,375,02-Mar-
23
FUTSTK,ATUL,25-May-23,0,XX,0,0,0,7287.6,7125.8,0,0,0,0,02-Mar-23
FUTSTK,AUBANK,29-Mar-
23,0,XX,606.5,613.1,604.55,606.75,606.75,2689,16374.97,11009000,133000,02-Mar-23
FUTSTK,AUBANK,27-Apr-
23,0,XX,605,608,597.5,600.15,600.15,109,657.04,207000,10000,02-Mar-23
FUTSTK,AUBANK,25-May-23,0,XX,0,0,0,587.45,621.7,1,5.99,0,-1000,02-Mar-23
FUTSTK,AUROPHARMA,29-Mar-
23,0,XX,465.4,470.7,462.5,464.6,464.6,2049,9544.58,13697000,-104000,02-Mar-23
FUTSTK,AUROPHARMA,27-Apr-
23,0,XX,468.4,473.8,465.95,467.3,467.3,98,460.12,269000,28000,02-Mar-23
FUTSTK,AUROPHARMA,25-May-
23,0,XX,475.55,475.55,468.95,469.25,469.25,29,137.25,32000,20000,02-Mar-23
FUTSTK,AXISBANK,29-Mar-
23,0,XX,864.95,869.65,848.4,850.55,850.55,17627,181013.73,49074000,2071200,02-Mar-
23
FUTSTK,AXISBANK,27-Apr-
23,0,XX,869.15,873.35,854.25,855.85,855.85,344,3551.64,526800,38400,02-Mar-23
FUTSTK,AXISBANK,25-May-23,0,XX,877,879,860.5,861.2,861.2,71,738.56,70800,40800,02-
Mar-23
FUTSTK,BAJAJ-AUTO,29-Mar-
23,0,XX,3711.2,3768.85,3701.2,3730.7,3730.7,1935,18061.53,1153750,5250,02-Mar-23
FUTSTK,BAJAJ-AUTO,27-Apr-
23,0,XX,3745.85,3783.2,3721.75,3748.45,3748.45,52,487.33,15500,-750,02-Mar-23
FUTSTK,BAJAJ-AUTO,25-May-23,0,XX,3744.95,3748,3744.95,3748,3778.15,3,28.1,4250,-
500,02-Mar-23
FUTSTK,BAJAJFINSV,29-Mar-
23,0,XX,1371.3,1393,1342,1349.45,1349.45,9540,65019.08,9798500,430000,02-Mar-23
FUTSTK,BAJAJFINSV,27-Apr-
23,0,XX,1387,1401,1352,1358.9,1358.9,373,2556.16,774500,25000,02-Mar-23
FUTSTK,BAJAJFINSV,25-May-
23,0,XX,1400,1410,1363,1367.1,1367.1,41,283.15,18000,13000,02-Mar-23
FUTSTK,BAJFINANCE,29-Mar-
23,0,XX,6205,6242,6095,6109.6,6109.6,7556,57992.78,4731375,50500,02-Mar-23
FUTSTK,BAJFINANCE,27-Apr-
23,0,XX,6267.5,6278,6139.95,6150.35,6150.35,302,2331.35,89125,10000,02-Mar-23
FUTSTK,BAJFINANCE,25-May-
23,0,XX,6240,6240,6189,6195.45,6195.45,40,310.23,7500,2375,02-Mar-23
FUTSTK,BALKRISIND,29-Mar-
23,0,XX,2057.55,2088.2,2048.2,2069.65,2069.65,1307,8115.47,1669500,-19800,02-Mar-23
FUTSTK,BALKRISIND,27-Apr-
23,0,XX,2078.45,2081.85,2078.45,2081.85,2078,3,18.71,11100,-300,02-Mar-23
FUTSTK,BALKRISIND,25-May-23,0,XX,0,0,0,2097.55,2089.65,0,0,0,0,02-Mar-23
FUTSTK,BALRAMCHIN,29-Mar-
23,0,XX,364.25,367.6,361.5,363.75,363.75,539,3143.07,5796800,-105600,02-Mar-23
FUTSTK,BALRAMCHIN,27-Apr-23,0,XX,366,367.15,366,367,366.1,3,17.6,104000,1600,02-
Mar-23
FUTSTK,BALRAMCHIN,25-May-23,0,XX,0,0,0,369.15,368.15,0,0,0,0,02-Mar-23
FUTSTK,BANDHANBNK,29-Mar-
23,0,XX,236.3,238,233.4,235.3,235.3,3112,13167.72,37146600,667800,02-Mar-23
FUTSTK,BANDHANBNK,27-Apr-
23,0,XX,239.45,239.65,235.2,236.85,236.85,65,277.69,520200,21600,02-Mar-23
FUTSTK,BANDHANBNK,25-May-23,0,XX,239.6,239.6,239.6,239.6,238.3,1,4.31,27000,0,02-
Mar-23
FUTSTK,BANKBARODA,29-Mar-
23,0,XX,165.1,167.25,163.75,165.65,165.65,5824,56411.9,97367400,-2743650,02-Mar-23
FUTSTK,BANKBARODA,27-Apr-
23,0,XX,166.15,168.25,164.65,166.65,166.65,287,2791.01,2872350,210600,02-Mar-23
FUTSTK,BANKBARODA,25-May-
23,0,XX,166.05,168.15,166.05,166.95,167.45,9,88.02,310050,17550,02-Mar-23
FUTSTK,BATAINDIA,29-Mar-
23,0,XX,1427.2,1427.2,1393.6,1395.05,1395.05,1940,7494.6,2919125,153725,02-Mar-23
FUTSTK,BATAINDIA,27-Apr-
23,0,XX,1433,1433,1404.5,1405.25,1405.25,92,358.09,100925,8525,02-Mar-23
FUTSTK,BATAINDIA,25-May-23,0,XX,1429,1429,1414.1,1416,1416,12,46.78,3575,2200,02-
Mar-23
FUTSTK,BEL,29-Mar-23,0,XX,97.25,97.8,96.3,96.7,96.7,1757,9701.55,97458600,-
592800,02-Mar-23
FUTSTK,BEL,27-Apr-23,0,XX,97.9,98.5,97,97.35,97.35,97,539.05,1995000,68400,02-Mar-
23
FUTSTK,BEL,25-May-23,0,XX,99.05,99.05,97.75,98.1,98.35,11,61.55,165300,17100,02-
Mar-23
FUTSTK,BERGEPAINT,29-Mar-
23,0,XX,580.45,582.6,575.6,579.9,579.9,1258,8021.88,7302900,363000,02-Mar-23
FUTSTK,BERGEPAINT,27-Apr-
23,0,XX,582,583,578.15,580.4,580.4,35,223.56,104500,15400,02-Mar-23
FUTSTK,BERGEPAINT,25-May-23,0,XX,0,0,0,585.15,592.65,0,0,2200,0,02-Mar-23
FUTSTK,BHARATFORG,29-Mar-
23,0,XX,828,841.75,824.9,836.8,836.8,3449,28792.2,7078000,124000,02-Mar-23
FUTSTK,BHARATFORG,27-Apr-23,0,XX,840,844.15,830.7,839.55,839.55,31,259.92,82000,-
4000,02-Mar-23
FUTSTK,BHARATFORG,25-May-23,0,XX,834,834,834,834,847.4,1,8.34,2000,0,02-Mar-23
FUTSTK,BHARTIARTL,29-Mar-
23,0,XX,755.4,755.5,739.5,745.2,745.2,7149,50647.22,43188900,53200,02-Mar-23
FUTSTK,BHARTIARTL,27-Apr-
23,0,XX,758.1,758.1,744.45,749.15,749.15,585,4172.79,648850,191900,02-Mar-23
FUTSTK,BHARTIARTL,25-May-
23,0,XX,761.3,762,750,754.05,754.05,26,186.39,33250,6650,02-Mar-23
FUTSTK,BHEL,29-Mar-23,0,XX,73.55,75.8,72.55,74.8,74.8,4175,32929.91,67893000,-
2772000,02-Mar-23
FUTSTK,BHEL,27-Apr-23,0,XX,74.2,76.25,74.2,75.1,75.1,160,1269.5,3139500,-126000,02-
Mar-23
FUTSTK,BHEL,25-May-23,0,XX,76,76.65,75.45,75.55,75.55,7,55.84,105000,42000,02-Mar-
23
FUTSTK,BIOCON,29-Mar-
23,0,XX,227.55,228.65,222.85,225.1,225.1,4306,22301.05,35449900,719900,02-Mar-23
FUTSTK,BIOCON,27-Apr-
23,0,XX,228.85,229.45,224.55,226.5,226.5,174,907.5,1012000,112700,02-Mar-23
FUTSTK,BIOCON,25-May-23,0,XX,230,230,226.05,227.95,227.95,19,99.66,110400,36800,02-
Mar-23
FUTSTK,BOSCHLTD,29-Mar-
23,0,XX,18318.35,18490,18200.1,18227.7,18227.7,872,8000.4,143200,-3150,02-Mar-23
FUTSTK,BOSCHLTD,27-Apr-
23,0,XX,18420,18460.9,18232.75,18248.55,18248.55,25,229.39,1800,0,02-Mar-23
FUTSTK,BOSCHLTD,25-May-23,0,XX,0,0,0,18644.9,18487.55,0,0,0,0,02-Mar-23
FUTSTK,BPCL,29-Mar-23,0,XX,318.05,323.8,316.5,323,323,2418,13973.43,14639400,-
493200,02-Mar-23
FUTSTK,BPCL,27-Apr-23,0,XX,320,325.75,319,325.1,325.1,99,575.17,388800,16200,02-
Mar-23
FUTSTK,BPCL,25-May-23,0,XX,325.5,326.25,325.5,326.25,326.5,2,11.73,10800,1800,02-
Mar-23
FUTSTK,BRITANNIA,29-Mar-
23,0,XX,4403,4422.65,4366.85,4410.1,4410.1,1446,12725.2,1326600,-30200,02-Mar-23
FUTSTK,BRITANNIA,27-Apr-
23,0,XX,4418.5,4443.95,4383.95,4432.15,4432.15,15,132.53,40000,-800,02-Mar-23
FUTSTK,BRITANNIA,25-May-23,0,XX,0,0,0,4415,4468.5,0,0,2000,0,02-Mar-23
FUTSTK,BSOFT,29-Mar-23,0,XX,277.95,282,276.6,277.7,277.7,838,4678.87,7956000,-
18000,02-Mar-23
FUTSTK,BSOFT,27-Apr-23,0,XX,281,282.65,279.1,279.1,279.1,19,106.75,196000,10000,02-
Mar-23
FUTSTK,BSOFT,25-May-23,0,XX,0,0,0,288.2,281.3,0,0,0,0,02-Mar-23
FUTSTK,CANBK,29-Mar-23,0,XX,288.85,294.4,287.3,291.5,291.5,7063,55570.84,37816200,-
329400,02-Mar-23
FUTSTK,CANBK,27-Apr-
23,0,XX,291.05,296.45,289.45,293.35,293.35,340,2692.85,1069200,-37800,02-Mar-23
FUTSTK,CANBK,25-May-
23,0,XX,292.4,297.1,292.4,295.25,295.25,17,135.58,153900,32400,02-Mar-23
FUTSTK,CANFINHOME,29-Mar-
23,0,XX,581.85,582.65,566,569.85,569.85,523,2926.19,2904525,-108225,02-Mar-23
FUTSTK,CANFINHOME,27-Apr-23,0,XX,576.25,577.25,571.95,573.6,573.6,14,78.39,30225,-
975,02-Mar-23
FUTSTK,CANFINHOME,25-May-23,0,XX,0,0,0,573.6,576.5,0,0,0,0,02-Mar-23
FUTSTK,CHAMBLFERT,29-Mar-
23,0,XX,282.45,286.25,279.55,281.9,281.9,631,2673.4,4671000,52500,02-Mar-23
FUTSTK,CHAMBLFERT,27-Apr-
23,0,XX,284.2,287.55,281.55,283.55,283.55,47,200.21,172500,16500,02-Mar-23
FUTSTK,CHAMBLFERT,25-May-23,0,XX,0,0,0,286.8,284.65,0,0,7500,0,02-Mar-23
FUTSTK,CHOLAFIN,29-Mar-
23,0,XX,772.45,774,751.95,755.7,755.7,1653,15670.21,10861250,-130000,02-Mar-23
FUTSTK,CHOLAFIN,27-Apr-23,0,XX,764.05,765,756,758.2,758.2,15,142.41,47500,2500,02-
Mar-23
FUTSTK,CHOLAFIN,25-May-23,0,XX,761.1,761.1,761.1,761.1,762.7,1,9.51,1250,1250,02-
Mar-23
FUTSTK,CIPLA,29-Mar-
23,0,XX,907.95,908,890.5,892.35,892.35,4096,23844.85,12304500,578500,02-Mar-23
FUTSTK,CIPLA,27-Apr-
23,0,XX,911.45,911.45,896.55,898.55,898.55,152,890.74,182650,29250,02-Mar-23
FUTSTK,CIPLA,25-May-23,0,XX,914.2,914.2,903,904.2,904.2,36,212.4,29900,14300,02-
Mar-23
FUTSTK,COALINDIA,29-Mar-23,0,XX,217.7,225.7,217.55,224,224,6740,63223.46,37010400,-
2259600,02-Mar-23
FUTSTK,COALINDIA,27-Apr-
23,0,XX,218.75,226.35,218.45,224.95,224.95,263,2472.36,1285200,117600,02-Mar-23
FUTSTK,COALINDIA,25-May-
23,0,XX,221.15,227,221,226.5,226.5,25,236.29,79800,37800,02-Mar-23
FUTSTK,COFORGE,29-Mar-
23,0,XX,4299.6,4299.6,4234.25,4261.8,4261.8,1478,9446.27,940800,-16200,02-Mar-23
FUTSTK,COFORGE,27-Apr-23,0,XX,4290,4300,4249.8,4272,4272,30,192.31,18900,1800,02-
Mar-23
FUTSTK,COFORGE,25-May-23,0,XX,4280,4280,4280,4280,4321.65,1,6.42,1050,150,02-Mar-23
FUTSTK,COLPAL,29-Mar-
23,0,XX,1487.1,1500.95,1487.1,1495.75,1495.75,1410,7380.19,1839250,1750,02-Mar-23
FUTSTK,COLPAL,27-Apr-23,0,XX,1499,1505,1498,1503.4,1503.4,18,94.52,27300,1400,02-
Mar-23
FUTSTK,COLPAL,25-May-23,0,XX,0,0,0,1498.85,1523,0,0,1050,0,02-Mar-23
FUTSTK,CONCOR,29-Mar-
23,0,XX,608.9,608.9,596.65,597.3,597.3,1092,6565.85,9630000,77000,02-Mar-23
FUTSTK,CONCOR,27-Apr-23,0,XX,609.3,609.5,600.5,601.15,601.15,42,254.45,176000,0,02-
Mar-23
FUTSTK,CONCOR,25-May-23,0,XX,609.4,609.4,605.5,605.5,605.5,6,36.4,5000,3000,02-Mar-
23
FUTSTK,COROMANDEL,29-Mar-
23,0,XX,921.4,923,908.25,909.7,909.7,319,2044.04,1745800,2800,02-Mar-23
FUTSTK,COROMANDEL,27-Apr-
23,0,XX,925.45,925.6,918.2,918.2,913.65,4,25.86,24500,1400,02-Mar-23
FUTSTK,COROMANDEL,25-May-23,0,XX,0,0,0,919.95,918.75,0,0,1400,0,02-Mar-23
FUTSTK,CROMPTON,29-Mar-
23,0,XX,311.85,316.6,308.75,309.9,309.9,1359,6367.12,5371500,-417000,02-Mar-23
FUTSTK,CROMPTON,27-Apr-23,0,XX,314.35,317,311,311.6,311.6,31,146.22,108000,3000,02-
Mar-23
FUTSTK,CROMPTON,25-May-23,0,XX,0,0,0,314.15,314,0,0,3000,0,02-Mar-23
FUTSTK,CUB,29-Mar-23,0,XX,142.1,142.65,141.35,141.65,141.65,381,2701.6,11135000,-
80000,02-Mar-23
FUTSTK,CUB,27-Apr-23,0,XX,142.75,143,141.7,141.95,141.95,12,85.33,650000,-20000,02-
Mar-23
FUTSTK,CUB,25-May-23,0,XX,143,143,143,143,143.5,1,7.15,10000,5000,02-Mar-23
FUTSTK,CUMMINSIND,29-Mar-
23,0,XX,1611,1614.35,1594.3,1603.15,1603.15,1357,13059.44,2762400,-96600,02-Mar-23
FUTSTK,CUMMINSIND,27-Apr-
23,0,XX,1609.1,1611.3,1600.8,1604.2,1604.2,23,221.64,54000,5400,02-Mar-23
FUTSTK,CUMMINSIND,25-May-
23,0,XX,1598.25,1608.35,1598.25,1598.8,1598.8,14,134.53,9000,7200,02-Mar-23
FUTSTK,DABUR,29-Mar-23,0,XX,529.15,532.9,528.7,532.1,532.1,1314,8725.15,10500000,-
7500,02-Mar-23
FUTSTK,DABUR,27-Apr-23,0,XX,535,536,533,536,536.1,13,86.9,72500,-5000,02-Mar-23
FUTSTK,DABUR,25-May-23,0,XX,0,0,0,549.55,539.1,0,0,0,0,02-Mar-23
FUTSTK,DALBHARAT,29-Mar-
23,0,XX,1881.5,1897.55,1855,1859.05,1859.05,1128,10560.05,2000000,61000,02-Mar-23
FUTSTK,DALBHARAT,27-Apr-
23,0,XX,1875,1875,1865.75,1865.9,1865.9,4,37.38,10500,1500,02-Mar-23
FUTSTK,DALBHARAT,25-May-23,0,XX,0,0,0,1929.25,1877,0,0,0,0,02-Mar-23
FUTSTK,DEEPAKNTR,29-Mar-
23,0,XX,1851.95,1864.6,1828.15,1830.8,1830.8,1436,6611.19,1424250,46750,02-Mar-23
FUTSTK,DEEPAKNTR,27-Apr-
23,0,XX,1857.35,1863.75,1834.8,1835.5,1835.5,53,244.72,63250,5000,02-Mar-23
FUTSTK,DEEPAKNTR,25-May-23,0,XX,1855.3,1855.3,1841,1842,1842,14,64.7,8750,2500,02-
Mar-23
FUTSTK,DELTACORP,29-Mar-
23,0,XX,195.45,199.95,195.45,196.9,196.9,1148,6354.88,15663200,-302400,02-Mar-23
FUTSTK,DELTACORP,27-Apr-
23,0,XX,197.25,200.4,196.4,198.15,198.15,32,178.5,506800,0,02-Mar-23
FUTSTK,DELTACORP,25-May-23,0,XX,199.2,199.2,198.8,198.8,199.55,2,11.14,16800,-
2800,02-Mar-23
FUTSTK,DIVISLAB,29-Mar-
23,0,XX,2869.85,2881.15,2838,2873.15,2873.15,2523,10831.32,2991750,-37950,02-Mar-23
FUTSTK,DIVISLAB,27-Apr-
23,0,XX,2884.35,2895,2855.8,2888.75,2888.75,54,233.27,48600,150,02-Mar-23
FUTSTK,DIVISLAB,25-May-
23,0,XX,2890.6,2910,2885.35,2907.25,2907.25,28,121.54,6900,3450,02-Mar-23
FUTSTK,DIXON,29-Mar-
23,0,XX,2918.3,2982.35,2911.35,2939.65,2939.65,2632,9684.32,679875,-30125,02-Mar-23
FUTSTK,DIXON,27-Apr-
23,0,XX,2924.4,2983.7,2904.75,2940.15,2940.15,214,787.92,38875,3125,02-Mar-23
FUTSTK,DIXON,25-May-23,0,XX,2950.2,2960,2934.35,2934.35,2999.45,9,33.2,1625,500,02-
Mar-23
FUTSTK,DLF,29-Mar-23,0,XX,356.35,360.2,354.65,357.7,357.7,2727,16104.41,43660650,-
381150,02-Mar-23
FUTSTK,DLF,27-Apr-23,0,XX,360.2,362,357.25,360.25,360.25,54,321,297000,1650,02-Mar-
23
FUTSTK,DLF,25-May-23,0,XX,361.5,363.55,361.5,361.45,361.45,7,41.82,14850,4950,02-
Mar-23
FUTSTK,DRREDDY,29-Mar-
23,0,XX,4379.2,4416.9,4338.2,4406.25,4406.25,2953,16184.27,2114250,-37125,02-Mar-23
FUTSTK,DRREDDY,27-Apr-
23,0,XX,4405.9,4439.75,4368,4433.6,4433.6,33,182.04,13625,250,02-Mar-23
FUTSTK,DRREDDY,25-May-23,0,XX,4418.2,4455,4406.6,4453.5,4453.5,14,77.6,1625,500,02-
Mar-23
FUTSTK,EICHERMOT,29-Mar-
23,0,XX,3165,3174.25,3118,3146.25,3146.25,4964,27348.39,3162425,-25375,02-Mar-23
FUTSTK,EICHERMOT,27-Apr-23,0,XX,3186.9,3190.5,3140,3162,3162,150,832.06,36400,0,02-
Mar-23
FUTSTK,EICHERMOT,25-May-23,0,XX,3171,3205,3160,3205,3178.4,3,16.68,700,-175,02-Mar-
23
FUTSTK,ESCORTS,29-Mar-
23,0,XX,2050.15,2067,1995,2007.5,2007.5,2603,14462.97,1396450,-17325,02-Mar-23
FUTSTK,ESCORTS,27-Apr-
23,0,XX,2046,2046,1987,1997.35,1997.35,137,757.05,50600,14300,02-Mar-23
FUTSTK,ESCORTS,25-May-23,0,XX,0,0,0,2004,2047.35,0,0,275,0,02-Mar-23
FUTSTK,EXIDEIND,29-Mar-23,0,XX,179.05,182.3,178.15,181,181,1371,8904.22,16819200,-
748800,02-Mar-23
FUTSTK,EXIDEIND,27-Apr-
23,0,XX,181.1,183.75,179.85,182.15,182.15,257,1675.89,1335600,500400,02-Mar-23
FUTSTK,EXIDEIND,25-May-23,0,XX,181.6,182,181.2,182,182.8,7,45.73,28800,18000,02-
Mar-23
FUTSTK,FEDERALBNK,29-Mar-
23,0,XX,134.45,135.75,132.95,134.05,134.05,4264,28612,63485000,-1100000,02-Mar-23
FUTSTK,FEDERALBNK,27-Apr-
23,0,XX,135.4,136.4,133.7,134.7,134.7,194,1307.44,1600000,80000,02-Mar-23
FUTSTK,FEDERALBNK,25-May-23,0,XX,136.4,136.4,135,135,135.65,5,33.92,105000,5000,02-
Mar-23
FUTSTK,FSL,29-Mar-23,0,XX,113.75,113.8,111,111.25,111.25,659,3847.79,15340000,-
239200,02-Mar-23
FUTSTK,GAIL,29-Mar-
23,0,XX,103.9,104.65,103.25,103.8,103.8,1033,9817.35,70912500,988200,02-Mar-23
FUTSTK,GAIL,27-Apr-23,0,XX,104.55,105.15,103.95,104.5,104.5,31,296,2379000,-
18300,02-Mar-23
FUTSTK,GAIL,25-May-23,0,XX,105.7,105.7,105.6,105.6,104.8,2,19.33,247050,18300,02-
Mar-23
FUTSTK,GLENMARK,29-Mar-
23,0,XX,430,432.35,420.25,421.4,421.4,904,5560.23,4747300,262450,02-Mar-23
FUTSTK,GLENMARK,27-Apr-23,0,XX,431,431.1,423.25,424.55,424.55,26,160.88,94250,0,02-
Mar-23
FUTSTK,GLENMARK,25-May-23,0,XX,431.5,431.5,426,426.4,426.4,6,37.33,11600,8700,02-
Mar-23
FUTSTK,GMRINFRA,29-Mar-
23,0,XX,39,39.05,38.5,38.8,38.8,718,6264.49,119407500,112500,02-Mar-23
FUTSTK,GMRINFRA,27-Apr-23,0,XX,38.85,39.2,38.85,39,39,18,158.08,2542500,135000,02-
Mar-23
FUTSTK,GMRINFRA,25-May-23,0,XX,39.55,39.6,39.55,39.6,39.25,3,26.7,247500,67500,02-
Mar-23
FUTSTK,GNFC,29-Mar-
23,0,XX,545.8,553.75,541.05,545.95,545.95,1640,11624.71,7777900,-167700,02-Mar-23
FUTSTK,GNFC,27-Apr-23,0,XX,556.6,556.6,545,549.35,549.35,49,349.96,130000,-3900,02-
Mar-23
FUTSTK,GNFC,25-May-23,0,XX,554.7,554.7,554.7,554.7,551.7,1,7.21,7800,0,02-Mar-23
FUTSTK,GODREJCP,29-Mar-23,0,XX,920.55,920.55,909,915.9,915.9,774,7072.51,5017000,-
143000,02-Mar-23
FUTSTK,GODREJCP,27-Apr-23,0,XX,921.7,921.7,915.7,921,921,9,82.65,51000,0,02-Mar-23
FUTSTK,GODREJCP,25-May-23,0,XX,926.65,926.65,926.65,926.65,927.9,1,9.26,5000,0,02-
Mar-23
FUTSTK,GODREJPROP,29-Mar-
23,0,XX,1119.8,1133.5,1116.05,1129.35,1129.35,1392,6672.04,4419150,-63750,02-Mar-23
FUTSTK,GODREJPROP,27-Apr-
23,0,XX,1130.4,1140.45,1130.4,1136.25,1136.25,24,115.86,118150,-1275,02-Mar-23
FUTSTK,GODREJPROP,25-May-
23,0,XX,1143.85,1143.85,1143,1143,1144.2,4,19.43,2550,425,02-Mar-23
FUTSTK,GRANULES,29-Mar-
23,0,XX,284.3,285.3,281.35,284.15,284.15,336,1904.69,6688000,-36000,02-Mar-23
FUTSTK,GRANULES,27-Apr-23,0,XX,285.05,286.1,284,286.1,286.1,4,22.78,60000,4000,02-
Mar-23
FUTSTK,GRANULES,25-May-23,0,XX,0,0,0,288.5,287.8,1,5.72,2000,2000,02-Mar-23
FUTSTK,GRASIM,29-Mar-
23,0,XX,1594.65,1613.5,1592.95,1607.65,1607.65,1947,14828.92,9409275,178125,02-Mar-
23
FUTSTK,GRASIM,27-Apr-
23,0,XX,1605.45,1620,1605.45,1610,1616.5,16,122.76,42750,1900,02-Mar-23
FUTSTK,GRASIM,25-May-23,0,XX,0,0,0,1620,1625.55,0,0,475,0,02-Mar-23
FUTSTK,GUJGASLTD,29-Mar-
23,0,XX,517,521,512.45,513.3,513.3,1166,7516.05,4392500,96250,02-Mar-23
FUTSTK,GUJGASLTD,27-Apr-
23,0,XX,519.15,521.7,514.9,515.5,515.5,18,116.53,107500,5000,02-Mar-23
FUTSTK,GUJGASLTD,25-May-23,0,XX,0,0,0,513.25,519.85,0,0,0,0,02-Mar-23
FUTSTK,HAL,29-Mar-
23,0,XX,2699.95,2723.95,2649.5,2703.05,2703.05,6880,55547.88,2992800,53400,02-Mar-
23
FUTSTK,HAL,27-Apr-
23,0,XX,2715,2734,2664.5,2715.65,2715.65,207,1678.56,76200,14400,02-Mar-23
FUTSTK,HAL,25-May-
23,0,XX,2718.7,2730.85,2690,2729.45,2729.45,21,170.88,7200,3000,02-Mar-23
FUTSTK,HAVELLS,29-Mar-
23,0,XX,1228.85,1228.85,1202,1205.5,1205.5,1753,10633.09,4862500,40500,02-Mar-23
FUTSTK,HAVELLS,27-Apr-
23,0,XX,1220.9,1221.9,1210.55,1213.45,1213.45,24,146.21,24000,-1000,02-Mar-23
FUTSTK,HAVELLS,25-May-23,0,XX,0,0,0,1221.85,1218.35,0,0,0,0,02-Mar-23
FUTSTK,HCLTECH,29-Mar-
23,0,XX,1097.35,1120.9,1095.5,1111,1111,7330,56920.63,13480600,-667100,02-Mar-23
FUTSTK,HCLTECH,27-Apr-
23,0,XX,1101.7,1122.15,1096.4,1112.35,1112.35,978,7607.39,772800,382200,02-Mar-23
FUTSTK,HCLTECH,25-May-
23,0,XX,1117.95,1124,1115.05,1115.05,1115.05,11,86.27,11900,3500,02-Mar-23
FUTSTK,HDFC,29-Mar-
23,0,XX,2625.05,2636.5,2605.05,2612.25,2612.25,9074,71219.67,21887700,-777900,02-
Mar-23
FUTSTK,HDFC,27-Apr-
23,0,XX,2636.3,2650.15,2620.45,2626.95,2626.95,363,2867.7,409800,86700,02-Mar-23
FUTSTK,HDFC,25-May-23,0,XX,0,0,0,2648.8,2647.15,0,0,4200,0,02-Mar-23
FUTSTK,HDFCAMC,29-Mar-
23,0,XX,1824.45,1831.5,1798,1803.35,1803.35,1728,9387.59,2760900,22200,02-Mar-23
FUTSTK,HDFCAMC,27-Apr-
23,0,XX,1834.1,1834.1,1810,1815,1815,37,201.96,100500,2700,02-Mar-23
FUTSTK,HDFCAMC,25-May-
23,0,XX,1840.75,1840.75,1820.95,1820.95,1821.4,3,16.45,6300,300,02-Mar-23
FUTSTK,HDFCBANK,29-Mar-
23,0,XX,1605.2,1613.8,1592.45,1595.35,1595.35,21022,185164.46,64468250,414700,02-
Mar-23
FUTSTK,HDFCBANK,27-Apr-
23,0,XX,1619.95,1620.65,1598.5,1600.95,1600.95,2936,25986.67,4393400,1279850,02-
Mar-23
FUTSTK,HDFCBANK,25-May-23,0,XX,1620,1620,1599.9,1602,1602,71,627.12,72600,13200,02-
Mar-23
FUTSTK,HDFCLIFE,29-Mar-
23,0,XX,493.05,493.05,484.85,485.45,485.45,2758,14815.19,22523600,30800,02-Mar-23
FUTSTK,HDFCLIFE,27-Apr-
23,0,XX,493.2,494.1,488.35,488.85,488.85,101,545.24,606100,42900,02-Mar-23
FUTSTK,HDFCLIFE,25-May-
23,0,XX,497.4,497.55,491.55,491.9,491.9,17,92.41,42900,8800,02-Mar-23
FUTSTK,HEROMOTOCO,29-Mar-
23,0,XX,2459.75,2494,2451,2471.6,2471.6,3973,29479.88,2900700,-23100,02-Mar-23
FUTSTK,HEROMOTOCO,27-Apr-
23,0,XX,2474,2504.75,2465,2482.65,2482.65,128,955.28,76200,0,02-Mar-23
FUTSTK,HEROMOTOCO,25-May-23,0,XX,2488,2504.9,2485,2485,2485,3,22.43,1500,300,02-
Mar-23
FUTSTK,HINDALCO,29-Mar-
23,0,XX,417.45,419.3,410,412.35,412.35,5019,29018.44,25957400,148400,02-Mar-23
FUTSTK,HINDALCO,27-Apr-
23,0,XX,419.95,421.25,412.95,415.3,415.3,151,879.81,396200,8400,02-Mar-23
FUTSTK,HINDALCO,25-May-23,0,XX,421,421.5,415.6,416.5,416.5,13,76.3,81200,-2800,02-
Mar-23
FUTSTK,HINDCOPPER,29-Mar-
23,0,XX,102.9,103.95,101.8,102.2,102.2,866,4278.69,19728000,110400,02-Mar-23
FUTSTK,HINDCOPPER,27-Apr-
23,0,XX,104.45,104.6,102.85,103.05,103.05,22,109.39,604800,9600,02-Mar-23
FUTSTK,HINDCOPPER,25-May-
23,0,XX,103.7,103.7,103.7,103.7,103.2,1,4.97,57600,4800,02-Mar-23
FUTSTK,HINDPETRO,29-Mar-
23,0,XX,215.75,220.75,215.3,219.7,219.7,1356,8021.75,24224400,-5400,02-Mar-23
FUTSTK,HINDPETRO,27-Apr-
23,0,XX,219.7,221.85,219.7,220.9,220.9,18,107.33,240300,0,02-Mar-23
FUTSTK,HINDPETRO,25-May-
23,0,XX,221.5,222.15,221.5,222.15,222.15,2,11.97,16200,0,02-Mar-23
FUTSTK,HINDUNILVR,29-Mar-
23,0,XX,2468.4,2480.1,2456.05,2468.7,2468.7,4495,33238.64,9398400,63900,02-Mar-23
FUTSTK,HINDUNILVR,27-Apr-
23,0,XX,2485.15,2489.6,2473.1,2485.85,2485.85,158,1176.14,107700,21000,02-Mar-23
FUTSTK,HINDUNILVR,25-May-23,0,XX,2500,2500,2496,2500,2500,3,22.48,900,600,02-Mar-23
FUTSTK,HONAUT,29-Mar-
23,0,XX,35353,35931.95,35301,35538.4,35538.4,421,2246.83,23715,-1125,02-Mar-23
FUTSTK,HONAUT,27-Apr-
23,0,XX,35727.85,36000,35685.3,35735.05,35735.05,12,64.38,390,60,02-Mar-23
FUTSTK,IBULHSGFIN,29-Mar-
23,0,XX,105.15,108.7,104.7,105.5,105.5,2072,8850.85,44932000,568000,02-Mar-23
FUTSTK,IBULHSGFIN,27-Apr-
23,0,XX,105.65,109.15,105.5,106.05,106.05,187,802.28,1948000,180000,02-Mar-23
FUTSTK,IBULHSGFIN,25-May-
23,0,XX,106.95,109,106.5,106.7,106.7,21,90.2,240000,24000,02-Mar-23
FUTSTK,ICICIBANK,29-Mar-
23,0,XX,858.65,864.7,854.25,856.55,856.55,22419,135028.12,71806000,-2123100,02-Mar-
23
FUTSTK,ICICIBANK,27-Apr-
23,0,XX,865.95,870.15,860.25,862,862,435,2641.02,1246000,39200,02-Mar-23
FUTSTK,ICICIBANK,25-May-
23,0,XX,870,875.2,867.5,868.1,868.1,17,103.82,20300,3500,02-Mar-23
FUTSTK,ICICIGI,29-Mar-
23,0,XX,1101.55,1110,1089.1,1090.7,1090.7,1026,4783.19,3189625,-82025,02-Mar-23
FUTSTK,ICICIGI,27-Apr-
23,0,XX,1108.95,1111.45,1099.4,1099.4,1099.4,8,37.52,32725,3400,02-Mar-23
FUTSTK,ICICIGI,25-May-23,0,XX,0,0,0,1121,1105.25,0,0,425,0,02-Mar-23
FUTSTK,ICICIPRULI,29-Mar-
23,0,XX,406.05,408.75,398.9,399.95,399.95,1329,8033.55,14533500,258000,02-Mar-23
FUTSTK,ICICIPRULI,27-Apr-
23,0,XX,410.25,410.3,401.65,402.55,402.55,62,377.54,237000,45000,02-Mar-23
FUTSTK,ICICIPRULI,25-May-23,0,XX,411,411,405,405,405.2,7,42.77,10500,10500,02-Mar-
23
FUTSTK,IDEA,29-Mar-23,0,XX,6.95,7.05,6.95,7,7,525,2571.83,425040000,0,02-Mar-23
FUTSTK,IDEA,27-Apr-23,0,XX,7,7.1,7,7.05,7.05,61,301.1,31570000,1190000,02-Mar-23
FUTSTK,IDEA,25-May-23,0,XX,7.1,7.2,7.1,7.15,7.15,12,60.16,3710000,700000,02-Mar-23
FUTSTK,IDFC,29-Mar-23,0,XX,77.65,79.45,77.65,78.5,78.5,2157,16961.41,170510000,-
260000,02-Mar-23
FUTSTK,IDFC,27-Apr-23,0,XX,79,80.4,78.45,78.95,78.95,63,498.88,1480000,180000,02-
Mar-23
FUTSTK,IDFC,25-May-23,0,XX,79.15,79.15,79.15,79.15,79.5,1,7.91,30000,10000,02-Mar-
23
FUTSTK,IDFCFIRSTB,29-Mar-
23,0,XX,56,56.3,55.2,55.3,55.3,3321,27751.48,175860000,1605000,02-Mar-23
FUTSTK,IDFCFIRSTB,27-Apr-
23,0,XX,55.7,56.2,55.1,55.3,55.3,235,1960.03,22110000,855000,02-Mar-23
FUTSTK,IDFCFIRSTB,25-May-23,0,XX,56,56.15,55.3,55.3,56.1,9,75.37,210000,-15000,02-
Mar-23
FUTSTK,IEX,29-Mar-23,0,XX,147.9,149.4,147.5,148.35,148.35,1356,7553.92,37717500,-
776250,02-Mar-23
FUTSTK,IEX,27-Apr-
23,0,XX,148.9,150.15,148.8,149.3,149.3,115,644.55,1530000,67500,02-Mar-23
FUTSTK,IEX,25-May-23,0,XX,150.2,150.6,149.95,149.95,149.95,8,45.09,150000,11250,02-
Mar-23
FUTSTK,IGL,29-Mar-
23,0,XX,442.05,442.6,432.6,433.7,433.7,1226,7360.67,8188125,8250,02-Mar-23
FUTSTK,IGL,27-Apr-23,0,XX,444.6,444.6,436,436.25,436.25,30,181.08,96250,11000,02-
Mar-23
FUTSTK,IGL,25-May-23,0,XX,444,444,444,444,438.6,1,6.1,1375,0,02-Mar-23
FUTSTK,INDHOTEL,29-Mar-
23,0,XX,316.45,319.75,314.7,316.35,316.35,1737,11022.05,25230000,-202000,02-Mar-23
FUTSTK,INDHOTEL,27-Apr-
23,0,XX,321.1,321.5,316.9,318.3,318.3,50,319.64,442000,50000,02-Mar-23
FUTSTK,INDHOTEL,25-May-
23,0,XX,322.5,322.5,320.5,320.5,320.45,8,51.53,32000,14000,02-Mar-23
FUTSTK,INDIACEM,29-Mar-
23,0,XX,194.25,198.4,194.25,197.75,197.75,1329,7591.15,14421700,-26100,02-Mar-23
FUTSTK,INDIACEM,27-Apr-23,0,XX,196.8,199.35,196.8,198.7,198.7,25,143.76,234900,-
8700,02-Mar-23
FUTSTK,INDIACEM,25-May-23,0,XX,199.05,199.05,199.05,199.05,199.8,1,5.77,0,-2900,02-
Mar-23
FUTSTK,INDIAMART,29-Mar-
23,0,XX,4942,4981.5,4840.7,4875.5,4875.5,848,6225.6,312000,-10200,02-Mar-23
FUTSTK,INDIAMART,27-Apr-
23,0,XX,4917.15,4917.15,4795.7,4819.05,4819.05,54,393.38,10800,1350,02-Mar-23
FUTSTK,INDIAMART,25-May-23,0,XX,0,0,0,4900,4989.85,1,7.23,300,0,02-Mar-23
FUTSTK,INDIGO,29-Mar-
23,0,XX,1851.7,1888,1846.2,1865.9,1865.9,2968,16688.19,3507900,8100,02-Mar-23
FUTSTK,INDIGO,27-Apr-
23,0,XX,1880.25,1897.15,1874.45,1875.75,1875.75,44,248.83,51300,2100,02-Mar-23
FUTSTK,INDIGO,25-May-23,0,XX,0,0,0,1875,1884.8,0,0,1500,0,02-Mar-23
FUTSTK,INDUSINDBK,29-Mar-
23,0,XX,1104.85,1113.7,1098.1,1106.15,1106.15,8838,43965.83,26906400,107100,02-Mar-
23
FUTSTK,INDUSINDBK,27-Apr-
23,0,XX,1110.05,1120,1106.45,1112.85,1112.85,228,1142.13,207450,-2700,02-Mar-23
FUTSTK,INDUSINDBK,25-May-
23,0,XX,1118.65,1126,1114.5,1120.25,1120.25,26,130.8,11700,2700,02-Mar-23
FUTSTK,INDUSTOWER,29-Mar-
23,0,XX,162.4,164.85,161.25,163.05,163.05,1400,6398.66,28949200,-436800,02-Mar-23
FUTSTK,INDUSTOWER,27-Apr-
23,0,XX,159.75,162.05,158.6,160.35,160.35,279,1254.47,1979600,109200,02-Mar-23
FUTSTK,INDUSTOWER,25-May-23,0,XX,0,0,0,157.9,173.15,0,0,61600,0,02-Mar-23
FUTSTK,INFY,29-Mar-
23,0,XX,1499.55,1499.55,1473.2,1477.65,1477.65,15427,91387.37,34990800,431200,02-
Mar-23
FUTSTK,INFY,27-Apr-
23,0,XX,1505,1505,1482.75,1487.15,1487.15,999,5957.76,738000,134800,02-Mar-23
FUTSTK,INFY,25-May-
23,0,XX,1510.05,1510.05,1490,1493.2,1493.2,165,988.5,99600,34000,02-Mar-23
FUTSTK,INTELLECT,29-Mar-
23,0,XX,460.2,460.65,443.5,446.8,446.8,873,3915.53,4090000,-3000,02-Mar-23
FUTSTK,INTELLECT,27-Apr-
23,0,XX,460.15,460.15,446.5,449.55,449.55,22,99.9,32000,14000,02-Mar-23
FUTSTK,INTELLECT,25-May-23,0,XX,462,462,462,462,452.4,2,9.24,2000,2000,02-Mar-23
FUTSTK,IOC,29-Mar-23,0,XX,77.25,78.55,77.1,78.25,78.25,1075,8185.96,69507750,-
97500,02-Mar-23
FUTSTK,IOC,27-Apr-23,0,XX,77.95,79,77.95,78.75,78.75,82,628.47,1930500,29250,02-
Mar-23
FUTSTK,IOC,25-May-23,0,XX,79,79.3,78.9,79.3,79.3,8,61.78,195000,9750,02-Mar-23
FUTSTK,IPCALAB,29-Mar-23,0,XX,808.5,812.45,805.4,808.6,808.6,352,1849.81,1697150,-
16250,02-Mar-23
FUTSTK,IPCALAB,27-Apr-
23,0,XX,808.05,809.6,805.05,807.05,807.05,33,173.08,57200,9750,02-Mar-23
FUTSTK,IPCALAB,25-May-23,0,XX,0,0,0,807.5,818.75,0,0,1300,0,02-Mar-23
FUTSTK,IRCTC,29-Mar-
23,0,XX,614.35,617.55,611.65,613,613,1002,5386.33,13140750,88375,02-Mar-23
FUTSTK,IRCTC,27-Apr-
23,0,XX,618.3,619.5,614.9,615.75,615.75,60,323.91,541625,2625,02-Mar-23
FUTSTK,IRCTC,25-May-23,0,XX,619.45,620,618.35,619,619.55,5,27.09,17500,-875,02-Mar-
23
FUTSTK,ITC,29-Mar-23,0,XX,379.35,379.65,374.55,375.9,375.9,5646,33988.54,57686400,-
118400,02-Mar-23
FUTSTK,ITC,27-Apr-
23,0,XX,380,380.9,377.15,378.25,378.25,305,1848.45,1132800,67200,02-Mar-23
FUTSTK,ITC,25-May-23,0,XX,380,380.75,378,379.5,379.5,45,273.19,148800,30400,02-Mar-
23
FUTSTK,JINDALSTEL,29-Mar-
23,0,XX,575.25,585.5,573.55,580.4,580.4,4646,33712.32,17606250,-57500,02-Mar-23
FUTSTK,JINDALSTEL,27-Apr-
23,0,XX,577.6,588.5,577.6,584.2,584.2,105,765.42,4152500,15000,02-Mar-23
FUTSTK,JINDALSTEL,25-May-
23,0,XX,585.4,590,585.4,589.35,586.25,7,51.42,31250,5000,02-Mar-23
FUTSTK,JKCEMENT,29-Mar-
23,0,XX,2845.4,2896.55,2831.4,2887.65,2887.65,773,5555.71,487750,-5500,02-Mar-23
FUTSTK,JKCEMENT,27-Apr-
23,0,XX,2875.25,2894,2843.9,2892.1,2903.3,10,71.98,4000,1500,02-Mar-23
FUTSTK,JKCEMENT,25-May-23,0,XX,0,0,0,2862.4,2919.6,0,0,0,0,02-Mar-23
FUTSTK,JSWSTEEL,29-Mar-
23,0,XX,681.95,686.95,676.45,678.45,678.45,2818,25900.73,23809950,-209250,02-Mar-23
FUTSTK,JSWSTEEL,27-Apr-
23,0,XX,688.15,690.15,681.35,682.9,682.9,80,739.56,206550,14850,02-Mar-23
FUTSTK,JSWSTEEL,25-May-23,0,XX,688.35,688.35,687.3,687.3,686.55,2,18.57,14850,0,02-
Mar-23
FUTSTK,JUBLFOOD,29-Mar-
23,0,XX,445.65,449.25,442.85,444.25,444.25,938,5221.85,14293750,-50000,02-Mar-23
FUTSTK,JUBLFOOD,27-Apr-23,0,XX,450,451.4,447,447.45,447.45,24,134.62,551250,-
5000,02-Mar-23
FUTSTK,JUBLFOOD,25-May-23,0,XX,0,0,0,449.35,448.8,0,0,2500,0,02-Mar-23
FUTSTK,KOTAKBANK,29-Mar-
23,0,XX,1752.4,1756.45,1728.6,1732.4,1732.4,11680,81442.97,40300000,162000,02-Mar-
23
FUTSTK,KOTAKBANK,27-Apr-
23,0,XX,1763.85,1766.4,1740,1743.95,1743.95,275,1930.77,491600,29200,02-Mar-23
FUTSTK,KOTAKBANK,25-May-23,0,XX,0,0,0,1771,1750.85,0,0,11600,0,02-Mar-23
FUTSTK,L&TFH,29-Mar-23,0,XX,90.2,91.25,90,90.2,90.2,886,7155.63,66662280,856704,02-
Mar-23
FUTSTK,L&TFH,27-Apr-23,0,XX,91.25,91.9,90.75,90.95,90.95,22,179.1,1347524,53544,02-
Mar-23
FUTSTK,L&TFH,25-May-23,0,XX,92.15,92.15,92.15,92.15,91.15,1,8.22,35696,8924,02-Mar-
23
FUTSTK,LALPATHLAB,29-Mar-
23,0,XX,1955,1972,1928.05,1953.8,1953.8,1213,5918.73,823500,35000,02-Mar-23
FUTSTK,LALPATHLAB,27-Apr-
23,0,XX,1948.5,1954.2,1912.05,1933.7,1933.7,60,290,31500,2250,02-Mar-23
FUTSTK,LALPATHLAB,25-May-23,0,XX,0,0,0,1958.55,2014.45,0,0,4000,0,02-Mar-23
FUTSTK,LAURUSLABS,29-Mar-
23,0,XX,316.8,316.8,307.75,308.45,308.45,1551,5297.67,9583200,134200,02-Mar-23
FUTSTK,LAURUSLABS,27-Apr-
23,0,XX,316.95,317.5,310.1,310.7,310.7,212,729.87,409200,83600,02-Mar-23
FUTSTK,LAURUSLABS,25-May-
23,0,XX,317.05,317.05,311.5,311.75,311.75,18,62.16,27500,11000,02-Mar-23
FUTSTK,LICHSGFIN,29-Mar-
23,0,XX,359.9,361,356.5,357.35,357.35,961,6888.32,11688000,256000,02-Mar-23
FUTSTK,LICHSGFIN,27-Apr-
23,0,XX,362.75,362.75,358.6,359.6,359.6,96,692.11,442000,68000,02-Mar-23
FUTSTK,LICHSGFIN,25-May-23,0,XX,0,0,0,351.9,360.9,0,0,4000,0,02-Mar-23
FUTSTK,LT,29-Mar-
23,0,XX,2130.15,2156.55,2118.3,2130.8,2130.8,8437,54027.65,8026200,156900,02-Mar-23
FUTSTK,LT,27-Apr-
23,0,XX,2153.95,2168.6,2133.15,2142.85,2142.85,216,1393.18,94800,10500,02-Mar-23
FUTSTK,LT,25-May-
23,0,XX,2171.6,2181.15,2146.45,2155.2,2155.2,32,207.38,12000,3300,02-Mar-23
FUTSTK,LTIM,29-Mar-
23,0,XX,4720,4731.95,4668,4722.05,4722.05,2104,14848.7,1284300,6150,02-Mar-23
FUTSTK,LTIM,27-Apr-23,0,XX,4740,4750.05,4700,4747.8,4747.8,32,226.68,43050,-
1500,02-Mar-23
FUTSTK,LTIM,25-May-
23,0,XX,4735.85,4764.7,4735.85,4764.7,4764.7,2,14.25,1950,150,02-Mar-23
FUTSTK,LTTS,29-Mar-
23,0,XX,3654.7,3674.2,3608.55,3637.5,3637.5,1544,11235.38,1111200,76800,02-Mar-23
FUTSTK,LTTS,27-Apr-
23,0,XX,3650.4,3650.4,3587.95,3607.85,3607.85,144,1039.87,61200,10800,02-Mar-23
FUTSTK,LTTS,25-May-23,0,XX,3600,3600,3570,3593.5,3761.15,12,86.04,3600,1800,02-Mar-
23
FUTSTK,LUPIN,29-Mar-
23,0,XX,665.1,668.85,659.8,663.05,663.05,1083,6111.19,7510600,0,02-Mar-23
FUTSTK,LUPIN,27-Apr-23,0,XX,666.15,672.15,664.5,666.8,666.8,59,335.68,141950,-
5950,02-Mar-23
FUTSTK,LUPIN,25-May-23,0,XX,670.35,670.35,670,670,670.95,2,11.39,28900,0,02-Mar-23
FUTSTK,M&M,29-Mar-
23,0,XX,1287.85,1287.85,1254.15,1256.05,1256.05,4509,39835.13,13836200,387100,02-
Mar-23
FUTSTK,M&M,27-Apr-
23,0,XX,1288.7,1288.7,1262.9,1264.85,1264.85,91,809.2,160300,16100,02-Mar-23
FUTSTK,M&M,25-May-23,0,XX,1285,1285,1275,1275,1272.75,12,107.53,21700,-3500,02-Mar-
23
FUTSTK,M&MFIN,29-Mar-23,0,XX,256.7,258.05,253,253.6,253.6,1179,12005.07,22176000,-
260000,02-Mar-23
FUTSTK,M&MFIN,27-Apr-
23,0,XX,257.2,257.2,254.95,255.05,255.05,15,153.46,176000,20000,02-Mar-23
FUTSTK,M&MFIN,25-May-
23,0,XX,256.15,256.15,255.5,255.5,256.85,2,20.46,48000,8000,02-Mar-23
FUTSTK,MANAPPURAM,29-Mar-
23,0,XX,106.05,106.7,104.2,104.55,104.55,751,4731.95,39210000,198000,02-Mar-23
FUTSTK,MANAPPURAM,27-Apr-
23,0,XX,106,106.4,105.3,105.35,105.35,18,114.25,1626000,54000,02-Mar-23
FUTSTK,MANAPPURAM,25-May-23,0,XX,106.4,106.4,106,106,105.95,2,12.74,42000,12000,02-
Mar-23
FUTSTK,MARICO,29-Mar-23,0,XX,495.45,497.85,491.3,496.4,496.4,1157,6877.53,7861200,-
147600,02-Mar-23
FUTSTK,MARICO,27-Apr-23,0,XX,497.5,500,494.8,499.3,499.3,43,256.81,81600,9600,02-
Mar-23
FUTSTK,MARICO,25-May-23,0,XX,0,0,0,495.5,507.45,0,0,0,0,02-Mar-23
FUTSTK,MARUTI,29-Mar-
23,0,XX,8805,8805,8557.35,8577.2,8577.2,12163,105153.78,2264500,29300,02-Mar-23
FUTSTK,MARUTI,27-Apr-
23,0,XX,8804.8,8807.2,8614.85,8634.95,8634.95,239,2079.56,24800,5200,02-Mar-23
FUTSTK,MARUTI,25-May-
23,0,XX,8840,8840,8656.65,8669.55,8669.55,28,244.75,1900,1100,02-Mar-23
FUTSTK,MCDOWELL-N,29-Mar-
23,0,XX,748.6,751.4,738.6,740.5,740.5,1736,8063.44,13548125,191875,02-Mar-23
FUTSTK,MCDOWELL-N,27-Apr-
23,0,XX,753.15,754.45,744.75,745.65,745.65,69,322.77,161250,10000,02-Mar-23
FUTSTK,MCDOWELL-N,25-May-23,0,XX,0,0,0,756.5,748.1,0,0,4375,0,02-Mar-23
FUTSTK,MCX,29-Mar-
23,0,XX,1420,1420,1365.15,1408.15,1408.15,1802,10048.66,941600,58400,02-Mar-23
FUTSTK,MCX,27-Apr-
23,0,XX,1410.15,1410.65,1372,1406.8,1406.8,123,685.61,41200,18400,02-Mar-23
FUTSTK,MCX,25-May-23,0,XX,1393,1411,1393,1411,1411,2,11.21,800,800,02-Mar-23
FUTSTK,METROPOLIS,29-Mar-
23,0,XX,1327,1361.65,1320.05,1326.75,1326.75,870,4660.01,968400,4400,02-Mar-23
FUTSTK,METROPOLIS,27-Apr-
23,0,XX,1328.7,1367,1328.7,1333.7,1333.7,488,2630.21,17200,5200,02-Mar-23
FUTSTK,METROPOLIS,25-May-23,0,XX,0,0,0,1360.9,1339.75,0,0,0,0,02-Mar-23
FUTSTK,MFSL,29-Mar-
23,0,XX,699.1,704.9,689,690.4,690.4,1709,7732.82,3485950,225550,02-Mar-23
FUTSTK,MFSL,27-Apr-
23,0,XX,698.3,700.4,689.85,689.85,689.85,181,815.59,46150,3250,02-Mar-23
FUTSTK,MFSL,25-May-23,0,XX,0,0,0,702.6,698.2,0,0,0,0,02-Mar-23
FUTSTK,MGL,29-Mar-
23,0,XX,904.5,911.95,900,901.8,901.8,979,7100.52,2118400,40000,02-Mar-23
FUTSTK,MGL,27-Apr-23,0,XX,915.8,915.8,906.1,906.1,906.1,48,350.72,34400,-800,02-
Mar-23
FUTSTK,MGL,25-May-23,0,XX,0,0,0,891.3,914.2,0,0,0,0,02-Mar-23
FUTSTK,MOTHERSON,29-Mar-23,0,XX,81.3,81.65,80.8,81.05,81.05,576,3157.62,60405750,-
222750,02-Mar-23
FUTSTK,MOTHERSON,27-Apr-23,0,XX,82,82.15,81.3,81.6,81.6,27,148.93,749250,13500,02-
Mar-23
FUTSTK,MOTHERSON,25-May-23,0,XX,82.4,82.4,82,82,82.15,2,11.09,74250,6750,02-Mar-23
FUTSTK,MPHASIS,29-Mar-
23,0,XX,2070.9,2081.3,2025.4,2054.5,2054.5,2561,14446.92,2033900,68475,02-Mar-23
FUTSTK,MPHASIS,27-Apr-23,0,XX,2052.4,2090,2040,2068,2068,28,158.54,40150,-550,02-
Mar-23
FUTSTK,MPHASIS,25-May-23,0,XX,2055,2097.1,2055,2097.1,2081.85,6,34.29,3575,275,02-
Mar-23
FUTSTK,MRF,29-Mar-23,0,XX,86284.85,87387,86100,86864.35,86864.35,816,7092.1,54190,-
3310,02-Mar-23
FUTSTK,MRF,27-Apr-23,0,XX,85950,87055,85950,86774.5,86774.5,53,459.41,1320,50,02-
Mar-23
FUTSTK,MRF,25-May-23,0,XX,0,0,0,86000,88271.3,0,0,60,0,02-Mar-23
FUTSTK,MUTHOOTFIN,29-Mar-
23,0,XX,958.4,964.95,951.1,952.3,952.3,1132,5962.02,6666000,47850,02-Mar-23
FUTSTK,MUTHOOTFIN,27-Apr-
23,0,XX,950.6,955.35,943.15,943.55,943.55,131,683.47,211200,15950,02-Mar-23
FUTSTK,MUTHOOTFIN,25-May-
23,0,XX,950.6,950.6,940.1,942.25,942.25,18,93.6,25300,8250,02-Mar-23
FUTSTK,NATIONALUM,29-Mar-
23,0,XX,83.2,83.7,82.4,82.75,82.75,1653,10289.08,49890000,-1657500,02-Mar-23
FUTSTK,NATIONALUM,27-Apr-
23,0,XX,83.25,84.05,83.05,83.2,83.2,33,206.92,682500,22500,02-Mar-23
FUTSTK,NATIONALUM,25-May-
23,0,XX,84.05,84.1,83.85,83.85,83.85,3,18.9,240000,22500,02-Mar-23
FUTSTK,NAUKRI,29-Mar-23,0,XX,3548,3555,3506,3527.1,3527.1,2159,9506.91,1611375,-
3125,02-Mar-23
FUTSTK,NAUKRI,27-Apr-
23,0,XX,3563.15,3563.15,3528,3543.95,3543.95,29,128.43,37500,750,02-Mar-23
FUTSTK,NAUKRI,25-May-23,0,XX,0,0,0,3570.5,3563.4,0,0,1000,0,02-Mar-23
FUTSTK,NAVINFLUOR,29-Mar-
23,0,XX,4209.8,4214.8,4167.2,4174.7,4174.7,492,3087.62,396900,6300,02-Mar-23
FUTSTK,NAVINFLUOR,27-Apr-
23,0,XX,4187,4211.45,4174.3,4179.55,4179.55,11,69.08,6000,450,02-Mar-23
FUTSTK,NAVINFLUOR,25-May-23,0,XX,0,0,0,4253.75,4253.65,0,0,0,0,02-Mar-23
FUTSTK,NESTLEIND,29-Mar-
23,0,XX,18940.15,18940.15,18585.8,18606.7,18606.7,1669,12484.03,255000,3680,02-Mar-
23
FUTSTK,NESTLEIND,27-Apr-
23,0,XX,18862.2,18862.2,18630.8,18663.8,18663.8,17,127.37,2840,160,02-Mar-23
FUTSTK,NESTLEIND,25-May-23,0,XX,0,0,0,18991.2,18794.55,0,0,80,0,02-Mar-23
FUTSTK,NMDC,29-Mar-
23,0,XX,114.8,116.3,114.4,114.7,114.7,2161,11208.17,49819500,688500,02-Mar-23
FUTSTK,NMDC,27-Apr-23,0,XX,116.1,117,115.25,115.45,115.45,39,203.56,873000,-
13500,02-Mar-23
FUTSTK,NMDC,25-May-23,0,XX,117.2,117.4,116.3,116.3,115.85,14,73.8,94500,-13500,02-
Mar-23
FUTSTK,NTPC,29-Mar-
23,0,XX,172.75,173.1,171.35,172,172,2581,25314.56,76562400,3203400,02-Mar-23
FUTSTK,NTPC,27-Apr-23,0,XX,174,174,172.6,173.2,173.2,29,286.29,843600,34200,02-Mar-
23
FUTSTK,NTPC,25-May-
23,0,XX,174,174.15,173.35,174.05,174.05,17,168.47,125400,68400,02-Mar-23
FUTSTK,OBEROIRLTY,29-Mar-
23,0,XX,867.85,877.45,865.45,875.2,875.2,618,3778.26,5998300,-38500,02-Mar-23
FUTSTK,OBEROIRLTY,27-Apr-
23,0,XX,881.85,881.85,880.1,880.15,880.15,3,18.49,20300,1400,02-Mar-23
FUTSTK,OBEROIRLTY,25-May-23,0,XX,0,0,0,852.15,886.7,0,0,0,0,02-Mar-23
FUTSTK,OFSS,29-Mar-23,0,XX,3178.15,3178.15,3136,3159.1,3159.1,331,2088.08,307800,-
6400,02-Mar-23
FUTSTK,OFSS,27-Apr-23,0,XX,3160,3177.8,3160,3177.8,3182.85,2,12.67,3800,-400,02-
Mar-23
FUTSTK,OFSS,25-May-
23,0,XX,3195.15,3195.95,3195.15,3195.95,3200.7,5,31.95,1000,1000,02-Mar-23
FUTSTK,ONGC,29-Mar-
23,0,XX,155.65,155.9,153.65,155.05,155.05,2500,14895.73,37179450,2221450,02-Mar-23
FUTSTK,ONGC,27-Apr-23,0,XX,155.4,156.8,154.8,155.7,155.7,31,185.92,458150,23100,02-
Mar-23
FUTSTK,ONGC,25-May-23,0,XX,156,156,156,156,156.7,1,6,42350,3850,02-Mar-23
FUTSTK,PAGEIND,29-Mar-
23,0,XX,38369.2,38531.95,37580,37667,37667,1253,7139.21,129420,2640,02-Mar-23
FUTSTK,PAGEIND,27-Apr-
23,0,XX,38637.75,38637.75,37840.15,37932.9,37932.9,39,222.73,1965,345,02-Mar-23
FUTSTK,PAGEIND,25-May-23,0,XX,38711,38748,38200,38200,38050.55,4,23.09,60,60,02-
Mar-23
FUTSTK,PEL,29-Mar-
23,0,XX,781.6,785.1,764.1,768.05,768.05,2218,9433.67,6895350,305800,02-Mar-23
FUTSTK,PEL,27-Apr-
23,0,XX,786.5,790.25,770,773.55,773.55,113,482.87,251350,12650,02-Mar-23
FUTSTK,PEL,25-May-23,0,XX,791.8,791.8,777.15,778.15,778.15,18,77.45,22000,7700,02-
Mar-23
FUTSTK,PERSISTENT,29-Mar-
23,0,XX,4869.05,4889,4828.05,4851.15,4851.15,1382,11750.64,891275,17675,02-Mar-23
FUTSTK,PERSISTENT,27-Apr-
23,0,XX,4806,4861.15,4806,4836.2,4836.2,23,195.03,15050,175,02-Mar-23
FUTSTK,PERSISTENT,25-May-23,0,XX,4845,4850,4825,4825,4942.5,6,50.78,1575,350,02-
Mar-23
FUTSTK,PETRONET,29-Mar-
23,0,XX,222.05,224.35,221.85,222.65,222.65,1131,7570.21,12990000,873000,02-Mar-23
FUTSTK,PETRONET,27-Apr-23,0,XX,223.6,224.95,223.6,224.05,224.05,13,87.44,102000,-
3000,02-Mar-23
FUTSTK,PETRONET,25-May-23,0,XX,0,0,0,225.5,225.65,0,0,3000,0,02-Mar-23
FUTSTK,PFC,29-Mar-23,0,XX,151,152.45,149.4,151,151,1630,15275.24,47386600,-
514600,02-Mar-23
FUTSTK,PFC,27-Apr-23,0,XX,150.45,153.25,150.45,151.6,151.6,36,339.23,725400,0,02-
Mar-23
FUTSTK,PFC,25-May-23,0,XX,152.5,154,152.5,152.5,152.5,19,180.29,117800,24800,02-
Mar-23
FUTSTK,PIDILITIND,29-Mar-
23,0,XX,2318.55,2325.55,2302.3,2318.45,2318.45,1463,8469.43,2852750,-46000,02-Mar-
23
FUTSTK,PIDILITIND,27-Apr-
23,0,XX,2326.55,2340.15,2323.6,2335.3,2335.3,17,98.93,39750,-250,02-Mar-23
FUTSTK,PIDILITIND,25-May-23,0,XX,2344,2344,2344,2344,2344,1,5.86,1000,250,02-Mar-23
FUTSTK,PIIND,29-Mar-
23,0,XX,3150,3168.95,3102.7,3108.45,3108.45,891,6963.51,2044000,25000,02-Mar-23
FUTSTK,PIIND,27-Apr-
23,0,XX,3147.25,3147.25,3124,3132.15,3132.15,10,78.44,15250,750,02-Mar-23
FUTSTK,PIIND,25-May-23,0,XX,0,0,0,3218.05,3140.15,0,0,0,0,02-Mar-23
FUTSTK,PNB,29-Mar-
23,0,XX,50.4,50.55,49.6,50.1,50.1,3316,26564.66,196544000,2000000,02-Mar-23
FUTSTK,PNB,27-Apr-23,0,XX,50.8,50.85,50,50.35,50.35,136,1096.76,8240000,224000,02-
Mar-23
FUTSTK,PNB,25-May-23,0,XX,50.35,50.9,50.35,50.6,50.6,9,72.88,288000,16000,02-Mar-23
FUTSTK,POLYCAB,29-Mar-
23,0,XX,3075,3083.35,3038.5,3049.05,3049.05,1363,12493.95,1058700,-4200,02-Mar-23
FUTSTK,POLYCAB,27-Apr-
23,0,XX,3061,3069.85,3030,3042.9,3042.9,36,329.04,18300,600,02-Mar-23
FUTSTK,POLYCAB,25-May-
23,0,XX,3040,3040.05,3030.3,3037.6,3037.6,5,45.57,2400,1200,02-Mar-23
FUTSTK,POWERGRID,29-Mar-
23,0,XX,219.4,222.55,217.15,221.95,221.95,7198,42759.68,31698000,3836700,02-Mar-23
FUTSTK,POWERGRID,27-Apr-23,0,XX,220.1,223.7,218.75,223.25,223.25,96,573.3,302400,-
2700,02-Mar-23
FUTSTK,POWERGRID,25-May-23,0,XX,221,224.7,220,224.6,224.6,28,167.87,72900,16200,02-
Mar-23
FUTSTK,PVR,29-Mar-
23,0,XX,1542.05,1567.5,1538.65,1544.55,1544.55,1580,9968.83,2431418,-22385,02-Mar-
23
FUTSTK,PVR,27-Apr-23,0,XX,1543.95,1569,1542,1544.9,1544.9,89,562.44,96866,7733,02-
Mar-23
FUTSTK,PVR,25-May-23,0,XX,1550,1555,1550,1555,1568.4,2,12.63,9768,0,02-Mar-23
FUTSTK,RAIN,29-Mar-23,0,XX,166.7,170.5,164.75,165.5,165.5,1068,6237.8,11214000,-
301000,02-Mar-23
FUTSTK,RAIN,27-Apr-
23,0,XX,167.95,171.05,166.15,166.65,166.65,43,252.49,290500,7000,02-Mar-23
FUTSTK,RAIN,25-May-23,0,XX,169.5,169.5,169.5,169.5,167.05,1,5.93,42000,0,02-Mar-23
FUTSTK,RAMCOCEM,29-Mar-
23,0,XX,732.05,739,721.55,728.65,728.65,1029,6402.87,2462450,-73100,02-Mar-23
FUTSTK,RAMCOCEM,27-Apr-23,0,XX,735.5,739,723.1,728.2,728.2,30,186.09,62900,3400,02-
Mar-23
FUTSTK,RAMCOCEM,25-May-23,0,XX,0,0,0,737.4,737.8,0,0,0,0,02-Mar-23
FUTSTK,RBLBANK,29-Mar-
23,0,XX,162.45,163,160.05,161.9,161.9,1680,13553.99,24530000,335000,02-Mar-23
FUTSTK,RBLBANK,27-Apr-23,0,XX,163.75,163.75,161.05,162.6,162.6,41,332.2,555000,-
10000,02-Mar-23
FUTSTK,RBLBANK,25-May-
23,0,XX,162.35,162.35,162.15,162.15,163.7,3,24.33,45000,10000,02-Mar-23
FUTSTK,RECLTD,29-Mar-
23,0,XX,115.85,116.8,115.35,116.2,116.2,1009,9372.86,43576000,312000,02-Mar-23
FUTSTK,RECLTD,27-Apr-
23,0,XX,116.95,117.5,116.3,116.95,116.95,49,458.27,768000,88000,02-Mar-23
FUTSTK,RECLTD,25-May-23,0,XX,117.1,117.65,117.1,117.6,117.75,3,28.18,56000,8000,02-
Mar-23
FUTSTK,RELIANCE,29-Mar-
23,0,XX,2350.1,2359.85,2334,2338.7,2338.7,22083,129477.55,37900500,180000,02-Mar-23
FUTSTK,RELIANCE,27-Apr-
23,0,XX,2373,2375.4,2349.1,2354.45,2354.45,1270,7495.27,1298500,53500,02-Mar-23
FUTSTK,RELIANCE,25-May-
23,0,XX,2386,2388,2367,2370.6,2370.6,260,1544.03,95750,21750,02-Mar-23
FUTSTK,SAIL,29-Mar-23,0,XX,85.5,86.3,85.45,86.2,86.2,1686,11590.84,103008000,-
1064000,02-Mar-23
FUTSTK,SAIL,27-Apr-23,0,XX,86.1,86.7,86.1,86.65,86.65,127,878.77,2504000,-40000,02-
Mar-23
FUTSTK,SAIL,25-May-23,0,XX,0,0,0,86.65,87.8,0,0,160000,0,02-Mar-23
FUTSTK,SBICARD,29-Mar-
23,0,XX,756.45,756.65,745.1,747.05,747.05,849,5077.68,7696000,-61600,02-Mar-23
FUTSTK,SBICARD,27-Apr-23,0,XX,758.7,758.7,747,750,750,49,294.14,160000,-800,02-Mar-
23
FUTSTK,SBICARD,25-May-
23,0,XX,753.75,753.75,753.75,753.75,753.75,1,6.03,6400,800,02-Mar-23
FUTSTK,SBILIFE,29-Mar-
23,0,XX,1112.3,1127.2,1105.25,1106.75,1106.75,1681,14057.49,5805000,24000,02-Mar-23
FUTSTK,SBILIFE,27-Apr-
23,0,XX,1125.9,1125.9,1113,1114.35,1114.35,16,134.23,58500,6750,02-Mar-23
FUTSTK,SBILIFE,25-May-23,0,XX,0,0,0,1156,1118.8,0,0,0,0,02-Mar-23
FUTSTK,SBIN,29-Mar-
23,0,XX,538.6,543.05,534.8,537.25,537.25,16509,133346.34,79095000,-1995000,02-Mar-
23
FUTSTK,SBIN,27-Apr-
23,0,XX,541.8,546.25,538.4,540.4,540.4,658,5347.07,2616000,7500,02-Mar-23
FUTSTK,SBIN,25-May-
23,0,XX,542.5,545.7,538.7,540.9,540.9,130,1056.91,213000,69000,02-Mar-23
FUTSTK,SHREECEM,29-Mar-
23,0,XX,25829.75,26349.8,25750.4,26230.35,26230.35,2069,13532.65,366600,3275,02-
Mar-23
FUTSTK,SHREECEM,27-Apr-
23,0,XX,25713.3,26070.15,25700,25935.25,25935.25,148,957.03,4025,1625,02-Mar-23
FUTSTK,SHREECEM,25-May-23,0,XX,0,0,0,24850,27027,0,0,25,0,02-Mar-23
FUTSTK,SHRIRAMFIN,29-Mar-
23,0,XX,1224,1224,1199,1217.3,1217.3,1397,10147.8,4018200,-81600,02-Mar-23
FUTSTK,SHRIRAMFIN,27-Apr-
23,0,XX,1216.8,1219.25,1210,1219.25,1219.25,7,50.96,54600,-600,02-Mar-23
FUTSTK,SHRIRAMFIN,25-May-23,0,XX,0,0,0,1222.1,1230.15,0,0,0,0,02-Mar-23
FUTSTK,SIEMENS,29-Mar-
23,0,XX,3270,3275,3140.2,3147.65,3147.65,4335,37919.93,2059475,6875,02-Mar-23
FUTSTK,SIEMENS,27-Apr-23,0,XX,3240,3246,3165.8,3167.3,3167.3,150,1323.68,62425,-
3025,02-Mar-23
FUTSTK,SIEMENS,25-May-23,0,XX,3248.45,3255,3180,3180.35,3180.35,92,820.34,20350,-
3575,02-Mar-23
FUTSTK,SRF,29-Mar-
23,0,XX,2257.8,2263.9,2235.85,2258.25,2258.25,1191,10061.14,3778125,-89625,02-Mar-
23
FUTSTK,SRF,27-Apr-23,0,XX,2265,2275,2258,2272.55,2272.55,40,340.21,41625,-3000,02-
Mar-23
FUTSTK,SRF,25-May-23,0,XX,2270,2275,2270,2275,2285,3,25.56,6000,375,02-Mar-23
FUTSTK,SUNPHARMA,29-Mar-
23,0,XX,965.5,970.95,955.5,968.85,968.85,3626,24429.56,15848000,-189700,02-Mar-23
FUTSTK,SUNPHARMA,27-Apr-
23,0,XX,967.75,975.65,962.1,975.45,975.45,31,210.24,74900,7000,02-Mar-23
FUTSTK,SUNPHARMA,25-May-23,0,XX,970,980.9,969,980.9,981.65,5,34.14,4900,2100,02-
Mar-23
FUTSTK,SUNTV,29-Mar-23,0,XX,436.9,443.2,435.4,440.95,440.95,1090,7175.84,8017500,-
180000,02-Mar-23
FUTSTK,SUNTV,27-Apr-
23,0,XX,440.5,444.6,439.5,443.05,443.05,33,218.83,60000,4500,02-Mar-23
FUTSTK,SUNTV,25-May-23,0,XX,446.8,446.8,446.8,446.8,449.5,1,6.7,4500,1500,02-Mar-23
FUTSTK,SYNGENE,29-Mar-
23,0,XX,587.25,591,577,578.75,578.75,367,2135.75,2318000,5000,02-Mar-23
FUTSTK,SYNGENE,27-Apr-23,0,XX,593.1,593.15,581.05,582.8,582.8,21,122.9,44000,-
3000,02-Mar-23
FUTSTK,SYNGENE,25-May-23,0,XX,593,593,593,593,586.3,1,5.93,2000,0,02-Mar-23
FUTSTK,TATACHEM,29-Mar-
23,0,XX,1000.35,1002.55,989.05,992.9,992.9,1813,8999.83,5495500,-43500,02-Mar-23
FUTSTK,TATACHEM,27-Apr-
23,0,XX,1007.85,1007.85,995.95,998.9,998.9,26,129.92,101500,1000,02-Mar-23
FUTSTK,TATACHEM,25-May-
23,0,XX,1007.25,1007.25,1005,1006,1005.85,3,15.09,3500,500,02-Mar-23
FUTSTK,TATACOMM,29-Mar-
23,0,XX,1219.85,1219.85,1202,1209.9,1209.9,893,5404.67,2170500,45500,02-Mar-23
FUTSTK,TATACOMM,27-Apr-23,0,XX,1215,1227,1211,1218,1214.9,25,152.75,38500,0,02-Mar-
23
FUTSTK,TATACOMM,25-May-23,0,XX,0,0,0,1227.35,1221.7,0,0,0,0,02-Mar-23
FUTSTK,TATACONSUM,29-Mar-
23,0,XX,716.8,721.4,711.1,711.95,711.95,1617,10404.41,10419300,-150300,02-Mar-23
FUTSTK,TATACONSUM,27-Apr-
23,0,XX,720.85,723.85,716,716.45,716.45,44,285.01,144000,18900,02-Mar-23
FUTSTK,TATACONSUM,25-May-23,0,XX,724,727.4,720,720.2,720.2,15,97.8,16200,12600,02-
Mar-23
FUTSTK,TATAMOTORS,29-Mar-
23,0,XX,427.75,428,421.25,422.3,422.3,5071,30631.37,56790525,48450,02-Mar-23
FUTSTK,TATAMOTORS,27-Apr-
23,0,XX,429.7,429.8,424.1,425.1,425.1,480,2915.84,1674375,9975,02-Mar-23
FUTSTK,TATAMOTORS,25-May-
23,0,XX,431.85,431.85,426.55,427.7,427.7,185,1127.92,293550,218025,02-Mar-23
FUTSTK,TATAPOWER,29-Mar-
23,0,XX,205.95,207.6,204.95,206.9,206.9,2572,17932.77,93943125,-1198125,02-Mar-23
FUTSTK,TATAPOWER,27-Apr-
23,0,XX,207,208.95,205.55,208.15,208.15,285,1997.95,3219750,-67500,02-Mar-23
FUTSTK,TATAPOWER,25-May-
23,0,XX,208.1,210.2,208,209.9,209.1,28,197.99,158625,23625,02-Mar-23
FUTSTK,TATASTEEL,29-Mar-
23,0,XX,106.85,107.45,104.85,105.3,105.3,8067,46919.17,206195000,5907000,02-Mar-23
FUTSTK,TATASTEEL,27-Apr-
23,0,XX,107.55,108.1,105.65,106.1,106.1,512,2999.6,5665000,654500,02-Mar-23
FUTSTK,TATASTEEL,25-May-
23,0,XX,108.25,108.25,106.4,106.85,106.85,155,914.12,1237500,632500,02-Mar-23
FUTSTK,TCS,29-Mar-
23,0,XX,3388.75,3388.75,3337.3,3344.3,3344.3,11395,66836.43,9467325,-133000,02-Mar-
23
FUTSTK,TCS,27-Apr-
23,0,XX,3386.55,3403.05,3360,3367.1,3367.1,1187,7010.41,265650,55650,02-Mar-23
FUTSTK,TCS,25-May-
23,0,XX,3407.15,3412.7,3368.05,3377.2,3377.2,511,3027,91700,45850,02-Mar-23
FUTSTK,TECHM,29-Mar-
23,0,XX,1128.35,1128.5,1108.85,1115.8,1115.8,4622,30995,10237800,-429000,02-Mar-23
FUTSTK,TECHM,27-Apr-
23,0,XX,1132.7,1133.75,1117.05,1122.95,1122.95,154,1039.32,336600,20400,02-Mar-23
FUTSTK,TECHM,25-May-23,0,XX,1140,1140,1125,1129.4,1128.6,10,67.82,26400,2400,02-
Mar-23
FUTSTK,TITAN,29-Mar-
23,0,XX,2408.95,2408.95,2366.7,2373.6,2373.6,2413,21551.28,7134750,-31875,02-Mar-23
FUTSTK,TITAN,27-Apr-
23,0,XX,2411.5,2415.4,2384,2389.3,2389.3,96,863.32,84000,9375,02-Mar-23
FUTSTK,TITAN,25-May-23,0,XX,2423,2423,2400,2405.6,2398.9,10,90.21,3750,2625,02-Mar-
23
FUTSTK,TORNTPHARM,29-Mar-
23,0,XX,1484.25,1512.5,1481.75,1506.1,1506.1,1058,7948.67,1880000,-57500,02-Mar-23
FUTSTK,TORNTPHARM,27-Apr-
23,0,XX,1510.65,1518,1507.05,1518,1517.1,10,75.61,6000,3500,02-Mar-23
FUTSTK,TORNTPHARM,25-May-23,0,XX,0,0,0,1483.9,1525.6,0,0,500,0,02-Mar-23
FUTSTK,TORNTPOWER,29-Mar-
23,0,XX,510.25,520.7,508,518.05,518.05,1177,9095.13,3646500,375000,02-Mar-23
FUTSTK,TRENT,29-Mar-
23,0,XX,1288.45,1309.3,1283.8,1287.8,1287.8,1030,5337.26,3844800,-10400,02-Mar-23
FUTSTK,TRENT,27-Apr-23,0,XX,1311.95,1311.95,1293.55,1295.9,1295.9,8,41.57,17200,-
400,02-Mar-23
FUTSTK,TRENT,25-May-23,0,XX,0,0,0,1352.3,1306.7,0,0,0,0,02-Mar-23
FUTSTK,TVSMOTOR,29-Mar-
23,0,XX,1059.95,1073.75,1047.15,1068.2,1068.2,2848,21203.22,5836600,-34300,02-Mar-
23
FUTSTK,TVSMOTOR,27-Apr-
23,0,XX,1059.9,1075,1052.05,1070,1070,79,588.8,89600,5600,02-Mar-23
FUTSTK,TVSMOTOR,25-May-23,0,XX,0,0,0,1060,1084.9,0,0,7700,0,02-Mar-23
FUTSTK,UBL,29-Mar-
23,0,XX,1463,1472.25,1450.8,1461.55,1461.55,982,5742.02,1142400,34800,02-Mar-23
FUTSTK,UBL,27-Apr-23,0,XX,1462.5,1466.7,1447,1455.7,1455.7,374,2182.6,31600,-
3200,02-Mar-23
FUTSTK,UBL,25-May-23,0,XX,0,0,0,1473.45,1482.4,0,0,0,0,02-Mar-23
FUTSTK,ULTRACEMCO,29-Mar-
23,0,XX,7338.15,7365,7291.2,7333.35,7333.35,2631,19302.01,1925100,-34100,02-Mar-23
FUTSTK,ULTRACEMCO,27-Apr-
23,0,XX,7347.95,7403.3,7347.95,7381.5,7381.5,22,162.39,16000,700,02-Mar-23
FUTSTK,ULTRACEMCO,25-May-
23,0,XX,7419.85,7419.85,7419.2,7419.2,7412.55,3,22.25,1400,300,02-Mar-23
FUTSTK,UPL,29-Mar-23,0,XX,717.95,719.1,709.5,710.8,710.8,1155,10701.88,15295800,-
57200,02-Mar-23
FUTSTK,UPL,27-Apr-
23,0,XX,722.3,722.3,715.4,715.95,715.95,42,391.99,267800,16900,02-Mar-23
FUTSTK,UPL,25-May-23,0,XX,0,0,0,726.7,717.85,0,0,18200,0,02-Mar-23
FUTSTK,VEDL,29-Mar-23,0,XX,279,283.2,274.75,276.05,276.05,6463,35931.57,37768000,-
22000,02-Mar-23
FUTSTK,VEDL,27-Apr-
23,0,XX,283.9,284.5,276.65,277.9,277.9,331,1854.82,1630000,108000,02-Mar-23
FUTSTK,VEDL,25-May-
23,0,XX,284.75,286.25,278.9,279.65,279.65,66,372.97,144000,30000,02-Mar-23
FUTSTK,VOLTAS,29-Mar-
23,0,XX,905,920.75,904,914.65,914.65,6260,34293.17,4982400,480000,02-Mar-23
FUTSTK,VOLTAS,27-Apr-
23,0,XX,914.75,923.1,909,916.4,916.4,409,2250.01,247800,60000,02-Mar-23
FUTSTK,VOLTAS,25-May-23,0,XX,916.65,927,915,920.5,920.5,48,265.22,21600,12000,02-
Mar-23
FUTSTK,WHIRLPOOL,29-Mar-
23,0,XX,1313.35,1327.6,1312.2,1316.6,1316.6,607,2799.24,856800,-17500,02-Mar-23
FUTSTK,WHIRLPOOL,27-Apr-23,0,XX,1323,1329,1319,1323.05,1323.05,14,64.82,37800,-
350,02-Mar-23
FUTSTK,WHIRLPOOL,25-May-23,0,XX,0,0,0,1321.1,1332.9,0,0,2100,0,02-Mar-23
FUTSTK,WIPRO,29-Mar-
23,0,XX,391.85,391.9,388.7,389.55,389.55,3010,17605.79,34446000,-373500,02-Mar-23
FUTSTK,WIPRO,27-Apr-
23,0,XX,393,393.55,390.7,391.4,391.4,560,3292.36,2425500,256500,02-Mar-23
FUTSTK,WIPRO,25-May-
23,0,XX,394.8,395.9,393.05,393.3,394.65,38,224.84,111000,24000,02-Mar-23
FUTSTK,ZEEL,29-Mar-
23,0,XX,199.2,201,195.2,197.1,197.1,2446,14527.26,67467000,345000,02-Mar-23
FUTSTK,ZEEL,27-Apr-
23,0,XX,200.55,202.5,197.1,198.65,198.65,156,935.36,1599000,69000,02-Mar-23
FUTSTK,ZEEL,25-May-23,0,XX,202.4,203.2,198.5,198.5,199.6,5,30.16,201000,6000,02-
Mar-23
FUTSTK,ZYDUSLIFE,29-Mar-
23,0,XX,476,476.6,468.6,470.25,470.25,663,5625.83,7052400,25200,02-Mar-23
FUTSTK,ZYDUSLIFE,27-Apr-23,0,XX,476.7,477.5,472.7,473.25,473.25,18,154.03,136800,-
5400,02-Mar-23
FUTSTK,ZYDUSLIFE,25-May-23,0,XX,478.25,479,478.25,479,474.65,2,17.23,7200,3600,02-
Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,35000,CE,0,0,0,7616.25,40389.8,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-
23,36000,CE,4563.85,4660,4421,4421.7,40389.8,16,161.89,225,-150,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,37000,CE,3540,3540,3400,3410.65,40389.8,9,91.01,1375,-
75,02-Mar-23
23,37500,CE,3054.5,3154.35,2913.65,2936,40389.8,31,313.7,325,-425,02-Mar-23
23,38000,CE,2720,2720,2384.5,2413.15,40389.8,410,4157.61,4950,-7400,02-Mar-23
23,38100,CE,2616.85,2616.85,2397.1,2397.1,40389.8,10,101.51,175,25,02-Mar-23
23,38200,CE,2424.8,2424.8,2196.2,2196.2,40389.8,6,60.73,150,25,02-Mar-23
23,38300,CE,2178.35,2178.35,2111,2111,40389.8,2,20.22,225,0,02-Mar-23
23,38400,CE,2205.75,2210.35,2020,2020,40389.8,7,70.99,1500,-25,02-Mar-23
23,38500,CE,2200,2257.3,1892.5,1917,40389.8,261,2644.68,4350,-3175,02-Mar-23
23,38600,CE,1996.9,2003.3,1794.7,1794.7,40389.8,7,70.96,1925,-150,02-Mar-23
23,38700,CE,1922.1,1922.1,1708.55,1726.1,40389.8,53,536.41,1600,-625,02-Mar-23
23,38800,CE,1820,1853.35,1591.3,1618.35,40389.8,46,465.74,5050,-650,02-Mar-23
23,38900,CE,1858.1,1858.1,1491.55,1513.75,40389.8,45,455.2,4875,-575,02-Mar-23
23,39000,CE,1687.05,1759.05,1384.1,1407.7,40389.8,7074,71763.81,117525,-21650,02-
Mar-23
23,39100,CE,1584,1658.95,1287.75,1299.05,40389.8,134,1358.13,11600,-2425,02-Mar-23
23,39200,CE,1483.95,1548.3,1192,1213.8,40389.8,200,2028.6,4275,-2675,02-Mar-23
23,39300,CE,1433.75,1447.4,1090,1105.5,40389.8,324,3282.38,17050,-2950,02-Mar-23
23,39400,CE,1283.9,1360,987.15,1000.55,40389.8,601,6092.94,44375,-1350,02-Mar-23
23,39500,CE,1124.2,1259.95,883.75,909.55,40389.8,8617,87326.22,67475,-57275,02-Mar-
23
23,39600,CE,1027.1,1163.05,783.6,806.2,40389.8,2161,21912.52,16800,-8350,02-Mar-23
23,39700,CE,937.8,1065,686.2,708.1,40389.8,5637,57092.22,47175,-22900,02-Mar-23
23,39800,CE,832.15,965,583.2,611.55,40389.8,20528,207951.24,63100,-33250,02-Mar-23
23,39900,CE,732.2,867.55,483.2,509,40389.8,47015,476407.49,65525,-28850,02-Mar-23
23,40000,CE,600,768,384.65,407.2,40389.8,394129,3991688.76,485400,-343700,02-Mar-23
23,40100,CE,580,670,288,310.85,40389.8,302297,3061577.65,223375,-26025,02-Mar-23
23,40200,CE,450.9,574.4,188.5,211.25,40389.8,976781,9891587.5,367300,28450,02-Mar-
23
23,40300,CE,447.25,479.95,88.65,110.8,40389.8,3263969,33038763.18,1634575,1102500,0
2-Mar-23
23,40400,CE,300,388.45,0.05,17.55,40389.8,12353914,124998147.4,3466475,2972000,02-
Mar-23
23,40500,CE,165.65,303.1,0.05,2.05,40389.8,17691360,179424842.2,4738825,2741575,02-
Mar-23
23,40600,CE,151.95,225.65,0.05,0.5,40389.8,16065770,163301219.6,3115125,1936075,02-
Mar-23
23,40700,CE,125,158,0.05,0.3,40389.8,14721506,149952808.2,2467275,225025,02-Mar-23
23,40800,CE,80,104,0.05,0.3,40389.8,10459721,106757336.9,2271100,-98200,02-Mar-23
23,40900,CE,50,63.85,0.05,0.25,40389.8,6168267,63094432.2,1291900,-83950,02-Mar-23
23,41000,CE,19,37,0.05,0.25,40389.8,6346721,65068389.99,3102000,-186000,02-Mar-23
23,41100,CE,13.9,20.4,0.05,0.25,40389.8,2592690,26643666.95,1152325,-540975,02-Mar-
23
23,41200,CE,9.5,11.7,0.05,0.2,40389.8,2091661,21546028.24,1465050,-261725,02-Mar-23
23,41300,CE,5.55,7.3,0.05,0.2,40389.8,1387321,14325044.27,1084750,-456150,02-Mar-23
23,41400,CE,3.5,4.7,0.05,0.15,40389.8,926012,9584744.43,669425,-534825,02-Mar-23
23,41500,CE,2.85,3.75,0.05,0.2,40389.8,1977931,20521932.99,2417800,-249500,02-Mar-
23
23,41600,CE,2.3,2.9,0.05,0.15,40389.8,550887,5729461.78,607600,-128075,02-Mar-23
23,41700,CE,1.9,2.65,0.05,0.15,40389.8,472885,4930011.16,526525,28725,02-Mar-23
23,41800,CE,1.95,2.4,0.05,0.15,40389.8,377065,3940464.18,392650,-189150,02-Mar-23
23,41900,CE,2.05,2.3,0.05,0.2,40389.8,240579,2520146.87,265900,-38950,02-Mar-23
23,42000,CE,2,2.2,0.05,0.15,40389.8,1203619,12638379.15,2833725,-440125,02-Mar-23
23,42100,CE,1.6,2.1,0.05,0.15,40389.8,191742,2018138.71,200275,16875,02-Mar-23
23,42200,CE,1.95,2.05,0.05,0.15,40389.8,159076,1678295.39,199775,23300,02-Mar-23
23,42300,CE,1.8,2,0.05,0.15,40389.8,130915,1384461.39,182725,-31350,02-Mar-23
23,42400,CE,1.8,1.95,0.05,0.2,40389.8,136014,1441783.64,91725,-17675,02-Mar-23
23,42500,CE,1.45,1.8,0.05,0.15,40389.8,607135,6450959.6,1011125,-214175,02-Mar-23
23,42600,CE,2,4.5,0.05,0.15,40389.8,145306,1547546.6,284400,184675,02-Mar-23
23,42700,CE,1.35,1.8,0.05,0.15,40389.8,108967,1163249.94,110050,53575,02-Mar-23
23,42800,CE,1.35,1.7,0.05,0.15,40389.8,92900,994051.69,71500,24300,02-Mar-23
23,42900,CE,1.4,1.65,0.05,0.15,40389.8,84624,907611.19,53925,4275,02-Mar-23
23,43000,CE,1.25,1.55,0.05,0.1,40389.8,478485,5143810.05,1089375,-756525,02-Mar-23
23,43100,CE,1.3,1.6,0.05,0.1,40389.8,79918,861132.98,78950,7325,02-Mar-23
23,43200,CE,1.3,1.55,0.05,0.1,40389.8,61415,663294.71,100350,54225,02-Mar-23
23,43300,CE,1.35,1.55,0.05,0.1,40389.8,39381,426307.93,37550,6850,02-Mar-23
23,43400,CE,1.2,1.5,0.05,0.1,40389.8,33279,361084.84,34850,12100,02-Mar-23
23,43500,CE,1.15,1.55,0.05,0.1,40389.8,148840,1618663.36,209425,-273300,02-Mar-23
23,43600,CE,1.2,1.4,0.05,0.1,40389.8,8616,93915.87,26025,1075,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,43700,CE,1.15,1.4,0.05,0.1,40389.8,6599,72095.21,11250,-
2950,02-Mar-23
1125,02-Mar-23
23,43900,CE,1.15,1.35,0.05,0.1,40389.8,5786,63502.07,27750,75,02-Mar-23
23,44000,CE,1.05,1.25,0.05,0.05,40389.8,145317,1598504.49,546650,-109150,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,44100,CE,1,1.4,0.05,0.1,40389.8,2198,24233.23,9150,-
2150,02-Mar-23
1000,02-Mar-23
1375,02-Mar-23
1075,02-Mar-23
23,44500,CE,1.1,1.25,0.05,0.1,40389.8,58087,646224.87,152575,-89625,02-Mar-23
23,44600,CE,1,1.25,0.05,0.1,40389.8,3790,42259.09,9800,7375,02-Mar-23
23,44700,CE,1,1.3,0.05,0.1,40389.8,4956,55383.88,23100,13900,02-Mar-23
23,44800,CE,0.95,1.4,0.05,0.15,40389.8,5334,59741.87,48000,39700,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,45000,CE,1,1.2,0.05,0.1,40389.8,88610,996871.75,309650,-
129150,02-Mar-23
23,45500,CE,1.05,1.3,0.05,0.15,40389.8,23904,271912.27,136650,38750,02-Mar-23
23,46000,CE,1,1.25,0.05,0.1,40389.8,30565,351501.92,194000,-2950,02-Mar-23
23,46500,CE,0.9,1.35,0.05,0.15,40389.8,24296,282444.52,134600,-23000,02-Mar-23
23,47000,CE,0.95,1.25,0.05,0.1,40389.8,42480,499145.9,360325,107200,02-Mar-23
23,47500,CE,0.95,1.2,0.05,0.1,40389.8,28284,335876.01,254900,67100,02-Mar-23
23,48000,CE,0.9,1.2,0.05,0.15,40389.8,119460,1433536.78,2096650,-1075,02-Mar-23
23,35000,PE,1.7,1.75,0.05,0.15,40389.8,142703,1248675,1722450,-402475,02-Mar-23
23,35500,PE,1.9,1.9,0.05,0.15,40389.8,41852,371444.22,195400,-107275,02-Mar-23
23,36000,PE,1.45,1.85,0.05,0.1,40389.8,54040,486370.34,247050,-81300,02-Mar-23
23,36500,PE,1.35,1.85,0.05,0.15,40389.8,41433,378083.79,178750,-93875,02-Mar-23
23,37000,PE,1.2,1.9,0.05,0.05,40389.8,151939,1405467.95,652875,-315025,02-Mar-23
23,37500,PE,1.6,1.95,0.05,0.1,40389.8,197171,1848520.89,408650,-336400,02-Mar-23
23,37600,PE,1.8,1.8,0.05,0.1,40389.8,23193,218018.98,62625,-19050,02-Mar-23
23,37700,PE,2.15,2.15,0.05,0.1,40389.8,27441,258637.05,63500,-31350,02-Mar-23
23,37800,PE,2.15,2.15,0.05,0.1,40389.8,62400,589693.25,84200,-30000,02-Mar-23
23,37900,PE,2.35,2.35,0.05,0.1,40389.8,82369,780464.25,66875,-54950,02-Mar-23
23,38000,PE,1.1,2.15,0.05,0.1,40389.8,496236,4714365.17,877650,-736625,02-Mar-23
23,38100,PE,2.25,2.25,0.05,0.1,40389.8,87821,836516.48,136750,-18825,02-Mar-23
23,38200,PE,4.5,4.5,0.05,0.1,40389.8,112981,1078995.99,174850,-52050,02-Mar-23
23,38300,PE,0.6,2.35,0.05,0.1,40389.8,112331,1075597.84,152825,-57825,02-Mar-23
23,38400,PE,2.6,2.6,0.05,0.1,40389.8,115712,1110866.67,134775,-41950,02-Mar-23
23,38500,PE,2.2,3,0.05,0.1,40389.8,594386,5721139.16,1006775,-758200,02-Mar-23
23,38600,PE,2.85,6.05,0.05,0.1,40389.8,204130,1969914.53,585750,255825,02-Mar-23
23,38700,PE,3.2,3.2,0.05,0.1,40389.8,195406,1890615.38,412925,17550,02-Mar-23
23,38800,PE,2.45,2.85,0.05,0.1,40389.8,201758,1957120.29,173300,-264100,02-Mar-23
23,38900,PE,3.6,3.6,0.05,0.1,40389.8,217127,2111632.76,301325,15525,02-Mar-23
23,39000,PE,2.75,3.1,0.05,0.15,40389.8,1145780,11171746.44,2287800,-381775,02-Mar-
23
23,39100,PE,3.5,3.5,0.05,0.15,40389.8,255063,2493340.54,206325,-194200,02-Mar-23
23,39200,PE,3,3.55,0.05,0.1,40389.8,389472,3816987.04,383475,-338150,02-Mar-23
23,39300,PE,3.85,3.9,0.05,0.15,40389.8,332447,3266434.56,273625,-279075,02-Mar-23
23,39400,PE,4.35,4.35,0.05,0.15,40389.8,470661,4636226.22,590425,-264950,02-Mar-23
23,39500,PE,3.85,4.75,0.05,0.15,40389.8,1869759,18464825.08,1857575,-353400,02-Mar-
23
23,39600,PE,5,5.5,0.05,0.15,40389.8,728571,7213271.1,755625,-178200,02-Mar-23
23,39700,PE,5.9,6.25,0.05,0.15,40389.8,1060479,10525952.72,1074100,-509800,02-Mar-
23
23,39800,PE,5.05,7.75,0.05,0.2,40389.8,1513044,15055894.27,1181425,-287200,02-Mar-
23
23,39900,PE,9.2,10.4,0.05,0.25,40389.8,1767948,17636804.35,1727250,24600,02-Mar-23
23,40000,PE,10.4,14.85,0.05,0.25,40389.8,4266625,42671218.29,2775450,-896900,02-
Mar-23
23,40100,PE,13.55,22,0.05,0.3,40389.8,3725912,37358286.14,1422225,-94500,02-Mar-23
23,40200,PE,18.15,32,0.05,0.35,40389.8,6358659,63918551.31,1840925,-148850,02-Mar-
23
23,40300,PE,29.6,48,0.05,0.6,40389.8,12278328,123746116.9,3208200,834375,02-Mar-23
23,40400,PE,43.9,75,0.8,6.3,40389.8,23703305,239539759.6,4184475,1760375,02-Mar-23
23,40500,PE,69.95,141,21.15,87.35,40389.8,19885926,201667236.3,1898425,-1819875,02-
Mar-23
23,40600,PE,100,228,44.2,187.85,40389.8,13226965,134591001.4,489725,-1876525,02-
Mar-23
23,40700,PE,130.1,324,87.3,288.85,40389.8,7849719,80174465.62,396900,-1374950,02-
Mar-23
23,40800,PE,164,423.5,137.9,388.55,40389.8,3591143,36834634.22,219075,-520975,02-
Mar-23
23,40900,PE,299,521.95,198,488.9,40389.8,1449857,14938320.7,153150,-102775,02-Mar-
23
23,41000,PE,360,622.8,272.2,588.7,40389.8,1189844,12317431.12,247350,-336400,02-
Mar-23
23,41100,PE,459,721.95,356.35,689.2,40389.8,256183,2664219.28,67900,18625,02-Mar-23
23,41200,PE,589.65,821.05,447.5,789.65,40389.8,130664,1365342.1,81575,31575,02-Mar-
23
23,41300,PE,581.65,921.3,546,896.3,40389.8,34764,364962.62,30975,-10775,02-Mar-23
23,41400,PE,778,1020,643.7,990.2,40389.8,18215,192141.35,31575,-23350,02-Mar-23
23,41500,PE,878.05,1114.65,741.65,1090.45,40389.8,32206,341545.41,172800,-83625,02-
Mar-23
23,41600,PE,950.05,1219.4,845.35,1192.65,40389.8,1963,20916.85,13425,-8950,02-Mar-
23
23,41700,PE,1013.6,1314.1,948.4,1287.15,40389.8,1426,15263.27,6300,-5300,02-Mar-23
23,41800,PE,1141.25,1415,1042,1387.75,40389.8,1334,14349.23,9025,-4750,02-Mar-23
23,41900,PE,1282.65,1528.1,1151.1,1489.65,40389.8,378,4082.82,2775,-650,02-Mar-23
23,42000,PE,1382.85,1615,1241.1,1587.3,40389.8,7343,79862.05,39675,-95875,02-Mar-23
23,42100,PE,1499,1707.5,1401,1690.6,40389.8,281,3075.25,2825,-5175,02-Mar-23
23,42200,PE,1498.7,1828.85,1498.7,1780.25,40389.8,68,746.92,5150,-1150,02-Mar-23
23,42300,PE,1700,1910,1605.5,1902.6,40389.8,35,386.05,1725,-600,02-Mar-23
23,42400,PE,1685.05,2044.3,1650,2019.25,40389.8,52,575.08,2450,-550,02-Mar-23
23,42500,PE,1819.6,2131.4,1750,2095.7,40389.8,1132,12580.96,11450,-12050,02-Mar-23
23,42600,PE,2040.65,2187,1939.6,2178,40389.8,32,357.53,1150,-450,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,42700,PE,2110,2280,2065.75,2280,40389.8,10,112.15,975,-
100,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,42800,PE,2358,2380,2358,2380,40389.8,19,214.53,750,-
475,02-Mar-23
23,42900,PE,2292.8,2490.8,2292.8,2490.8,40389.8,5,56.62,600,25,02-Mar-23
23,43000,PE,2320.6,2620.7,2241.35,2594.75,40389.8,2941,33456.71,9175,-50975,02-Mar-
23
OPTIDX,BANKNIFTY,02-Mar-23,43100,PE,2690,2712.65,2690,2712.65,40389.8,3,34.34,900,-
50,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,43200,PE,2635,2760,2635,2760,40389.8,4,45.92,125,-75,02-
Mar-23
425,02-Mar-23
Mar-23
23,43500,PE,2819.3,3113.3,2745,3091.55,40389.8,524,6094.01,2525,-10325,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,43600,PE,0,0,0,1980.35,40389.8,0,0,0,0,02-Mar-23
23,44000,PE,3400,3633.6,3300,3601.65,40389.8,198,2349.82,1800,-3750,02-Mar-23
OPTIDX,BANKNIFTY,02-Mar-23,44600,PE,0,0,0,2640,40389.8,0,0,0,0,02-Mar-23
Mar-23
23,45500,PE,5051.9,5052.05,5051.9,5052.05,40389.8,10,126.37,250,0,02-Mar-23
175,02-Mar-23
23,36000,CE,4675.55,4949.55,4675.55,4949.55,4438.35,2,20.4,25,25,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,37000,CE,3799,3799,3502,3502,3502,10,101.56,250,0,02-
Mar-23
23,37500,CE,3117,3120.15,3117,3120.15,2946.55,6,60.92,225,25,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,37900,CE,0,0,0,3290,2555.55,0,0,0,0,02-Mar-23
23,38000,CE,2791.65,2799,2397.7,2454.9,2454.9,82,831.26,1375,1225,02-Mar-23
23,38100,CE,2470,2494.05,2470,2494.05,2362.95,4,40.57,100,100,02-Mar-23
23,38500,CE,2175,2241.2,1908.3,1959.45,1959.45,52,527.53,1700,300,02-Mar-23
23,38800,CE,1940.65,1940.65,1704.75,1704.75,1704.75,9,91.56,3250,25,02-Mar-23
23,38900,CE,1779.55,1779.55,1550,1582.2,1582.2,45,456.15,1825,275,02-Mar-23
23,39000,CE,1756.05,1820.5,1421.95,1468.05,1468.05,2221,22523.26,38000,24900,02-
Mar-23
23,39100,CE,1541.9,1541.9,1355,1359.5,1359.5,13,131.83,2175,75,02-Mar-23
23,39200,CE,1589.1,1589.1,1227.05,1287.6,1287.6,97,985.07,3450,350,02-Mar-23
23,39300,CE,1400,1458,1141.5,1200.95,1200.95,119,1206.43,3875,1425,02-Mar-23
23,39400,CE,1310,1361,1048.65,1092.55,1092.55,988,10004.7,8600,5125,02-Mar-23
23,39500,CE,1274.05,1343.75,958.65,1007.1,1007.1,5281,53607.2,80925,26150,02-Mar-23
23,39600,CE,1117.7,1194,870.85,927.35,927.35,395,4007.92,8000,2075,02-Mar-23
23,39700,CE,1149.9,1158.75,786.55,815,815,515,5223.36,7350,3675,02-Mar-23
23,39800,CE,1022.55,1030.55,701,745.85,745.85,2881,29248.57,28125,18150,02-Mar-23
23,39900,CE,890,984.1,620.1,653.1,653.1,2916,29620.3,33600,17775,02-Mar-23
23,40000,CE,850,890,544.3,581.65,581.65,57238,581789.66,703350,435000,02-Mar-23
23,40100,CE,719,807.1,474.7,513.55,513.55,10998,111883.9,47900,21725,02-Mar-23
23,40200,CE,650,726.2,408.7,446.1,446.1,28087,285890,111675,55100,02-Mar-23
23,40300,CE,590,648.4,346.45,377.3,377.3,64114,652964.83,299450,191675,02-Mar-23
23,40400,CE,510,575.05,290.05,322.8,322.8,162683,1657863.23,600975,544250,02-Mar-23
23,40500,CE,449.95,506.75,239.15,270.8,270.8,472987,4828595.21,1879725,1375175,02-
Mar-23
23,40600,CE,351.1,440,194.6,220.05,220.05,316333,3234538.68,784875,530550,02-Mar-23
23,40700,CE,340,378.15,156,177.05,177.05,309106,3164949.05,821625,444000,02-Mar-23
23,40800,CE,275,322.4,122.2,140.9,140.9,245381,2515186.56,935775,621900,02-Mar-23
23,40900,CE,203.05,270,95,109.65,109.65,151107,1550869.91,413900,295150,02-Mar-23
23,41000,CE,194.7,224.35,73,84.85,84.85,392137,4031505.07,1839125,1315350,02-Mar-23
23,41100,CE,165,183.15,55.8,63.5,63.5,153469,1580472.78,403325,288375,02-Mar-23
23,41200,CE,111.75,148.4,42.7,49.35,49.35,232193,2395864.62,797850,546775,02-Mar-23
23,41300,CE,90.05,118.75,32.85,38,38,162653,1681863.61,459600,282600,02-Mar-23
23,41400,CE,87.3,95,25,29.45,29.45,151629,1571171.76,363400,150875,02-Mar-23
23,41500,CE,55.05,75.4,20,23.65,23.65,245763,2552020.63,1013425,582750,02-Mar-23
23,41600,CE,50,59.4,15.85,18.65,18.65,110772,1152823.81,298150,177525,02-Mar-23
23,41700,CE,34.95,46.45,13.4,15.45,15.45,93378,973985.61,257450,158400,02-Mar-23
23,41800,CE,32,36.9,11.2,13.1,13.1,85308,891828.15,386875,266500,02-Mar-23
23,41900,CE,20,31.65,10,11.35,11.35,65304,684289.05,261800,190250,02-Mar-23
23,42000,CE,22,24.6,4.55,10.4,10.4,228247,2397309.78,1439650,931925,02-Mar-23
23,42100,CE,18.75,26.35,7.55,9.4,9.4,71902,756963.74,242875,178825,02-Mar-23
23,42200,CE,14,16.9,5.5,8.8,8.8,46563,491350.39,210250,146025,02-Mar-23
23,42300,CE,14.15,16.95,6.15,8.15,8.15,40283,426078.8,281600,235400,02-Mar-23
23,42400,CE,12.65,15.35,5.75,7.65,7.65,29623,314060.77,140000,116775,02-Mar-23
23,42500,CE,11,11.8,5.4,7.4,7.4,202286,2149663.86,1528550,1282425,02-Mar-23
23,42600,CE,9.5,10.55,4.95,6.7,6.7,44976,479068.74,301375,280925,02-Mar-23
23,42700,CE,35.35,35.35,4.75,6.5,6.5,9913,105837,35025,35025,02-Mar-23
23,42800,CE,9.65,9.65,4.7,6.3,6.3,14186,151811.97,66375,56625,02-Mar-23
23,42900,CE,25.95,25.95,4.35,6.2,6.2,6961,74667.18,32375,32375,02-Mar-23
23,43000,CE,7.8,7.8,4.25,5.8,5.8,132269,1422076.08,959400,749875,02-Mar-23
23,43100,CE,7.15,7.15,4.15,5.45,5.45,4597,49538.69,22350,21775,02-Mar-23
23,43200,CE,6.3,7.45,3.55,5.35,5.35,4551,49156.41,19500,17975,02-Mar-23
23,43300,CE,7.45,7.45,3.9,5.15,5.15,2460,26632.58,13100,11125,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,43400,CE,6.9,7.8,4,4.8,4.8,4564,49524.88,31275,29525,02-
Mar-23
23,43500,CE,5.45,6.05,3.95,4.9,4.9,62290,677477.89,327825,276425,02-Mar-23
23,43600,CE,5.5,6.35,3.1,4.65,4.65,368,4011.62,7050,2925,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,43700,CE,5.05,9.8,3.7,4.65,4.65,860,9396.5,8975,7200,02-
Mar-23
23,44000,CE,4.9,5.4,3.45,4.2,4.2,52490,577444.49,336950,252650,02-Mar-23
23,44500,CE,4.15,4.6,3.2,3.8,3.8,15961,177581.08,92425,64200,02-Mar-23
23,45000,CE,3.55,3.9,3,3.35,3.35,16452,185098.77,162050,28550,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,45500,CE,3.15,4,2.8,3.2,3.2,1545,17575.6,17575,15525,02-
Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,46000,CE,3.4,3.9,2.7,3,3,5425,62391.53,50850,41750,02-
Mar-23
23,46500,CE,3.25,3.25,2.65,2.85,2.85,31603,367407.67,382200,356725,02-Mar-23
23,35000,PE,4.2,4.5,2.8,2.95,2.95,12083,105735.61,160550,148925,02-Mar-23
23,35500,PE,4.15,4.9,3,3.15,3.15,2947,26157.18,57100,15550,02-Mar-23
23,36000,PE,5.25,5.45,3.35,3.6,3.6,10159,91440.76,128775,46550,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,36500,PE,6.95,6.95,3.7,4,4,9295,84826.81,83150,52750,02-
Mar-23
23,37000,PE,9.1,9.1,4.5,4.85,4.85,40007,370118.6,244575,101750,02-Mar-23
23,37500,PE,7.5,10,4.7,5.95,5.95,39675,372015.94,239400,90150,02-Mar-23
23,37900,PE,18.15,19.05,5.15,7.6,7.6,11668,110576.88,74400,70250,02-Mar-23
23,38000,PE,10,11.75,7.1,7.9,7.9,95076,903424.75,470875,241375,02-Mar-23
23,38100,PE,9.9,12.55,7.6,8.65,8.65,7061,67271.92,21200,8750,02-Mar-23
23,38200,PE,10.75,13.4,8.2,9.5,9.5,10472,100033.9,45375,20975,02-Mar-23
23,38300,PE,11.4,14.25,7.45,10.35,10.35,19653,188229.81,93875,76600,02-Mar-23
23,38400,PE,18.85,18.85,9.75,11.35,11.35,9166,88019.48,42200,42200,02-Mar-23
23,38500,PE,14.55,17.2,10.55,12.55,12.55,152707,1470291.48,838950,665100,02-Mar-23
23,38600,PE,15.55,18.5,9.6,14.25,14.25,19842,191545.73,88375,58375,02-Mar-23
23,38700,PE,14.75,20.35,13.1,15.65,15.65,26344,254980.88,135175,104000,02-Mar-23
23,38800,PE,19.05,22.75,14.6,17.9,17.9,30571,296674.72,121900,67450,02-Mar-23
23,38900,PE,25.9,25.9,16.3,20.95,20.95,28378,276118.68,111150,53800,02-Mar-23
23,39000,PE,25.2,39.95,18.5,23.95,23.95,164191,1601798.52,899775,500825,02-Mar-23
23,39100,PE,27.85,33,20.75,27.95,27.95,33613,328788.66,120825,68575,02-Mar-23
23,39200,PE,25,39,23.75,32.4,32.4,54356,533098.35,188725,109625,02-Mar-23
23,39300,PE,33,46.65,27,38.15,38.15,49508,486847.45,176500,69400,02-Mar-23
23,39400,PE,33,55,31.55,44.9,44.9,52281,515503.76,197975,126675,02-Mar-23
23,39500,PE,52.55,65.6,36.85,52.85,52.85,161711,1598843.14,623300,268225,02-Mar-23
23,39600,PE,59.8,75.55,43.3,61.65,61.65,80551,798580.88,413150,325850,02-Mar-23
23,39700,PE,60.25,91,50.6,75,75,83254,827708.74,310275,169400,02-Mar-23
23,39800,PE,64.3,107.95,59.45,91.4,91.4,112025,1116948.32,490600,280950,02-Mar-23
23,39900,PE,73,128.65,69.8,107.05,107.05,98583,985725.53,354000,249600,02-Mar-23
23,40000,PE,95.2,153.5,63,129,129,347803,3488029.95,1440375,837300,02-Mar-23
23,40100,PE,121,182.95,95.6,153.45,153.45,106700,1073285.06,264000,46650,02-Mar-23
23,40200,PE,132.4,215.6,113.25,185.9,185.9,162087,1635602.8,354425,148500,02-Mar-23
23,40300,PE,175.25,252,134.25,224.9,224.9,188815,1911630.25,552575,353475,02-Mar-23
23,40400,PE,174.3,295.25,158.9,259.25,259.25,263817,2679916.92,573950,393925,02-
Mar-23
23,40500,PE,228,346.3,188.05,303.45,303.45,504911,5145677.82,1309300,779050,02-Mar-
23
23,40600,PE,262.95,400,222.35,354.65,354.65,317909,3250293.82,311375,70075,02-Mar-
23
23,40700,PE,277,460,260.2,415.25,415.25,224549,2303639.25,296700,11050,02-Mar-23
23,40800,PE,363.25,528,304.5,476.3,476.3,112769,1161277.23,181250,71975,02-Mar-23
23,40900,PE,396.05,600,353.35,547.05,547.05,33882,350292.7,48025,21375,02-Mar-23
23,41000,PE,469,677.75,406.95,606.45,606.45,94280,978763.37,392925,261600,02-Mar-23
23,41100,PE,518.1,759.4,466.55,706.55,706.55,7444,77591.52,22900,8000,02-Mar-23
23,41200,PE,563.7,845.7,531.85,786.8,786.8,8931,93535.88,51575,30250,02-Mar-23
23,41300,PE,658.15,932.85,604.25,872.25,872.25,4663,49010.47,22925,14250,02-Mar-23
23,41400,PE,710.95,1026.3,677.8,954.9,954.9,1375,14521.82,11675,7125,02-Mar-23
23,41500,PE,820.95,1121.75,756.25,1043.95,1043.95,9599,101846.11,118575,70525,02-
Mar-23
23,41600,PE,871.35,1211.1,841.75,1135.25,1135.25,648,6897.6,7750,3000,02-Mar-23
23,41700,PE,956.4,1309.75,926.65,1232.9,1232.9,1014,10846.64,12625,10375,02-Mar-23
23,41800,PE,1056.55,1400,1022.35,1340.85,1340.85,354,3805.59,9800,3800,02-Mar-23
23,41900,PE,1220,1512.55,1220,1422,1422,60,648.51,2450,1125,02-Mar-23
23,42000,PE,1260,1607,1211,1519,1519,4071,44182.45,86450,53950,02-Mar-23
23,42100,PE,1385,1703.85,1385,1621.55,1621.55,1099,12008.74,25300,24375,02-Mar-23
23,42200,PE,1555,1799.6,1500.85,1786.45,1786.45,64,702.13,12025,550,02-Mar-23
23,42300,PE,1567.3,1899.3,1567.3,1865.25,1865.25,46,506.62,2150,450,02-Mar-23
23,42400,PE,1640,1986.85,1613,1945.15,1945.15,59,651.68,2900,925,02-Mar-23
23,42500,PE,1755.05,2099.65,1699.65,2026.85,2026.85,1232,13672.69,24650,18325,02-
Mar-23
23,42600,PE,1812.4,2100,1812.4,2100,2100,27,300.81,475,425,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,42700,PE,2200,2200,2200,2200,2286.7,4,44.9,275,100,02-
Mar-23
23,42800,PE,2226.45,2285.45,2226.45,2280,2381.5,14,157.74,350,350,02-Mar-23
OPTIDX,BANKNIFTY,09-Mar-23,42900,PE,0,0,0,2505.5,2477,0,0,0,0,02-Mar-23
23,43000,PE,2300,2590,2182.9,2491.3,2491.3,1619,18381.57,40875,29550,02-Mar-23
23,43300,PE,2525,2747.6,2525,2747.6,2747.6,19,218.07,525,475,02-Mar-23
23,43500,PE,2708.35,3077.1,2708.35,3009.35,3009.35,272,3158.18,6625,5600,02-Mar-23
23,44000,PE,3300,3535.9,3278.5,3507.3,3507.3,155,1835.94,3825,3775,02-Mar-23
23,45000,PE,4285.95,4550,4285.95,4550,4550,3,37.04,75,75,02-Mar-23
OPTIDX,BANKNIFTY,16-Mar-23,38000,CE,0,0,0,3980,2575,0,0,0,0,02-Mar-23
23,39500,CE,1385,1385,1109,1162.4,1162.4,29,295.1,2125,175,02-Mar-23
23,39600,CE,1271,1271.25,1070,1073.35,1073.35,29,295.62,1700,400,02-Mar-23
23,39700,CE,1175.65,1176,987.45,987.45,987.45,10,101.99,1800,175,02-Mar-23
23,39800,CE,1060,1132.15,926.2,934.4,934.4,43,438.85,1750,375,02-Mar-23
23,39900,CE,1002.25,1091.25,820,849.2,849.2,52,531.24,1925,700,02-Mar-23
23,40000,CE,1030,1030,720.9,764.2,764.2,1263,12891.68,33975,11500,02-Mar-23
23,40100,CE,934.65,967.55,634.55,703.75,703.75,248,2532,2925,1450,02-Mar-23
23,40200,CE,865.3,865.3,586.4,632.1,632.1,275,2811.39,5000,1350,02-Mar-23
23,40300,CE,787.4,829.85,525,552.15,552.15,889,9100.67,16200,6850,02-Mar-23
23,40400,CE,712.25,730.2,460.8,499.1,499.1,1235,12644.96,11050,8575,02-Mar-23
23,40500,CE,619.5,673.25,407.45,446.2,446.2,6338,64979.63,67600,43525,02-Mar-23
23,40600,CE,563.8,616.2,365,387.25,387.25,2779,28531.47,33275,25800,02-Mar-23
23,40700,CE,521.5,555.05,312.5,337,337,2617,26893.63,21625,13600,02-Mar-23
23,40800,CE,454.15,499.55,273.45,296.6,296.6,1591,16372.75,15850,10175,02-Mar-23
23,40900,CE,432.2,432.2,234.2,260.8,260.8,1209,12455.52,14575,11875,02-Mar-23
23,41000,CE,365,389.95,192.05,216.25,216.25,9333,96271.81,106275,65925,02-Mar-23
23,41100,CE,330.35,330.35,165.1,181.25,181.25,924,9551.24,12625,10150,02-Mar-23
23,41200,CE,281,291.4,124.9,154.65,154.65,1968,20366.24,23175,10025,02-Mar-23
23,41300,CE,247.2,250,110.05,126.25,126.25,1517,15722.9,17900,15025,02-Mar-23
23,41400,CE,314.2,314.2,86.15,107.7,107.7,1080,11212.18,11400,11400,02-Mar-23
23,41500,CE,170.75,184.5,69.95,83.95,83.95,15260,158748.78,151775,104800,02-Mar-23
23,41600,CE,145.75,153.1,62.5,70.9,70.9,1893,19732.34,10800,8875,02-Mar-23
23,41700,CE,128.4,135,47.8,58.45,58.45,1197,12501.11,12975,12900,02-Mar-23
23,41900,CE,84.4,84.4,35.95,41.85,41.85,1437,15071.8,11550,5700,02-Mar-23
23,42000,CE,70.9,84.25,30.05,36.7,36.7,16741,175966.08,131325,23075,02-Mar-23
23,42400,CE,38.5,40.2,20,21.95,21.95,511,5419.86,8300,8200,02-Mar-23
23,42800,CE,21.4,32,12.1,15.15,15.15,913,9772.98,14825,6125,02-Mar-23
23,43500,CE,12.3,13.65,7.15,9.6,9.6,1450,15772.35,14075,4700,02-Mar-23
23,44000,CE,9.35,14.8,7,8.15,8.15,614,6755.39,12000,8850,02-Mar-23
Mar-23
Mar-23
OPTIDX,BANKNIFTY,16-Mar-23,45500,CE,5.95,6,4.75,5.4,5.4,97,1103.5,1750,1000,02-Mar-
23
23,46000,CE,6.15,8.45,4.65,6.6,6.6,136,1564.18,3025,1075,02-Mar-23
OPTIDX,BANKNIFTY,16-Mar-23,46500,CE,5.3,6,4.05,4.6,4.6,192,2232.24,2400,725,02-Mar-
23
OPTIDX,BANKNIFTY,16-Mar-23,35000,PE,8.9,9,5.55,6.7,6.7,99,866.43,1900,775,02-Mar-23
OPTIDX,BANKNIFTY,16-Mar-23,36000,PE,9.7,14,6.95,8.45,8.45,118,1062.26,4350,1300,02-
Mar-23
OPTIDX,BANKNIFTY,16-Mar-23,36500,PE,8,13,7.8,9.6,9.6,205,1871.11,4225,1325,02-Mar-
23
23,37000,PE,15,22,10.3,13.55,13.55,243,2248.52,5900,1300,02-Mar-23
23,37500,PE,18.35,23.85,14.55,17.15,17.15,493,4624.01,7000,1175,02-Mar-23
OPTIDX,BANKNIFTY,16-Mar-23,37900,PE,60.5,60.5,39.45,39.45,39.45,3,28.46,75,75,02-
Mar-23
23,38000,PE,30.4,31,16.65,24.8,24.8,4237,40277.12,42100,20950,02-Mar-23
23,38100,PE,26.25,33.95,24.25,29.55,29.55,124,1181.99,1900,400,02-Mar-23
23,38200,PE,34.1,34.8,25.35,31.65,31.65,100,955.77,3225,700,02-Mar-23
23,38400,PE,101.85,101.85,37.2,45.9,45.9,12,115.35,125,125,02-Mar-23
23,38500,PE,35.35,47.6,32.1,40.9,40.9,4339,41804.74,32175,4125,02-Mar-23
23,39000,PE,55.65,82.4,49.7,72.55,72.55,14166,138348.15,133475,-30200,02-Mar-23
23,39400,PE,180,180,100.55,114.35,114.35,132,1303.97,2475,2475,02-Mar-23
23,39500,PE,99.05,146.55,95,127.25,127.25,10220,101220.85,96350,71275,02-Mar-23
23,39600,PE,117.1,162.05,105.7,140.85,140.85,1181,11731.14,9125,4625,02-Mar-23
23,39700,PE,230.8,230.8,133.25,158.95,158.95,264,2630.59,3075,3075,02-Mar-23
23,39800,PE,139,220.1,137.3,181.95,181.95,851,8502.86,10550,1025,02-Mar-23
23,39900,PE,167,232,141.2,215.8,215.8,688,6895.68,6475,3800,02-Mar-23
23,40000,PE,190,277.5,170.65,236.75,236.75,7191,72290.13,68400,41600,02-Mar-23
23,40100,PE,207,305,195.05,277.15,277.15,1484,14963.8,7350,3175,02-Mar-23
23,40200,PE,228.3,334,215.65,306.8,306.8,1468,14855.86,11675,-3125,02-Mar-23
23,40300,PE,254.75,386.95,244.55,346.05,346.05,927,9412.68,8225,2975,02-Mar-23
23,40400,PE,295,415,280,376.05,376.05,1751,17835.83,13575,7700,02-Mar-23
23,40500,PE,340,460,302.55,416.3,416.3,7216,73750.19,60925,39725,02-Mar-23
23,40600,PE,366.3,521.35,338.1,490.2,490.2,2723,27924.01,28175,14100,02-Mar-23
23,40700,PE,398.15,572.1,374.15,522.55,522.55,1692,17405.42,9675,5075,02-Mar-23
23,40800,PE,423.65,618.45,410.1,573.1,573.1,1283,13248.09,7300,2450,02-Mar-23
23,40900,PE,522,657,455.05,611.1,611.1,377,3906.4,3900,2175,02-Mar-23
23,41000,PE,547.25,734.15,522.1,681.2,681.2,1151,11976.09,17125,5475,02-Mar-23
23,41100,PE,643.95,794.3,610.1,737.1,737.1,79,825.18,950,25,02-Mar-23
23,41200,PE,733.2,830.8,656.1,791.05,791.05,25,262.01,950,225,02-Mar-23
23,41300,PE,791.55,885.15,723.95,870.9,870.9,52,547.14,1350,100,02-Mar-23
23,41400,PE,880.85,991.9,779.45,957.1,957.1,52,549.28,2025,175,02-Mar-23
23,41500,PE,947.3,1102,850,1043.45,1043.45,178,1890.1,4625,1275,02-Mar-23
23,41600,PE,959.95,1161.2,943.45,1130,1130,57,608.03,1375,1050,02-Mar-23
23,41900,PE,1384.85,1384.85,1384.85,1384.85,1679.2,1,10.82,25,25,02-Mar-23
23,42000,PE,1429,1430,1194.35,1430,1756.45,9,97.6,500,125,02-Mar-23
Mar-23
Mar-23
23,39500,CE,1405.85,1405.85,1405.85,1405.85,1556.8,1,10.22,150,0,02-Mar-23
23,39900,CE,1127.7,1127.7,1126.2,1126.2,1306.15,3,30.77,250,-25,02-Mar-23
23,40000,CE,1149.95,1152.15,868.95,898.4,898.4,215,2205.32,4650,-925,02-Mar-23
23,40100,CE,1077.75,1077.75,982.25,982.25,1190.6,5,51.4,500,75,02-Mar-23
23,40200,CE,786.8,786.8,707.55,751.5,751.5,3,30.71,575,0,02-Mar-23
23,40300,CE,953.45,953.45,649.1,691.3,691.3,147,1507.19,2650,2200,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,40400,CE,830,863.6,604,623.4,623.4,95,975.58,800,400,02-
Mar-23
23,40500,CE,785,791.15,545.45,584.35,584.35,445,4579.36,14350,925,02-Mar-23
23,40600,CE,728.35,743.85,500,538.25,538.25,65,669.6,1275,425,02-Mar-23
23,40700,CE,673.55,673.6,457.45,484.65,484.65,45,463.71,750,750,02-Mar-23
23,40800,CE,603.65,628.15,400,432.55,432.55,117,1207.96,1075,700,02-Mar-23
23,40900,CE,555.95,557.1,365.05,374.6,374.6,48,496.3,900,800,02-Mar-23
23,41000,CE,488.5,488.5,302.05,328.95,328.95,733,7587.75,20250,4125,02-Mar-23
23,41400,CE,377.1,377.1,377.1,377.1,599.4,1,10.44,975,25,02-Mar-23
23,41500,CE,240,244.9,150,163.5,163.5,534,5566.3,39025,4550,02-Mar-23
23,42000,CE,130,140.15,72,78.65,78.65,1034,10882.03,25575,6650,02-Mar-23
23,42500,CE,61.35,65,35.05,39.75,39.75,440,4679.75,13650,1900,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,42900,CE,0,0,0,872.2,225,0,0,0,0,02-Mar-23
23,43000,CE,34.35,38.9,17.1,21.85,21.85,430,4625.15,10775,4300,02-Mar-23
23,43200,CE,191.95,191.95,191.95,191.95,180.35,2,21.69,275,50,02-Mar-23
23,43500,CE,230.2,230.2,230.2,230.2,143.35,3,32.79,75,75,02-Mar-23
Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,45500,CE,10.05,12,8,11,11,34,386.82,1725,125,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,46000,CE,9,10.45,8,8.5,8.5,6,69.01,1000,0,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,46500,CE,5.6,8.75,5.6,8.4,8.4,24,279.04,1425,200,02-Mar-
23
Mar-23
23,36500,PE,28.35,30,28.35,29.85,29.85,20,182.64,1425,450,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,37000,PE,24.85,28.05,20.3,24,59.9,56,518.33,5550,500,02-
Mar-23
Mar-23
23,38000,PE,46.4,57.85,35.2,51.35,51.35,347,3300.69,6750,1825,02-Mar-23
23,38500,PE,216.1,216.1,152.55,184.35,184.35,7,67.73,150,150,02-Mar-23
23,39000,PE,95.05,135,86.1,121.2,121.2,363,3549.5,11125,1250,02-Mar-23
23,39500,PE,162.4,214.1,154.05,200.25,200.25,208,2063.54,6825,1950,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,39600,PE,182.8,210,174.6,210,210,5,49.73,325,-75,02-Mar-
23
OPTIDX,BANKNIFTY,23-Mar-23,39700,PE,311,311,185,250.85,250.85,42,419.28,425,-
200,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,39900,PE,260,289.8,247.6,289,289,14,140.57,375,-175,02-
Mar-23
23,40000,PE,252.25,340,248.8,319.25,319.25,920,9267.07,11250,1425,02-Mar-23
23,40200,PE,469.95,469.95,351.1,407.65,407.65,16,162.36,1075,-75,02-Mar-23
23,40300,PE,319.85,447.85,319.85,420.5,420.5,49,498.49,1000,-400,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,40400,PE,385,494.15,365.4,460.75,460.75,43,438.88,750,-
25,02-Mar-23
23,40500,PE,398.4,543.85,398.4,509.75,509.75,577,5907.46,4250,400,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,40600,PE,500,550,442.85,526.65,526.65,60,616.44,1150,-
150,02-Mar-23
23,40700,PE,485.15,634.3,471.2,621.75,621.75,61,628.94,1125,100,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,40800,PE,601.9,638,525.25,638,638,10,103.45,750,0,02-
Mar-23
23,40900,PE,584.95,637.2,583.8,637.2,1139.6,38,394.21,800,100,02-Mar-23
OPTIDX,BANKNIFTY,23-Mar-23,41000,PE,600,788.1,580,736,736,223,2324.8,2950,-1275,02-
Mar-23
23,41100,PE,702.5,702.5,702.5,702.5,1256.15,27,282.16,675,175,02-Mar-23
23,41200,PE,749.95,861.8,749.95,861.8,861.8,31,325.89,700,300,02-Mar-23
23,41500,PE,865,1071.65,600,1049.1,1049.1,31,328.98,2550,100,02-Mar-23
100,02-Mar-23
23,30000,CE,10760,10760,10400,10510,10510,28,283.76,5425,650,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,33000,CE,7800,7800,7500,7500,7500,9,91.45,975,25,02-Mar-
23
23,35000,CE,5801.3,5801.3,5764.85,5764.85,5583,4,40.78,2375,0,02-Mar-23
23,35500,CE,5293.6,5293.6,5276.75,5276.75,5095.25,6,61.17,11425,-100,02-Mar-23
23,36000,CE,4870.75,4920,4520.05,4592.9,4592.9,62,629.93,64500,325,02-Mar-23
23,36500,CE,4151.9,4151.9,4111.55,4111.55,4111.55,4,40.62,16625,0,02-Mar-23
23,37000,CE,3804.55,3865,3576.65,3630.1,3630.1,185,1883.98,44150,-3425,02-Mar-23
23,37500,CE,3333,3355.65,3178.7,3179.6,3179.6,20,203.66,8600,0,02-Mar-23
23,38000,CE,2988,2988,2617.7,2654.1,2654.1,460,4693.56,38875,5750,02-Mar-23
23,38500,CE,2523.95,2538.9,2163,2176.6,2176.6,43,439.45,10075,-125,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,38600,CE,2345,2365,2345,2365,2334.8,4,40.95,1700,100,02-
Mar-23
23,38700,CE,2255,2255,2238.15,2238.15,2259.4,3,30.71,2675,50,02-Mar-23
23,38800,CE,2160,2180,2058.7,2102.55,2186.6,6,61.41,1750,75,02-Mar-23
23,38900,CE,2170.7,2170.7,1843.45,1869.55,1869.55,33,337.48,1475,250,02-Mar-23
23,39000,CE,2046.5,2070,1740,1781.15,1781.15,369,3771.61,87025,-275,02-Mar-23
23,39100,CE,1994.6,2000,1664.05,1704.75,1704.75,21,214.66,1850,150,02-Mar-23
23,39200,CE,1900.05,1900.05,1560,1591.5,1591.5,21,214.63,7525,-25,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,39300,CE,1670,1710,1670,1710,1832.75,3,30.73,2450,0,02-
Mar-23
23,39400,CE,1609.1,1609.1,1439,1468.65,1468.65,11,112.42,3875,75,02-Mar-23
23,39500,CE,1635,1655.25,1326.75,1379.4,1379.4,967,9896.47,67275,1300,02-Mar-23
23,39600,CE,1454.9,1489.2,1255.8,1300.45,1300.45,139,1422.23,5025,-600,02-Mar-23
23,39700,CE,1473.95,1473.95,1181.1,1230.55,1230.55,301,3082.13,15250,-1800,02-Mar-
23
23,39800,CE,1400,1400,1103.35,1155.35,1155.35,233,2388.06,15800,-950,02-Mar-23
23,39900,CE,1306,1314.65,1027.25,1087.35,1087.35,398,4084.75,19800,1800,02-Mar-23
23,40000,CE,1249.95,1260.35,960,1005.85,1005.85,10795,110923.85,376425,-27875,02-
Mar-23
23,40100,CE,1170,1186.05,896,939.85,939.85,716,7361.21,23375,-1075,02-Mar-23
23,40200,CE,1081.7,1107.9,836,873.75,873.75,1317,13549.86,30150,-1725,02-Mar-23
23,40300,CE,977.15,1040.25,767.3,802.75,802.75,3438,35391.9,41725,1150,02-Mar-23
23,40400,CE,944.45,971.15,706.5,747.15,747.15,3629,37377.02,35775,4925,02-Mar-23
23,40500,CE,840,908,649.25,681.45,681.45,33759,348308.84,392725,41125,02-Mar-23
23,40600,CE,797.95,841.8,595.05,626.6,626.6,9884,102088.33,60275,12975,02-Mar-23
23,40700,CE,740,798.5,545.2,582.1,582.1,9374,96913.45,66700,15725,02-Mar-23
23,40800,CE,682.7,720.95,492.8,526.45,526.45,7514,77778.16,45150,-6425,02-Mar-23
23,40900,CE,600.05,664.5,445.3,474.55,474.55,3159,32741.34,33875,5725,02-Mar-23
23,41000,CE,545.05,608.65,403.4,430.55,430.55,30651,318045.05,521750,-69100,02-Mar-
23
23,41100,CE,524.65,555,364.55,390.2,390.2,1347,13993.4,32850,2900,02-Mar-23
23,41200,CE,490.5,504.1,323.85,347.55,347.55,2419,25155.14,31450,-7400,02-Mar-23
23,41300,CE,429,458.8,288.1,305.9,305.9,1519,15818.17,33825,2175,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,41400,CE,387.9,415.6,256.3,275,275,1762,18379.85,38700,-
3475,02-Mar-23
23,41500,CE,335.05,373,226.5,242.3,242.3,20359,212693.58,470950,30300,02-Mar-23
23,41600,CE,318.85,334.8,198.95,207.95,207.95,3230,33789.71,51600,6450,02-Mar-23
23,41700,CE,284.2,298.85,175,185.8,185.8,5230,54799.72,48475,11525,02-Mar-23
23,41800,CE,261.4,264.8,153.15,167.2,167.2,4430,46509.86,46525,-16500,02-Mar-23
23,41900,CE,231.05,236.35,134.6,147.45,147.45,3441,36193.77,61825,-1125,02-Mar-23
23,42000,CE,188.15,208.55,117.5,127.65,127.65,32756,345223.06,879300,44900,02-Mar-
23
23,42100,CE,172.7,183.85,101.9,110,110,2552,26947.43,26900,725,02-Mar-23
23,42200,CE,154.6,162.1,88.45,95.6,95.6,3408,36054.98,58500,6500,02-Mar-23
23,42300,CE,133.05,141.45,77.05,83.85,83.85,4079,43237.5,38950,4575,02-Mar-23
23,42400,CE,114.95,124.6,67.65,73.35,73.35,4416,46912.1,29325,-7125,02-Mar-23
23,42500,CE,99.55,109.75,54.1,64.65,64.65,22080,235041.12,327700,1125,02-Mar-23
23,42600,CE,88.6,95.9,52.65,57,57,1904,20310.87,18300,1275,02-Mar-23
23,42700,CE,84.2,84.2,45,50.05,50.05,2594,27728.3,33350,12575,02-Mar-23
23,42800,CE,72.25,72.65,41.1,45.5,45.5,1926,20634.36,18300,675,02-Mar-23
23,42900,CE,60.55,64.75,36.85,39.6,39.6,1724,18511.15,27075,3650,02-Mar-23
23,43000,CE,52.45,57.25,32.45,35.65,35.65,20910,225009.56,479625,30350,02-Mar-23
23,43100,CE,45.15,45.15,29.35,32.25,32.25,763,8228.14,7650,-150,02-Mar-23
23,43200,CE,43.55,44.65,26.2,28.3,28.3,1614,17445.57,15400,4150,02-Mar-23
23,43300,CE,30.8,39.85,23.95,25.65,25.65,1467,15891.86,12075,375,02-Mar-23
875,02-Mar-23
23,43500,CE,30.95,32.5,20.05,22.05,22.05,14635,159252.89,223100,13850,02-Mar-23
23,44000,CE,19.4,19.8,12.85,14.45,14.45,15191,167166.57,492575,6625,02-Mar-23
23,44200,CE,23.95,24.8,11.7,13.4,13.4,34,375.84,1850,125,02-Mar-23
23,44500,CE,14.6,16.45,11.75,12.7,12.7,4371,48643.31,98850,3250,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,44600,CE,78,78,8.5,13.9,13.9,16,178.47,875,25,02-Mar-23
23,45000,CE,13.25,14.15,11,11.8,11.8,3248,36550.17,207900,14650,02-Mar-23
Mar-23
2100,02-Mar-23
23,46000,CE,10.5,17.8,8.2,9.6,9.6,979,11260.97,22500,2625,02-Mar-23
175,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,47000,CE,6.25,8.35,6.25,7,7,102,1198.68,5250,125,02-Mar-
23
OPTIDX,BANKNIFTY,29-Mar-23,47500,CE,6.9,9,6.5,6.95,6.95,251,2981.05,43675,25,02-
Mar-23
23,48000,CE,6.35,7.25,6.05,6.3,6.3,1182,14185.94,79650,3550,02-Mar-23
300,02-Mar-23
875,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,28500,PE,0,0,0,500,0,0,0,75,0,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,30000,PE,7.25,10,6,7.35,7.35,107,802.68,7650,-375,02-
Mar-23
6075,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,34500,PE,16.95,22,13.2,15.1,15.1,250,2157.22,31650,-
700,02-Mar-23
23,35000,PE,17.75,21.45,15.2,17.3,17.3,913,7992.87,37725,225,02-Mar-23
23,35500,PE,20,24.05,17.65,20.4,20.4,418,3711.89,30675,200,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,36000,PE,20.15,28.7,20.15,25,25,4103,36952.9,232775,-
3750,02-Mar-23
23,36500,PE,30.1,33.35,27.4,29.35,29.35,3300,30137.02,118500,-725,02-Mar-23
23,37000,PE,36,41.2,33.35,36.85,36.85,10831,100286.37,254100,16650,02-Mar-23
23,37500,PE,47.3,57.2,44.95,52.2,52.2,7959,74716.08,210900,12850,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,37600,PE,48.85,62,48.05,56.2,56.2,466,4386.69,6550,-
550,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,37700,PE,55.15,66.2,50.9,59.75,59.75,376,3549.25,3975,-
275,02-Mar-23
23,37800,PE,55.95,71.8,55.95,64.9,64.9,782,7402.2,8550,2100,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,37900,PE,59,76.5,59,71.4,71.4,462,4385.2,9900,-825,02-
Mar-23
23,38000,PE,67.05,86.15,63.7,78.2,78.2,13135,125024.78,369325,4275,02-Mar-23
23,38100,PE,69.75,89.85,69.7,86.25,86.25,380,3626.92,7825,175,02-Mar-23
23,38200,PE,75.65,98.95,73,89.35,89.35,1143,10939.75,16475,-1400,02-Mar-23
23,38300,PE,79.95,108.4,79.95,100.1,100.1,603,5787.8,15050,2175,02-Mar-23
23,38400,PE,87.05,117.9,82.8,108.85,108.85,1132,10895.57,18900,-2075,02-Mar-23
23,38500,PE,91.3,126.65,87.8,115.7,115.7,11570,111674.23,337825,26675,02-Mar-23
23,38600,PE,101.2,134.75,100.65,127.95,127.95,963,9320.82,16225,-1000,02-Mar-23
23,38700,PE,120.1,145.75,111.9,134.4,134.4,815,7910.64,20250,1125,02-Mar-23
23,38800,PE,115.4,159.3,115.4,148.9,148.9,1262,12284.58,23175,1375,02-Mar-23
23,38900,PE,127.95,175.9,124.95,159.75,159.75,982,9586.18,17825,-1300,02-Mar-23
23,39000,PE,145,190,131.35,174.15,174.15,26769,262071.5,662900,59050,02-Mar-23
23,39100,PE,155.1,203.5,145.8,184.05,184.05,1537,15090.47,20425,5375,02-Mar-23
23,39200,PE,159.2,219.6,156.15,206.1,206.1,1726,16996.02,26050,2775,02-Mar-23
23,39300,PE,178,237.2,178,223.75,223.75,971,9590.04,13650,525,02-Mar-23
23,39400,PE,185.6,257.7,185.25,238.8,238.8,3943,39051.72,44250,23825,02-Mar-23
23,39500,PE,213.5,277.9,198.8,258.45,258.45,13388,133003.08,327350,9375,02-Mar-23
23,39600,PE,204.45,301.15,202.55,281.05,281.05,2014,20067.35,20050,3950,02-Mar-23
23,39700,PE,236,322.45,234.65,303.5,303.5,1317,13163.11,23675,-2625,02-Mar-23
23,39800,PE,263.35,350.65,254.3,330.95,330.95,2550,25563.23,44950,2950,02-Mar-23
23,39900,PE,292.85,376.35,274.95,351.55,351.55,1470,14781.64,30675,-2525,02-Mar-23
23,40000,PE,325.1,410,298.05,386.5,386.5,26457,266909.54,685725,-23100,02-Mar-23
23,40100,PE,330.2,441.1,324.25,414.4,414.4,2109,21344.94,35850,1300,02-Mar-23
23,40200,PE,355.05,480.5,350.55,453.5,453.5,2451,24888.13,45200,-2225,02-Mar-23
23,40300,PE,385.65,600,376.65,490.8,490.8,3503,35692.97,51425,7900,02-Mar-23
23,40400,PE,425.3,557.45,409,522.7,522.7,6913,70668.92,53825,4800,02-Mar-23
23,40500,PE,499.9,595,440.7,564.05,564.05,43942,450586.32,444800,-100,02-Mar-23
23,40600,PE,500.5,640,471.75,603.7,603.7,12195,125454.73,49750,1250,02-Mar-23
23,40700,PE,550,690,513.85,643.65,643.65,11461,118311.53,63150,28425,02-Mar-23
23,40800,PE,566.05,736.95,555.05,692.5,692.5,8672,89834.18,29850,-3775,02-Mar-23
23,40900,PE,630,789.85,597.75,741.7,741.7,2257,23460.16,23525,2475,02-Mar-23
23,41000,PE,667.65,847.55,641.55,805.6,805.6,21558,224944.45,343950,-7625,02-Mar-23
23,41100,PE,708.35,899.65,694.6,852.95,852.95,2522,26419.76,13600,-23175,02-Mar-23
23,41200,PE,750.6,967.5,739.25,910.25,910.25,621,6530.83,14175,600,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,41300,PE,803.2,1019.3,793.55,968,968,365,3852.97,10475,-
1150,02-Mar-23
23,41400,PE,847.15,1081.9,837.15,1031.15,1031.15,692,7328.24,12200,-1275,02-Mar-23
23,41500,PE,940.05,1165,902,1110.35,1110.35,5947,63216.08,193225,-4725,02-Mar-23
23,41600,PE,983.75,1223.45,971.75,1178.4,1178.4,457,4876.89,15000,-1675,02-Mar-23
23,41700,PE,1100,1313.05,1080,1262.35,1262.35,129,1383.47,12575,-300,02-Mar-23
23,41800,PE,1119.3,1343.75,1086.95,1308.05,1308.05,184,1980.06,10600,-1000,02-Mar-
23
23,41900,PE,1263.05,1397.05,1238.4,1397,1863.4,7,75.66,18500,-50,02-Mar-23
23,42000,PE,1276.15,1690.7,1235.4,1479.6,1479.6,1845,20009.71,150000,6450,02-Mar-23
23,42100,PE,1263.5,1603.4,1263.5,1563.4,1563.4,49,533.9,12625,75,02-Mar-23
23,42200,PE,1413,1688.85,1412.95,1639.2,1639.2,94,1029.46,26050,-100,02-Mar-23
23,42400,PE,1657.15,1657.15,1657.15,1657.15,2224.75,2,22.02,8700,25,02-Mar-23
23,42500,PE,1650,1980,1629.05,1922.55,1922.55,195,2159.66,53025,325,02-Mar-23
50,02-Mar-23
23,42800,PE,1900,2169.7,1900,2114.8,2531.2,16,179.72,3475,250,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,42900,PE,2260,2265,2250,2256.5,2256.5,9,101.6,18100,-
25,02-Mar-23
23,43000,PE,2100,2449.35,2067.1,2371.3,2371.3,511,5789.99,94050,7550,02-Mar-23
23,43200,PE,2507.6,2572.35,2507.6,2572.35,2572.35,5,57.18,3300,50,02-Mar-23
23,43300,PE,2408.15,2450.4,2407.75,2450.4,2937.9,4,45.71,2025,-100,02-Mar-23
23,43500,PE,2549.55,2912,2549.55,2868.7,2868.7,158,1828.93,34025,1875,02-Mar-23
23,44000,PE,3047.6,3400,3025,3367.9,3367.9,261,3080.82,481625,2175,02-Mar-23
23,44500,PE,3593.7,3902.25,3593.7,3855.75,3855.75,40,482.64,15000,225,02-Mar-23
23,45000,PE,4012.95,4420,4012.95,4366.5,4366.5,364,4478.48,64550,5725,02-Mar-23
23,45500,PE,4611.4,4792.5,4611.4,4792.5,4927.35,10,125.43,11575,-50,02-Mar-23
23,46000,PE,5016.75,5258.2,5016.75,5258.2,5407.3,43,549.72,19175,525,02-Mar-23
23,47000,PE,6096.95,6159.75,6096.75,6159.75,6381.8,5,66.38,6075,100,02-Mar-23
OPTIDX,BANKNIFTY,29-Mar-23,47500,PE,6498,6810,6498,6810,6810,7,94.83,3175,75,02-
Mar-23
23,48000,PE,7100,7299,7090,7225.05,7225.05,15,206.88,9050,0,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,35000,CE,5925,5925,5925,5925,5863.65,5,51.15,125,125,02-
Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,35500,CE,0,0,0,5051.55,5404,0,0,50,0,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-
23,36000,CE,5000,5045.15,4765.1,4811.6,4811.6,55,562.72,1850,1350,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,36500,CE,0,0,0,6055.55,4518.95,0,0,0,0,02-Mar-23
23,37000,CE,4100,4100,4036.15,4050,4097.85,4,41.05,9100,25,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,37500,CE,0,0,0,3244,3693.85,0,0,200,0,02-Mar-23
23,38000,CE,3216.7,3256.65,2950,2965,2965,60,616.54,14425,325,02-Mar-23
23,39000,CE,2380,2380,2110.55,2144.55,2144.55,46,473.87,11350,175,02-Mar-23
23,39100,CE,2207.2,2212.2,2098.2,2098.2,2537.7,39,402.51,1075,950,02-Mar-23
23,39200,CE,2105.05,2105.05,1923.35,1939.2,1939.2,4,41.22,1000,100,02-Mar-23
23,39400,CE,1905.15,1905.15,1905.15,1905.15,2347.25,1,10.32,1450,25,02-Mar-23
23,39500,CE,1979.95,1999,1704.35,1723.15,1723.15,101,1043.28,15650,750,02-Mar-23
23,39600,CE,1812.4,1815.25,1791.65,1791.65,2225.2,6,62.11,1750,75,02-Mar-23
23,39700,CE,1739.8,1744.15,1739.8,1744.15,2165.65,6,62.16,2450,150,02-Mar-23
23,39800,CE,1645,1680,1562.45,1562.45,2107.1,6,62.17,1850,100,02-Mar-23
23,39900,CE,1611.3,1611.3,1468.1,1484.05,2049.55,27,279.51,2450,300,02-Mar-23
23,40000,CE,1609.2,1630,1342,1391.6,1391.6,585,6067.35,54775,3300,02-Mar-23
23,40100,CE,1501.3,1501.3,1441.1,1441.1,1937.5,3,31.17,2000,75,02-Mar-23
23,40200,CE,1389.5,1402.45,1210,1258.4,1258.4,52,540.03,2625,700,02-Mar-23
23,40300,CE,1400,1400,1202.65,1202.65,1202.65,6,62.41,2100,50,02-Mar-23
23,40400,CE,1250,1257.3,1100,1129.75,1129.75,22,228.79,2300,325,02-Mar-23
23,40500,CE,1258.95,1289.25,1032.5,1054.9,1054.9,1924,20032.7,34175,7825,02-Mar-23
23,40600,CE,1190,1199.25,1024,1030.8,1030.8,110,1147.01,3025,700,02-Mar-23
23,40700,CE,1099.15,1115.2,965.05,974.65,974.65,47,490.24,3000,225,02-Mar-23
23,40800,CE,1061,1103.65,868,868.1,868.1,93,971.85,3400,250,02-Mar-23
23,40900,CE,1019.95,1035.75,822.5,844.05,844.05,119,1243.01,3325,1875,02-Mar-23
23,41000,CE,951.05,985,763.85,798.95,798.95,1835,19201.46,55500,8900,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,41100,CE,917.05,917.05,750,760,760,38,398.27,2525,75,02-
Mar-23
23,41200,CE,841.75,847,693.05,710.5,710.5,45,472.14,5400,250,02-Mar-23
23,41300,CE,813.05,813.05,645,650.7,650.7,35,367.74,2700,275,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,41400,CE,759.05,760,620,620.6,620.6,24,252.61,2350,-
275,02-Mar-23
23,41500,CE,711,717.15,545.3,562.55,562.55,766,8063.82,46900,3025,02-Mar-23
23,41600,CE,627.05,627.05,514.45,568.65,568.65,5,52.71,3150,-25,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,41700,CE,563,563,479.65,497,497,16,168.81,4400,-325,02-
Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,41900,CE,499,499,404,424.35,424.35,31,328.1,1875,-
225,02-Mar-23
23,42000,CE,508.3,509.8,371,383.85,383.85,2180,23128.83,89575,6525,02-Mar-23
23,42500,CE,329.35,348.35,239.25,252.65,252.65,1000,10697.1,40300,-2425,02-Mar-23
23,43000,CE,217.95,224.2,152,160.8,160.8,2117,22854.58,101450,6050,02-Mar-23
23,44000,CE,89.8,97.3,58.1,61.5,61.5,2363,26034.94,72725,21400,02-Mar-23
23,46500,CE,24.05,27.25,22.6,24.2,24.2,128,1488.79,8350,1300,02-Mar-23
23,35000,PE,40.55,43.85,35,40.65,40.65,161,1410.32,8650,425,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,35500,PE,42,57,42,49.35,49.35,249,2212.79,12000,800,02-
Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,36000,PE,55.35,63.15,52.3,60.7,60.7,636,5733.19,25525,-
175,02-Mar-23
23,36500,PE,73.95,83.05,68.1,77.55,77.55,230,2103.01,9375,1175,02-Mar-23
23,37000,PE,91.3,120,88,102.25,102.25,760,7048.39,60550,3600,02-Mar-23
23,37500,PE,122.2,139.65,115,134.6,134.6,373,3508.72,32075,4275,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,37600,PE,0,0,0,450.6,407.25,0,0,0,0,02-Mar-23
23,38000,PE,158,194.15,153,180.1,180.1,1983,18923.9,111775,9425,02-Mar-23
23,38500,PE,211.95,259.85,210.75,246.75,246.75,788,7629.55,34950,6850,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,38700,PE,0,0,0,690,684.85,0,0,0,0,02-Mar-23
23,39000,PE,289.6,346.1,274.3,334.7,334.7,1433,14083.47,84225,5800,02-Mar-23
23,39200,PE,341.15,361.25,310.7,353.25,847.45,22,217.43,1475,375,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,39300,PE,353.3,383,339,383,882.85,12,118.98,1525,100,02-
Mar-23
23,39500,PE,377.05,455.4,372.5,444.55,444.55,721,7192.86,37875,-825,02-Mar-23
23,39900,PE,489.8,566.65,489.25,538,538,32,323.39,3075,250,02-Mar-23
23,40000,PE,499.2,622.7,485.05,580.95,580.95,1396,14150.77,101900,4950,02-Mar-23
23,40200,PE,608.4,679.4,562.35,635.45,635.45,27,275.47,2950,175,02-Mar-23
23,40300,PE,608.2,699.4,602.45,685.7,685.7,18,184.23,3000,175,02-Mar-23
23,40400,PE,676.9,735,640.55,705.25,705.25,32,328.77,3225,350,02-Mar-23
23,40500,PE,640,785.8,617.9,762.65,762.65,1402,14445.17,42850,4825,02-Mar-23
23,40600,PE,735,805.95,698.95,778.85,778.85,125,1292.4,4050,675,02-Mar-23
23,40700,PE,780,830.95,746,808.05,808.05,44,456.33,4150,400,02-Mar-23
23,40800,PE,781.5,873.95,759.4,860.55,860.55,49,509.82,3550,325,02-Mar-23
23,40900,PE,878.2,933.95,878.2,908.65,908.65,132,1379.83,3950,1175,02-Mar-23
23,41000,PE,809.05,1044.1,809.05,999.2,999.2,1170,12263.53,59250,3650,02-Mar-23
23,41100,PE,937.05,1033.45,909,1014.65,1014.65,62,651.93,3875,1125,02-Mar-23
23,41200,PE,933.25,1084,933.25,1063.45,1063.45,75,791.03,3550,975,02-Mar-23
23,41300,PE,1037,1126,1002.75,1126,1126,44,465.99,3350,775,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,41400,PE,1033.65,1161,1033.65,1161,1161,29,307.79,2800,-
25,02-Mar-23
23,41500,PE,1085,1255,1061,1221.4,1221.4,306,3264.08,34400,-300,02-Mar-23
23,41600,PE,1251.4,1251.4,1213.35,1213.35,1972.15,10,107.07,2825,175,02-Mar-23
23,41700,PE,1333.3,1365.65,1333.3,1365.65,2031.35,3,32.28,1975,75,02-Mar-23
23,42000,PE,1350.8,1588.9,1317.9,1530.25,1530.25,266,2891.12,45950,975,02-Mar-23
23,42100,PE,1438.25,1582.6,1430.9,1582.6,2277.65,143,1557.41,3100,2850,02-Mar-23
23,42300,PE,1806.95,1806.95,1806.95,1806.95,1806.95,1,11.02,100,25,02-Mar-23
23,42400,PE,1720.25,1720.25,1718.15,1718.15,2471.9,8,88.23,200,200,02-Mar-23
23,42500,PE,1796.85,1933.7,1751.05,1897.65,1897.65,45,498.63,16600,225,02-Mar-23
23,42600,PE,1882.1,1882.1,1882.1,1882.1,2605.85,2,22.24,50,50,02-Mar-23
23,42700,PE,2001.35,2001.35,2000.3,2000.3,2674.1,2,22.35,50,50,02-Mar-23
23,42900,PE,2242.45,2242.45,2242.45,2242.45,2813.1,2,22.57,50,50,02-Mar-23
23,43000,PE,2058.65,2384.85,2037,2310.3,2310.3,500,5640.22,23900,2175,02-Mar-23
23,44000,PE,3000,3207.5,2900.2,3169.15,3169.15,25,293.38,4800,-450,02-Mar-23
OPTIDX,BANKNIFTY,27-Apr-23,45000,PE,3850,4200,3850,4142.7,4142.7,45,550.81,5225,-
475,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,35000,CE,0,0,0,5875.45,6152.05,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,35500,CE,0,0,0,5451.35,5714,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,36500,CE,0,0,0,4643,4874.55,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,39000,CE,2500,2500,2500,2500,3051.4,1,10.37,150,25,02-
Mar-23
OPTIDX,BANKNIFTY,25-May-
23,39500,CE,2127.45,2127.45,2084.95,2084.95,2743,13,135.23,450,0,02-Mar-23
23,40000,CE,1830,1830,1588,1672.7,1672.7,67,699.37,4275,300,02-Mar-23
23,40500,CE,1531.6,1531.6,1317.75,1351.75,1351.75,61,639.49,2200,375,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,40600,CE,0,0,0,2045,2136,0,0,0,0,02-Mar-23
23,40700,CE,1991.3,1991.3,1991.3,1991.3,2085.7,1,10.67,50,25,02-Mar-23
23,35000,PE,161.55,161.55,95.55,95.55,179.95,3,26.34,75,50,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,35500,PE,0,0,0,317.35,233.6,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,38800,PE,0,0,0,1136.8,945,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,39200,PE,0,0,0,1289,1083.7,0,0,0,0,02-Mar-23
23,39500,PE,500.85,584.1,490.45,567.45,567.45,48,480.58,1450,450,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,39700,PE,0,0,0,1496.85,1275,0,0,0,0,02-Mar-23
23,40000,PE,641.15,769.35,641.15,727.15,727.15,126,1282.25,5025,1200,02-Mar-23
23,40500,PE,814.55,937.3,809.3,931.65,931.65,60,620.8,2125,650,02-Mar-23
23,41000,PE,1016,1213.65,1000.15,1184.5,1184.5,265,2793.17,5950,5000,02-Mar-23
OPTIDX,BANKNIFTY,25-May-23,42000,PE,1550,1659,1550,1659,1659,4,43.6,425,100,02-Mar-
23
OPTIDX,BANKNIFTY,29-Jun-23,33000,CE,0,0,0,5047.2,8282.2,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,39000,CE,0,0,0,2693.65,3544,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-
23,40500,CE,1741.75,1741.75,1530.05,1559.7,1559.7,62,653.01,16575,500,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,42000,CE,949,957.05,802,812,812,86,921.2,7075,-450,02-
Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,43500,CE,435,455.8,361,374,374,136,1492.44,8475,-550,02-
Mar-23
23,45000,CE,219.15,232,170,187.9,187.9,153,1728.63,14750,550,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,46500,CE,99,99,86.5,89.8,89.8,27,314.49,5450,350,02-Mar-
23
OPTIDX,BANKNIFTY,29-Jun-23,48000,CE,61,69.7,57,57.5,57.5,38,456.61,4975,-25,02-Mar-
23
OPTIDX,BANKNIFTY,29-Jun-23,49500,CE,35,35,31,31.8,31.8,3,37.14,6350,-25,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,33000,PE,74.45,74.45,63.1,71.8,71.8,21,173.62,5675,-
125,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,34500,PE,0,0,0,3680.75,243,0,0,0,0,02-Mar-23
23,36000,PE,180,220,175,203.15,203.15,130,1176.23,13475,1400,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,37500,PE,350,385,341,385,385,15,141.98,5225,100,02-Mar-
23
23,39000,PE,596.1,660,590,648.65,648.65,77,762.72,17650,350,02-Mar-23
23,40500,PE,1024.1,1179.05,1024.1,1143.7,1143.7,139,1446.14,24350,2275,02-Mar-23
23,42000,PE,1700,1983.05,1700,1858,1858,25,273.67,13350,150,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,43500,PE,0,0,0,9504.6,3516.95,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,29-Jun-23,45000,PE,0,0,0,10669,4556.2,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,33000,CE,0,0,0,8029.3,9047.05,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,37500,CE,0,0,0,5405.3,5591,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,42000,CE,0,0,0,4806.95,3063,0,0,250,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,45000,CE,578.95,578.95,501,501,1923.4,3,34.14,1375,0,02-
Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,46500,CE,0,0,0,401,1496.95,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,51000,CE,0,0,0,302,662.95,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,33000,PE,0,0,0,605,301.75,0,0,125,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-
23,36000,PE,386.05,430,386.05,423.85,423.85,19,172.92,2575,400,02-Mar-23
OPTIDX,BANKNIFTY,28-Sep-23,37500,PE,0,0,0,3047.85,1160.9,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Dec-23,33000,CE,0,0,0,12879.5,9787.2,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Dec-23,40500,CE,0,0,0,7467,4740.7,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Dec-23,33000,PE,0,0,0,426.6,472,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Dec-23,34500,PE,0,0,0,620.65,711.2,0,0,0,0,02-Mar-23
OPTIDX,BANKNIFTY,28-Dec-
23,40500,PE,1880.5,1880.5,1743,1877,2487.85,32,338.52,4700,650,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-
23,15900,CE,2453.15,2453.15,2012.8,2012.8,2059.2,2,14.5,40,40,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,16000,CE,0,0,0,3022.7,1959.25,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,16700,CE,0,0,0,2352.7,1260,0,0,0,0,02-Mar-23
23,17500,CE,629.2,629.2,437.45,457.85,457.85,192,1379.46,840,800,02-Mar-23
23,17600,CE,524.95,524.95,342,360.35,360.35,232,1667.47,5480,5320,02-Mar-23
23,17650,CE,468.3,468.3,289.95,302.5,302.5,12,86.36,1000,40,02-Mar-23
23,17700,CE,422.55,438.8,245.9,260.9,260.9,518,3732.95,6360,4720,02-Mar-23
23,17750,CE,323,327,200.4,213.75,213.75,178,1280.68,3240,3240,02-Mar-23
23,17800,CE,310.7,353.1,159.7,175.7,175.7,4159,29970.72,57440,40120,02-Mar-23
23,17850,CE,283.8,305.95,123.05,139.9,139.9,5162,37215.97,22120,19000,02-Mar-23
23,17900,CE,210,260.8,91.8,104.1,104.1,46575,336108.87,248200,209640,02-Mar-23
23,17950,CE,189.7,219.55,65,75.3,75.3,70814,511417.1,320280,299680,02-Mar-23
23,18000,CE,161.25,180,44.3,52.7,52.7,330923,2394530.2,1976520,1606440,02-Mar-23
23,18050,CE,111.05,143.35,29,35.2,35.2,214590,1555506.15,608840,517040,02-Mar-23
23,18100,CE,83,111.6,18,22.35,22.35,475912,3455406.75,1756520,870280,02-Mar-23
23,18150,CE,78.5,84,10,13.3,13.3,253645,1845481.47,796800,634440,02-Mar-23
23,18200,CE,50,61.85,6.05,8.2,8.2,338543,2468137.48,1664200,1244800,02-Mar-23
23,18250,CE,41.4,44.1,3.55,4.95,4.95,241569,1765199.87,842760,690760,02-Mar-23
23,18300,CE,28.7,30.65,2.15,3.25,3.25,239713,1755745.25,1357400,1034480,02-Mar-23
23,18350,CE,21.5,21.5,1.25,2.05,2.05,125297,920013.39,766920,645720,02-Mar-23
23,18400,CE,15,15,1.15,1.8,1.8,187369,1379464.7,729840,500280,02-Mar-23
23,18450,CE,10,10.4,1.05,1.55,1.55,65769,485480.75,285440,66000,02-Mar-23
23,18500,CE,7.65,7.8,1.05,1.5,1.5,134333,994236.85,1200920,710480,02-Mar-23
23,18550,CE,5,6.3,1.05,1.45,1.45,37984,281882.79,187720,107960,02-Mar-23
23,18600,CE,4,4.95,1.05,1.35,1.35,75181,559410.47,654040,501520,02-Mar-23
23,18650,CE,4.05,4.1,1,1.25,1.25,37110,276868.73,170560,98000,02-Mar-23
23,18700,CE,2.9,6,0.85,1.2,1.2,54239,405743.33,397160,207280,02-Mar-23
23,18750,CE,3.05,3.05,0.85,1.15,1.15,8262,61970.29,41000,15160,02-Mar-23
23,18800,CE,2.95,4.05,0.85,1.1,1.1,29650,222985.06,268600,160200,02-Mar-23
23,18850,CE,2.5,2.5,0.75,1.05,1.05,8133,61327.75,39480,16160,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,18900,CE,2.4,2.5,0.75,1.05,1.05,28015,211808.79,150040,-
87200,02-Mar-23
23,18950,CE,2.8,10.7,0.5,0.85,0.85,4132,31322.76,22520,1840,02-Mar-23
23,19000,CE,1.8,2.2,0.7,1,1,56677,430773.77,694520,434560,02-Mar-23
23,19050,CE,1.85,2.95,0.55,0.8,0.8,2900,22099.44,25920,960,02-Mar-23
23,19100,CE,1.75,2.3,0.65,0.9,0.9,10865,83013.79,140800,91120,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19150,CE,2.6,2.6,0.75,1,1,685,5247.42,3240,-200,02-Mar-23
23,19200,CE,1.9,2.35,0.7,1.05,1.05,62914,483208.67,975640,310000,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19250,CE,1.45,1.65,0.65,0.9,0.9,489,3765.51,3200,-
1280,02-Mar-23
23,19300,CE,2.05,2.75,0.65,0.9,0.9,5716,44130.22,34320,10080,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19350,CE,1.4,1.65,0.55,0.8,0.8,393,3041.98,2440,-520,02-
Mar-23
23,19400,CE,1.5,1.55,0.5,0.85,0.85,3888,30172.47,24880,480,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19450,CE,1.8,2,0.6,0.7,0.7,629,4893.89,4480,480,02-Mar-23
23,19500,CE,0.8,1.45,0.55,0.75,0.75,9020,70359.12,197600,175680,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19550,CE,1.45,1.45,0.55,0.6,0.6,96,750.76,2080,1120,02-
Mar-23
23,19600,CE,1.45,1.45,0.4,0.7,0.7,1080,8467.56,18960,14000,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19650,CE,1.2,1.3,0.4,0.4,0.4,64,503.06,1360,280,02-Mar-23
Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19750,CE,0.8,1,0.75,0.75,0.75,23,181.7,440,-360,02-Mar-23
Mar-23
Mar-23
23,20000,CE,0.8,1.45,0.5,0.6,0.6,1290,10320.38,22200,12800,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTIDX,FINNIFTY,06-Mar-23,20600,CE,0.55,1,0.25,0.55,0.55,301,2480.3,1880,-40,02-
Mar-23
Mar-23
OPTIDX,FINNIFTY,06-Mar-23,20800,CE,0.7,1,0.3,0.6,0.6,108,898.59,3320,2320,02-Mar-23
Mar-23
23,15900,PE,0.7,3.2,0.35,0.65,0.65,969,6163.22,21040,11960,02-Mar-23
23,16000,PE,1.75,2.3,0.35,0.45,0.45,2283,14611.99,28400,22520,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,16100,PE,1.3,2.5,0.35,0.5,0.5,373,2402.25,6480,1920,02-
Mar-23
23,16200,PE,2.55,2.55,0.35,0.45,0.45,269,1743.23,5320,3360,02-Mar-23
Mar-23
OPTIDX,FINNIFTY,06-Mar-23,16400,PE,2.55,3.25,0.35,0.6,0.6,429,2814.44,5200,-400,02-
Mar-23
OPTIDX,FINNIFTY,06-Mar-23,16500,PE,2,3.25,0.4,0.5,0.5,6191,40863.41,40480,5880,02-
Mar-23
23,16600,PE,2.55,2.85,0.45,0.7,0.7,3912,25978.16,15480,560,02-Mar-23
23,16700,PE,2.2,3.1,0.45,0.7,0.7,6769,45220.48,91800,61640,02-Mar-23
23,16800,PE,1.95,3.45,0.45,0.6,0.6,8693,58422.32,83440,32880,02-Mar-23
23,16850,PE,2.95,3.75,0.35,0.65,0.65,956,6444.15,13320,120,02-Mar-23
23,16900,PE,1.7,3.75,0.5,0.7,0.7,18467,124848.88,138280,52600,02-Mar-23
23,16950,PE,3.95,3.95,0.5,0.65,0.65,1912,12964.44,23040,19520,02-Mar-23
23,17000,PE,1.8,3.9,0.6,0.75,0.75,52438,356612.88,449400,267200,02-Mar-23
23,17050,PE,1.65,3,0.6,0.85,0.85,3002,20475.64,15840,7520,02-Mar-23
23,17100,PE,2.55,4.1,0.55,0.8,0.8,29901,204545.1,236080,174840,02-Mar-23
23,17150,PE,2.7,5.6,0.55,0.95,0.95,5192,35621.23,47680,34520,02-Mar-23
23,17200,PE,3.05,4.2,0.85,1.2,1.2,45027,309823.48,368120,169480,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,17250,PE,3.15,5.75,1.05,1.5,1.5,5713,39425.3,19200,-
2760,02-Mar-23
23,17300,PE,3,4.65,1.15,1.7,1.7,43514,301163.43,240960,104360,02-Mar-23
23,17350,PE,4.05,6.45,1.35,2.05,2.05,22497,156155.86,67680,35440,02-Mar-23
23,17400,PE,4.7,5.1,2,2.4,2.4,44463,309524.71,229560,123840,02-Mar-23
23,17450,PE,6.3,6.5,2.5,3.05,3.05,25416,177443.88,116040,71160,02-Mar-23
23,17500,PE,5.45,8,3.25,3.85,3.85,110994,777168,1081040,830200,02-Mar-23
23,17550,PE,5.45,8.35,3.95,4.75,4.75,58343,409700.19,323960,275280,02-Mar-23
23,17600,PE,8.05,10.6,5.2,6.55,6.55,94862,668093.49,418040,271200,02-Mar-23
23,17650,PE,10,19.9,6.5,9.15,9.15,51295,362329.33,199800,128960,02-Mar-23
23,17700,PE,12.2,18.45,8.25,12.75,12.75,89918,637051.92,425120,180720,02-Mar-23
23,17750,PE,14.75,25.05,10.15,18.7,18.7,61113,434298.75,305120,233040,02-Mar-23
23,17800,PE,18.3,34.7,12.6,26.1,26.1,135511,966087.56,739240,517240,02-Mar-23
23,17850,PE,25,47.35,15.85,37.9,37.9,101958,729186.78,179400,77840,02-Mar-23
23,17900,PE,33,65,21,54.4,54.4,206445,1481660.22,455160,194920,02-Mar-23
23,17950,PE,46.65,89.7,28.2,75.25,75.25,201553,1451696.6,354400,246600,02-Mar-23
23,18000,PE,56.6,119.3,38.3,101.55,101.55,420834,3042125.56,864640,285120,02-Mar-23
23,18050,PE,75.95,152.4,51.45,132.7,132.7,176258,1279047.91,133480,11480,02-Mar-23
23,18100,PE,115,192.35,68.75,170.15,170.15,197236,1437067.31,247840,-471400,02-Mar-
23
23,18150,PE,122.75,231.95,91.35,211.4,211.4,39195,286788.01,19600,-29240,02-Mar-23
23,18200,PE,151.75,278.35,119.55,255.1,255.1,41990,308669.98,48960,-38720,02-Mar-23
23,18250,PE,186.9,323.4,151.25,302.6,302.6,9885,72970.56,17200,4160,02-Mar-23
23,18300,PE,230.35,369.8,188.8,351.7,351.7,4503,33399.75,21160,1920,02-Mar-23
23,18350,PE,242.55,420.4,230.05,400.2,400.2,820,6127.37,4920,-3120,02-Mar-23
23,18400,PE,322.85,470.65,273.05,450.35,450.35,880,6614.8,4840,-2800,02-Mar-23
23,18450,PE,331,516.45,318,512.45,512.45,52,391.82,680,520,02-Mar-23
23,18500,PE,415.9,564.3,364.4,562.6,562.6,316,2393.92,7080,680,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,18550,PE,0,0,0,570,609.05,0,0,40,0,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,18600,PE,502.3,666.3,463.6,666.3,666.3,196,1499.28,7320,-
1600,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,18650,PE,0,0,0,433.7,701.25,0,0,0,0,02-Mar-23
23,18700,PE,591.95,641.85,583.05,641.85,748.4,4,30.88,80,40,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19150,PE,0,0,0,672,1189,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,06-Mar-23,19600,PE,0,0,0,940.2,1638,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,14-Mar-23,16400,CE,0,0,0,2135,1588.8,0,0,0,0,02-Mar-23
23,17800,CE,380,380,279.15,279.15,407.7,17,123.06,480,480,02-Mar-23
23,17950,CE,239.95,239.95,168.15,175.35,175.35,59,427.91,1360,1320,02-Mar-23
23,18000,CE,228,230,131.65,145.8,145.8,244,1773.75,2600,2240,02-Mar-23
23,18050,CE,185.05,188.45,120.75,124.6,124.6,34,247.67,680,600,02-Mar-23
23,18100,CE,190.05,199.7,92.85,98.4,98.4,389,2834.43,6840,6600,02-Mar-23
Mar-23
OPTIDX,FINNIFTY,14-Mar-23,19200,CE,15.2,15.2,2.1,2.9,2.9,59,453.2,2160,2120,02-Mar-
23
OPTIDX,FINNIFTY,14-Mar-23,20000,CE,2,2.5,1.8,1.8,1.75,7,56,200,200,02-Mar-23
OPTIDX,FINNIFTY,14-Mar-23,20100,CE,3.15,3.15,3.15,3.15,1.25,4,32.16,240,160,02-Mar-
23
OPTIDX,FINNIFTY,14-Mar-23,16300,PE,2.05,2.05,2.05,2.05,2.65,1,6.52,280,40,02-Mar-23
OPTIDX,FINNIFTY,14-Mar-23,16500,PE,5.6,6.6,3.5,4,5.95,4,26.4,120,80,02-Mar-23
OPTIDX,FINNIFTY,14-Mar-23,17000,PE,9,10.15,6,8.45,8.45,261,1775.74,7680,6840,02-
Mar-23
Mar-23
23,17300,PE,36.15,37.95,16.15,25.3,25.3,112,776.17,200,200,02-Mar-23
OPTIDX,FINNIFTY,14-Mar-23,17350,PE,40.95,43.05,19,22,22,16,111.25,520,520,02-Mar-23
Mar-23
23,17500,PE,24.25,38.9,21.15,34.3,34.3,258,1809.14,4240,3080,02-Mar-23
23,17900,PE,159.25,159.25,140.45,140.45,263.3,2,14.43,80,80,02-Mar-23
23,17950,PE,173.15,173.15,173.15,173.15,173.15,1,7.24,40,40,02-Mar-23
23,18000,PE,116.45,170,104.8,161.65,161.65,942,6833.28,28440,24120,02-Mar-23
OPTIDX,FINNIFTY,14-Mar-23,18100,PE,170.3,225,159.95,225,225,26,190.06,1240,-80,02-
Mar-23
OPTIDX,FINNIFTY,21-Mar-23,20000,CE,9,9,9,9,10.05,8,64.02,320,320,02-Mar-23
OPTIDX,FINNIFTY,21-Mar-23,20400,CE,7,7,7,7,3.65,1,8.16,280,40,02-Mar-23
Mar-23
OPTIDX,FINNIFTY,21-Mar-23,16100,PE,3.8,3.8,3.8,3.8,6.2,1,6.44,0,-40,02-Mar-23
23,17500,PE,153.35,153.35,153.35,153.35,177.7,1,7.06,40,40,02-Mar-23
OPTIDX,FINNIFTY,28-Mar-23,18000,CE,290,290,267,270.2,270.2,30,219.34,1400,720,02-
Mar-23
23,18050,CE,537.05,537.05,537.05,537.05,444.2,1,7.43,40,40,02-Mar-23
Mar-23
OPTIDX,FINNIFTY,28-Mar-23,20000,CE,10,10,6,6,6,13,104.03,560,400,02-Mar-23
Mar-23
OPTIDX,FINNIFTY,28-Mar-23,21100,CE,4,4,4,4,4,3,25.32,480,120,02-Mar-23
OPTIDX,FINNIFTY,28-Mar-23,15500,PE,7.25,7.25,0.7,0.7,2.8,2,12.4,80,40,02-Mar-23
OPTIDX,FINNIFTY,28-Mar-23,16000,PE,9,9,7,7,11.7,13,83.24,560,480,02-Mar-23
23,18000,PE,277.7,277.7,186.15,220,432,67,488.19,2640,400,02-Mar-23
OPTIDX,FINNIFTY,03-Apr-23,15900,CE,0,0,0,2508.5,2164.05,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,03-Apr-23,16850,CE,0,0,0,1643,1306.35,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,03-Apr-23,19100,CE,0,0,0,313.3,155,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,03-Apr-23,15900,PE,0,0,0,17.95,15.8,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,03-Apr-23,17050,PE,0,0,0,126.7,140,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,03-Apr-23,17650,PE,0,0,0,271,316.15,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,15000,CE,0,0,0,3294.5,3246.6,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,16700,CE,0,0,0,1841.65,1794,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,18500,CE,0,0,0,767,729.75,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,15000,PE,0,0,0,36.55,35.35,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,17100,PE,0,0,0,358,358.9,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,17500,PE,0,0,0,490.1,493,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,17600,PE,0,0,0,527.55,531,0,0,0,0,02-Mar-23
OPTIDX,FINNIFTY,30-May-23,18600,PE,0,0,0,1002,1013.35,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,5250,CE,0,0,0,1813.3,1618.4,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,5450,CE,0,0,0,1615,1418.55,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,6000,CE,0,0,0,1075.5,869,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,5250,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,5950,PE,0,0,0,5,0,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,6250,PE,0,0,0,20.1,0.05,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,06-Mar-23,7400,PE,0,0,0,442,530.1,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,14-Mar-23,8100,PE,0,0,0,1072,1217,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,03-Apr-23,5250,CE,0,0,0,1756.05,1647.85,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,03-Apr-23,5750,CE,0,0,0,1261.7,1152,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,03-Apr-23,8100,CE,0,0,0,12,3.1,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,03-Apr-23,5250,PE,0,0,0,0.05,0.05,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,03-Apr-23,5750,PE,0,0,0,1.7,1,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,25-Apr-23,6200,CE,0,0,0,896,768,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,25-Apr-23,6050,PE,0,0,0,43,21.35,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,25-Apr-23,7900,PE,0,0,0,930,979.75,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,5300,CE,0,0,0,1589.25,1660.95,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,5600,CE,0,0,0,1304.7,1374,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,5900,CE,0,0,0,1034,1098.75,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,6850,CE,0,0,0,369.7,406,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,5300,PE,0,0,0,4.55,3.25,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,5350,PE,0,0,0,5.65,4,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,6350,PE,0,0,0,121,101.25,0,0,0,0,02-Mar-23
OPTIDX,MIDCPNIFTY,30-May-23,7100,PE,0,0,0,443,398.3,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,15800,CE,0,0,0,2438.3,17321.9,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,15900,CE,0,0,0,2341,17321.9,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,15950,CE,1420,1420,1420,1420,17321.9,1,8.68,50,0,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16000,CE,1360,1373,1325,1333,17321.9,49,424.92,1600,-
1400,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16250,CE,1105.7,1105.7,1058,1058,17321.9,4,34.66,1900,-
200,02-Mar-23
OPTIDX,NIFTY,02-Mar-
23,16300,CE,1090,1090,1004.25,1004.25,17321.9,2,17.34,1350,0,02-Mar-23
23,16400,CE,975,982.75,920.4,920.4,17321.9,43,373.5,1650,250,02-Mar-23
23,16450,CE,944.7,944.7,925.4,925.4,17321.9,2,17.38,47200,50,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16500,CE,940,940,816.6,823.8,17321.9,181,1571.22,3400,-
3100,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16550,CE,793.1,793.1,772,773,17321.9,36,311.95,900,550,02-
Mar-23
OPTIDX,NIFTY,02-Mar-23,16600,CE,760,760,720,727.25,17321.9,38,329.73,2800,-900,02-
Mar-23
OPTIDX,NIFTY,02-Mar-23,16650,CE,787.5,787.7,666.25,666.25,17321.9,70,608.76,3700,-
100,02-Mar-23
1300,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16750,CE,630,640,620,640,17321.9,16,139.02,3950,-300,02-Mar-
23
OPTIDX,NIFTY,02-Mar-23,16800,CE,635.05,635.05,509,523.55,17321.9,404,3506.24,5100,-
7400,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16850,CE,529,537.35,461.9,470.4,17321.9,48,416.26,3750,-
400,02-Mar-23
8600,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16950,CE,481.75,488.05,365.55,376,17321.9,328,2845.94,4250,-
2400,02-Mar-23
23,17000,CE,445.05,445.05,306.2,324.1,17321.9,16811,145898.23,98300,-117950,02-Mar-
23
23,17050,CE,384.8,384.8,257.25,274.3,17321.9,3768,32670.84,9700,-2100,02-Mar-23
23,17100,CE,298.8,344.5,206.7,225.45,17321.9,41766,362376.74,182100,-68300,02-Mar-
23
23,17150,CE,240.5,293.7,156.45,174.7,17321.9,44101,382607.12,71500,-7800,02-Mar-23
23,17200,CE,225.7,255.75,107.1,124.85,17321.9,491340,4262921.45,644150,39850,02-
Mar-23
23,17250,CE,181.55,196.25,60.4,75.45,17321.9,859799,7457378.16,554200,213850,02-
Mar-23
23,17300,CE,125.05,150.45,18,25.7,17321.9,5761391,49979597.57,3182050,1755000,02-
Mar-23
23,17350,CE,102.6,107.15,0.05,0.95,17321.9,10828932,94047544.69,9030400,8252550,02-
Mar-23
23,17400,CE,74.95,74.95,0.05,0.25,17321.9,13283290,115659674.5,8799200,2808800,02-
Mar-23
23,17450,CE,40.5,40.5,0.05,0.15,17321.9,8074153,70476614.95,4163400,-265750,02-Mar-
23
23,17500,CE,15.55,20.1,0.05,0.15,17321.9,6536696,57209866.93,7482000,-3866600,02-
Mar-23
23,17550,CE,8.5,9,0.05,0.1,17321.9,2977219,26128592.62,3204050,-2181050,02-Mar-23
2829700,02-Mar-23
23,17650,CE,1.65,1.9,0.05,0.1,17321.9,1221233,10777954.71,3458350,-2421100,02-Mar-
23
23,17700,CE,0.85,1.2,0.05,0.1,17321.9,1733436,15341555.56,5855300,-1150900,02-Mar-
23
OPTIDX,NIFTY,02-Mar-23,17750,CE,0.8,1,0.05,0.1,17321.9,576378,5115544.8,1786050,-
1439950,02-Mar-23
23,17800,CE,0.75,0.85,0.05,0.1,17321.9,903456,8041005.6,4008400,-3566550,02-Mar-23
23,17850,CE,0.6,0.8,0.05,0.05,17321.9,260411,2324233.25,1458600,-394400,02-Mar-23
23,17900,CE,0.55,0.75,0.05,0.05,17321.9,403809,3614184.79,3164050,-572700,02-Mar-23
23,17950,CE,0.4,0.7,0.05,0.05,17321.9,129598,1163170.82,1101350,-216500,02-Mar-23
23,18000,CE,0.65,0.85,0.05,0.05,17321.9,543739,4893765.03,5015450,-1928100,02-Mar-
23
186050,02-Mar-23
23,18100,CE,0.6,0.65,0.05,0.05,17321.9,253993,2298684.97,2176300,-2669350,02-Mar-23
23,18150,CE,0.45,0.65,0.05,0.05,17321.9,43390,393771.57,358200,-225500,02-Mar-23
23,18200,CE,0.45,0.65,0.05,0.1,17321.9,141947,1291742.11,1411700,-1368500,02-Mar-23
204900,02-Mar-23
23,18300,CE,0.25,0.5,0.05,0.05,17321.9,130599,1194999.56,1534450,-94750,02-Mar-23
23,18350,CE,0.6,0.6,0.05,0.05,17321.9,28462,261143.15,147750,39700,02-Mar-23
23,18400,CE,0.45,0.5,0.05,0.05,17321.9,107496,988977.3,2245500,173650,02-Mar-23
23,18450,CE,0.1,0.55,0.05,0.05,17321.9,26147,241209.89,153500,29400,02-Mar-23
23,18500,CE,0.3,0.5,0.05,0.1,17321.9,223086,2063574.39,3263000,-3293850,02-Mar-23
23,18550,CE,0.3,0.5,0.05,0.05,17321.9,24969,231591.06,138600,9450,02-Mar-23
473750,02-Mar-23
17250,02-Mar-23
289600,02-Mar-23
31900,02-Mar-23
207700,02-Mar-23
3100,02-Mar-23
104600,02-Mar-23
2550,02-Mar-23
23,19000,CE,0.25,0.4,0.05,0.05,17321.9,99937,949412.48,2881350,-959100,02-Mar-23
7300,02-Mar-23
49450,02-Mar-23
1650,02-Mar-23
35150,02-Mar-23
4050,02-Mar-23
20900,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,19350,CE,0.25,0.45,0.05,0.1,17321.9,962,9307.42,29400,50,02-
Mar-23
18150,02-Mar-23
2900,02-Mar-23
1060600,02-Mar-23
3500,02-Mar-23
23,19600,CE,0.35,0.35,0.05,0.05,17321.9,30934,303156.34,644000,-942950,02-Mar-23
23,15800,PE,0.3,3,0.05,0.1,17321.9,12685,100212.8,153350,31450,02-Mar-23
23,15850,PE,0.4,0.4,0.05,0.1,17321.9,1436,11380.4,13750,2400,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,15900,PE,0.4,0.4,0.05,0.15,17321.9,3006,23897.91,122800,-
11000,02-Mar-23
20600,02-Mar-23
23,16000,PE,0.35,0.35,0.05,0.05,17321.9,33407,267258.65,534650,-376350,02-Mar-23
210750,02-Mar-23
23,16100,PE,0.4,0.45,0.05,0.05,17321.9,38706,311588.35,1073900,-583350,02-Mar-23
23,16150,PE,0.45,0.45,0.05,0.05,17321.9,10027,80969.05,107650,39150,02-Mar-23
23,16200,PE,0.35,0.45,0.05,0.05,17321.9,40281,326281.25,535800,-197200,02-Mar-23
20050,02-Mar-23
562150,02-Mar-23
23,16350,PE,0.5,0.5,0.05,0.1,17321.9,16219,132592.13,49150,4450,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,16400,PE,0.3,0.65,0.05,0.1,17321.9,53711,440438,764050,-
157650,02-Mar-23
262700,02-Mar-23
23,16500,PE,0.4,0.65,0.05,0.05,17321.9,186331,1537253.99,2098550,-1667900,02-Mar-23
82550,02-Mar-23
430350,02-Mar-23
117100,02-Mar-23
23,16700,PE,0.55,0.95,0.05,0.05,17321.9,103892,867513.9,1411750,-888900,02-Mar-23
283100,02-Mar-23
23,16800,PE,0.75,0.95,0.05,0.1,17321.9,213269,1791495.29,2017500,-1250600,02-Mar-23
354300,02-Mar-23
23,16900,PE,0.8,0.9,0.05,0.1,17321.9,290864,2457863.54,2439850,-981250,02-Mar-23
23,16950,PE,0.9,0.95,0.05,0.1,17321.9,172990,1466129.73,472950,-844600,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,17000,PE,1,1.15,0.05,0.15,17321.9,864065,7344784.6,5746700,-
2342950,02-Mar-23
23,17050,PE,0.95,1.25,0.05,0.1,17321.9,324137,2763366.56,926300,-490400,02-Mar-23
23,17100,PE,1.2,1.65,0.05,0.1,17321.9,1328358,11357958.25,3737050,-471850,02-Mar-23
23,17150,PE,1.9,3.4,0.05,0.1,17321.9,1147823,9843075.59,2479050,-370100,02-Mar-23
23,17200,PE,2.55,3.45,0.05,0.15,17321.9,3468142,29828402.88,4685650,-2834200,02-
Mar-23
23,17250,PE,3.85,7.4,0.05,0.2,17321.9,6773192,58428221.64,3501100,-486500,02-Mar-23
23,17300,PE,6,17.9,0.05,0.85,17321.9,16793378,145325540.4,9597250,1480300,02-Mar-23
23,17350,PE,12.8,49.9,8.8,25.55,17321.9,12125146,105328447.3,3018100,-2121100,02-
Mar-23
23,17400,PE,24.1,95.7,23.25,74.85,17321.9,8998361,78509649.76,1750700,-9337650,02-
Mar-23
23,17450,PE,42.45,144.85,42.45,125.15,17321.9,2481126,21753479.11,522100,-
2825500,02-Mar-23
23,17500,PE,69,194.7,69,175.1,17321.9,1736271,15304451.52,1225850,-3495900,02-Mar-
23
23,17550,PE,144.4,244.95,115,225.2,17321.9,373033,3306682.87,409350,-296050,02-Mar-
23
23,17600,PE,170,295,160,274.95,17321.9,289529,2581325.6,1152700,-642250,02-Mar-23
23,17650,PE,189,344.85,188.95,325.1,17321.9,53442,479130.94,121050,-80650,02-Mar-23
23,17700,PE,250.4,394.8,250.35,375.8,17321.9,58028,523201.92,287600,-368300,02-Mar-
23
23,17750,PE,315.75,442.3,307.95,424.65,17321.9,5179,46960.73,186650,-16900,02-Mar-
23
23,17800,PE,369.95,493.85,357.3,476.4,17321.9,13121,119652.27,169400,-133800,02-
Mar-23
23,17850,PE,411.65,543.45,410.55,526.45,17321.9,1432,13133.63,46750,-21000,02-Mar-
23
23,17900,PE,459.9,594.35,458.55,575.5,17321.9,7024,64801.25,418850,-177400,02-Mar-
23
OPTIDX,NIFTY,02-Mar-23,17950,PE,520,652.65,520,627.05,17321.9,596,5530.62,31900,-
9100,02-Mar-23
23,18000,PE,563.3,695.1,558.3,676.5,17321.9,11042,102954.82,180900,-221800,02-Mar-
23
6600,02-Mar-23
23,18100,PE,650.8,790.85,650.8,777,17321.9,1976,18617.15,50950,-44150,02-Mar-23
5650,02-Mar-23
23,18200,PE,770,885.95,768.4,876.1,17321.9,1680,16000.69,32950,-60400,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,18250,PE,901.8,933.95,870,927.85,17321.9,119,1140.46,7400,-
4550,02-Mar-23
23,18300,PE,897.85,992.1,895.4,978.6,17321.9,1197,11518.2,27900,-41950,02-Mar-23
23,18350,PE,997.75,1034.75,971,1030.45,17321.9,237,2295.62,11100,-4850,02-Mar-23
34900,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,18450,PE,1068,1140,1064,1128.35,17321.9,142,1388.91,5350,-
4900,02-Mar-23
23,18500,PE,1051.9,1187,1051.9,1177.15,17321.9,1043,10250.76,119550,-8250,02-Mar-23
23,18550,PE,1192.75,1224,1192.75,1221.4,17321.9,17,168.03,2450,-750,02-Mar-23
23,18600,PE,1188.15,1286,1188.15,1276.05,17321.9,539,5344.85,15950,-20500,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,18650,PE,1330,1330,1322.95,1327.4,17321.9,36,359.59,1600,-
350,02-Mar-23
5200,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,18750,PE,1385,1385,1375,1382.9,17321.9,7,70.45,300,-250,02-
Mar-23
OPTIDX,NIFTY,02-Mar-23,18800,PE,1443,1480,1406,1477.5,17321.9,125,1265.51,3750,-
4450,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,18850,PE,0,0,0,843.6,17321.9,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,18900,PE,1535,1577,1535,1577,17321.9,2,20.45,200,-50,02-Mar-
23
23,19000,PE,1586.7,1704.8,1586.7,1677.3,17321.9,667,6883.79,8550,-27400,02-Mar-23
23,19200,PE,1840.1,1840.1,1840.1,1840.1,17321.9,2,21.04,100,0,02-Mar-23
OPTIDX,NIFTY,02-Mar-23,19500,PE,2126,2176,2126,2176,17321.9,4,43.27,1450,-200,02-
Mar-23
OPTIDX,NIFTY,02-Mar-23,19600,PE,0,0,0,2150,17321.9,0,0,50,0,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,16000,CE,1403,1406,1393,1393,1343.55,96,835.26,6750,4800,02-
Mar-23
23,16350,CE,1096.75,1096.75,1050.6,1050.6,995.75,4,34.84,100,100,02-Mar-23
Mar-23
23,16500,CE,893.2,910,832.15,841.4,841.4,178,1545.66,8200,5100,02-Mar-23
23,16600,CE,781.45,818.05,741.25,746.5,746.5,48,416.96,4700,300,02-Mar-23
23,16700,CE,739.5,739.5,649.45,653.9,653.9,77,668.7,3350,2850,02-Mar-23
23,16750,CE,724.1,724.1,589.15,598.65,598.65,177,1536.39,6300,5950,02-Mar-23
23,16800,CE,618.1,622.8,534.9,548.8,548.8,756,6563.54,20250,15400,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,16850,CE,600,600,493,500.05,500.05,154,1336.99,5450,5150,02-
Mar-23
23,16900,CE,540,540,441.05,453.2,453.2,407,3535.85,15050,8900,02-Mar-23
23,16950,CE,467.6,467.6,396.8,404.55,404.55,106,920.26,5100,3650,02-Mar-23
23,17000,CE,468.25,472,348.05,361.15,361.15,9560,83094.77,133700,94800,02-Mar-23
23,17050,CE,370,377,304,314.35,314.35,256,2225.18,14000,5150,02-Mar-23
23,17100,CE,379.95,380,262,272.2,272.2,6481,56374.46,83050,58950,02-Mar-23
23,17150,CE,331.5,331.5,221.8,233.4,233.4,2247,19548.69,35250,22600,02-Mar-23
23,17200,CE,291.8,295.05,185.55,195,195,41911,364932.53,414800,230050,02-Mar-23
23,17250,CE,247.05,253,151.25,158.95,158.95,19880,173212.83,165600,134050,02-Mar-23
23,17300,CE,200,216.45,120.3,126.9,126.9,260453,2271519.91,1957750,1574600,02-Mar-
23
23,17350,CE,194,194,93.5,99.15,99.15,193637,1690868.98,1382000,1246400,02-Mar-23
23,17400,CE,154,160,70,74.55,74.55,738218,6456787.19,6506700,4919250,02-Mar-23
23,17450,CE,131,131,51.1,55.05,55.05,221065,1936701.64,1716600,1267050,02-Mar-23
23,17500,CE,90,98.4,36,38.7,38.7,647159,5680014,4883300,2791600,02-Mar-23
23,17550,CE,80,80,24.6,26.75,26.75,171117,1504676.94,1358050,896750,02-Mar-23
23,17600,CE,33.4,57,16.6,18.05,18.05,428511,3776480.39,3413350,2109850,02-Mar-23
23,17650,CE,22.15,38.2,10.1,11.85,11.85,196791,1738421.63,1919350,1460450,02-Mar-23
23,17700,CE,11.15,29.95,7.1,8.1,8.1,399420,3537330.8,2696050,1269100,02-Mar-23
23,17750,CE,18.5,22.8,5,5.65,5.65,161144,1430862.11,1323950,865000,02-Mar-23
23,17800,CE,15.6,15.65,3.65,4.45,4.45,367995,3276309.45,2782600,1259550,02-Mar-23
23,17850,CE,8.1,10.8,3.15,3.65,3.65,122985,1097953.29,1149550,631200,02-Mar-23
23,17900,CE,7.45,7.9,2.8,3.2,3.2,263432,2358210.91,4174550,3176950,02-Mar-23
23,17950,CE,5.7,6.3,2.35,2.8,2.8,47386,425366.75,590700,347700,02-Mar-23
23,18000,CE,4.7,5.15,2.2,2.65,2.65,319591,2876778.64,6596450,5152300,02-Mar-23
23,18050,CE,4.2,4.2,1.9,2.35,2.35,30986,279690.13,396800,168150,02-Mar-23
23,18100,CE,3.5,5.05,1.75,2.05,2.05,97948,886542.63,1477300,779450,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,18150,CE,3.1,3.45,1.7,2,2,15214,138083.68,264450,111600,02-
Mar-23
23,18200,CE,2.35,2.75,1.5,1.85,1.85,75858,690381.82,1552650,665300,02-Mar-23
23,18250,CE,2.6,3.55,1.4,1.75,1.75,12984,118491.85,274950,50,02-Mar-23
23,18300,CE,2.1,2.2,1.35,1.65,1.65,65933,603343.09,1204200,708350,02-Mar-23
23,18350,CE,2.55,2.55,1.35,1.7,1.7,4720,43310.12,157200,61600,02-Mar-23
23,18400,CE,1.85,1.95,1.3,1.6,1.6,32702,300884.17,763000,206250,02-Mar-23
23,18450,CE,1.9,2.65,1.15,1.65,1.65,7699,71030.01,110600,86650,02-Mar-23
23,18500,CE,1.8,1.9,1.3,1.65,1.65,131975,1220876.02,3507400,2865500,02-Mar-23
Mar-23
23,18600,CE,1.75,1.75,1.2,1.45,1.45,14806,137706.4,285750,229400,02-Mar-23
Mar-23
23,18700,CE,1.5,1.7,1.2,1.45,1.45,7062,66034.65,149300,71050,02-Mar-23
Mar-23
Mar-23
OPTIDX,NIFTY,09-Mar-23,18850,CE,1.15,1.85,1.15,1.3,1.3,96,904.86,4300,1350,02-Mar-
23
Mar-23
OPTIDX,NIFTY,09-Mar-23,18950,CE,1.8,2,1.05,1.2,1.2,92,871.76,5150,1500,02-Mar-23
23,19000,CE,1.4,1.5,1,1.25,1.25,31945,303497.48,913200,670800,02-Mar-23
23
OPTIDX,NIFTY,09-Mar-23,19100,CE,1.45,1.45,1,1.2,1.2,1574,15032.64,56450,50000,02-
Mar-23
OPTIDX,NIFTY,09-Mar-23,19150,CE,1.1,1.3,1.05,1.1,0.05,20,191.51,1900,500,02-Mar-23
23,19200,CE,1.35,1.45,1.1,1.3,1.3,2479,23799.96,116300,105950,02-Mar-23
23,19300,CE,1.35,1.35,0.9,1.15,1.15,1958,18895.82,89350,81600,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,19350,CE,1.6,1.6,1,1.35,1.35,64,619.24,5850,1050,02-Mar-23
23,19400,CE,1.25,1.4,0.9,1.15,1.15,1764,17111.84,78850,56150,02-Mar-23
23
23,19500,CE,1.3,1.55,1,1.25,1.25,50741,494756.13,1992000,1856500,02-Mar-23
23,19550,CE,1.35,1.35,0.9,1.05,1.05,22114,216176.28,698850,682800,02-Mar-23
23,15800,PE,1.5,1.9,1.15,1.35,1.35,18730,147979.3,847850,847850,02-Mar-23
23,15900,PE,1.75,2,1.55,1.6,1.6,12903,102589.3,599600,582250,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,15950,PE,1,3.95,1,1.7,1.7,464,3700.79,16700,15950,02-Mar-23
23,16000,PE,1.95,2.25,1.65,1.8,1.8,40580,324676.42,1601800,1339600,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,16050,PE,1.8,2.3,1.7,2,2,203,1629.27,7800,7800,02-Mar-23
23,16100,PE,2.05,2.4,1.75,1.95,1.95,17661,142188.2,644550,441600,02-Mar-23
23,16200,PE,2.1,2.5,1.9,2.1,2.1,32836,266005.52,1230200,1074550,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,16250,PE,2.1,3.8,1.75,2.3,2.3,2270,18446.24,53350,45300,02-
Mar-23
23,16300,PE,2.4,2.8,1.35,2.3,2.3,35441,288884.47,841800,576150,02-Mar-23
23,16350,PE,2.55,3.8,1.8,2.45,2.45,1765,14431.04,26400,14200,02-Mar-23
23,16400,PE,2.55,4.45,2.2,2.45,2.45,62458,512234.14,1276550,1013050,02-Mar-23
23,16450,PE,2.35,3.4,2.25,2.65,2.65,6692,55050.8,109200,89500,02-Mar-23
23,16500,PE,2.75,3.85,2.6,2.9,2.9,98318,811274.81,2718950,1852550,02-Mar-23
23,16550,PE,3.15,4.05,2.65,3.2,3.2,5357,44338.16,93550,50500,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,16600,PE,3.4,4.6,3,3.7,3.7,57870,480431.08,933200,552000,02-
Mar-23
23,16650,PE,3.75,5.2,3.3,4.05,4.05,11954,99541.88,204950,157050,02-Mar-23
23,16700,PE,3.75,6.2,3.75,4.9,4.9,106926,893100.83,1593650,1071450,02-Mar-23
23,16750,PE,4.75,7.05,4.35,5.55,5.55,28175,236046.75,300900,177350,02-Mar-23
23,16800,PE,5.6,8.55,4.05,6.75,6.75,146301,1229433.18,1876500,1162350,02-Mar-23
23,16850,PE,6.45,10.45,5.95,8.15,8.15,61230,516108.12,937200,595800,02-Mar-23
23,16900,PE,7.6,13.2,7.6,10.65,10.65,169695,1434807.78,2073050,1181800,02-Mar-23
23,16950,PE,12,16.7,9.4,13.45,13.45,74996,636079.83,694400,129000,02-Mar-23
23,17000,PE,13.5,21.75,12.5,17.55,17.55,317318,2699925.47,3321850,1549050,02-Mar-23
23,17050,PE,15.6,27.4,15.6,22.7,22.7,94096,803192.07,661350,296050,02-Mar-23
23,17100,PE,21.05,35.25,19.4,29,29,248603,2129059.83,2394200,1378550,02-Mar-23
23,17150,PE,24.55,45.7,24.55,38.1,38.1,106852,918190.74,544650,246100,02-Mar-23
23,17200,PE,30.45,58.75,30.4,50.05,50.05,275387,2374814.61,2034650,909150,02-Mar-23
23,17250,PE,40.9,74.95,40.75,64.15,64.15,132405,1145964.77,742950,363600,02-Mar-23
23,17300,PE,56.8,95,51.1,82.6,82.6,506395,4400060.25,3195200,1982900,02-Mar-23
23,17350,PE,65.05,118.65,64.9,103.6,103.6,246379,2149132.74,977950,601750,02-Mar-23
23,17400,PE,82,146.75,82,129.65,129.65,580119,5081180.86,3037450,843300,02-Mar-23
23,17450,PE,95,177.6,95,159.45,159.45,88992,782707.52,373650,47450,02-Mar-23
23,17500,PE,137.95,213.6,126.1,194.35,194.35,212610,1878936.47,1438550,481500,02-
Mar-23
23,17550,PE,161.35,250,155.9,231.35,231.35,15522,137815.29,219150,60650,02-Mar-23
23,17600,PE,190.75,292.45,185.1,271.55,271.55,48677,434332.82,527500,192900,02-Mar-
23
23,17650,PE,225.3,335,225.3,316,316,5856,52536.58,103150,24150,02-Mar-23
23,17700,PE,277,413.7,260.9,360.55,360.55,14788,133340.51,277950,121550,02-Mar-23
23,17750,PE,309.95,427,308.65,409.2,409.2,954,8648.81,49500,24700,02-Mar-23
23,17800,PE,369,476.4,352.8,456.55,456.55,6701,61071.37,264250,139800,02-Mar-23
23,17850,PE,410,521.8,402.6,507.05,507.05,473,4336.23,24950,15600,02-Mar-23
23,17900,PE,447.15,572.1,444.55,550.6,550.6,3170,29213.88,140300,106000,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,17950,PE,575,620,532,596.8,596.8,274,2539.68,20300,9500,02-
Mar-23
23,18000,PE,554.8,672.6,545.65,653.15,653.15,6775,63124.83,311800,233000,02-Mar-23
23,18050,PE,662.3,720.65,632.55,697.3,697.3,56,524.43,8550,2000,02-Mar-23
Mar-23
23,18150,PE,710.8,809.35,710.8,799.05,799.05,93,879.79,8850,3350,02-Mar-23
23,18200,PE,737.75,870,737.75,850.8,850.8,830,7893.44,96250,31200,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,18250,PE,850,910,850,910,910,85,813.41,9300,3950,02-Mar-23
23,18300,PE,860.65,963.5,860.65,951.9,951.9,699,6718.67,60300,30200,02-Mar-23
23,18350,PE,950,1012.25,939.45,999.75,999.75,250,2417.92,15350,10500,02-Mar-23
23,18400,PE,960,1064.95,960,1050.15,1050.15,483,4691.97,29800,22100,02-Mar-23
23,18450,PE,1057,1115.1,1042.75,1099.4,1099.4,119,1162.36,6100,5050,02-Mar-23
23,18500,PE,1050,1165,1046,1150.05,1150.05,790,7752.37,95400,35800,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,18550,PE,1210,1210,1190,1190,1203.95,35,345.51,2250,750,02-
Mar-23
23,18600,PE,1175,1260,1175,1253.35,1253.35,529,5238.23,32050,25800,02-Mar-23
23,18700,PE,1308,1362.2,1293.8,1354.8,1354.8,149,1491.32,9700,5500,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,18750,PE,1360,1360,1350,1350,1403.1,5,50.25,5350,200,02-Mar-
23
23,18800,PE,1420,1452,1389.25,1449.9,1449.9,79,798.49,13450,3200,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,18900,PE,1511,1542,1511,1542,1552.75,2,20.42,5350,100,02-
Mar-23
23,19000,PE,1603.6,1665.7,1580,1649.55,1649.55,620,6389.44,47000,21700,02-Mar-23
OPTIDX,NIFTY,09-Mar-23,19400,PE,0,0,0,1693.65,2052,0,0,0,0,02-Mar-23
Mar-23
OPTIDX,NIFTY,16-Mar-23,16800,CE,595,595,569.1,569.1,630.75,2,17.38,100,100,02-Mar-
23
23,17000,CE,495.65,500.15,392.75,406.95,406.95,1655,14412.71,65450,57500,02-Mar-23
23,17100,CE,406.85,418.15,315.45,328.45,328.45,421,3675.23,8200,3450,02-Mar-23
23,17150,CE,359.45,367.6,279.4,292.95,292.95,34,296.86,4650,300,02-Mar-23
23,17200,CE,328,339.35,244,252.1,252.1,947,8272.98,20500,12450,02-Mar-23
23,17250,CE,294.35,296.5,212.85,219.4,219.4,539,4713.91,8500,4950,02-Mar-23
23,17300,CE,260,263.6,180,186.65,186.65,4947,43296.15,92250,67700,02-Mar-23
23,17350,CE,225.1,230,150,158.25,158.25,2747,24070.98,49100,40500,02-Mar-23
23,17400,CE,216,216,124.5,132.1,132.1,11041,96892.46,171200,104150,02-Mar-23
23,17450,CE,184.05,184.05,97.75,110.65,110.65,3935,34571.34,103150,70250,02-Mar-23
23,17500,CE,139.95,144.95,81.8,87.2,87.2,15335,134953.29,440500,118750,02-Mar-23
23,17550,CE,126.5,126.5,66,70.2,70.2,4135,36463.87,77850,35550,02-Mar-23
23,17600,CE,97.95,99.55,51,54.65,54.65,17796,157190.69,379450,108650,02-Mar-23
23,17650,CE,75,86.8,40.1,43.15,43.15,6178,54681.7,87750,34400,02-Mar-23
23,17700,CE,62.7,64.8,30.4,32.85,32.85,19134,169724.91,360300,167650,02-Mar-23
23,17750,CE,49.7,55.35,23.15,25.55,25.55,6561,58334.22,61950,13450,02-Mar-23
23,17800,CE,41.05,41.3,18.05,19.8,19.8,17709,157827.93,362650,119150,02-Mar-23
23,17850,CE,33,33,14.25,15.65,15.65,3303,29510.59,83300,40250,02-Mar-23
23,17900,CE,25,26.5,11,12.15,12.15,11868,106311.19,242250,95550,02-Mar-23
23,17950,CE,20.05,20.05,9.6,10.25,10.25,1554,13957.17,40400,6600,02-Mar-23
23,18000,CE,17.35,17.35,8,8.7,8.7,20962,188772.15,674650,222000,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,18050,CE,13.85,13.85,6.55,7,7,1110,10022.32,28900,16500,02-
Mar-23
23,18100,CE,11.7,11.7,5.2,5.8,5.8,6689,60558.34,231800,140550,02-Mar-23
38700,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,18250,CE,6,7.85,4.35,4.5,4.5,76,693.69,3650,400,02-Mar-23
Mar-23
OPTIDX,NIFTY,16-Mar-23,18350,CE,5,5.85,3.75,3.75,3.75,66,605.7,6600,-100,02-Mar-23
Mar-23
23,18500,CE,4.2,4.6,3.25,3.55,3.55,1611,14904.83,54300,32750,02-Mar-23
23
23
Mar-23
Mar-23
Mar-23
OPTIDX,NIFTY,16-Mar-23,18950,CE,3,3,2.2,2.45,2.15,28,265.33,2350,-700,02-Mar-23
23,19000,CE,3.65,3.75,2.4,2.65,2.65,1663,15800.99,106200,13700,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,19050,CE,3.65,4.25,2,3.55,3.55,35,333.42,900,-300,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,19150,CE,2.95,3.6,1.8,2.1,2.1,22,210.67,1050,-100,02-Mar-23
23
OPTIDX,NIFTY,16-Mar-23,19250,CE,2.1,2.45,1.8,1.85,1.85,26,250.27,1000,-150,02-Mar-
23
OPTIDX,NIFTY,16-Mar-23,19550,CE,2.9,2.9,2,2,2,27,263.96,4950,700,02-Mar-23
23,16000,PE,4.05,4.95,3.9,4.05,4.05,1368,10946.85,90100,39200,02-Mar-23
Mar-23
Mar-23
OPTIDX,NIFTY,16-Mar-23,16150,PE,4.8,4.85,4.7,4.85,5.85,63,508.87,2900,2650,02-Mar-
23
OPTIDX,NIFTY,16-Mar-23,16200,PE,4.85,6,3.5,4.8,4.8,1154,9350.44,34250,24500,02-Mar-
23
23
Mar-23
OPTIDX,NIFTY,16-Mar-23,16350,PE,6.6,7,6.45,6.5,6.5,19,155.38,1600,900,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,16400,PE,7,8,5.55,6.9,6.9,791,6488.99,26250,16250,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,16450,PE,7.35,8.2,7.35,7.4,7.4,22,181.03,2300,0,02-Mar-23
23,16500,PE,7.7,10.15,6.1,8.25,8.25,4301,35501.62,194750,62650,02-Mar-23
Mar-23
23,16600,PE,10.6,13,9.15,10.95,10.95,3103,25772.19,79250,49150,02-Mar-23
23,16700,PE,12.15,17.9,11.4,15.2,15.2,5771,48231.62,150700,95150,02-Mar-23
23,16750,PE,14.55,21.95,14,18.05,18.05,985,8258.02,23250,10800,02-Mar-23
23,16800,PE,17.95,25,7.35,21.25,21.25,7907,66500.85,185650,83600,02-Mar-23
23,16850,PE,38.3,38.3,22.25,24.85,24.85,203,1712.8,5800,5800,02-Mar-23
23,16900,PE,22.35,34.5,22.15,30,30,7135,60395.08,146150,41850,02-Mar-23
23,16950,PE,27.2,43.65,26.5,34.85,34.85,2641,22429.38,31600,8300,02-Mar-23
23,17000,PE,31.6,50,30.85,42.95,42.95,15183,129373.98,365250,167700,02-Mar-23
23,17050,PE,38.2,58,37.5,50.3,50.3,1513,12934.81,29150,23200,02-Mar-23
23,17100,PE,42.25,69.2,40.05,61.6,61.6,7909,67853.22,173050,89050,02-Mar-23
23,17150,PE,52.65,82.45,52.6,72.9,72.9,2124,18288.88,31650,11250,02-Mar-23
23,17200,PE,60.65,97.4,60.2,85.1,85.1,9243,79870.96,161250,60100,02-Mar-23
23,17250,PE,70.9,113.6,70.9,102.35,102.35,3384,29351.85,44800,29250,02-Mar-23
23,17300,PE,89.75,133.35,85,121.4,121.4,13664,118975.13,170450,600,02-Mar-23
23,17350,PE,108.95,160.25,104,141.75,141.75,3169,27701.64,34600,-650,02-Mar-23
23,17400,PE,123.35,180,120.15,165.65,165.65,8521,74780.49,102700,5250,02-Mar-23
23,17450,PE,133.55,205.8,133.55,192.45,192.45,1193,10513.91,28500,-3300,02-Mar-23
23,17500,PE,168.95,237,161.4,222.35,222.35,3814,33759.78,147550,27850,02-Mar-23
23,17550,PE,201,269.2,195.05,250.6,250.6,297,2640.39,16000,3050,02-Mar-23
23,17600,PE,224.5,306.15,216.85,286.75,286.75,897,8012.28,29150,7500,02-Mar-23
23,17650,PE,259,338.6,252.15,320.55,320.55,226,2027.45,5150,2000,02-Mar-23
23,17700,PE,290,385.95,286.65,361.6,361.6,690,6220.21,17750,6550,02-Mar-23
OPTIDX,NIFTY,16-Mar-23,17750,PE,329.8,411,329.8,400,492.15,21,190.37,2650,100,02-
Mar-23
23,17800,PE,373.25,463.35,368.6,449.65,449.65,234,2132.51,16450,5350,02-Mar-23
23,17900,PE,466.55,554.1,464.65,545.25,545.25,100,920.67,9750,1150,02-Mar-23
23,17950,PE,550,661.65,527.75,584.7,584.7,68,629.68,3700,1600,02-Mar-23
23,18000,PE,536.8,654,536.75,638.1,638.1,133,1238.3,21800,1300,02-Mar-23
Mar-23
23,18200,PE,751.75,846.1,751.75,845.05,845.05,43,408.49,6600,1100,02-Mar-23
Mar-23
23,19000,PE,1610,1625,1610,1618.75,1618.75,80,824.75,4000,4000,02-Mar-23
23,19200,PE,1803.2,1805.05,1773.2,1773.2,1827.2,8,84,400,400,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,16550,CE,0,0,0,1625.05,892,0,0,0,0,02-Mar-23
23,17000,CE,488.25,488.25,439.5,458.55,458.55,10,87.28,3750,400,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17100,CE,457.95,458,370,370,370,8,70.18,250,250,02-Mar-23
23,17200,CE,382.55,382.6,287,300.7,300.7,248,2172.95,2500,1050,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17300,CE,305.95,306,230,236.2,236.2,306,2685.8,9900,2000,02-
Mar-23
23,17350,CE,270.85,270.85,201.25,209.95,209.95,151,1327.11,1950,450,02-Mar-23
23,17400,CE,250,250,172.05,180.3,180.3,2274,20004.35,58500,36150,02-Mar-23
23,17450,CE,197.1,210,151.25,155.5,155.5,153,1348.44,4300,1050,02-Mar-23
23,17500,CE,165.25,190.1,127.5,132.25,132.25,1308,11541.41,62700,12900,02-Mar-23
23,17550,CE,152.6,152.6,103.95,112.7,112.7,29,256.29,1600,600,02-Mar-23
23,17600,CE,150.4,150.4,89.5,92.9,92.9,817,7232.57,29300,12700,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17650,CE,105,105,73.5,76.25,76.25,74,656.28,3400,1500,02-
Mar-23
23,17700,CE,95.85,96.1,59.1,63.15,63.15,896,7961.81,39800,14650,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17750,CE,88.85,88.85,48,52.9,52.9,126,1122.14,5100,900,02-
Mar-23
Mar-23
OPTIDX,NIFTY,23-Mar-23,17850,CE,60,60,32.7,32.7,32.7,152,1359.39,3650,300,02-Mar-23
23,17900,CE,44.95,45.6,25.7,27.95,27.95,960,8607.58,41450,11150,02-Mar-23
23,18000,CE,31.85,31.85,18.1,19.15,19.15,3978,35845.42,274950,70950,02-Mar-23
Mar-23
OPTIDX,NIFTY,23-Mar-23,18200,CE,17,17,9.55,10.1,10.1,789,7184.23,67150,9850,02-Mar-
23
OPTIDX,NIFTY,23-Mar-23,19050,CE,4.2,8,3.35,3.6,6.9,36,342.96,1150,900,02-Mar-23
23
OPTIDX,NIFTY,23-Mar-23,19400,CE,3.55,3.65,3,3,2.2,17,164.92,1650,450,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,19450,CE,3.6,3.6,2.6,3,1.9,8,77.81,1250,100,02-Mar-23
23
OPTIDX,NIFTY,23-Mar-23,15950,PE,7.2,13.9,7,13.9,8.2,5,39.89,350,50,02-Mar-23
23
OPTIDX,NIFTY,23-Mar-23,16300,PE,20,20,12.1,12.4,12.4,11,89.73,3100,250,02-Mar-23
Mar-23
OPTIDX,NIFTY,23-Mar-23,16400,PE,13,17.15,12.9,14,14,82,672.97,5850,1300,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,16500,PE,13.45,20,9.1,18.55,18.55,894,7383.4,40350,14650,02-
Mar-23
23,16700,PE,24.1,31.85,22.6,29.2,29.2,329,2751.72,11800,8150,02-Mar-23
23,16800,PE,30.5,42.85,30,38.85,38.85,485,4083.06,33350,9500,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,16900,PE,39,56.3,39,50.95,50.95,349,2957.46,24400,5700,02-
Mar-23
OPTIDX,NIFTY,23-Mar-23,17000,PE,49.85,75,48.35,69.35,69.35,1454,12407.01,50200,-
8200,02-Mar-23
23,17050,PE,103.35,103.35,69.7,82.3,82.3,29,248.44,1450,1200,02-Mar-23
Mar-23
23,17200,PE,89.7,127.35,87,117.7,117.7,1496,12949.16,22600,6200,02-Mar-23
Mar-23
23,17300,PE,113.3,164,113.15,153.55,153.55,972,8478.65,19250,8000,02-Mar-23
23,17350,PE,137.65,186,137.65,171.8,171.8,134,1173.46,2800,1350,02-Mar-23
23,17400,PE,150,206.85,150,194.1,194.1,693,6091.63,17350,4950,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17450,PE,200,232,180.8,220,220,86,759.25,3250,-550,02-Mar-23
2150,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17550,PE,252,256.8,252,256.8,399.7,10,89.01,1200,500,02-Mar-
23
OPTIDX,NIFTY,23-Mar-23,17600,PE,260,322,260,305.4,305.4,104,930.45,8950,100,02-Mar-
23
23,17700,PE,309.05,364,309.05,361.15,361.15,29,261.63,3950,100,02-Mar-23
23,17800,PE,425,458.2,407.45,455.95,455.95,50,455.93,6600,1250,02-Mar-23
23,17900,PE,455.5,527.55,450.1,490.8,632.9,18,165.47,3850,200,02-Mar-23
OPTIDX,NIFTY,23-Mar-23,17950,PE,540,540,540,540,670.65,1,9.24,1250,-50,02-Mar-23
100,02-Mar-23
23,13000,CE,4420,4429.85,4340.95,4346.55,4346.55,15,130.42,555800,-50,02-Mar-23
23,14000,CE,3416,3448.4,3359.3,3371.25,3371.25,23,200.12,19200,250,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,15000,CE,2488,2490.9,2367.35,2379,2379,388,3381.66,644850,-
8600,02-Mar-23
23,15800,CE,1600,1602.55,1600,1602.55,1613.45,10,87.01,450,450,02-Mar-23
23,16000,CE,1510.4,1510.45,1374.45,1394.35,1394.35,601,5238.51,342050,4850,02-Mar-
23
OPTIDX,NIFTY,29-Mar-23,16100,CE,1350,1350,1350,1350,1329.25,1,8.72,5400,50,02-Mar-
23
23,16300,CE,1161.25,1161.25,1098.3,1108.9,1108.9,8,69.69,20250,-50,02-Mar-23
23,16350,CE,1166.35,1166.35,1073.75,1073.75,1073.75,4,34.94,350,100,02-Mar-23
23,16400,CE,1038.2,1038.2,1018.95,1018.95,1018.95,5,43.58,5100,200,02-Mar-23
Mar-23
23,16500,CE,1022.05,1027.85,901,919.1,919.1,629,5488.2,201750,4500,02-Mar-23
23,16600,CE,882.4,889.95,823.35,827.5,827.5,37,322.97,6850,900,02-Mar-23
23,16650,CE,878.6,878.65,778.8,778.8,778.8,66,577.77,3000,2900,02-Mar-23
1300,02-Mar-23
23,16800,CE,716,716,632,645.15,645.15,568,4961.51,45950,3200,02-Mar-23
23,16900,CE,655.6,656.5,549.65,564.3,564.3,1690,14766.46,74800,45850,02-Mar-23
23,16950,CE,574.45,575.55,515.15,526.1,526.1,243,2124.93,11250,9050,02-Mar-23
23,17000,CE,574.95,576,472.3,484.95,484.95,10229,89557.93,613550,9750,02-Mar-23
23,17050,CE,466.65,491.55,435,446.3,446.3,235,2058.69,29250,7000,02-Mar-23
650,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,17150,CE,425,425,361,371.8,371.8,277,2428.97,19600,1550,02-
Mar-23
23,17200,CE,411,422.7,326,337.35,337.35,8970,78760.87,248950,29800,02-Mar-23
23,17250,CE,379.9,379.9,290,298.8,298.8,1125,9880.15,40700,14350,02-Mar-23
23,17300,CE,345.45,347.75,263.45,273.55,273.55,51522,453293.66,1056050,307050,02-
Mar-23
23,17350,CE,310,312.05,234,242.65,242.65,7249,63822.57,97150,29550,02-Mar-23
23,17400,CE,277,283.05,204,213.5,213.5,111954,987148.31,1578800,421700,02-Mar-23
23,17450,CE,252.95,252.95,180.25,187.2,187.2,5845,51600.64,125400,15400,02-Mar-23
23,17500,CE,218.4,223.6,155.7,162.3,162.3,101207,894690.94,3219550,830850,02-Mar-23
23,17550,CE,206,206,135,140.35,140.35,5450,48244.98,119700,21600,02-Mar-23
23,17600,CE,167.55,169.45,114.65,119.75,119.75,46831,415242.8,1949500,20400,02-Mar-
23
23,17650,CE,143,146.5,96.7,101.3,101.3,5259,46712.84,147500,36250,02-Mar-23
23,17700,CE,134.75,134.75,80.95,84.75,84.75,35429,315260.85,1467350,-16300,02-Mar-
23
23,17750,CE,108.3,108.6,67.4,70.55,70.55,6283,56007.69,164050,34250,02-Mar-23
23,17800,CE,94.45,94.45,55.5,58.05,58.05,47028,420123.14,1746450,7050,02-Mar-23
Mar-23
23,17900,CE,60.75,63.65,37.55,39.35,39.35,22789,204492.94,934800,-4550,02-Mar-23
23,17950,CE,54.9,54.9,31.2,32.85,32.85,7901,71061.39,133250,11000,02-Mar-23
23,18000,CE,41.15,44.15,26.25,27.45,27.45,72083,649914.27,3292600,279900,02-Mar-23
23,18050,CE,39.25,39.25,21.95,23.2,23.2,5167,46701.48,134100,9000,02-Mar-23
1150,02-Mar-23
1700,02-Mar-23
99200,02-Mar-23
23,18250,CE,19.95,19.95,11.25,12.45,12.45,3077,28099.35,86450,15500,02-Mar-23
23,18300,CE,15.05,16,10.15,10.9,10.9,13989,128085.16,608850,11550,02-Mar-23
11550,02-Mar-23
73250,02-Mar-23
22050,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18500,CE,9,10.85,6.5,7,7,20712,191670.27,1438200,-105200,02-
Mar-23
23
3900,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18650,CE,6.85,7.35,5.3,5.5,5.5,266,2481.3,33500,-1000,02-
Mar-23
OPTIDX,NIFTY,29-Mar-23,18700,CE,5.95,6.75,4.65,5,5,4626,43266.48,325350,200,02-Mar-
23
19700,02-Mar-23
39350,02-Mar-23
33350,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,19100,CE,4.65,5,3.8,4,4,985,9408.86,199450,-14000,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,19150,CE,5.95,5.95,4,4,4,32,306.47,1600,100,02-Mar-23
4500,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,19300,CE,4.9,5.9,3.85,4.4,4.4,665,6418.69,115550,-17200,02-
Mar-23
OPTIDX,NIFTY,29-Mar-23,19350,CE,4.8,4.8,3.65,3.9,7,40,387.08,3800,300,02-Mar-23
25550,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,19650,CE,4.15,4.2,3.6,3.6,3,45,442.21,4400,1500,02-Mar-23
35500,02-Mar-23
3400,02-Mar-23
23
Mar-23
Mar-23
OPTIDX,NIFTY,29-Mar-23,14000,PE,3.2,4.2,3,3.3,3.3,380,2660.64,151100,5800,02-Mar-23
23,15000,PE,5.3,5.95,4.8,4.95,4.95,2328,17466.06,1035950,3050,02-Mar-23
23,15800,PE,8.55,9.65,7.15,7.55,7.55,2660,21024.93,116650,27650,02-Mar-23
23,15900,PE,5.25,10.4,5.25,8.6,8.6,2275,18096.64,163500,9400,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,15950,PE,9.6,11.3,9.05,9.65,9.65,765,6104.75,9550,-1550,02-
Mar-23
23,16000,PE,10.75,13.1,10.35,11.05,11.05,19746,158082.31,2487350,43850,02-Mar-23
1150,02-Mar-23
23,16100,PE,11.25,14,11.15,12.1,12.1,2484,20011.4,196200,6100,02-Mar-23
6350,02-Mar-23
9000,02-Mar-23
1700,02-Mar-23
23,16300,PE,15.35,20.15,15.25,17.95,17.95,10468,85406.96,281450,-7700,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,16350,PE,16.95,22,16.7,20,20,749,6130.47,37100,2300,02-Mar-
23
23,16400,PE,18.25,24.3,18.2,22.3,22.3,7782,63896.54,427100,58250,02-Mar-23
3500,02-Mar-23
23,16500,PE,23.45,31.15,22.15,28.9,28.9,25900,214033.52,2457250,182700,02-Mar-23
1150,02-Mar-23
23,16600,PE,27.05,37.8,27.05,35.2,35.2,8871,73776.17,480050,54550,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,16650,PE,30.15,42,30,39.2,39.2,1481,12356.21,29600,4050,02-
Mar-23
52650,02-Mar-23
21650,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,16800,PE,41.4,60.1,41,56.3,56.3,25109,211571.36,1385050,-
42350,02-Mar-23
7950,02-Mar-23
23,16900,PE,50,80,50,71.45,71.45,12637,107200.78,1004850,48650,02-Mar-23
23,16950,PE,58.1,86,58.1,79.95,79.95,2414,20548.7,138850,8450,02-Mar-23
23,17000,PE,68.95,97.95,66,91,91,59355,507040.33,4422800,84400,02-Mar-23
23,17050,PE,77.65,108.7,75.4,101.15,101.15,4649,39854.76,115200,-19650,02-Mar-23
23,17100,PE,84.15,121.65,83.9,114.15,114.15,24376,209732.78,1037800,143050,02-Mar-
23
1950,02-Mar-23
23,17200,PE,109.2,151.75,106.5,142.25,142.25,31002,268673.09,1359300,71050,02-Mar-
23
23,17250,PE,118,167.4,118,157.6,157.6,3976,34588.04,130650,4500,02-Mar-23
23,17300,PE,141,187.45,132.65,175.7,175.7,66062,576854.09,1752300,263450,02-Mar-23
23,17350,PE,155.45,207.3,151.1,194.8,194.8,9367,82122.74,111750,-400,02-Mar-23
23,17400,PE,173.6,230.85,164.6,216.35,216.35,123107,1083518.03,1921300,258400,02-
Mar-23
23,17450,PE,190.8,253.2,188.5,238.85,238.85,5426,47946.76,114650,-9400,02-Mar-23
23,17500,PE,211.45,279.8,206.65,264.5,264.5,90932,806924.75,3568100,398800,02-Mar-
23
23,17550,PE,231.55,304.45,231.55,290.95,290.95,1869,16657.43,70300,3750,02-Mar-23
23,17600,PE,255.15,338,255.15,321.65,321.65,17302,154873.48,1597150,53000,02-Mar-23
9700,02-Mar-23
23,17700,PE,315,412,310.65,386.8,386.8,12976,117242.46,1268550,72000,02-Mar-23
23,17750,PE,350.1,447.9,350.1,419.6,419.6,692,6280.11,57200,3700,02-Mar-23
23,17800,PE,385.9,477,369.35,452.05,452.05,7562,68952.36,936950,20050,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,17850,PE,413.8,504.9,413.8,496,496,199,1823.54,58700,-
500,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,17900,PE,450,555,446,537,537,1101,10137.86,530450,-900,02-
Mar-23
150,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18000,PE,528,646,510.95,625,625,10013,93107.4,1680450,-
34950,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18050,PE,649,684.15,600,670,764.45,32,298.91,19800,900,02-
Mar-23
23,18100,PE,620,729.4,620,715.15,715.15,473,4442.92,119250,800,02-Mar-23
23,18150,PE,728.2,755.15,704.8,755.15,842.25,7,66.04,16600,0,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18200,PE,710,832,708,808,808,222,2107.41,185450,-800,02-Mar-
23
23,18250,PE,715.95,864,715.95,850,923.05,12,114.32,34250,400,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18300,PE,802.8,922,802.8,903,903,494,4733.66,251450,-
1800,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18350,PE,901.5,960,901.5,944.6,944.6,6,57.83,35150,50,02-
Mar-23
23,18400,PE,903,1014.65,903,1011.35,1011.35,80,774.39,206600,150,02-Mar-23
23,18500,PE,999,1121.45,988.6,1096.3,1096.3,2555,24999.48,514300,-43900,02-Mar-23
23,18550,PE,1095.05,1095.05,1095.05,1095.05,1180.6,1,9.82,3900,-50,02-Mar-23
23,18600,PE,1095.35,1220.15,1095.35,1196.3,1196.3,44,435.18,60900,-250,02-Mar-23
OPTIDX,NIFTY,29-Mar-23,18650,PE,1255,1255,1245.9,1245.9,1245.9,2,19.9,1200,100,02-
Mar-23
23,18700,PE,1230,1304.8,1223,1284.45,1284.45,34,339.47,24650,500,02-Mar-23
23,18800,PE,1342.4,1412.5,1322.1,1387,1387,73,735.91,70250,150,02-Mar-23
23,18850,PE,1356.4,1396.7,1356.4,1396.7,1455.2,4,40.45,950,0,02-Mar-23
23,18900,PE,1489.55,1489.55,1489.55,1489.55,1502.2,3,30.58,13700,0,02-Mar-23
23,19000,PE,1506.55,1610,1506.55,1593.8,1593.8,730,7506.18,601250,-6150,02-Mar-23
23,19100,PE,1618.4,1688.5,1618.4,1688.5,1692.6,15,155.52,15100,-300,02-Mar-23
23,19200,PE,1811.5,1811.95,1760.95,1760.95,1789.05,8,83.96,4200,150,02-Mar-23
23,19500,PE,1990.45,2107.8,1976.8,2084.15,2084.15,123,1325.31,121100,1250,02-Mar-23
23,19700,PE,2183.65,2273.25,2181.05,2273.25,2278.65,6,65.79,3100,0,02-Mar-23
23,20000,PE,2494.95,2605,2494.95,2583.8,2583.8,231,2604.7,568600,1450,02-Mar-23
23,21000,PE,3451,3589.4,3450.95,3575.45,3575.45,334,4092.19,243600,2850,02-Mar-23
23,22000,PE,4556.55,4578.8,4554.35,4569.95,4569.95,5,66.41,245050,-50,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,15800,CE,0,0,0,2416.95,1743.25,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,27-Apr-
23,16000,CE,1595.15,1596,1494,1506.15,1506.15,192,1682.47,14950,2850,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16150,CE,0,0,0,2107,1436.85,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16500,CE,1137,1140,1039,1049.7,1049.7,108,949,19150,1300,02-
Mar-23
OPTIDX,NIFTY,27-Apr-23,16600,CE,0,0,0,950,1077.55,0,0,600,0,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16750,CE,872.7,872.7,817.3,819.5,819.5,7,61.52,1550,250,02-
Mar-23
23,16800,CE,867.85,867.85,787.65,797.25,797.25,31,273.04,8250,900,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16850,CE,812.2,812.2,773.9,788.5,899,4,35.28,1200,200,02-
Mar-23
23,16900,CE,767.35,767.35,700.1,718.95,718.95,50,440.69,10750,1500,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16950,CE,669.7,669.7,669.7,669.7,832.5,1,8.8,1250,50,02-Mar-
23
23,17000,CE,713.9,716,626,639.25,639.25,611,5393.97,92100,5050,02-Mar-23
Mar-23
23,17100,CE,632.8,684.75,552.45,565.4,565.4,135,1193.92,11200,500,02-Mar-23
23,17150,CE,563.65,574.65,518,536.6,708.25,58,512.82,2850,1750,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17200,CE,560,560,482.4,497,497,501,4435.61,40500,13650,02-
Mar-23
23,17250,CE,483.15,501.95,449.95,461.1,461.1,82,726.36,5200,3800,02-Mar-23
23,17300,CE,491.45,494.9,415.5,429.15,429.15,1001,8877.47,49050,12950,02-Mar-23
23,17350,CE,457,457.15,380.4,394.55,394.55,100,887.8,5050,3500,02-Mar-23
23,17400,CE,424,424.1,353,368.05,368.05,1596,14185.97,83450,7600,02-Mar-23
23,17450,CE,394.9,394.9,333.55,341.5,341.5,53,472.08,5250,1050,02-Mar-23
23,17500,CE,361.05,366.4,297.8,314.4,314.4,8509,75807.33,484250,108300,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17550,CE,333,333.85,272.75,278,495.9,91,812.14,5000,1500,02-
Mar-23
23,17600,CE,304.45,307.15,245,258.6,258.6,1174,10488.77,65300,350,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17650,CE,276.45,276.45,225,236.05,236.05,65,581.66,4600,-
350,02-Mar-23
23,17700,CE,253.45,253.5,199.2,209.9,209.9,1545,13839.86,105200,8000,02-Mar-23
23,17750,CE,226.1,226.1,181.15,187.7,187.7,101,906.12,6100,2250,02-Mar-23
23,17800,CE,207.95,209.15,160.9,168.2,168.2,2475,22246.07,218050,15600,02-Mar-23
23,17850,CE,185.8,185.8,144.45,149.55,149.55,74,666.27,5550,1400,02-Mar-23
23,17900,CE,169.95,170,126.1,133.45,133.45,2804,25291.12,113200,21900,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17950,CE,145.4,155.65,114.5,120,120,203,1835,8650,2200,02-
Mar-23
23,18000,CE,130,136.5,101.55,104.7,104.7,10847,98230.1,780700,60550,02-Mar-23
23,18050,CE,115.4,115.7,87.6,90.15,90.15,152,1379.03,10750,2050,02-Mar-23
23,18100,CE,104.05,104.5,75.75,78.5,78.5,4416,40149.28,152200,9300,02-Mar-23
Mar-23
23,18200,CE,80.4,83,57.05,59.55,59.55,5164,47157.64,322900,30150,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,18300,CE,59,59.9,42.1,44.6,44.6,4148,38054,260800,21900,02-
Mar-23
OPTIDX,NIFTY,27-Apr-23,18400,CE,49.25,49.25,28.7,34.3,34.3,2215,20419.88,132700,-
9050,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,18450,CE,0,0,0,586.65,188,0,0,0,0,02-Mar-23
23,18500,CE,37.75,40.15,27.3,28.35,28.35,6425,59530.06,669050,28350,02-Mar-23
23,18700,CE,22.45,22.45,17,18.25,18.25,2049,19177.59,321400,150,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,18900,CE,17.4,17.6,14.15,15.6,15.6,627,5930.22,55900,-
1400,02-Mar-23
23,19000,CE,17.1,17.1,14.05,14.5,14.5,4413,41956.98,550600,25950,02-Mar-23
23
23
23,15800,PE,21.2,28,15.55,25.75,25.75,260,2057.14,16450,5900,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,15850,PE,27.7,28,22.55,27.65,27.65,75,595.29,3000,3000,02-
Mar-23
23,15900,PE,27,30.15,24.25,28.85,28.85,475,3782.81,20850,10000,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,15950,PE,0,0,0,25.35,60.25,0,0,2500,0,02-Mar-23
23,16000,PE,32.5,34.9,26.05,34.05,34.05,3254,26083.09,156150,19500,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16100,PE,30.8,38.5,30.8,38.2,38.2,560,4517.78,84800,-
3650,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16200,PE,34,44.9,34,44.5,44.5,496,4027.7,82500,-1400,02-Mar-
23
23,16300,PE,41.15,51.5,40.5,50.6,50.6,902,7372.15,46450,13450,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16400,PE,47.25,65,46.15,58.7,58.7,406,3340.28,26550,3750,02-
Mar-23
23,16500,PE,54.95,71.45,54,69.85,69.85,6424,53204.44,770350,13450,02-Mar-23
23,16600,PE,61.25,80.9,60.8,79.1,79.1,1442,12021.09,142450,26100,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,16650,PE,66.7,89.7,66.7,85,85,33,276.04,3100,900,02-Mar-23
23,16700,PE,69.9,94.55,69.9,92.4,92.4,2314,19420.41,289550,15850,02-Mar-23
23,16800,PE,83.05,111.45,81.3,108.75,108.75,4219,35654.73,296050,30850,02-Mar-23
23,16900,PE,102.05,131.7,101.5,128.5,128.5,3752,31931.01,233650,19450,02-Mar-23
23,16950,PE,147.5,147.5,119.65,143.6,143.6,53,452.71,1750,1750,02-Mar-23
23,17000,PE,105.85,158,105.85,152.65,152.65,7856,67329.79,935400,13850,02-Mar-23
23,17050,PE,132.85,162.85,131.85,161.75,161.75,19,163.31,2300,100,02-Mar-23
23,17100,PE,140.1,183,138.65,178.3,178.3,3053,26361.39,235050,34700,02-Mar-23
23,17200,PE,160.95,216.5,160.95,205.95,205.95,5254,45702.44,263750,30650,02-Mar-23
23,17250,PE,178.95,224.1,178.95,221.05,221.05,84,733.27,7500,350,02-Mar-23
23,17300,PE,192.45,244,190.5,238.15,238.15,4290,37601.01,204400,37850,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17350,PE,225,258.3,221,256.3,256.3,87,765.24,5750,1550,02-
Mar-23
23,17400,PE,218,280.35,218,274.4,274.4,2356,20801.86,209050,1600,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17450,PE,243.3,297,242.2,290,290,46,407.47,4950,-100,02-Mar-
23
23,17500,PE,260.25,323,258.35,316.2,316.2,13045,116074.57,790650,135600,02-Mar-23
23,17550,PE,285.2,338.6,285.2,335.35,335.35,84,749.98,6050,1550,02-Mar-23
23,17600,PE,299.95,370.2,299.95,359.05,359.05,1017,9123.29,104350,-3000,02-Mar-23
23,17650,PE,357.45,389.45,357.45,386.8,386.8,15,135.18,7550,0,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17700,PE,335,421,335,411.65,411.65,1472,13319.69,124200,-
10700,02-Mar-23
23,17750,PE,379.45,435,377.55,435,638.65,40,363.12,6200,1650,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17800,PE,399.75,493.4,399,467.1,467.1,1258,11479.75,160650,-
17400,02-Mar-23
23,17850,PE,466.45,507.45,454.95,499.45,499.45,36,330.17,5100,1300,02-Mar-23
23,17900,PE,463.95,543.5,462.05,531.65,531.65,289,2660.07,57650,-1150,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,17950,PE,0,0,0,470,760.15,0,0,5800,0,02-Mar-23
23,18000,PE,525.95,617.75,521,599.5,599.5,2446,22717.91,352900,13950,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,18100,PE,590,686,590,674.5,674.5,68,637.61,23300,700,02-Mar-
23
OPTIDX,NIFTY,27-Apr-23,18150,PE,681.1,730,676.95,730,730,29,273.03,8550,50,02-Mar-
23
23,18200,PE,669.95,771.25,669.95,752.35,752.35,114,1078.75,34250,2200,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,18250,PE,748.7,789.2,747.1,789.2,789.2,7,66.53,7050,350,02-
Mar-23
OPTIDX,NIFTY,27-Apr-23,18300,PE,810,853,788,830,830,17,162.5,19550,400,02-Mar-23
23,18350,PE,830.25,858.85,829.7,829.7,1036.4,4,38.38,5250,200,02-Mar-23
23,18400,PE,836.25,940,836.25,940,1073.75,22,212.11,14550,200,02-Mar-23
23,18500,PE,912.15,1030.35,912.15,1017.9,1017.9,155,1510.26,74450,1900,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,18700,PE,1158.7,1158.7,1141.65,1150,1307.75,6,59.55,22750,-
50,02-Mar-23
23,19000,PE,1387.45,1505,1387.45,1495.95,1495.95,236,2415.26,91950,3000,02-Mar-23
OPTIDX,NIFTY,27-Apr-23,19500,PE,1946,1990,1910,1990,2006,23,246.57,12100,1150,02-
Mar-23
OPTIDX,NIFTY,25-May-23,15800,CE,0,0,0,2069.9,1868.75,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,25-May-23,16000,CE,0,0,0,1690,1699.5,0,0,200,0,02-Mar-23
OPTIDX,NIFTY,25-May-23,16300,CE,0,0,0,1651.05,1458,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,25-May-23,16500,CE,1151.3,1160,1151,1160,1306.35,11,97.09,700,500,02-
Mar-23
OPTIDX,NIFTY,25-May-
23,17000,CE,785.35,795,738.55,754.65,754.65,260,2309.68,28350,5900,02-Mar-23
OPTIDX,NIFTY,25-May-23,17200,CE,640,651.5,604,618,618,432,3850.17,19250,19200,02-
Mar-23
23,17300,CE,570,590,536.1,544.05,544.05,727,6492.45,25300,20500,02-Mar-23
23,17400,CE,508,516.2,472.25,478.2,478.2,188,1682.06,8150,4200,02-Mar-23
23,17500,CE,473.6,482.1,415,426.4,426.4,1087,9750.58,114550,10650,02-Mar-23
23,17600,CE,410,410,360,372.25,372.25,236,2121.24,14550,2300,02-Mar-23
OPTIDX,NIFTY,25-May-23,17850,CE,0,0,0,656.35,522,0,0,0,0,02-Mar-23
23,18000,CE,228,228.85,182.65,190.85,190.85,2057,18716.76,129250,30100,02-Mar-23
23,18500,CE,88.85,104,68.6,71.6,71.6,1301,12083.6,99450,7850,02-Mar-23
OPTIDX,NIFTY,25-May-23,19000,CE,35.05,35.9,26,26.8,26.8,546,5194.82,61350,14750,02-
Mar-23
OPTIDX,NIFTY,25-May-23,15800,PE,0,0,0,77.15,84,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,25-May-23,15850,PE,0,0,0,82.8,90.3,0,0,0,0,02-Mar-23
23,16000,PE,50,62.3,42.9,60.65,60.65,429,3444.07,22750,12800,02-Mar-23
23,16500,PE,91,115.3,90.95,113.55,113.55,1223,10153.58,127600,31950,02-Mar-23
23,17000,PE,175.4,218,174.95,212.85,212.85,2238,19242.5,177100,35350,02-Mar-23
OPTIDX,NIFTY,25-May-23,17100,PE,220.2,241,197.15,231.5,397.05,19,164.52,100,100,02-
Mar-23
OPTIDX,NIFTY,25-May-23,17200,PE,224.9,275.45,224.9,267.8,267.8,1057,9216.63,18850,-
33250,02-Mar-23
23,17300,PE,255,304.7,255,299.4,299.4,383,3367.81,19250,8450,02-Mar-23
OPTIDX,NIFTY,25-May-23,17350,PE,474.95,474.95,474.95,474.95,500.4,1,8.91,50,50,02-
Mar-23
23,17400,PE,309.55,337.65,295,332.9,332.9,137,1213.25,8400,2050,02-Mar-23
23,17500,PE,320,378,319.95,371.95,371.95,1414,12624.16,118950,20000,02-Mar-23
23,17600,PE,386.15,415.4,370,401.15,619.05,24,215.89,1300,150,02-Mar-23
23,18000,PE,565.85,632.2,560,623.15,623.15,472,4392.46,24450,10450,02-Mar-23
23,18500,PE,950,1006.4,932.2,986.35,986.35,30,291.85,7850,400,02-Mar-23
OPTIDX,NIFTY,25-May-23,19000,PE,1376.5,1430,1361.6,1430,1546.8,6,61.18,600,0,02-
Mar-23
OPTIDX,NIFTY,29-Jun-23,8500,CE,0,0,0,1775,9021.55,0,0,15975,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,12000,CE,0,0,0,6006.95,5603.8,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,13500,CE,0,0,0,4167,4142,0,0,3500,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-
23,15000,CE,2625,2625,2517.35,2537.45,2537.45,158,1387.23,17675,7250,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,16000,CE,1700,1720,1632,1653.15,1653.15,146,1291.38,30750,-
2050,02-Mar-23
23,17000,CE,930,930,834,853.55,853.55,637,5690.74,223700,10800,02-Mar-23
23,18000,CE,332.5,340.35,295,302.25,302.25,1904,17430.19,635850,23250,02-Mar-23
23,19000,CE,79.55,79.55,64,66.15,66.15,1587,15130.54,539400,10400,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,20000,CE,27.6,27.95,24.2,25.35,25.35,364,3644.65,366000,-
1100,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,21000,CE,14.85,16,13.2,13.6,13.6,209,2195.95,76250,-4800,02-
Mar-23
OPTIDX,NIFTY,29-Jun-23,22000,CE,7.55,8.3,7.15,7.45,7.45,30,330.11,25600,950,02-Mar-
23
OPTIDX,NIFTY,29-Jun-23,10000,PE,0,0,0,3.05,0,0,0,87650,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,11500,PE,0,0,0,11.85,0.05,0,0,200,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,13000,PE,6.55,6.55,6.55,6.55,0.95,1,6.5,10750,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,13500,PE,0,0,0,15,3,0,0,8700,0,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,14000,PE,19.45,19.5,16.55,18.6,18.6,56,392.52,83575,600,02-
Mar-23
23,15000,PE,33.45,38.25,33.1,36.75,36.75,531,3991.92,334650,5750,02-Mar-23
23,16000,PE,83.05,99,83.05,97.2,97.2,2004,16124.29,825800,26750,02-Mar-23
23,17000,PE,223.3,265,217.1,259.7,259.7,3031,26131.67,1053200,41200,02-Mar-23
23,18000,PE,579.9,670,576.6,654.7,654.7,2601,24232.03,833250,12700,02-Mar-23
23,19000,PE,1307.25,1398.9,1299.95,1374.1,1374.1,160,1627.94,213450,3250,02-Mar-23
23,20000,PE,2195,2302.4,2195,2278.6,2278.6,64,712.22,34900,750,02-Mar-23
OPTIDX,NIFTY,29-Jun-23,21000,PE,3190,3245,3190,3245,3245,15,181.65,13800,650,02-
Mar-23
OPTIDX,NIFTY,28-Sep-23,12000,CE,0,0,0,5564.9,5816.1,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,28-Sep-23,14000,CE,0,0,0,4380,3930.15,0,0,50,0,02-Mar-23
OPTIDX,NIFTY,28-Sep-23,18000,CE,515,537.4,490,490.6,490.6,66,610.52,36600,250,02-
Mar-23
OPTIDX,NIFTY,28-Sep-23,19000,CE,171.1,171.1,151.8,156.35,156.35,354,3391.7,103550,-
300,02-Mar-23
OPTIDX,NIFTY,28-Sep-23,20000,CE,64.7,64.7,55,64.6,367.95,17,170.5,12300,100,02-Mar-
23
OPTIDX,NIFTY,28-Sep-23,12000,PE,0,0,0,39.7,1.3,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,28-Sep-23,15000,PE,63.55,63.9,50.05,55.2,55.2,13,97.89,13200,-50,02-
Mar-23
OPTIDX,NIFTY,28-Sep-23,16000,PE,130,142.35,129,141.3,141.3,91,734.15,20100,2800,02-
Mar-23
OPTIDX,NIFTY,28-Sep-23,17000,PE,290,336,290,332.2,332.2,280,2424.45,76850,9550,02-
Mar-23
OPTIDX,NIFTY,28-Sep-23,18000,PE,675,712,660,707,707,50,467.08,32950,1100,02-Mar-23
OPTIDX,NIFTY,28-Sep-23,19000,PE,1242,1242,960.05,960.05,1527.1,3,30.22,5950,0,02-
Mar-23
OPTIDX,NIFTY,28-Sep-23,20000,PE,0,0,0,1900,2224.55,0,0,50,0,02-Mar-23
OPTIDX,NIFTY,28-Sep-23,21000,PE,0,0,0,1720,3018.5,0,0,150,0,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,11000,CE,0,0,0,7286.45,6964.6,0,0,700,0,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,13000,CE,0,0,0,5300,5100.5,0,0,350,0,02-Mar-23
OPTIDX,NIFTY,28-Dec-
23,15000,CE,2897.65,2910.65,2869.55,2884.7,2884.7,14,125.2,25100,600,02-Mar-23
23,16000,CE,2098.8,2098.8,2016.95,2037.35,2037.35,41,369.71,29800,450,02-Mar-23
23,17000,CE,1404,1404,1334,1347.2,1347.2,184,1689.64,61300,100,02-Mar-23
23,17500,CE,1095.5,1095.5,1001.65,1041.1,1041.1,163,1512.26,39000,-100,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,18000,CE,832.15,832.65,777.25,785,785,693,6514.97,302475,-
2750,02-Mar-23
23,18500,CE,594.75,594.75,535,540.05,540.05,219,2086.04,55850,200,02-Mar-23
23,19000,CE,392.8,400,357,360.25,360.25,595,5763.51,266850,2400,02-Mar-23
23,20000,CE,155.6,159.95,145.3,149.05,149.05,434,4372.91,274650,-1200,02-Mar-23
23,21000,CE,78.75,85.1,78,79.05,79.05,174,1834.12,190750,1900,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,22000,CE,45.85,49.4,45.05,47.2,47.2,44,485.04,42200,-250,02-
Mar-23
OPTIDX,NIFTY,28-Dec-23,23000,CE,38.95,39,35.6,38.05,38.05,13,149.74,35650,-150,02-
Mar-23
OPTIDX,NIFTY,28-Dec-23,24000,CE,30.05,30.05,30,30,89.15,5,60.07,8950,-250,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,11000,PE,0,0,0,23,0.9,0,0,375,0,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,12000,PE,0,0,0,30.8,5.05,0,0,9300,0,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,13000,PE,48.6,50,46,46.05,20.1,46,300.11,31200,1000,02-Mar-
23
OPTIDX,NIFTY,28-Dec-23,14000,PE,61.4,73.05,61,63.85,63.85,25,175.79,91800,-400,02-
Mar-23
OPTIDX,NIFTY,28-Dec-23,15000,PE,96.95,100,94,99.15,99.15,244,1841.89,208075,-
675,02-Mar-23
23,16000,PE,193,204.9,187.2,199.1,199.1,457,3700.85,371400,5150,02-Mar-23
23,17000,PE,398.9,430,393.6,416.65,416.65,905,7879.55,640250,8250,02-Mar-23
23,17500,PE,545.05,583.4,543.65,578,578,425,3838.56,143600,1850,02-Mar-23
23,18000,PE,760,795.05,746,785.1,785.1,1276,11975.82,687700,10050,02-Mar-23
23,19000,PE,1236.7,1281.4,1220.2,1272.55,1272.55,199,2014.8,273400,-1100,02-Mar-23
23,20000,PE,1960,1999,1928,1987.1,1987.1,57,626.16,85300,1350,02-Mar-23
OPTIDX,NIFTY,28-Dec-23,21000,PE,2727.5,2899,2727.5,2863.4,2863.4,6,71.5,21050,-
50,02-Mar-23
OPTIDX,NIFTY,27-Jun-24,18000,CE,0,0,0,1300,1998,0,0,3400,0,02-Mar-23
OPTIDX,NIFTY,27-Jun-24,22000,CE,0,0,0,1419.95,622,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,27-Jun-24,14000,PE,0,0,0,125,112.7,0,0,9175,0,02-Mar-23
24,15000,PE,210.85,210.85,210.85,210.85,226.8,2,15.21,6175,0,02-Mar-23
OPTIDX,NIFTY,27-Jun-24,16000,PE,0,0,0,300,408,0,0,200,0,02-Mar-23
OPTIDX,NIFTY,27-Jun-24,18000,PE,801.05,900,801.05,900,1020.8,4,37.75,900,-50,02-
Mar-23
24,17000,CE,2250,2265.05,2250,2265.05,2265.05,5,48.14,8450,250,02-Mar-23
OPTIDX,NIFTY,26-Dec-24,18000,CE,1770,1770,1623.6,1721.8,1721.8,9,88.81,14450,-
50,02-Mar-23
OPTIDX,NIFTY,26-Dec-24,20000,CE,880,880,850,875,1675.05,6,62.57,1500,0,02-Mar-23
24,15000,PE,258.05,265.05,258.05,265.05,265.05,4,30.52,17600,50,02-Mar-23
OPTIDX,NIFTY,26-Dec-24,17000,PE,719,719.95,702.95,719,719,6,53.14,2000,-50,02-Mar-
23
OPTIDX,NIFTY,26-Dec-24,18000,PE,1060,1060,1050,1057.75,1057.75,7,66.69,6550,200,02-
Mar-23
OPTIDX,NIFTY,26-Dec-24,20000,PE,1930,1930,1930,1930,1865.65,1,10.96,750,50,02-Mar-
23
OPTIDX,NIFTY,24-Dec-25,14000,CE,0,0,0,4562.55,6115,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,24-Dec-25,19500,CE,0,0,0,2195,2891,0,0,950,0,02-Mar-23
25,16000,PE,593.95,603.85,589.95,601.3,601.3,9,74.68,1600,150,02-Mar-23
OPTIDX,NIFTY,24-Dec-25,16500,PE,730,730,730,730,579.1,1,8.61,3650,50,02-Mar-23
OPTIDX,NIFTY,24-Dec-25,18000,PE,1325,1325,1294,1310,954.95,7,67.57,1700,350,02-Mar-
23
OPTIDX,NIFTY,31-Dec-26,18000,PE,1705,1715,1700,1700,1700,4,39.41,4500,150,02-Mar-23
OPTIDX,NIFTY,31-Dec-26,20000,PE,2350,2350,2350,2350,1439.35,1,11.17,550,0,02-Mar-23
OPTIDX,NIFTY,30-Dec-27,21000,CE,0,0,0,4902.4,4110,0,0,0,0,02-Mar-23
OPTIDX,NIFTY,30-Dec-27,14000,PE,0,0,0,244,215,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,420,CE,0,0,0,198.95,122.1,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,450,CE,0,0,0,92,92.95,0,0,1700,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,520,CE,30.55,30.55,28.75,28.8,35.4,3,14,43350,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,530,CE,25.35,26.3,21,24.25,24.25,82,385.66,107950,-
26350,02-Mar-23
OPTSTK,AARTIIND,29-Mar-
23,540,CE,18.25,20.75,15.9,18.65,18.65,320,1518.44,220150,11050,02-Mar-23
OPTSTK,AARTIIND,29-Mar-
23,550,CE,14.9,15.4,11.6,13.9,13.9,337,1614.07,255000,46750,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,560,CE,10.1,11.5,8.25,9.95,9.95,130,629.33,238000,-
1700,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,570,CE,6.8,7.05,5.95,6.95,6.95,23,112.72,114750,4250,02-
Mar-23
Mar-23
OPTSTK,AARTIIND,29-Mar-23,590,CE,3,3.2,3,3.2,3.2,5,25.2,82450,3400,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,600,CE,2.5,2.7,2.05,2.3,2.3,59,302.03,470050,-6800,02-
Mar-23
Mar-23
Mar-23
OPTSTK,AARTIIND,29-Mar-23,630,CE,0.5,0.5,0.5,0.5,2.25,3,16.07,44200,850,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,640,CE,0.8,0.8,0.45,0.5,0.5,10,54.44,11050,1700,02-Mar-23
Mar-23
OPTSTK,AARTIIND,29-Mar-23,420,PE,0,0,0,0.95,0.15,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,450,PE,0.85,0.85,0.5,0.55,0.55,7,26.81,47600,2550,02-Mar-
23
23
OPTSTK,AARTIIND,29-Mar-23,480,PE,2.05,2.2,1.9,1.95,1.95,22,90.14,68850,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,490,PE,2.7,3.45,2.65,2.8,2.8,22,92.19,50150,-6800,02-Mar-
23
OPTSTK,AARTIIND,29-Mar-23,500,PE,4.1,4.75,3.8,4.1,4.1,64,274.28,261800,-19550,02-
Mar-23
23
OPTSTK,AARTIIND,29-Mar-23,520,PE,7.8,9.6,7.35,7.95,7.95,48,215.59,85850,13600,02-
Mar-23
OPTSTK,AARTIIND,29-Mar-23,530,PE,11.15,13.5,10.75,11.45,11.45,123,566.63,96050,-
26350,02-Mar-23
Mar-23
OPTSTK,AARTIIND,29-Mar-23,550,PE,19.15,24,19.15,20.65,20.65,18,87.47,109650,-
5100,02-Mar-23
Mar-23
OPTSTK,AARTIIND,29-Mar-23,570,PE,34.2,34.2,34.2,34.2,39.6,1,5.13,16150,0,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,580,PE,43.15,43.15,43.15,43.15,46.85,1,5.29,20400,-
850,02-Mar-23
OPTSTK,AARTIIND,29-Mar-23,610,PE,0,0,0,79,71.25,0,0,850,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,420,CE,0,0,0,124.2,125.75,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,520,CE,0,0,0,31,46.5,0,0,850,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,570,CE,0,0,0,30,23.05,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,620,CE,0,0,0,16.05,10,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,420,PE,0,0,0,4,1.3,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,430,PE,0,0,0,5.9,1.9,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,520,PE,0,0,0,20,21,0,0,850,0,02-Mar-23
OPTSTK,AARTIIND,27-Apr-23,550,PE,0,0,0,29,35.15,0,0,2550,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,420,CE,0,0,0,113.55,129.8,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,430,CE,0,0,0,105.2,121,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,460,CE,0,0,0,82.05,96,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,420,PE,0,0,0,5.25,3.05,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,480,PE,0,0,0,19,13.2,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,490,PE,0,0,0,22.55,16,0,0,0,0,02-Mar-23
OPTSTK,AARTIIND,25-May-23,600,PE,0,0,0,86,72,0,0,0,0,02-Mar-23
OPTSTK,ABB,29-Mar-23,2250,CE,0,0,0,514.3,1085.05,0,0,0,0,02-Mar-23
OPTSTK,ABB,29-Mar-23,2450,CE,0,0,0,368,886.2,0,0,0,0,02-Mar-23
OPTSTK,ABB,29-Mar-23,3000,CE,339.25,340,320,336.5,336.5,6,49.99,7750,-500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3150,CE,189,189.55,189,189.55,250.15,3,25.04,3000,250,02-Mar-
23
OPTSTK,ABB,29-Mar-23,3200,CE,174.9,177,146,166.9,166.9,72,605.04,42000,-3750,02-
Mar-23
OPTSTK,ABB,29-Mar-23,3250,CE,132.45,142.5,114.15,130.45,130.45,59,498.23,17500,-
2500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3300,CE,105.05,117.1,90,103.7,103.7,1298,11041.41,112250,-
4750,02-Mar-23
OPTSTK,ABB,29-Mar-23,3350,CE,81.95,92.05,70,79.45,79.45,592,5077.69,39500,2750,02-
Mar-23
OPTSTK,ABB,29-Mar-23,3400,CE,62.5,70.9,50.2,59.9,59.9,871,7536.06,122250,10000,02-
Mar-23
OPTSTK,ABB,29-Mar-23,3450,CE,47.55,54,38.45,45,45,99,865.24,8250,-3250,02-Mar-23
OPTSTK,ABB,29-Mar-
23,3500,CE,35.05,41.5,27.4,33.75,33.75,1203,10629.55,176750,48750,02-Mar-23
OPTSTK,ABB,29-Mar-23,3550,CE,24,29,20,25.05,25.05,16,142.97,3000,-500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3600,CE,18,21.7,14,17.5,17.5,299,2703.97,60750,2500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3650,CE,13,15.5,10.05,11.7,11.7,130,1190.22,23000,-3750,02-
Mar-23
OPTSTK,ABB,29-Mar-23,3750,CE,6,7.9,1.75,5.95,5.95,41,385.03,8500,8500,02-Mar-23
OPTSTK,ABB,29-Mar-23,2250,PE,0,0,0,42.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,ABB,29-Mar-23,2700,PE,2,2,1.95,1.95,2.45,2,13.5,2750,0,02-Mar-23
OPTSTK,ABB,29-Mar-23,2800,PE,4,4.4,2.1,3.2,6,29,203.24,37000,-750,02-Mar-23
OPTSTK,ABB,29-Mar-23,2900,PE,5.5,7.55,3.2,3.35,3.35,55,399.42,23000,5500,02-Mar-23
OPTSTK,ABB,29-Mar-23,2950,PE,22.5,22.5,22.5,22.5,18.8,1,7.43,750,0,02-Mar-23
OPTSTK,ABB,29-Mar-23,3000,PE,10.95,13.6,7.35,8,8,480,3612.23,107000,15500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3100,PE,21.95,27.5,17.25,18.5,18.5,154,1201.85,50500,1000,02-
Mar-23
OPTSTK,ABB,29-Mar-23,3150,PE,33.95,34.9,27.55,31.25,60.5,25,198.84,11000,1750,02-
Mar-23
OPTSTK,ABB,29-Mar-23,3200,PE,47,53,36.1,38.05,38.05,505,4095.58,86000,22250,02-Mar-
23
OPTSTK,ABB,29-Mar-23,3250,PE,67,73.4,53.15,62.85,96.3,61,505.62,10500,-1000,02-Mar-
23
OPTSTK,ABB,29-Mar-23,3300,PE,89,98.2,70,73,73,786,6647.8,130500,53000,02-Mar-23
OPTSTK,ABB,29-Mar-23,3350,PE,107.95,107.95,101,101,101,2,17.27,500,500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3400,PE,140,146,130,130,130,5,44.21,1000,1000,02-Mar-23
OPTSTK,ABB,29-Mar-23,3500,PE,205,224,205,217.25,234.95,3,27.86,500,500,02-Mar-23
OPTSTK,ABB,29-Mar-23,3700,PE,0,0,0,970,389.35,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,2350,CE,0,0,0,595.85,1000.75,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,2700,CE,0,0,0,340.15,668,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,3050,CE,0,0,0,169,382.1,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,3450,CE,0,0,0,65.3,161,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,2350,PE,0,0,0,32.05,1.25,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,2550,PE,0,0,0,73,5.75,0,0,0,0,02-Mar-23
OPTSTK,ABB,27-Apr-23,2600,PE,0,0,0,87.05,8,0,0,0,0,02-Mar-23
OPTSTK,ABB,25-May-23,2650,CE,0,0,0,583.6,741.2,0,0,0,0,02-Mar-23
OPTSTK,ABB,25-May-23,2950,CE,0,0,0,371,499.25,0,0,0,0,02-Mar-23
OPTSTK,ABB,25-May-23,3200,CE,0,0,0,238,336.3,0,0,0,0,02-Mar-23
OPTSTK,ABB,25-May-23,3400,CE,0,0,0,160.1,235,0,0,0,0,02-Mar-23
OPTSTK,ABB,25-May-23,2650,PE,0,0,0,48.05,23.8,0,0,0,0,02-Mar-23
OPTSTK,ABB,25-May-23,3250,PE,0,0,0,270,181.1,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,16750,CE,0,0,0,5299,3435.95,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,17000,CE,0,0,0,5064.4,3190.5,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,20250,CE,617,617,493.35,494,494,8,66.55,320,80,02-Mar-
23
OPTSTK,ABBOTINDIA,29-Mar-
23,20500,CE,528.35,528.35,390,399,399,24,201.13,560,400,02-Mar-23
23,20750,CE,349.85,349.85,303.85,303.85,407,2,16.86,40,0,02-Mar-23
23,21000,CE,285.05,300,217,225.65,225.65,116,986.35,3400,120,02-Mar-23
23,21500,CE,179.5,186,150.05,164.45,202.45,10,86.67,280,240,02-Mar-23
23,22000,CE,99.95,115,62.75,71.1,71.1,1772,15664.2,6120,2160,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,22250,CE,60.15,60.15,55,57.85,57.85,7,62.46,200,-80,02-
Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,22750,CE,64.15,64.15,33.7,37.3,37.3,28,255.28,80,-
80,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,23000,CE,35.95,45,26.4,28.95,28.95,580,5344.59,15360,-
2000,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,23250,CE,0,0,0,74,26.2,0,0,40,0,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,24000,CE,14,14,8.85,8.9,9.2,14,134.46,600,160,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,16750,PE,0,0,0,39.45,4.45,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,17500,PE,0,0,0,32,20.8,0,0,40,0,02-Mar-23
OPTSTK,ABBOTINDIA,29-Mar-23,18500,PE,60,60,60,60,103.3,1,7.42,40,40,02-Mar-23
23,19000,PE,90,132.8,80,132.3,132.3,94,718.65,1920,1120,02-Mar-23
23,20000,PE,308.65,418,308.65,406.95,406.95,80,651.55,840,-360,02-Mar-23
23,20500,PE,550.65,667,550.65,660.35,660.35,6,50.66,720,40,02-Mar-23
OPTSTK,ABBOTINDIA,27-Apr-23,16750,CE,0,0,0,4872.55,3570.05,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,27-Apr-23,18000,CE,0,0,0,3744.35,2455,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,27-Apr-23,16750,PE,0,0,0,47.6,39.05,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,27-Apr-23,17500,PE,0,0,0,97,95.55,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,17000,CE,0,0,0,3888.75,3490.75,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,18000,CE,0,0,0,3033.3,2656,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,22500,CE,0,0,0,590,430.5,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,23250,CE,0,0,0,413.7,289,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,17000,PE,0,0,0,96.4,113.2,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,18750,PE,0,0,0,380,443.5,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,19500,PE,0,0,0,599.5,696,0,0,0,0,02-Mar-23
OPTSTK,ABBOTINDIA,25-May-23,22000,PE,0,0,0,1857.3,2091,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,110,CE,0,0,0,42.85,42.9,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,112.5,CE,0,0,0,40.65,40.4,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,135,CE,19,19,19,19,19.2,1,8.31,64800,5400,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,137.5,CE,16.7,16.7,16.7,16.7,17.15,1,8.32,16200,5400,02-
Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,140,CE,14.5,14.75,12.5,12.5,15.2,10,83.17,356400,-
10800,02-Mar-23
Mar-23
64800,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,147.5,CE,8,8.95,7.4,8,8,7,58.86,86400,-27000,02-Mar-23
32400,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-
23,152.5,CE,5.3,6.1,4.25,5.15,5.15,211,1795.14,410400,91800,02-Mar-23
226800,02-Mar-23
23,157.5,CE,3.05,3.55,2.5,3.05,3.05,43,372.75,124200,21600,02-Mar-23
23,160,CE,2.5,2.8,1.75,2.25,2.25,359,3146.7,1501200,237600,02-Mar-23
23,162.5,CE,1.65,1.75,1.3,1.75,1.75,23,203.85,194400,48600,02-Mar-23
23,165,CE,1.4,1.5,0.9,1.25,1.25,226,2028.06,977400,270000,02-Mar-23
Mar-23
23,170,CE,0.7,0.85,0.45,0.6,0.6,438,4035.29,1452600,75600,02-Mar-23
23,175,CE,0.4,0.45,0.2,0.35,0.35,87,823.57,405000,275400,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,110,PE,0,0,0,0.85,0.05,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,112.5,PE,0,0,0,1.1,0.05,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,125,PE,0.15,0.15,0.15,0.15,0.15,1,6.75,253800,-5400,02-
Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,130,PE,0.2,0.2,0.15,0.2,0.2,24,168.7,496800,27000,02-
Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,132.5,PE,0.4,0.4,0.4,0.4,0.9,1,7.17,27000,0,02-Mar-23
Mar-23
23,137.5,PE,0.65,0.65,0.45,0.55,1.65,13,96.92,232200,10800,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,140,PE,0.9,1,0.7,0.85,0.85,99,753.08,837000,21600,02-
Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,142.5,PE,1.25,1.4,1.1,1.25,2.85,10,77.63,156600,-
27000,02-Mar-23
23,145,PE,1.95,2.1,1.55,1.75,1.75,119,943.58,729000,37800,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,147.5,PE,2.55,2.9,2.2,2.5,2.5,16,129.72,199800,5400,02-
Mar-23
23,150,PE,3.4,3.95,3,3.45,3.45,278,2304.64,934200,118800,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,152.5,PE,4.7,5.2,4.2,4.5,4.5,29,246.39,81000,48600,02-
Mar-23
Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,157.5,PE,0,0,0,13,9.6,0,0,5400,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,160,PE,10,10,10,10,11.2,1,9.18,43200,5400,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,165,PE,14,14,14,14,14.8,1,9.66,27000,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,170,PE,0,0,0,24,18.75,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,29-Mar-23,175,PE,0,0,0,27.7,23,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,110,CE,0,0,0,33.1,43.75,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,112.5,CE,0,0,0,31.05,41.35,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,132.5,CE,0,0,0,17,23.7,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,145,CE,0,0,0,10.85,15,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,160,CE,4.85,4.85,3.8,3.8,3.8,2,17.74,10800,10800,02-Mar-
23
OPTSTK,ABCAPITAL,27-Apr-23,110,PE,0,0,0,1.6,0.2,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,112.5,PE,0,0,0,1.95,0.3,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,135,PE,0,0,0,8.65,3,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,27-Apr-23,140,PE,0,0,0,11,4.35,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,115,CE,0,0,0,28.95,40.15,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,117.5,CE,0,0,0,27,37.9,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,122.5,CE,0,0,0,23.3,33.65,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,135,CE,0,0,0,15.5,24,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,170,CE,0,0,0,3.7,7,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,115,PE,0,0,0,2.3,0.9,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,117.5,PE,0,0,0,2.8,1.15,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,140,PE,0,0,0,10.85,6,0,0,0,0,02-Mar-23
OPTSTK,ABCAPITAL,25-May-23,147.5,PE,0,0,0,15,8.95,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,180,CE,0,0,0,111.25,57.6,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,200,CE,36.25,38.1,36.25,37.85,37.85,8,49.4,26000,10400,02-
Mar-23
Mar-23
Mar-23
OPTSTK,ABFRL,29-Mar-23,230,CE,12.55,13.3,10.2,12.4,12.4,639,4006.58,286000,-
23400,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,235,CE,9.35,10.05,7.7,9.55,9.55,387,2455.38,301600,-
85800,02-Mar-23
Mar-23
OPTSTK,ABFRL,29-Mar-23,245,CE,5.8,5.8,4.1,5.2,5.2,105,682.3,262600,2600,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,250,CE,3.85,4.15,3,3.8,3.8,329,2168.97,1461200,33800,02-Mar-
23
Mar-23
Mar-23
OPTSTK,ABFRL,29-Mar-23,265,CE,1.15,1.25,1.1,1.2,1.2,16,110.72,231400,15600,02-Mar-
23
OPTSTK,ABFRL,29-Mar-23,270,CE,1,1,0.75,0.85,0.85,65,457.69,850200,23400,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,275,CE,0.6,0.6,0.5,0.6,0.6,27,193.43,361400,49400,02-Mar-23
Mar-23
OPTSTK,ABFRL,29-Mar-23,290,CE,0.2,0.2,0.15,0.2,0.2,4,30.17,130000,-2600,02-Mar-23
Mar-23
OPTSTK,ABFRL,29-Mar-23,305,CE,0,0,0,19,0.15,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,180,PE,0,0,0,0.2,0.05,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,190,PE,0.2,0.2,0.2,0.2,0.2,1,4.94,231400,0,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,200,PE,0.5,0.65,0.5,0.55,0.55,90,469.36,746200,153400,02-
Mar-23
OPTSTK,ABFRL,29-Mar-23,210,PE,1,1.25,1,1.15,1.15,57,312.91,241800,-20800,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,215,PE,1.55,1.85,1.5,1.6,2.45,10,56.32,124800,-10400,02-Mar-
23
OPTSTK,ABFRL,29-Mar-23,220,PE,2.15,2.8,2.15,2.4,2.4,97,561.3,444600,-46800,02-Mar-
23
OPTSTK,ABFRL,29-Mar-23,225,PE,3.6,4.15,3.25,3.55,3.55,42,249.74,210600,-5200,02-
Mar-23
OPTSTK,ABFRL,29-Mar-23,230,PE,5.1,6.15,4.3,4.9,4.9,163,997.27,652600,20800,02-Mar-
23
23
OPTSTK,ABFRL,29-Mar-23,240,PE,9.8,11.15,9.35,9.45,9.45,38,247.11,431600,23400,02-
Mar-23
OPTSTK,ABFRL,29-Mar-23,245,PE,12.4,12.4,12.4,12.4,14.55,1,6.69,31200,2600,02-Mar-23
OPTSTK,ABFRL,29-Mar-23,250,PE,18.05,18.25,16,16.1,16.1,20,138.86,249600,-13000,02-
Mar-23
OPTSTK,ABFRL,29-Mar-23,260,PE,24.25,26.4,24,24.3,24.3,14,103.61,130000,13000,02-
Mar-23
23
OPTSTK,ABFRL,29-Mar-23,290,PE,0,0,0,56,52.35,0,0,15600,0,02-Mar-23
OPTSTK,ABFRL,27-Apr-23,180,CE,0,0,0,79.6,59.1,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,27-Apr-23,200,CE,0,0,0,40,41.1,0,0,2600,0,02-Mar-23
OPTSTK,ABFRL,27-Apr-23,240,CE,12.75,12.75,12.75,12.75,14.7,1,6.57,2600,2600,02-Mar-
23
OPTSTK,ABFRL,27-Apr-23,180,PE,0,0,0,0.6,0.5,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,27-Apr-23,260,PE,0,0,0,20.5,28,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,27-Apr-23,295,PE,0,0,0,43.15,57,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,25-May-23,180,CE,0,0,0,56.3,60.8,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,25-May-23,180,PE,0,0,0,1.85,1.2,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,25-May-23,195,PE,0,0,0,4.2,3,0,0,0,0,02-Mar-23
OPTSTK,ABFRL,25-May-23,285,PE,0,0,0,53.65,49,0,0,0,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1300,CE,0,0,0,1082.75,508.15,0,0,0,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1320,CE,0,0,0,1063,488.3,0,0,0,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1600,CE,205,225,198.95,225,222.2,60,271.49,22000,7750,02-Mar-
23
OPTSTK,ACC,29-Mar-23,1640,CE,159,171.5,159,169.7,189.25,31,139.74,8000,7750,02-Mar-
23
OPTSTK,ACC,29-Mar-23,1680,CE,149,149,133,133,158.8,2,9.1,5500,250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1700,CE,97.45,140.05,92.75,136.4,136.4,544,2482.6,62750,-
4250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1720,CE,109,125,96.15,120.3,120.3,101,461.77,9000,-7000,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1740,CE,78,109.5,78,106.85,106.85,191,878.87,28750,-17000,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1760,CE,78.65,98,62.3,93.25,93.25,603,2780.59,25000,-16500,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1780,CE,70.85,85.95,49.1,81.75,81.75,997,4621.16,16000,-
6500,02-Mar-23
OPTSTK,ACC,29-Mar-
23,1800,CE,52.85,75.8,42.25,70.8,70.8,4929,23000.25,381250,23500,02-Mar-23
OPTSTK,ACC,29-Mar-23,1820,CE,51.5,65.6,45.2,60.9,60.9,431,2024.03,20000,-1250,02-
Mar-23
23
23
OPTSTK,ACC,29-Mar-23,1880,CE,35,41.1,30.75,37.6,37.6,123,588.66,41750,6250,02-Mar-
23
OPTSTK,ACC,29-Mar-
23,1900,CE,24.95,35.5,18.7,31.35,31.35,2756,13297.39,356500,18250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1920,CE,25,26.3,25,25.8,38.9,4,19.45,3250,750,02-Mar-23
OPTSTK,ACC,29-Mar-23,1940,CE,21.35,25,18.4,22.5,22.5,206,1010.44,39000,11750,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1960,CE,14.05,21.35,14.05,19.75,19.75,18,89,4250,3250,02-Mar-
23
OPTSTK,ACC,29-Mar-23,1980,CE,18.95,18.95,15.15,17.95,17.95,16,79.92,3250,3000,02-
Mar-23
OPTSTK,ACC,29-Mar-23,2000,CE,12,16,8.2,13.9,13.9,2207,11106.77,420000,-19500,02-
Mar-23
OPTSTK,ACC,29-Mar-23,2020,CE,11.55,12.5,10,10.9,10.9,35,177.73,40000,1500,02-Mar-23
OPTSTK,ACC,29-Mar-23,2040,CE,8.4,10.55,7.8,9.9,9.9,73,374,7500,-3000,02-Mar-23
OPTSTK,ACC,29-Mar-23,2060,CE,8.2,9,6.35,8.15,8.15,33,170.59,11500,6250,02-Mar-23
OPTSTK,ACC,29-Mar-23,2080,CE,8.35,8.35,8.35,8.35,10.9,1,5.22,1750,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,2100,CE,4.5,6.7,4,5.7,5.7,810,4263.22,239500,32000,02-Mar-23
OPTSTK,ACC,29-Mar-23,2200,CE,1.9,3.25,1.9,2.85,2.85,218,1200.4,93500,-3500,02-Mar-
23
OPTSTK,ACC,29-Mar-23,2320,CE,0,0,0,260,1,0,0,0,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,2760,CE,0,0,0,75.85,0,0,0,0,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1300,PE,0,0,0,0.05,0.1,0,0,0,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1340,PE,1.65,1.65,1.65,1.65,0.2,1,3.35,250,-250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1400,PE,2.8,2.85,2,2,2,68,238.41,53250,-2500,02-Mar-23
OPTSTK,ACC,29-Mar-23,1460,PE,4,4,2.55,2.55,2.55,10,36.57,9500,-1000,02-Mar-23
OPTSTK,ACC,29-Mar-23,1480,PE,0,0,0,17,2.5,0,0,2750,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1500,PE,8,8.5,3.5,4.05,4.05,936,3521.63,169500,30250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1560,PE,12.15,12.2,6,7.4,7.4,12,47.06,5000,-250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1600,PE,15.95,17.2,7.9,8.35,8.35,793,3194.81,294750,-8500,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1620,PE,19.25,19.25,9.85,9.85,9.85,4,16.33,8000,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1640,PE,25,25,12,12,12,17,70.45,20500,1000,02-Mar-23
OPTSTK,ACC,29-Mar-23,1660,PE,24,27,15,15.85,15.85,34,142.78,23750,1000,02-Mar-23
OPTSTK,ACC,29-Mar-23,1680,PE,35,35,17.4,18.3,18.3,73,310.29,22750,9000,02-Mar-23
OPTSTK,ACC,29-Mar-
23,1700,PE,41.25,45,21.65,23.05,23.05,1994,8621.85,278250,57250,02-Mar-23
OPTSTK,ACC,29-Mar-23,1720,PE,46.55,46.55,26.3,26.75,26.75,16,70.21,12000,750,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1740,PE,55,56.95,32,33.6,33.6,199,886.94,23250,2500,02-Mar-23
OPTSTK,ACC,29-Mar-23,1760,PE,67.95,72,38,40.25,40.25,551,2495.63,36000,21250,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1780,PE,80,98.3,46.55,47.5,47.5,158,726.57,15750,8250,02-Mar-
23
OPTSTK,ACC,29-Mar-23,1800,PE,86.85,96,54.35,57.2,57.2,796,3713.91,172750,21750,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1820,PE,87.75,88.55,69.35,69.7,69.7,13,61.69,2250,1750,02-Mar-
23
OPTSTK,ACC,29-Mar-23,1840,PE,92,92,76.4,78.15,78.15,87,418.48,21250,20500,02-Mar-23
OPTSTK,ACC,29-Mar-23,1860,PE,112.5,112.5,87.5,88.35,88.35,76,371.23,17000,11250,02-
Mar-23
OPTSTK,ACC,29-Mar-23,1900,PE,150,150,113,115.25,115.25,79,399.88,58250,0,02-Mar-23
OPTSTK,ACC,29-Mar-23,1940,PE,168.95,168.95,163.25,163.25,162.35,2,10.53,250,250,02-
Mar-23
OPTSTK,ACC,29-Mar-23,2000,PE,223.3,223.3,196,196,196,25,138.5,42750,4000,02-Mar-23
OPTSTK,ACC,29-Mar-23,2300,PE,0,0,0,541.15,488,0,0,5250,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1300,CE,0,0,0,888.15,517.35,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1620,CE,0,0,0,577.8,236,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1800,CE,100,108.65,94,104.45,125,5,23.77,3250,750,02-Mar-23
OPTSTK,ACC,27-Apr-23,2000,CE,35,35,35,35,52.15,1,5.08,1750,250,02-Mar-23
OPTSTK,ACC,27-Apr-23,2040,CE,0,0,0,235,42.9,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,2160,CE,0,0,0,166.65,23,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1300,PE,0,0,0,0.1,1.55,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1320,PE,0,0,0,0.1,2,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1440,PE,0,0,0,15,8.05,0,0,0,0,02-Mar-23
OPTSTK,ACC,27-Apr-23,1500,PE,17.1,17.1,13.5,13.5,14.2,11,41.68,2250,-500,02-Mar-23
OPTSTK,ACC,27-Apr-23,1700,PE,50,59.8,45,45,45,6,26.27,2000,1000,02-Mar-23
OPTSTK,ACC,25-May-23,1300,CE,0,0,0,460.1,527.75,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,1440,CE,0,0,0,341,401.8,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,1500,CE,0,0,0,295,351.8,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,2060,CE,0,0,0,48.2,63,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,2120,CE,0,0,0,38.05,50,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,1300,PE,0,0,0,9.4,4.8,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,1400,PE,0,0,0,21,12,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,1480,PE,0,0,0,36,22.2,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,1900,PE,0,0,0,225.95,179,0,0,0,0,02-Mar-23
OPTSTK,ACC,25-May-23,2000,PE,0,0,0,297.5,244,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,800,CE,788,825,788,825,811.6,2,8.03,2250,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,850,CE,0,0,0,1294.4,762.1,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,900,CE,700,721,695,721,721,5,20.06,5250,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1000,CE,374,662,374,642.6,642.6,135,528.88,76000,-
3000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1050,CE,565,600.5,565,600.5,600.5,2,8.16,4250,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-
23,1100,CE,365.25,588.15,363.8,554.6,554.6,105,422.64,83500,-750,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1120,CE,540,540,540,540,503.95,1,4.15,4250,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1140,CE,328.3,371.5,328.3,371.5,486,8,29.79,11000,0,02-
Mar-23
OPTSTK,ADANIENT,29-Mar-23,1150,CE,350,522.6,350,504,504,24,96.49,34500,-500,02-Mar-
23
OPTSTK,ADANIENT,29-Mar-23,1160,CE,500,500,480,490,490,5,20.7,6000,-250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1180,CE,330,490,330,490,490,6,24.6,15500,0,02-Mar-23
51000,02-Mar-23
23,1220,CE,446.05,446.05,446.05,446.05,416.9,1,4.16,10750,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1240,CE,400,430,398,430,430,4,16.53,10750,-500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1250,CE,255,451.5,250.2,425.2,425.2,66,268.31,43000,-
1750,02-Mar-23
2250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1280,CE,310,402.05,310,398,398,15,61.6,15500,-1500,02-
Mar-23
23,1300,CE,266.35,417.05,200,377.35,377.35,2121,8726.13,351750,-19500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1320,CE,340,369.55,340,367.2,367.2,9,37.77,21500,-250,02-
Mar-23
OPTSTK,ADANIENT,29-Mar-23,1340,CE,336.45,367.95,317.7,352,352,15,63.31,21250,-
2000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1350,CE,201.1,376.5,180.8,343.1,343.1,184,767.9,39500,-
5250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1360,CE,229.6,366,229.6,334.2,334.2,62,262.24,17750,-
1750,02-Mar-23
1000,02-Mar-23
23,1400,CE,203.3,343,155,306.65,306.65,9683,40703.32,585750,-11250,02-Mar-23
1500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1440,CE,252,299,182.05,280.8,280.8,175,740.53,21000,-
2250,02-Mar-23
12500,02-Mar-23
23,1460,CE,187,287.4,152.35,266.55,266.55,488,2050.29,43500,2500,02-Mar-23
23,1480,CE,140,288.55,109.9,254.05,254.05,489,2062.99,22000,2750,02-Mar-23
23,1500,CE,190,276,102,240.65,240.65,27629,118630.56,721750,-63000,02-Mar-23
23,1520,CE,151,263.55,95,230.15,230.15,1398,6018.07,33500,2000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1540,CE,151.6,252,119.45,217.3,217.3,1311,5696.21,42000,-
3250,02-Mar-23
9750,02-Mar-23
24500,02-Mar-23
3250,02-Mar-23
23,1600,CE,144.3,219.85,77.75,186.3,186.3,44989,199958.85,1086750,102250,02-Mar-23
23,1620,CE,74.25,208.95,70.05,176.25,176.25,3562,16010.2,81000,51250,02-Mar-23
23,1640,CE,110,200.05,110,168.85,168.85,2468,11178.82,68250,42250,02-Mar-23
23,1650,CE,141.3,195,73,163.25,163.25,4658,21107.98,192750,76750,02-Mar-23
23,1660,CE,80,190.3,71.95,159.15,159.15,1016,4614.6,28000,16000,02-Mar-23
23,1680,CE,132,181.75,89.3,150.55,150.55,853,3899.93,26000,9000,02-Mar-23
23,1700,CE,101,173.1,55.15,143,143,35659,163842.68,753000,41000,02-Mar-23
23,1720,CE,100,163.05,58.85,136.4,136.4,1313,6077.12,24750,2250,02-Mar-23
23,1740,CE,105.9,155.8,78.95,127.85,127.85,862,4023.89,14500,4250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1750,CE,104.25,153.3,50,125.1,125.1,2658,12446.58,84000,-
3250,02-Mar-23
23,1760,CE,90,148.95,59.1,121.95,121.95,569,2677.33,13750,4250,02-Mar-23
23,1780,CE,92.3,142,77.8,115.4,115.4,597,2828.39,24500,7750,02-Mar-23
23,1800,CE,64.05,136,36.15,108.5,108.5,34856,166086.23,1026000,70500,02-Mar-23
23,1820,CE,85,129.1,69.3,103.35,103.35,754,3623.86,19250,7250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1840,CE,79,123,67.5,97.85,97.85,336,1630.5,12000,8250,02-
Mar-23
23,1850,CE,52,119.05,40,94.6,94.6,2400,11669.64,64500,18750,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1860,CE,73,115.9,60,91.05,91.05,297,1451.9,12250,6750,02-
Mar-23
23,1880,CE,69,108.8,69,87.55,87.55,204,1004.58,10250,7750,02-Mar-23
23,1900,CE,50,105,29.95,81.85,81.85,18933,93807.89,573750,81500,02-Mar-23
1500,02-Mar-23
23,2000,CE,44.75,81.05,25,60.85,60.85,31506,162336.64,1589750,99500,02-Mar-23
23500,02-Mar-23
23,2100,CE,33,63.05,17.1,45.45,45.45,8168,43832.61,326750,47000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2150,CE,15,53,15,39.7,39.7,370,2026.82,30000,17250,02-
Mar-23
23,2200,CE,20,47.7,14.5,33.45,33.45,12456,69590.48,664500,90750,02-Mar-23
23,2250,CE,12.9,40.35,12.9,29.35,29.35,670,3820.86,35750,9750,02-Mar-23
23,2300,CE,17.9,35.85,11.25,25.15,25.15,6144,35730.74,294750,54000,02-Mar-23
23,2350,CE,9.05,30.05,9.05,21.25,21.25,296,1755.3,22000,3250,02-Mar-23
23,2400,CE,14.5,26.85,8.55,18.4,18.4,4066,24593.58,329000,125500,02-Mar-23
23,2450,CE,7.05,23.35,7.05,15.7,15.7,308,1899.94,31500,16000,02-Mar-23
23,2500,CE,8.05,20.4,5,14.1,14.1,16016,100691.12,1189500,142000,02-Mar-23
23,2550,CE,9.5,17.45,8.45,12.55,12.55,125,800.8,14000,12000,02-Mar-23
23,2600,CE,7.95,15.3,5.95,10.7,10.7,2731,17832.18,228250,81250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2650,CE,12.75,12.75,9,9.25,9.25,34,226.18,5000,5000,02-
Mar-23
23,2700,CE,7.05,12.45,4.95,8.7,8.7,2307,15623.83,103250,29500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2750,CE,8.95,8.95,7.15,7.15,3.3,16,110.34,3000,1750,02-
Mar-23
23,2800,CE,5.5,9.95,4.8,6.95,6.95,1283,9005.14,216750,60750,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2850,CE,7.3,7.3,5.9,6.2,6.2,42,299.93,3500,3500,02-Mar-23
39750,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2950,CE,6.15,6.25,5.6,5.6,1.55,7,51.72,1250,1000,02-Mar-
23
23,3000,CE,4.55,7,3,5.15,5.15,5062,38032.1,1076750,105750,02-Mar-23
Mar-23
23,3200,CE,3.25,5.95,3.05,3.5,3.5,171,1369.68,59500,13750,02-Mar-23
Mar-23
23
OPTSTK,ADANIENT,29-Mar-23,3450,CE,0,0,0,594,0.25,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,3500,CE,2.05,3.4,2,2.6,2.6,508,4448.15,309000,52000,02-
Mar-23
OPTSTK,ADANIENT,29-Mar-23,3600,CE,1.1,2.95,1.1,2,2,35,315.18,18500,4750,02-Mar-23
23
23
23
18500,02-Mar-23
23
OPTSTK,ADANIENT,29-Mar-23,4350,CE,0,0,0,198,0.05,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,4450,CE,0,0,0,172.75,0,0,0,0,0,02-Mar-23
Mar-23
23,800,PE,13,19,10.6,11.7,11.7,6640,13495.58,716250,10750,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,850,PE,16.65,19,13,14.1,14.1,195,421.58,48750,9000,02-
Mar-23
23,900,PE,17.6,26,15.15,16.6,16.6,4706,10805.58,617500,78500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,920,PE,13.4,13.4,13.4,13.4,1.35,1,2.33,750,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,940,PE,0,0,0,38,1.75,0,0,1000,0,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,950,PE,22.5,28,18.3,19.35,19.35,251,609.87,44250,-
2250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,960,PE,19.7,19.7,19,19,19,39,95.51,10750,7750,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,980,PE,29,29.4,17,20.5,20.5,57,143.15,7750,-1000,02-Mar-
23
23,1000,PE,27.8,37,21.3,22.8,22.8,13423,34467.85,1523750,48500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1020,PE,25,25,25,25,4.3,1,2.61,3750,250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1040,PE,40,40,25.15,26.05,26.05,232,620.57,6000,-1750,02-
Mar-23
23,1050,PE,40,45,25.35,26.95,26.95,611,1651.36,54000,1500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1060,PE,40,40,25.9,28,28,82,223.46,7750,-5500,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1080,PE,47.5,54.1,31.2,35.25,7.7,35,97.74,13250,750,02-
Mar-23
23,1100,PE,37.8,55,30,32.55,32.55,6899,19623.42,553750,15000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1120,PE,55,55,32.6,34.35,34.35,124,359.45,24000,-2000,02-
Mar-23
OPTSTK,ADANIENT,29-Mar-23,1140,PE,58,59,35.45,36.45,36.45,164,484.88,19250,-
1250,02-Mar-23
23,1150,PE,45.25,63.5,35.7,38.45,38.45,864,2578.67,120500,12250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1160,PE,41,48.95,35.8,39.15,39.15,55,165.19,15500,-
500,02-Mar-23
2250,02-Mar-23
23,1200,PE,55,78.45,41.4,45.05,45.05,15422,48315.51,1008000,65250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1220,PE,69,71.15,44.55,47.1,47.1,292,930,24750,-8500,02-
Mar-23
OPTSTK,ADANIENT,29-Mar-23,1240,PE,70.5,77.2,48.05,51.4,51.4,269,873.16,20000,-
4000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1250,PE,89.55,90,48.6,52.75,52.75,1038,3403.86,80000,-
18250,02-Mar-23
23,1260,PE,67,90.75,51,54.75,54.75,473,1563.67,27250,1750,02-Mar-23
1750,02-Mar-23
23,1300,PE,93.4,107.4,57.45,61.95,61.95,17647,60626.53,857000,136750,02-Mar-23
23,1320,PE,120,120,62.65,66.65,66.65,283,987.26,24750,1750,02-Mar-23
6000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1350,PE,92,129.95,68,72.15,72.15,2122,7603.23,63000,-
8250,02-Mar-23
6500,02-Mar-23
23,1380,PE,106.2,137.8,75.85,79.4,79.4,509,1876.78,35250,2000,02-Mar-23
23,1400,PE,120,149.9,80,85.75,85.75,24213,90894.61,963500,119000,02-Mar-23
8000,02-Mar-23
23,1440,PE,140,199,92.35,97.3,97.3,655,2556.78,42000,10500,02-Mar-23
23,1450,PE,136,180,95.2,101.15,101.15,2129,8369.49,96000,4500,02-Mar-23
23,1460,PE,145.6,210,98.85,104.45,104.45,973,3856.46,33500,3750,02-Mar-23
23,1480,PE,170,205.85,104.55,111.55,111.55,1126,4559.87,50000,12000,02-Mar-23
23,1500,PE,165.9,204.8,112.05,118.75,118.75,29454,120801.04,932500,89500,02-Mar-23
23,1520,PE,170.35,214.5,121,127.05,127.05,1440,6052.1,43250,-50000,02-Mar-23
23,1540,PE,199.95,226.75,126.3,135,135,1181,5015.81,38250,11500,02-Mar-23
23,1550,PE,191,235.75,132.9,141,141,2810,12017.58,106250,21250,02-Mar-23
23,1560,PE,190,240,136.8,145.75,145.75,1550,6684.58,42750,23250,02-Mar-23
23,1580,PE,198,234.95,147.35,155.1,155.1,1613,7071.01,59000,33000,02-Mar-23
23,1600,PE,224.5,270.55,155.9,164.25,164.25,20663,92003.72,523750,231000,02-Mar-23
23,1620,PE,194.15,216.2,167.15,174.25,174.25,965,4353.91,28250,25750,02-Mar-23
23,1640,PE,260,260,178.9,183.7,183.7,209,959.65,15000,13750,02-Mar-23
23,1650,PE,260,260,183.15,189.95,189.95,659,3052.65,42500,21750,02-Mar-23
23,1660,PE,208.55,230,188.75,195.25,195.25,45,209.83,3500,3000,02-Mar-23
23,1680,PE,206.3,217.1,206.25,209.2,198.25,10,47.25,1000,1000,02-Mar-23
23,1700,PE,280,347.3,209.1,219.25,219.25,4187,20267.52,171500,55250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1720,PE,237.8,252.65,237.8,252.65,223.25,2,9.82,750,0,02-
Mar-23
OPTSTK,ADANIENT,29-Mar-23,1740,PE,0,0,0,243.8,236.25,0,0,0,0,02-Mar-23
23,1750,PE,324.25,324.25,245.25,249.3,249.3,44,221.22,11750,3750,02-Mar-23
23,1800,PE,383.7,427.9,274.75,288.15,288.15,783,4119.87,167500,21000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,1820,PE,320,320,320,320,291.55,4,21.4,1000,1000,02-Mar-23
23,1900,PE,468.2,468.2,344.75,362.15,362.15,105,597.56,46750,6500,02-Mar-23
23,2000,PE,594.15,607.5,421.35,435.55,435.55,230,1416.03,120250,8000,02-Mar-23
23,2200,PE,644,655,608.3,609.85,609.85,20,140.94,54500,3000,02-Mar-23
250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2500,PE,1049.8,1050,870,893.2,893.2,26,221.63,45750,-
4000,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,2700,PE,1100,1107,1100,1100,1100,4,38.01,8250,-1000,02-
Mar-23
23,3000,PE,1478.55,1487.25,1405.15,1405.15,1378.55,9,100.27,39500,0,02-Mar-23
250,02-Mar-23
500,02-Mar-23
23,3300,PE,1654.2,1675,1654.2,1664.15,1664.15,4,49.64,16750,250,02-Mar-23
23,3500,PE,1909,1920,1835,1840.6,1874.85,9,120.96,26750,250,02-Mar-23
23,3600,PE,2025.65,2025.65,2025.65,2025.65,1974.3,1,14.06,5000,-250,02-Mar-23
OPTSTK,ADANIENT,29-Mar-23,3650,PE,0,0,0,254.35,2024,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,800,CE,0,0,0,1348.25,820,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,850,CE,0,0,0,1299.05,772.85,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1000,CE,600,670,600,656.9,637.3,8,32.92,2250,-250,02-Mar-
23
OPTSTK,ADANIENT,27-Apr-23,1100,CE,0,0,0,501,553.6,0,0,750,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1200,CE,475,530,475,505,476.55,7,29.73,6750,-1750,02-Mar-
23
OPTSTK,ADANIENT,27-Apr-
23,1300,CE,355.3,444,355.3,429.65,429.65,30,129.26,38250,5500,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1400,CE,298.8,380,298.8,358.45,344.3,8,34.91,10500,0,02-
Mar-23
23,1500,CE,231,340.15,180,298.15,298.15,365,1613.68,70750,12000,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1550,CE,253.4,253.4,228.05,228.05,265,2,8.95,250,250,02-
Mar-23
23,1560,CE,184.25,294.2,184.25,294.2,260.3,3,13.58,1500,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1600,CE,166,285,157.55,252.2,252.2,291,1339.77,29500,-
1000,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1650,CE,207,207,207,207,220.95,1,4.64,250,250,02-Mar-23
23,1700,CE,127.9,245,127.9,210.1,210.1,137,651.46,21500,1500,02-Mar-23
23,1800,CE,101.05,202.1,101,173.95,173.95,144,708.9,20000,500,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1900,CE,142,143,140,142,137.5,40,204.19,11250,9750,02-
Mar-23
23,2000,CE,92.2,145.05,68.5,121.35,121.35,734,3889.29,124250,41750,02-Mar-23
23,2500,CE,39.55,58.15,26.95,45.25,45.25,248,1578.74,51750,13500,02-Mar-23
23,3000,CE,14.95,24.4,14.1,18.55,18.55,242,1826.82,45750,14000,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,3500,CE,8,12,8,9.1,9.1,34,298.35,9500,5000,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,4000,CE,4.5,6.85,4.5,5.45,5.45,47,470.72,23000,8500,02-
Mar-23
23,800,PE,34.5,34.95,23.2,24.45,24.45,165,340.66,29750,15000,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,850,PE,0,0,0,33.1,6.15,0,0,4250,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,900,PE,50,50,33.55,34.9,34.9,80,188.04,32000,1500,02-Mar-
23
23,1000,PE,59.95,76.15,48.9,50.1,50.1,607,1602.45,140250,27000,02-Mar-23
23,1100,PE,77.95,99.15,64.5,65.8,65.8,67,196.33,18000,6000,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1120,PE,0,0,0,39.3,38,0,0,0,0,02-Mar-23
23,1150,PE,88.65,88.65,88.65,88.65,44.2,4,12.38,2750,1000,02-Mar-23
23,1200,PE,114.95,115.5,82.2,84.35,84.35,131,423.9,30000,1750,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1250,PE,100,106,100,106,69.55,8,27.09,1000,500,02-Mar-23
23,1300,PE,152.7,155,107.2,109.35,109.35,100,356.55,20000,1750,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1350,PE,0,0,0,244,102.35,0,0,250,0,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1400,PE,185.8,187,137.05,138.95,138.95,77,298.55,25500,-
250,02-Mar-23
23,1500,PE,258.2,270.85,174.55,178.2,178.2,474,2025.75,92000,40250,02-Mar-23
23,1600,PE,264.8,264.8,233.65,235.1,217.15,24,110.51,3500,3250,02-Mar-23
OPTSTK,ADANIENT,27-Apr-23,1700,PE,301.45,318.4,285.7,294,294,5,24.98,2750,750,02-
Mar-23
OPTSTK,ADANIENT,27-Apr-23,3950,PE,0,0,0,643.75,2301,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,920,CE,0,0,0,523.25,726.9,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,1260,CE,0,0,0,309.75,475,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,1420,CE,0,0,0,238,382.2,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-
23,1600,CE,300.05,300.05,300.05,300.05,296.65,1,4.75,1250,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,920,PE,0,0,0,60,24.35,0,0,2500,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,940,PE,0,0,0,48.9,27.3,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,1000,PE,79.95,79.95,74.95,74.95,74.95,2,5.38,1000,500,02-
Mar-23
OPTSTK,ADANIENT,25-May-23,1100,PE,101.55,110,92.25,92.25,92.25,5,15.01,5250,750,02-
Mar-23
OPTSTK,ADANIENT,25-May-23,1160,PE,0,0,0,120.2,75,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-23,1220,PE,0,0,0,146,93.3,0,0,0,0,02-Mar-23
OPTSTK,ADANIENT,25-May-
23,1300,PE,190.35,190.35,190.35,190.35,121.45,1,3.72,1000,250,02-Mar-23
OPTSTK,ADANIENT,25-May-23,1500,PE,300.1,300.1,218.8,222,222,6,26.21,1000,1000,02-
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,320,CE,0,0,0,280.55,304.65,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,500,CE,99.45,131,98.6,129.85,129.85,136,525.7,264375,-
27500,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,510,CE,113.8,113.85,107,107,119.9,5,19.41,4375,1875,02-
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,520,CE,98,98,90,90,111.2,7,26.86,17500,625,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-
23,530,CE,81.35,102.45,79.8,102.45,102.8,11,42.43,11250,1250,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,540,CE,69.85,91.2,69.85,91.2,91.2,21,81.19,91250,-
625,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,550,CE,66,85,54.9,83.2,83.2,568,2214.96,643125,-
68750,02-Mar-23
9375,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,570,CE,48.3,69,41.3,67.25,67.25,458,1793.69,242500,-
40625,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,580,CE,44,61.25,34.45,59.2,59.2,1127,4442.3,352500,-
46875,02-Mar-23
23,590,CE,33.2,53.65,29.45,52.15,52.15,1117,4414.69,141875,-26875,02-Mar-23
23,600,CE,33.75,46.9,24.1,45.1,45.1,13522,53902.7,1950000,-697500,02-Mar-23
271250,02-Mar-23
23,620,CE,20,34.65,16.4,33.2,33.2,12824,51996.08,860625,12500,02-Mar-23
23,630,CE,20,29.45,14.75,27.95,27.95,5692,23265.25,574375,113125,02-Mar-23
23,640,CE,14,24.8,11.9,23.6,23.6,5481,22612.53,690625,65000,02-Mar-23
23,650,CE,14.15,20.75,10.15,19.7,19.7,12687,52856.25,1820625,-88125,02-Mar-23
23,660,CE,11.75,17.35,8.7,16.45,16.45,4033,16991.75,562500,145625,02-Mar-23
23,670,CE,10.05,14.5,7.5,13.65,13.65,2875,12245.55,327500,-10000,02-Mar-23
23,680,CE,6.6,12,6.6,11.35,11.35,2543,10963.94,409375,58750,02-Mar-23
23,690,CE,6.3,9.85,4.75,9.3,9.3,1207,5265.83,240000,1875,02-Mar-23
93125,02-Mar-23
23,710,CE,4.7,6.55,3.6,6.2,6.2,1351,6039.33,168750,25000,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,720,CE,3.6,5.3,2.65,5,5,1670,7560.43,457500,126875,02-
Mar-23
23,730,CE,2.85,4.3,2.4,4.05,4.05,735,3369.75,140000,11875,02-Mar-23
23,740,CE,2.9,3.5,1.95,3.25,3.25,916,4253.63,220625,60625,02-Mar-23
23,750,CE,2.15,2.9,1.55,2.65,2.65,2873,13510.99,1169375,180000,02-Mar-23
23,760,CE,1.6,2.4,1.25,2.15,2.15,478,2276.67,401875,115000,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,770,CE,1.8,2,1.4,1.75,1.75,211,1017.71,80000,66250,02-
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,780,CE,1.3,1.75,0.85,1.5,1.5,129,630.01,68125,-625,02-
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,790,CE,1.1,1.5,0.75,1.3,1.3,88,435.17,18750,6250,02-
Mar-23
41250,02-Mar-23
23,810,CE,0.85,1.2,0.75,1.15,1.15,52,263.58,20000,13125,02-Mar-23
Mar-23
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,840,CE,0.5,0.65,0.5,0.65,1.55,2,10.5,10625,0,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,850,CE,0.8,0.8,0.65,0.75,1.3,22,116.97,18125,0,02-Mar-
23
OPTSTK,ADANIPORTS,29-Mar-23,860,CE,0.8,0.8,0.35,0.6,1.05,20,107.58,18125,0,02-Mar-
23
23,900,CE,0.5,0.9,0.4,0.65,0.65,202,1136.96,248750,55000,02-Mar-23
10000,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,320,PE,0.6,0.6,0.25,0.3,0,24,48.04,41250,7500,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,330,PE,1.45,1.45,0.3,0.3,0,22,45.42,10000,9375,02-Mar-
23
OPTSTK,ADANIPORTS,29-Mar-23,340,PE,0.45,0.45,0.3,0.35,0,36,76.58,28125,8125,02-Mar-
23
OPTSTK,ADANIPORTS,29-Mar-23,350,PE,0.5,0.65,0.45,0.65,0.65,31,67.92,61875,8750,02-
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,360,PE,0,0,0,3.2,0.05,0,0,625,0,02-Mar-23
Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,380,PE,0.95,0.95,0.95,0.95,0.95,1,2.38,21250,0,02-Mar-
23
OPTSTK,ADANIPORTS,29-Mar-23,390,PE,1,1,0.8,0.8,0.05,3,7.33,21250,-625,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,400,PE,1.1,1.4,0.85,1.15,1.15,317,794.61,592500,-
10000,02-Mar-23
58125,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,430,PE,1.4,1.5,1.4,1.45,0.3,4,10.78,48750,-625,02-Mar-
23
Mar-23
35000,02-Mar-23
10000,02-Mar-23
Mar-23
16250,02-Mar-23
23,490,PE,4,4.75,2.95,3.25,3.25,341,1051.99,93125,16250,02-Mar-23
59375,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,510,PE,5.1,6,3.9,4.2,4.2,530,1705.76,88750,8125,02-Mar-
23
23,520,PE,5.1,8.5,4.5,4.95,4.95,796,2616.43,305000,38750,02-Mar-23
23,530,PE,8.7,8.8,5.4,5.65,5.65,1033,3466.12,194375,28125,02-Mar-23
23,540,PE,10.7,11,6.4,6.7,6.7,1489,5101.47,389375,40000,02-Mar-23
23,550,PE,12,14.25,7.55,7.85,7.85,6155,21536.29,1460625,56250,02-Mar-23
23,560,PE,15.95,17.25,9,9.4,9.4,1941,6936.88,493750,63750,02-Mar-23
23,570,PE,19,21.25,10.7,11.1,11.1,2115,7718.97,464375,93125,02-Mar-23
23,580,PE,21.85,25,12.7,13.25,13.25,3400,12687.19,466875,133125,02-Mar-23
23,590,PE,27.45,29.85,15.05,15.75,15.75,2772,10586.18,268125,43750,02-Mar-23
23,600,PE,29.4,35.35,17.9,18.75,18.75,9164,35749.01,1456250,195625,02-Mar-23
23,610,PE,39.15,41.8,21.45,22.45,22.45,2889,11509.69,173125,82500,02-Mar-23
23,620,PE,44,46.05,25.5,26.75,26.75,2352,9580.04,235625,108750,02-Mar-23
23,630,PE,51.4,53.3,30.5,31.45,31.45,403,1675.66,74375,58750,02-Mar-23
23,640,PE,61.2,61.2,35.7,36.7,36.7,139,594.77,63750,13750,02-Mar-23
23,650,PE,60.85,61.8,41.55,42.95,42.95,528,2310.31,185625,-13750,02-Mar-23
23,660,PE,75.85,75.85,49.6,50.25,50.25,21,94.03,13125,8750,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,670,PE,77.35,77.35,56,56,56,4,18.37,8750,0,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,680,PE,78,78,63.1,64.55,64.55,3,14.04,17500,625,02-Mar-
23
OPTSTK,ADANIPORTS,29-Mar-23,690,PE,88,88,87.95,87.95,81.05,2,9.72,2500,1250,02-Mar-
23
23,700,PE,102.55,102.55,79,80.1,80.1,146,718.12,265625,13125,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,720,PE,0,0,0,167,104.7,0,0,16875,0,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,750,PE,127,127,127,127,130.35,1,5.48,21875,-625,02-Mar-
23
23,800,PE,179.85,179.85,179.85,179.85,176.05,1,6.12,216250,-625,02-Mar-23
OPTSTK,ADANIPORTS,29-Mar-23,820,PE,0,0,0,260.05,195,0,0,7500,0,02-Mar-23
23,920,PE,301.25,302.1,301.25,302.1,292.65,20,152.71,448125,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,320,CE,0,0,0,282.3,306.6,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,440,CE,0,0,0,281,191,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,460,CE,0,0,0,261.65,173,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,470,CE,0,0,0,252,164.25,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,570,CE,75,75,75,75,89.2,1,4.03,1250,-625,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,600,CE,47.5,61.7,47,60,60,85,347.66,73125,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,610,CE,49,49,49,49,49,3,12.35,1875,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,620,CE,43.3,43.3,43.3,43.3,43.3,2,8.29,1250,1250,02-
Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,650,CE,26.6,35,26.6,34.7,34.7,93,396.56,46875,3125,02-
Mar-23
OPTSTK,ADANIPORTS,27-Apr-
23,660,CE,36.35,36.35,31.25,33.65,33.65,6,26.01,3750,1875,02-Mar-23
Mar-23
OPTSTK,ADANIPORTS,27-Apr-
23,700,CE,10.7,20,10.7,18.7,18.7,185,829.28,100000,37500,02-Mar-23
Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,320,PE,0,0,0,0.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,480,PE,0,0,0,1,7.4,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,500,PE,10.95,11.45,8.8,9,9,54,172.11,49375,9375,02-Mar-
23
OPTSTK,ADANIPORTS,27-Apr-23,520,PE,19.2,19.2,19,19,14.85,2,6.73,1250,1250,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,550,PE,18,19.4,16.5,16.95,16.95,10,35.48,15625,0,02-
Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,570,PE,20.05,20.05,20.05,20.05,20.05,1,3.68,23125,-
625,02-Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,600,PE,39.75,40.5,29.5,29.9,29.9,81,321,50000,5625,02-
Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,650,PE,67.9,67.9,53.9,53.9,53.9,2,8.88,1250,1250,02-
Mar-23
OPTSTK,ADANIPORTS,27-Apr-23,670,PE,0,0,0,33.05,81,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,410,CE,0,0,0,159.35,223.6,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,580,CE,0,0,0,70,96.65,0,0,1250,0,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,410,PE,0,0,0,10.15,3.8,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,450,PE,0,0,0,19,8.15,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,500,PE,20,20,20,20,17.6,1,3.25,625,625,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,560,PE,0,0,0,63.8,36,0,0,0,0,02-Mar-23
OPTSTK,ADANIPORTS,25-May-23,600,PE,0,0,0,87.35,53,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,2600,CE,0,0,0,466.2,540.15,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,2700,CE,0,0,0,383,441.45,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3080,CE,122.85,122.85,122.85,122.85,119.5,1,6.4,200,200,02-
Mar-23
OPTSTK,ALKEM,29-Mar-23,3100,CE,93,110,89.25,106.5,106.5,13,83.16,1200,1000,02-Mar-
23
OPTSTK,ALKEM,29-Mar-23,3120,CE,95,114.95,95,107.5,107.5,5,32.21,600,600,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3140,CE,82.3,82.3,74.05,74.05,86.8,2,12.87,0,-200,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3200,CE,50,68,48,62.6,62.6,174,1135.05,14400,14000,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3300,CE,31.05,36.95,23.2,32.7,32.7,99,659.06,33400,2000,02-
Mar-23
OPTSTK,ALKEM,29-Mar-23,3340,CE,22.5,22.5,22.5,22.5,22.5,1,6.72,1600,200,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3400,CE,12.65,17,12,15.5,15.5,44,300.44,10400,2200,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3500,CE,5.55,8.6,5.55,8.45,8.45,34,238.5,12600,-1600,02-Mar-
23
OPTSTK,ALKEM,29-Mar-23,3600,CE,4,4,1.8,2.75,2.75,6,43.24,14000,-200,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,2600,PE,0,0,0,18.95,0.2,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,2780,PE,0,0,0,51.6,3,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,2800,PE,10,10.3,9.4,9.4,3.85,4,22.47,1600,400,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,2900,PE,21,29.85,14.65,16.55,16.55,14,81.81,12800,-600,02-
Mar-23
OPTSTK,ALKEM,29-Mar-23,3000,PE,43.55,58,33,34.25,34.25,548,3340.43,29800,2400,02-
Mar-23
OPTSTK,ALKEM,29-Mar-23,3060,PE,0,0,0,159,49.5,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3100,PE,73.8,94,59.25,66.2,66.2,47,298.75,4200,200,02-Mar-23
OPTSTK,ALKEM,29-Mar-23,3120,PE,77.15,77.15,76.95,77.05,77.05,2,12.78,400,400,02-
Mar-23
OPTSTK,ALKEM,29-Mar-23,3160,PE,105,105,105,105,94.55,1,6.53,400,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,2600,CE,0,0,0,480.4,557.95,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,2800,CE,0,0,0,317.75,373,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,3360,CE,0,0,0,57,52.3,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,2600,PE,0,0,0,15.5,2.5,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,2840,PE,0,0,0,60,20.65,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,3020,PE,0,0,0,126.75,63,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,3580,PE,0,0,0,521.3,430,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,27-Apr-23,3600,PE,0,0,0,539,448,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,25-May-23,2720,CE,0,0,0,612.05,468,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,25-May-23,2740,CE,0,0,0,593.65,450.6,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,25-May-23,2920,CE,0,0,0,436,306.6,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,25-May-23,3040,CE,0,0,0,342,225.9,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,25-May-23,2720,PE,0,0,0,8.1,16.25,0,0,0,0,02-Mar-23
OPTSTK,ALKEM,25-May-23,3100,PE,0,0,0,68.5,113,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,240,CE,0,0,0,223.05,132,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,250,CE,0,0,0,105.9,122.1,0,0,16200,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,300,CE,64.7,74.8,64.15,74.2,74.2,20,133.24,131400,-
3600,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,310,CE,49.35,64,49.35,64,65.15,9,59.42,39600,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-
23,320,CE,35.4,56.2,35.4,55.05,55.05,72,480.91,329400,54000,02-Mar-23
23400,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,340,CE,20.15,39,20.15,37.85,37.85,577,3862.32,682200,-
284400,02-Mar-23
477000,02-Mar-23
664200,02-Mar-23
23,370,CE,9.45,19.15,7.3,17.8,17.8,8959,62124.12,1602000,556200,02-Mar-23
23,380,CE,6.75,14.5,5,13.4,13.4,6539,46067.48,2849400,932400,02-Mar-23
23,390,CE,4.95,10.55,3.5,9.55,9.55,2853,20450.41,871200,142200,02-Mar-23
23,400,CE,3.35,7.7,2.4,6.9,6.9,7497,54762.37,3375000,333000,02-Mar-23
23,410,CE,2.25,5.45,1.55,4.75,4.75,2054,15303.38,867600,28800,02-Mar-23
23,420,CE,1.4,3.85,1.2,3.3,3.3,2327,17707.59,1188000,288000,02-Mar-23
23,430,CE,1.05,2.55,0.9,2.2,2.2,1587,12337.15,712800,365400,02-Mar-23
23,440,CE,0.85,1.75,0.8,1.5,1.5,1591,12638.72,826200,703800,02-Mar-23
23,450,CE,0.7,1.25,0.65,1,1,2244,18215.15,1434600,441000,02-Mar-23
23,460,CE,0.5,0.85,0.45,0.75,0.75,253,2097.79,257400,36000,02-Mar-23
23,470,CE,0.95,0.95,0.4,0.55,0.55,257,2176.6,259200,66600,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,480,CE,0.45,0.6,0.4,0.5,0.5,23,198.91,28800,10800,02-
Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,490,CE,0.45,0.45,0.4,0.4,0.95,7,61.79,50400,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,500,CE,0.35,0.45,0.3,0.4,0.4,198,1783.45,687600,1800,02-
Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,510,CE,0.3,0.4,0.25,0.3,0.3,19,174.54,27000,1800,02-Mar-
23
OPTSTK,AMBUJACEM,29-Mar-23,550,CE,0.1,0.35,0.1,0.35,0.35,5,49.52,27000,3600,02-Mar-
23
OPTSTK,AMBUJACEM,29-Mar-23,240,PE,0.35,0.4,0.3,0.3,0.3,21,90.84,50400,-1800,02-Mar-
23
OPTSTK,AMBUJACEM,29-Mar-23,250,PE,0.55,0.6,0.45,0.5,0.5,60,270.58,266400,-18000,02-
Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,260,PE,0.75,0.85,0.6,0.6,0.15,45,211.15,140400,3600,02-
Mar-23
Mar-23
23,280,PE,1.5,1.5,0.85,0.95,0.95,291,1472.39,349200,14400,02-Mar-23
Mar-23
Mar-23
23,310,PE,3.6,3.75,1.8,1.9,1.9,605,3401.79,502200,154800,02-Mar-23
23,320,PE,5.05,5.35,2.45,2.6,2.6,1351,7861.63,927000,50400,02-Mar-23
23,330,PE,7.35,7.6,3.35,3.55,3.55,1860,11204.82,889200,149400,02-Mar-23
23,340,PE,10.45,10.95,4.8,5.05,5.05,2233,13929.59,1220400,248400,02-Mar-23
23,350,PE,13.25,15.15,6.95,7.25,7.25,3604,23318.1,2158200,286200,02-Mar-23
23,360,PE,20,20.85,10,10.35,10.35,3404,22842.32,1495800,309600,02-Mar-23
23,370,PE,22.5,23.1,14.2,14.7,14.7,2085,14526.89,765000,644400,02-Mar-23
23,380,PE,34.55,34.55,19.4,20.1,20.1,472,3415.19,477000,216000,02-Mar-23
23,390,PE,39.95,39.95,25.95,26.45,26.45,35,264.23,102600,14400,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,400,PE,48.15,50.75,32.5,33.35,33.35,175,1378.02,588600,-
50400,02-Mar-23
23,410,PE,60.9,60.9,41.65,42.1,42.1,33,271.06,77400,34200,02-Mar-23
23,420,PE,70.35,71.05,50.35,50.35,50.35,31,266.96,91800,0,02-Mar-23
23,430,PE,66.1,66.15,61.85,62.25,62.7,8,71.19,30600,3600,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,440,PE,76.55,76.55,68,69,71.3,4,36.9,18000,1800,02-Mar-
23
Mar-23
Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,470,PE,0,0,0,125,98.6,0,0,189000,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,480,PE,0,0,0,122.7,108.1,0,0,16200,0,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,500,PE,132,132,129.45,129.45,127.4,40,454.49,378000,-
70200,02-Mar-23
OPTSTK,AMBUJACEM,29-Mar-23,530,PE,163.35,163.35,163.35,163.35,156.8,1,12.48,39600,-
1800,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,240,CE,0,0,0,224.35,133.9,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,300,CE,82.9,82.9,82.9,82.9,79.85,1,6.89,1800,1800,02-
Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,310,CE,0,0,0,156.1,72,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,350,CE,33.2,33.2,33.2,33.2,45,1,6.89,1800,1800,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-
23,400,CE,13.45,13.75,11.4,13.6,13.6,21,156.13,30600,30600,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,430,CE,0,0,0,57,14,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,450,CE,0,0,0,5,10,0,0,1800,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,500,CE,2.25,2.25,2.2,2.2,4.1,2,18.08,12600,3600,02-Mar-
23
OPTSTK,AMBUJACEM,27-Apr-23,240,PE,0,0,0,0.05,0.5,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,280,PE,0,0,0,0.15,3,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,300,PE,4.5,4.65,4.2,4.25,5.85,10,54.79,57600,5400,02-
Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,310,PE,3.3,5,3.3,5,7.85,2,11.3,12600,3600,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,320,PE,8,8,5.35,5.35,5.35,10,58.67,39600,9000,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,330,PE,8,8,7,7,7,8,48.6,43200,-1800,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,340,PE,10.9,10.95,10.05,10.05,16.55,3,18.93,10800,-
1800,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,350,PE,18.5,18.5,11.55,11.95,11.95,23,150.57,59400,0,02-
Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,400,PE,37.9,37.9,37.9,37.9,37.9,1,7.88,1800,1800,02-Mar-
23
OPTSTK,AMBUJACEM,27-Apr-23,410,PE,0,0,0,13,53.95,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,27-Apr-23,420,PE,0,0,0,16,61.05,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,25-May-23,240,CE,0,0,0,104.8,136.2,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,25-May-23,240,PE,0,0,0,3.65,1.5,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,25-May-23,270,PE,0,0,0,10,4.3,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,25-May-23,350,PE,0,0,0,41,26.25,0,0,0,0,02-Mar-23
OPTSTK,AMBUJACEM,25-May-23,400,PE,0,0,0,74.15,53,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,3500,CE,0,0,0,1116.15,922.05,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4000,CE,0,0,0,485,461.3,0,0,250,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4200,CE,270,285.1,270,285.1,311.85,2,11.19,1125,0,02-
Mar-23
OPTSTK,APOLLOHOSP,29-Mar-
23,4300,CE,197.6,197.6,197.6,197.6,249.05,1,5.62,875,125,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4350,CE,168,170,149,163.85,220.85,14,78.94,1500,375,02-
Mar-23
23,4400,CE,139,154,120,131.4,131.4,532,3017.23,30625,4500,02-Mar-23
23,4450,CE,112.95,127,97.05,105.7,105.7,561,3200.31,18000,1250,02-Mar-23
23,4500,CE,92.3,102.1,76.6,84.45,84.45,1117,6409.8,89750,6875,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4550,CE,69.3,79.45,60.1,65.55,65.55,134,773.84,19625,-
1750,02-Mar-23
23,4600,CE,55,63.95,46,50.95,50.95,376,2187.58,87625,2875,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4650,CE,41.5,49.1,35.8,39.2,39.2,74,433.98,8625,125,02-
Mar-23
23,4700,CE,31.95,38.85,26.7,29.55,29.55,524,3099.33,89375,-6375,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4800,CE,17,22,15.95,17,17,390,2349.05,66250,3375,02-
Mar-23
23,4900,CE,9.95,12.25,8.95,9.5,9.5,562,3449.83,46375,16375,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,5000,CE,6.95,7.45,5.15,5.85,5.85,645,4036.24,80625,-
3375,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,5100,CE,0,0,0,188,19.55,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,5200,CE,0,0,0,163.1,13,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,5300,CE,1.15,1.3,1.15,1.3,1.3,3,19.87,8250,-125,02-Mar-
23
OPTSTK,APOLLOHOSP,29-Mar-23,3500,PE,0,0,0,32.5,1.75,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,3550,PE,0,0,0,38,2.55,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,3800,PE,7.75,9.05,5.6,6.5,6.5,42,199.85,6250,500,02-
Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,3850,PE,8.45,9.7,8.45,9.7,18,3,14.47,1125,375,02-Mar-23
23,3900,PE,10.95,12.55,9,9.95,9.95,55,268.84,17625,1375,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4000,PE,16.15,20,13.6,15.7,15.7,254,1275,90250,2125,02-
Mar-23
23,4100,PE,26,30.5,21,25.85,25.85,177,912.66,28625,1500,02-Mar-23
23,4200,PE,40.45,48.25,33.85,41.05,41.05,287,1521.18,57000,1625,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4300,PE,69,76.45,55.3,67.15,67.15,407,2220.8,39375,-
375,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4350,PE,82.5,93.25,71.5,84.3,84.3,89,493.09,5000,-
625,02-Mar-23
23,4400,PE,103.65,117.5,88.45,103.95,103.95,716,4031.01,51625,-1750,02-Mar-23
23,4450,PE,128.75,128.75,112.75,126.45,126.45,48,274.17,8750,-375,02-Mar-23
23,4500,PE,152.25,156.4,139,154.1,154.1,28,162.66,25000,1375,02-Mar-23
OPTSTK,APOLLOHOSP,29-Mar-23,4550,PE,192.45,192.5,161.9,187.85,187.85,8,47.35,4625,-
125,02-Mar-23
23,4600,PE,230,230,219,224.25,224.25,36,217.25,13875,750,02-Mar-23
23,4700,PE,297.8,297.8,297.8,297.8,355.7,1,6.24,7375,125,02-Mar-23
23,4800,PE,367.7,367.7,367.65,367.65,432.2,2,12.91,1875,250,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-23,3500,CE,0,0,0,841.4,954.6,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-23,4000,CE,0,0,0,486.25,534,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-23,4400,CE,0,0,0,300,287.65,0,0,125,0,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-
23,4500,CE,159.25,167.15,159.25,167.15,241.05,3,17.49,250,0,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-23,3500,PE,0,0,0,56.85,13.45,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-23,3750,PE,0,0,0,111.35,38,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,27-Apr-23,4250,PE,0,0,0,305,169.35,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,3700,CE,0,0,0,873.6,820.55,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,4100,CE,0,0,0,579.4,528,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,5100,CE,0,0,0,150.7,121,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,3700,PE,0,0,0,59.65,56.8,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,4300,PE,0,0,0,234,236.05,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,4900,PE,0,0,0,568.55,585,0,0,0,0,02-Mar-23
OPTSTK,APOLLOHOSP,25-May-23,4950,PE,0,0,0,603,620.9,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,260,CE,0,0,0,75.25,55.95,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,285,CE,0,0,0,56,34.05,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,300,CE,20.25,20.3,18.95,18.95,23.2,3,33.58,73500,-
3500,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-
23,310,CE,12.85,13.85,11.8,12,12,34,384.28,182000,31500,02-Mar-23
23,315,CE,9.95,10.8,8.9,9.25,9.25,73,829.85,283500,73500,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,320,CE,8,8.25,6.7,7,7,355,4067.8,976500,70000,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,325,CE,5.5,6.1,4.85,5.2,5.2,86,994.49,290500,17500,02-
Mar-23
23,330,CE,4.25,4.4,3.5,3.7,3.7,258,3015.55,1393000,66500,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,335,CE,2.8,3.15,2.4,2.65,2.65,113,1335.84,273000,-
84000,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,340,CE,1.85,2.2,1.7,1.9,1.9,99,1184.7,1459500,56000,02-
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,345,CE,1.5,1.5,1.15,1.25,1.25,15,181.8,364000,0,02-Mar-
23
OPTSTK,APOLLOTYRE,29-Mar-23,350,CE,1,1.05,0.8,0.9,0.9,105,1289.64,1106000,17500,02-
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,355,CE,0.6,0.6,0.6,0.6,3.1,2,24.89,234500,0,02-Mar-23
23,360,CE,0.5,0.5,0.35,0.45,0.45,24,302.76,644000,21000,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,370,CE,0.25,0.3,0.25,0.3,1.55,2,25.91,276500,-3500,02-
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,375,CE,0,0,0,14,1.2,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,380,CE,0.15,0.15,0.15,0.15,0.95,6,79.83,91000,-7000,02-
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,385,CE,0.15,0.45,0.15,0.45,0.7,2,26.97,7000,0,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,260,PE,0.15,0.15,0.15,0.15,0.15,1,9.1,101500,3500,02-
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,265,PE,0,0,0,1.05,0.95,0,0,3500,0,02-Mar-23
23,275,PE,0.35,0.4,0.35,0.35,0.35,18,173.47,70000,28000,02-Mar-23
Mar-23
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,290,PE,1.3,1.35,1.05,1.3,1.3,41,417.83,224000,-3500,02-
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,295,PE,1.95,2.05,1.55,1.9,6.1,16,166.16,150500,-
10500,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,300,PE,3,3.1,2.35,2.95,2.95,89,943.41,493500,14000,02-
Mar-23
45500,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,310,PE,5.25,6.3,4.9,6.05,6.05,62,685,409500,17500,02-
Mar-23
52500,02-Mar-23
23,320,PE,11,11.65,9.15,11.15,11.15,76,878.54,717500,59500,02-Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,325,PE,13.15,14.05,13.15,14,14,9,106.72,133000,0,02-
Mar-23
Mar-23
OPTSTK,APOLLOTYRE,29-Mar-23,380,PE,0,0,0,59.9,65,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,27-Apr-23,260,CE,0,0,0,71.45,59.5,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,27-Apr-23,315,CE,0,0,0,34.35,22,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,27-Apr-23,260,PE,0,0,0,1.05,2.7,0,0,3500,0,02-Mar-23
OPTSTK,APOLLOTYRE,27-Apr-23,320,PE,0,0,0,24,22.2,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,27-Apr-23,325,PE,0,0,0,26.55,25,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,27-Apr-23,335,PE,0,0,0,32,31.2,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,25-May-23,265,CE,0,0,0,72.1,59.1,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,25-May-23,325,CE,0,0,0,32.15,23,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,25-May-23,330,CE,0,0,0,29.75,21,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,25-May-23,360,CE,0,0,0,18,11.65,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,25-May-23,265,PE,0,0,0,4.5,5.75,0,0,0,0,02-Mar-23
OPTSTK,APOLLOTYRE,25-May-23,330,PE,0,0,0,26,31.55,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,117.5,CE,0,0,0,30.95,28.4,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,120,CE,0,0,0,21.2,26,0,0,5000,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,125,CE,0,0,0,17.25,21.35,0,0,5000,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,130,CE,0,0,0,14.7,17,0,0,235000,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,135,CE,9.55,11.45,9.55,11.45,13.05,4,29.1,175000,0,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,137.5,CE,9.2,9.2,9.2,9.2,11.25,1,7.33,55000,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,140,CE,6.8,7.45,6,7.25,7.25,189,1385.41,1415000,-
55000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,142.5,CE,5.1,5.75,4.6,5.55,5.55,49,361.8,550000,-
20000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,145,CE,3.7,4.25,3.2,4.05,4.05,1130,8404.72,3215000,-
40000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-
23,147.5,CE,2.8,3,2.3,2.85,2.85,239,1795.35,1205000,45000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,150,CE,1.95,2.1,1.6,2,2,1045,7936.73,6235000,40000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,152.5,CE,1.3,1.4,1.1,1.4,1.4,86,661.23,660000,10000,02-
Mar-23
23,155,CE,0.85,0.95,0.75,0.9,0.9,934,7278.09,3030000,35000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,157.5,CE,0.55,0.65,0.5,0.6,0.6,63,497.91,375000,-
20000,02-Mar-23
15000,02-Mar-23
23,162.5,CE,0.25,0.35,0.25,0.25,1.5,14,113.95,200000,5000,02-Mar-23
80000,02-Mar-23
23,167.5,CE,0.2,0.2,0.15,0.15,0.15,27,226.33,115000,45000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,170,CE,0.1,0.15,0.1,0.15,0.15,8,68.05,605000,-5000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,175,CE,0,0,0,0.1,0.4,0,0,270000,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,117.5,PE,0,0,0,2.1,0.15,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,120,PE,0.1,0.1,0.05,0.05,0.25,7,42.02,630000,10000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,125,PE,0.15,0.2,0.15,0.15,0.55,15,93.86,430000,-30000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,127.5,PE,0.25,0.25,0.2,0.2,0.8,6,38.32,165000,15000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,130,PE,0.35,0.4,0.25,0.25,0.25,169,1101.27,2140000,-
160000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,132.5,PE,0.55,0.55,0.4,0.45,0.45,39,259.21,455000,-
10000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,135,PE,0.85,1,0.6,0.65,0.65,378,2565.11,2905000,-
350000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,137.5,PE,1.4,1.55,0.9,1,1,85,588.94,865000,-85000,02-Mar-
23
OPTSTK,ASHOKLEY,29-Mar-23,140,PE,2,2.35,1.4,1.55,1.55,454,3219.47,3570000,-
160000,02-Mar-23
23,142.5,PE,2.8,3.35,2.15,2.25,2.25,180,1306.13,685000,80000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,145,PE,4,4.65,3.1,3.3,3.3,619,4603.67,2515000,-80000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,147.5,PE,6.1,6.1,4.65,4.65,4.65,8,61.15,160000,-5000,02-
Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,150,PE,7,8.05,5.9,6.3,6.3,68,533.14,1610000,-75000,02-
Mar-23
23,155,PE,11.3,11.3,9.85,10.1,10.1,14,115.89,195000,35000,02-Mar-23
23,160,PE,15.8,15.8,14.2,14.75,14.75,6,52.48,200000,20000,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,162.5,PE,0,0,0,21.95,18,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,165,PE,0,0,0,23.75,20.15,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,170,PE,0,0,0,28,24.65,0,0,5000,0,02-Mar-23
OPTSTK,ASHOKLEY,29-Mar-23,175,PE,0,0,0,32.5,29.35,0,0,5000,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,117.5,CE,0,0,0,32.6,29.75,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,120,CE,0,0,0,30.55,27.5,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,140,CE,8.7,8.7,8.7,8.7,12.75,1,7.43,10000,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,150,CE,3.85,4,3.85,4,7.8,3,23.09,60000,5000,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,117.5,PE,0,0,0,1.7,0.75,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,120,PE,0,0,0,2.1,1.05,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,130,PE,1.25,1.25,1.25,1.25,2.8,1,6.56,70000,5000,02-Mar-
23
OPTSTK,ASHOKLEY,27-Apr-23,140,PE,3.8,3.8,2.9,2.9,6.05,3,21.52,15000,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,150,PE,8.5,8.5,7.7,7.8,11,3,23.7,80000,0,02-Mar-23
OPTSTK,ASHOKLEY,27-Apr-23,167.5,PE,0,0,0,24,23.3,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,117.5,CE,0,0,0,27.5,31.1,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,120,CE,0,0,0,25.55,29.05,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,122.5,CE,0,0,0,23.7,27,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,132.5,CE,0,0,0,17,19.7,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,150,CE,0,0,0,6,10.2,0,0,10000,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,117.5,PE,0,0,0,2.3,1.5,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,120,PE,0,0,0,2.8,1.9,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,152.5,PE,0,0,0,16.95,14,0,0,0,0,02-Mar-23
OPTSTK,ASHOKLEY,25-May-23,162.5,PE,0,0,0,24,20.55,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2300,CE,0,0,0,857.05,546.1,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2400,CE,0,0,0,762,447.7,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-
23,2600,CE,248.65,257.55,246.3,246.3,261.8,4,22.8,4600,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2640,CE,0,0,0,546,228.4,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2680,CE,0,0,0,116.7,197,0,0,200,0,02-Mar-23
23,2700,CE,156.85,170,142.4,159.55,159.55,22,125.62,34200,-1600,02-Mar-23
23,2720,CE,149.95,150.45,131.05,138.45,167.85,9,51.51,16800,-1400,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2740,CE,130,130,130,130,154.2,5,28.7,26600,-600,02-Mar-
23
OPTSTK,ASIANPAINT,29-Mar-23,2760,CE,118.45,122.1,99.2,109.6,109.6,24,137.83,51800,-
1600,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2780,CE,87.6,87.6,83.8,86,128.9,5,28.65,36200,0,02-Mar-
23
OPTSTK,ASIANPAINT,29-Mar-23,2800,CE,82.55,95,71.9,84,84,745,4296.01,257200,-
3000,02-Mar-23
1000,02-Mar-23
23,2840,CE,62.1,70.95,51.95,60.6,60.6,1624,9426.62,116200,-22200,02-Mar-23
23,2860,CE,56,60.6,43,51.2,51.2,1481,8630.49,103600,21600,02-Mar-23
23,2880,CE,43.05,51.2,35.95,43,43,534,3122.89,52800,5000,02-Mar-23
23,2900,CE,38.95,42.75,29.3,35.15,35.15,2156,12660.94,391600,6800,02-Mar-23
2400,02-Mar-23
23,2940,CE,23.55,29,15.4,22.05,22.05,577,3420.65,94000,9600,02-Mar-23
23,2960,CE,22,23.6,15.65,19.2,19.2,1444,8605.51,354600,16000,02-Mar-23
7000,02-Mar-23
23,3000,CE,13.65,14.75,9.55,11.65,11.65,1697,10223.18,464600,-22000,02-Mar-23
23,3020,CE,9.5,11.25,7.5,8.95,8.95,324,1963.2,62000,24600,02-Mar-23
23,3040,CE,7.05,8.4,5.65,6.75,6.75,966,5887.53,171400,48400,02-Mar-23
23,3060,CE,5.6,6.35,4.25,5.15,5.15,753,4616.73,152600,35600,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3080,CE,4.95,4.95,3.7,4.1,4.1,118,727.87,36800,2200,02-
Mar-23
25200,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3120,CE,2.5,2.7,2.5,2.7,15.9,11,68.69,6400,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3140,CE,2.25,2.25,2,2.2,2.2,5,31.42,3400,1000,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3160,CE,1.9,1.9,1.6,1.65,11.6,35,221.31,9800,5600,02-
Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3180,CE,1.75,1.75,1.75,1.75,9.9,3,19.09,600,600,02-Mar-
23
23,3200,CE,2.2,2.25,1.85,2.1,2.1,513,3285.32,120200,8200,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3260,CE,0,0,0,154.15,5,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3300,CE,1.1,1.4,0.6,0.85,0.85,11,72.62,22600,-200,02-
Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3500,CE,0.75,0.75,0.75,0.75,0.5,1,7,2400,200,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2300,PE,0.75,0.75,0.75,0.75,0.3,1,4.6,9400,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2320,PE,0,0,0,3.5,0.4,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2380,PE,0,0,0,5.4,1,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2400,PE,1.8,2.45,1.6,2.3,2.3,7,33.62,21000,200,02-Mar-
23
OPTSTK,ASIANPAINT,29-Mar-23,2460,PE,3.15,3.15,3.15,3.15,3.05,1,4.92,4200,0,02-Mar-
23
OPTSTK,ASIANPAINT,29-Mar-23,2480,PE,4.05,4.05,3.6,3.6,3.9,4,19.87,8600,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2500,PE,3.05,3.95,2.8,3.2,3.2,63,315.38,121400,-
1400,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2540,PE,0,0,0,4,7.8,0,0,6800,0,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2560,PE,4.7,5.55,4,4.35,4.35,58,297.53,16400,8600,02-
Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2580,PE,5.8,5.8,4.45,5.2,11.85,10,51.69,12000,1000,02-
Mar-23
5000,02-Mar-23
Mar-23
Mar-23
23,2660,PE,10.95,12.6,8.55,9.95,9.95,181,966.61,56000,600,02-Mar-23
200,02-Mar-23
23,2700,PE,15.95,18.6,12.5,14.6,14.6,1505,8172.21,236000,7400,02-Mar-23
800,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2740,PE,22.8,27,18.75,21.55,21.55,715,3949.37,51800,-
6800,02-Mar-23
23,2760,PE,28,33.25,22.7,26.25,26.25,526,2932.44,59800,6200,02-Mar-23
23,2780,PE,33.95,40.35,28,31.85,31.85,246,1384.13,47200,4000,02-Mar-23
23,2800,PE,38.85,48.2,33.8,38.65,38.65,2546,14462.48,231400,-7200,02-Mar-23
23,2820,PE,48.25,57.95,41,45.95,45.95,860,4934.54,31800,2400,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,2840,PE,53,67.95,49.65,55.3,55.3,975,5648.97,50400,-
5400,02-Mar-23
400,02-Mar-23
200,02-Mar-23
23,2900,PE,89.95,104.25,80.6,89.7,89.7,174,1040.76,154400,-7000,02-Mar-23
23,3000,PE,165.5,180,155.1,165,165,80,506.49,139400,13200,02-Mar-23
23,3100,PE,262,262,261.05,261.05,268.55,2,13.44,28000,200,02-Mar-23
23,3200,PE,346.7,346.7,346.7,346.7,346.7,1,7.09,9200,200,02-Mar-23
OPTSTK,ASIANPAINT,29-Mar-23,3300,PE,450,450,450,450,450,1,7.5,6600,-200,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2300,CE,0,0,0,530.35,562.95,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2340,CE,0,0,0,495.45,525,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2740,CE,0,0,0,201,200.8,0,0,600,0,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2900,CE,73.05,77.5,68.5,76,116.7,10,59.46,10200,0,02-
Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,3000,CE,45,46,37.15,41,41,44,267.58,29400,400,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2300,PE,0,0,0,15.8,3.5,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2500,PE,0,0,0,12,18.6,0,0,1400,0,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-
23,2700,PE,32.1,38.9,31.55,34.9,62.65,53,289.96,20400,7800,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2800,PE,64.95,72,59,64,100.65,16,91.75,13400,1200,02-
Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,2900,PE,110,113,110,111,111,20,120.46,3400,3400,02-Mar-
23
OPTSTK,ASIANPAINT,27-Apr-23,2960,PE,0,0,0,247.8,186,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,27-Apr-23,3200,PE,0,0,0,422.05,363,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,2300,CE,0,0,0,466.75,581.15,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,2700,CE,0,0,0,186.7,262,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,2300,PE,0,0,0,19.85,9,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,2320,PE,0,0,0,22.45,10.35,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,2500,PE,0,0,0,58.85,32,0,0,0,0,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,2800,PE,85,85,85,85,122.45,6,34.62,1200,1200,02-Mar-23
OPTSTK,ASIANPAINT,25-May-23,3000,PE,0,0,0,314,229.6,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1540,CE,0,0,0,471.75,376.8,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1600,CE,0,0,0,422,319.75,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1640,CE,0,0,0,390.25,283,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1800,CE,139.65,140,139.65,140,153.9,2,10.66,2750,550,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,1840,CE,104.15,104.15,104.15,104.15,127.8,1,5.34,3300,0,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,1880,CE,84.05,84.05,75.65,78.9,104.6,6,32.34,2475,0,02-Mar-
23
OPTSTK,ASTRAL,29-Mar-23,1900,CE,68.55,76,63.25,70.1,70.1,201,1089.59,69575,-
14025,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1920,CE,58,65.25,57.8,58.75,58.75,34,185.23,7425,550,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,1940,CE,50.45,59,49.6,50.6,50.6,13,71.2,16225,-275,02-Mar-
23
OPTSTK,ASTRAL,29-Mar-23,1960,CE,44.35,44.35,39.65,39.65,39.65,2,11.01,825,0,02-Mar-
23
OPTSTK,ASTRAL,29-Mar-23,1980,CE,33.7,33.7,31.85,32.5,32.5,3,16.6,2200,-550,02-Mar-
23
OPTSTK,ASTRAL,29-Mar-23,2000,CE,32.1,33,27.1,29.9,29.9,128,714.61,116600,3025,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,2100,CE,12.5,14,11.35,12.4,12.4,140,813.38,172975,-825,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,2200,CE,5.9,5.95,5.6,5.65,5.65,15,90.98,55825,-550,02-Mar-
23
OPTSTK,ASTRAL,29-Mar-23,2300,CE,3.85,3.85,2.8,2.8,5.35,4,25.33,50875,825,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1540,PE,0,0,0,20.5,1.95,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1600,PE,4.05,4.5,2.15,2.6,2.6,7,30.86,26675,-275,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1620,PE,0,0,0,11,6,0,0,275,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1700,PE,9.55,9.55,7.3,7.8,7.8,78,366.42,76450,3850,02-Mar-
23
OPTSTK,ASTRAL,29-Mar-23,1740,PE,0,0,0,23,22.35,0,0,825,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1760,PE,12,12,12,12,26.85,1,4.87,1100,275,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1800,PE,23.95,23.95,17.6,19.4,19.4,101,505.23,96525,-
3575,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1840,PE,20.65,20.65,20.65,20.65,51.4,1,5.11,5775,-275,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,1880,PE,46.75,46.75,43.15,43.15,68,3,15.88,1375,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,1900,PE,58.8,58.8,43.75,50.1,50.1,139,745.19,89100,5225,02-
Mar-23
OPTSTK,ASTRAL,29-Mar-23,1920,PE,65,65,50,50,87.55,3,16.33,1375,550,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,2100,PE,0,0,0,213,209,0,0,3300,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,2260,PE,0,0,0,336.4,349,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,29-Mar-23,2360,PE,0,0,0,413.3,444,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,1540,CE,0,0,0,482.55,394.6,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,1860,CE,0,0,0,246,158.15,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,1540,PE,0,0,0,17.7,10.6,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,1580,PE,0,0,0,23,15,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,1660,PE,0,0,0,37,27.8,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,1680,PE,0,0,0,41.3,32,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,2000,PE,130,130,130,130,164.5,1,5.85,275,275,02-Mar-23
OPTSTK,ASTRAL,27-Apr-23,2240,PE,0,0,0,309,340.55,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1540,CE,0,0,0,392.45,413.2,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1640,CE,0,0,0,316,333.15,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1900,CE,126,126,126,126,169.8,1,5.57,275,275,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1540,PE,0,0,0,28,20.75,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1560,PE,0,0,0,31.65,23.75,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1640,PE,0,0,0,49.8,39,0,0,0,0,02-Mar-23
OPTSTK,ASTRAL,25-May-23,1780,PE,0,0,0,95.9,80,0,0,0,0,02-Mar-23
OPTSTK,ATUL,29-Mar-23,5700,CE,0,0,0,2745.15,1338.5,0,0,0,0,02-Mar-23
OPTSTK,ATUL,29-Mar-23,6500,CE,0,0,0,1986.4,602,0,0,0,0,02-Mar-23
OPTSTK,ATUL,29-Mar-23,7000,CE,250,255,236,251,272.05,13,70.64,1725,225,02-Mar-23
OPTSTK,ATUL,29-Mar-23,7100,CE,233.35,233.35,233.35,233.35,233.35,1,5.5,150,75,02-
Mar-23
OPTSTK,ATUL,29-Mar-
23,7500,CE,108.25,108.25,74.05,83.6,83.6,634,3606.09,16500,8625,02-Mar-23
OPTSTK,ATUL,29-Mar-23,7600,CE,0,0,0,100,72.05,0,0,225,0,02-Mar-23
OPTSTK,ATUL,29-Mar-
23,8000,CE,34.15,34.35,24.5,28.75,28.75,436,2625.42,66450,5775,02-Mar-23
OPTSTK,ATUL,29-Mar-23,8200,CE,13.05,19,11,14.65,14.65,55,338.92,16350,75,02-Mar-23
OPTSTK,ATUL,29-Mar-23,8500,CE,9.8,9.8,9.8,9.8,4.55,1,6.38,7050,0,02-Mar-23
OPTSTK,ATUL,29-Mar-23,8900,CE,0,0,0,401.25,1,0,0,0,0,02-Mar-23
OPTSTK,ATUL,29-Mar-23,5700,PE,0,0,0,3.9,1.75,0,0,0,0,02-Mar-23
OPTSTK,ATUL,29-Mar-23,6000,PE,13,13,13,13,13,2,9.01,1125,150,02-Mar-23
OPTSTK,ATUL,29-Mar-23,6500,PE,51,64.9,51,56.9,56.9,38,186.94,5700,1200,02-Mar-23
OPTSTK,ATUL,29-Mar-23,6700,PE,99,100,99,100,110.45,2,10.19,150,150,02-Mar-23
OPTSTK,ATUL,29-Mar-23,6800,PE,0,0,0,130,143.65,0,0,300,0,02-Mar-23
OPTSTK,ATUL,29-Mar-
23,7000,PE,184.75,232.75,184.75,217.2,217.2,20,108.29,2550,300,02-Mar-23
OPTSTK,ATUL,27-Apr-23,5700,CE,0,0,0,1439.25,1386.05,0,0,0,0,02-Mar-23
OPTSTK,ATUL,27-Apr-23,6900,CE,0,0,0,580,455.35,0,0,0,0,02-Mar-23
OPTSTK,ATUL,27-Apr-23,7900,CE,0,0,0,206,106.5,0,0,0,0,02-Mar-23
OPTSTK,ATUL,27-Apr-23,5700,PE,0,0,0,48,15.4,0,0,0,0,02-Mar-23
OPTSTK,ATUL,27-Apr-23,5800,PE,0,0,0,59.95,21.4,0,0,0,0,02-Mar-23
OPTSTK,ATUL,25-May-23,5700,CE,0,0,0,1591.7,1437.5,0,0,0,0,02-Mar-23
OPTSTK,ATUL,25-May-23,8000,CE,0,0,0,223.25,159,0,0,0,0,02-Mar-23
OPTSTK,ATUL,25-May-23,5700,PE,0,0,0,32.4,35.45,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,480,CE,0,0,0,197.05,134.2,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,550,CE,0,0,0,48,70.25,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,570,CE,45.2,45.2,45.2,45.2,54.9,1,6.15,8000,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,580,CE,36.7,38,35.9,35.9,47.9,10,61.68,26000,-2000,02-Mar-
23
OPTSTK,AUBANK,29-Mar-23,590,CE,31.15,31.2,25.85,26.15,26.15,16,99.02,77000,-
7000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,600,CE,20,24.3,19.95,20.6,20.6,434,2700.46,194000,-
54000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,610,CE,16,18.95,15,15.9,15.9,437,2740.15,162000,-12000,02-
Mar-23
OPTSTK,AUBANK,29-Mar-
23,620,CE,11.85,14.1,10.7,11.6,11.6,1000,6326.58,252000,82000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,630,CE,8.15,10.2,8,8.35,8.35,225,1437.73,163000,-24000,02-
Mar-23
OPTSTK,AUBANK,29-Mar-23,640,CE,7.35,7.5,5.5,5.9,5.9,175,1130.97,237000,21000,02-
Mar-23
OPTSTK,AUBANK,29-Mar-23,650,CE,4.15,5.45,3.75,4,4,303,1983.03,329000,41000,02-Mar-
23
OPTSTK,AUBANK,29-Mar-23,660,CE,2.9,3.6,2.5,2.75,2.75,120,795.63,100000,8000,02-Mar-
23
OPTSTK,AUBANK,29-Mar-23,670,CE,2.2,2.3,1.7,2,2,46,309.14,23000,6000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,700,CE,1,1,0.75,0.8,0.8,28,196.22,267000,20000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,720,CE,0,0,0,42.7,3,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,480,PE,0,0,0,3.5,0.4,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,500,PE,0.35,0.5,0.35,0.5,0.5,20,100.08,71000,2000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,520,PE,0.8,0.9,0.7,0.7,2.2,23,119.78,35000,-2000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,530,PE,1.1,1.6,1,1.25,1.25,30,159.35,24000,-15000,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,540,PE,1.55,1.9,1.55,1.9,1.9,28,151.67,200000,5000,02-Mar-
23
OPTSTK,AUBANK,29-Mar-23,550,PE,2.4,2.75,2.1,2.55,2.55,93,513.68,106000,-19000,02-
Mar-23
OPTSTK,AUBANK,29-Mar-23,560,PE,3.1,4,3.1,3.8,3.8,32,180.31,48000,-8000,02-Mar-23
Mar-23
OPTSTK,AUBANK,29-Mar-23,580,PE,7.55,7.75,6.3,7.3,7.3,67,393.18,136000,-5000,02-Mar-
23
Mar-23
OPTSTK,AUBANK,29-Mar-23,600,PE,14,14.9,11.75,14.05,14.05,431,2641.7,319000,0,02-
Mar-23
OPTSTK,AUBANK,29-Mar-23,610,PE,16.2,19.9,16.05,18.75,18.75,95,596.46,59000,2000,02-
Mar-23
OPTSTK,AUBANK,29-Mar-23,620,PE,21.7,25,21.5,23.7,23.7,45,289.31,22000,7000,02-Mar-
23
OPTSTK,AUBANK,29-Mar-23,630,PE,28,30,28,30,30,5,32.93,38000,0,02-Mar-23
OPTSTK,AUBANK,29-Mar-23,640,PE,34.6,36.25,34.6,36.25,43.2,5,33.77,24000,3000,02-
Mar-23
OPTSTK,AUBANK,29-Mar-23,650,PE,0,0,0,55.1,50,0,0,7000,0,02-Mar-23
OPTSTK,AUBANK,27-Apr-23,480,CE,0,0,0,150.6,139.2,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,27-Apr-23,530,CE,0,0,0,111,96.3,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,27-Apr-23,480,PE,0,0,0,6.45,2.55,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,27-Apr-23,630,PE,0,0,0,55.65,47,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,27-Apr-23,690,PE,0,0,0,93,87.4,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,25-May-23,480,CE,0,0,0,130.15,144.65,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,25-May-23,630,CE,0,0,0,40,46,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,25-May-23,480,PE,0,0,0,8.2,5.35,0,0,0,0,02-Mar-23
OPTSTK,AUBANK,25-May-23,680,PE,0,0,0,99,85.55,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,335,CE,0,0,0,110.75,129.65,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,365,CE,0,0,0,85.5,100,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,400,CE,65.5,65.5,65.5,65.5,66.75,1,4.65,5000,1000,02-
Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,405,CE,0,0,0,57,62.3,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,415,CE,0,0,0,53,53.7,0,0,0,0,02-Mar-23
Mar-23
OPTSTK,AUROPHARMA,29-Mar-
23,440,CE,32.65,33.2,32.65,33.2,34.7,3,14.18,10000,3000,02-Mar-23
23,450,CE,23.2,26.55,22.05,24.25,28.35,16,75.85,88000,1000,02-Mar-23
23,460,CE,17.55,19.9,15.5,16.65,16.65,375,1789.75,182000,18000,02-Mar-23
23,465,CE,14,17.5,13.1,13.9,13.9,163,781.82,81000,14000,02-Mar-23
23,470,CE,12.45,15,10.95,12.05,12.05,715,3448.49,474000,23000,02-Mar-23
23,475,CE,11.35,12.5,9.5,10.05,10.05,48,233.23,73000,5000,02-Mar-23
23,480,CE,8.6,10.8,7.7,8.4,8.4,517,2526.56,494000,51000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,485,CE,9,9,6.65,6.8,6.8,13,64.07,53000,6000,02-Mar-23
23,490,CE,6.2,7.55,5.35,5.8,5.8,208,1031.66,303000,13000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,495,CE,5,5,4.45,4.95,9.3,9,44.98,111000,4000,02-Mar-23
23,500,CE,3.95,5.5,3.85,4.05,4.05,512,2581.69,1707000,110000,02-Mar-23
Mar-23
23,520,CE,1.6,2.35,1.6,1.75,1.75,47,245.25,284000,18000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,530,CE,1.1,1.4,1,1.05,1.05,70,371.8,105000,-11000,02-
Mar-23
Mar-23
23,550,CE,0.35,0.6,0.35,0.45,0.45,107,589.05,366000,30000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,335,PE,0,0,0,2.95,0.05,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,380,PE,0.35,0.35,0.35,0.35,0.6,2,7.6,15000,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,400,PE,0.85,0.95,0.75,0.75,0.75,83,332.66,158000,-
20000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,405,PE,0,0,0,18,2.3,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,410,PE,2.6,2.6,2.6,2.6,2.9,1,4.12,2000,1000,02-Mar-23
8000,02-Mar-23
23,430,PE,3.45,3.55,2.7,3.15,3.15,70,303.2,114000,11000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,440,PE,5.4,5.6,4.15,5.2,5.2,92,409.32,252000,-2000,02-
Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,450,PE,7.5,8.5,6.55,8,8,84,384.55,295000,12000,02-Mar-
23
18000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,460,PE,12.3,12.65,10,11.85,11.85,419,1975.1,299000,-
21000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,465,PE,14.4,14.6,13,14.25,14.25,13,62.27,19000,1000,02-
Mar-23
23,470,PE,16.45,18.3,14.1,17.65,17.65,55,267.45,177000,1000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,475,PE,17.2,18.6,17.2,18.6,25.55,2,9.85,10000,0,02-Mar-
23
23,480,PE,21.6,24.15,20.35,22.6,22.6,29,145.57,92000,4000,02-Mar-23
OPTSTK,AUROPHARMA,29-Mar-23,490,PE,28.9,29.25,28.9,29.25,35.25,2,10.38,9000,0,02-
Mar-23
23,500,PE,35.8,38.6,35.35,38.6,38.6,9,48.33,134000,2000,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,335,CE,0,0,0,92.7,132,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,340,CE,0,0,0,88.45,127.2,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,385,CE,0,0,0,55,85.6,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,470,CE,24.3,24.3,24.3,24.3,28.15,1,4.94,1000,1000,02-
Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,335,PE,0,0,0,4.15,0.4,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,355,PE,0,0,0,7.55,1,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,380,PE,0,0,0,14,2.85,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,440,PE,9.1,9.5,8.85,9.05,9.05,34,152.68,61000,30000,02-
Mar-23
OPTSTK,AUROPHARMA,27-Apr-23,470,PE,25,25,25,25,30,1,4.95,1000,1000,02-Mar-23
OPTSTK,AUROPHARMA,25-May-23,390,CE,0,0,0,91.9,86.45,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,25-May-23,395,CE,0,0,0,88,82.5,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,25-May-23,500,CE,0,0,0,28.1,24,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,25-May-23,520,CE,0,0,0,21.6,18,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,25-May-23,390,PE,0,0,0,7.4,7.05,0,0,0,0,02-Mar-23
OPTSTK,AUROPHARMA,25-May-23,510,PE,0,0,0,58,59.45,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,680,CE,0,0,0,268.1,169.2,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,730,CE,0,0,0,222.15,121,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,750,CE,0,0,0,120,102.65,0,0,1200,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-
23,800,CE,70.4,70.4,53.4,54.4,54.4,49,504.66,163200,20400,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,810,CE,0,0,0,62.5,55,0,0,1200,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,820,CE,42.5,42.5,38,38,38,18,185.92,44400,12000,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,830,CE,42.6,42.6,30.6,31.4,31.4,64,663.35,110400,6000,02-
Mar-23
23,840,CE,35.05,36.65,24.1,25.05,25.05,847,8812.85,584400,148800,02-Mar-23
23,850,CE,27.75,29.5,18.8,19.5,19.5,4449,46519.28,2052000,934800,02-Mar-23
23,860,CE,21.05,23.5,14.2,14.7,14.7,4322,45468.78,1936800,720000,02-Mar-23
23,870,CE,17.65,18,10.4,10.8,10.8,3572,37833.82,1606800,631200,02-Mar-23
23,880,CE,11.5,13.55,7.45,7.75,7.75,3047,32507.18,1554000,356400,02-Mar-23
23,890,CE,8.25,9.85,5.3,5.45,5.45,1561,16794.01,770400,40800,02-Mar-23
23,900,CE,6.45,7.5,3.7,3.85,3.85,4521,49074.65,2659200,357600,02-Mar-23
23,910,CE,4.25,4.9,2.55,2.7,2.7,1140,12492.18,524400,105600,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,920,CE,3,3.4,1.85,1.9,1.9,1044,11554.01,930000,120000,02-
Mar-23
23,930,CE,1.9,2.55,1.25,1.3,1.3,793,8864.06,712800,264000,02-Mar-23
23,940,CE,1.55,1.65,0.9,0.95,0.95,405,4573.54,400800,92400,02-Mar-23
23,950,CE,1.1,1.3,0.65,0.75,0.75,668,7621.64,956400,82800,02-Mar-23
23,960,CE,0.8,0.85,0.55,0.65,0.65,245,2824.26,415200,99600,02-Mar-23
Mar-23
Mar-23
Mar-23
23,1000,CE,0.5,0.55,0.4,0.45,0.45,134,1608.73,446400,52800,02-Mar-23
Mar-23
OPTSTK,AXISBANK,29-Mar-23,1100,CE,0.25,0.3,0.2,0.3,0.1,17,224.45,55200,3600,02-Mar-
23
OPTSTK,AXISBANK,29-Mar-23,1110,CE,0.25,0.25,0.25,0.25,0.1,1,13.32,2400,1200,02-Mar-
23
OPTSTK,AXISBANK,29-Mar-23,680,PE,0,0,0,2.05,0.25,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,690,PE,0.3,0.4,0.3,0.4,0.4,2,16.56,2400,2400,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,700,PE,0.3,0.35,0.2,0.35,0.35,24,201.67,87600,12000,02-
Mar-23
OPTSTK,AXISBANK,29-Mar-23,720,PE,0.3,0.3,0.3,0.3,0.3,1,8.64,24000,-1200,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,730,PE,0.5,0.5,0.2,0.3,1.75,9,78.87,13200,-3600,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,740,PE,0.3,0.45,0.3,0.45,0.45,26,230.98,76800,-3600,02-
Mar-23
23,750,PE,0.4,0.75,0.4,0.65,0.65,172,1549.14,409200,21600,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,760,PE,0.5,1,0.5,0.95,0.95,140,1278.04,168000,15600,02-
Mar-23
23,770,PE,0.75,1.45,0.7,1.3,1.3,314,2905.18,398400,116400,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,780,PE,1,2.2,1,1.95,1.95,485,4549.07,490800,40800,02-Mar-
23
OPTSTK,AXISBANK,29-Mar-23,790,PE,1.5,3,1.35,2.7,2.7,389,3698.03,268800,9600,02-Mar-
23
23,800,PE,2.1,4.55,2,4.05,4.05,1680,16194.08,1387200,319200,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,810,PE,2.9,6,2.8,5.6,5.6,500,4887.34,284400,-9600,02-Mar-
23
23,820,PE,4.15,8.55,3.95,7.75,7.75,1540,15276.38,710400,111600,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,830,PE,5.95,11.45,5.7,10.55,10.55,1655,16661.62,750000,-
1200,02-Mar-23
23,840,PE,8.9,15.5,7.7,14.35,14.35,2462,25173.64,838800,96000,02-Mar-23
1200,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,860,PE,15.4,25.3,14,23.55,23.55,2046,21586.11,694800,-
266400,02-Mar-23
22800,02-Mar-23
23,880,PE,25.75,37.85,24,36.35,36.35,295,3226.51,396000,55200,02-Mar-23
1200,02-Mar-23
23,900,PE,38.95,54.4,38,52.8,52.8,103,1172.6,669600,33600,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,910,PE,58.25,58.25,58.2,58.2,71.3,3,34.85,22800,-1200,02-
Mar-23
Mar-23
OPTSTK,AXISBANK,29-Mar-23,950,PE,82,98,82,98,104.65,6,74.91,154800,6000,02-Mar-23
Mar-23
OPTSTK,AXISBANK,29-Mar-23,980,PE,0,0,0,85.3,132,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,29-Mar-23,1030,PE,0,0,0,179,179.95,0,0,1200,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,680,CE,0,0,0,227.3,175.05,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,770,CE,0,0,0,150.2,98,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,790,CE,0,0,0,135,83.65,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,800,CE,63.6,63.6,63.6,63.6,63.6,1,10.36,1200,1200,02-Mar-
23
OPTSTK,AXISBANK,27-Apr-
23,850,CE,39.75,41,31.45,32.15,32.15,28,296.98,28800,7200,02-Mar-23
23,860,CE,34.4,34.4,26.3,26.95,26.95,13,138.47,15600,13200,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,880,CE,24.3,24.3,17.35,17.7,17.7,14,151.05,18000,7200,02-
Mar-23
OPTSTK,AXISBANK,27-Apr-23,900,CE,16.3,17,11.5,11.75,11.75,70,766.75,151200,-
2400,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,910,CE,0,0,0,11,25.2,0,0,2400,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,990,CE,0,0,0,34.4,9,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,680,PE,0,0,0,3.25,2,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,690,PE,0,0,0,3.95,2.6,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,730,PE,0,0,0,8,6.55,0,0,0,0,02-Mar-23
23,800,PE,7.5,9.5,7.45,8.95,8.95,112,1086.38,145200,82800,02-Mar-23
23,840,PE,19.9,21.5,18.35,20.95,20.95,13,134.19,21600,10800,02-Mar-23
23,850,PE,18.45,25.85,18.4,25.5,25.5,59,618.47,103200,28800,02-Mar-23
OPTSTK,AXISBANK,27-Apr-23,880,PE,38.1,41.2,38.1,41,60.15,6,66.27,4800,4800,02-Mar-
23
OPTSTK,AXISBANK,27-Apr-23,900,PE,48.4,54.45,48.4,54.45,72.85,2,22.83,9600,1200,02-
Mar-23
OPTSTK,AXISBANK,25-May-23,690,CE,0,0,0,173.25,172.55,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,25-May-23,820,CE,0,0,0,79,76.8,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,25-May-23,840,CE,0,0,0,68.3,66,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,25-May-23,850,CE,0,0,0,48.9,61,0,0,3600,0,02-Mar-23
OPTSTK,AXISBANK,25-May-23,690,PE,0,0,0,6.6,5.6,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,25-May-23,800,PE,0,0,0,32.2,30,0,0,0,0,02-Mar-23
OPTSTK,AXISBANK,25-May-23,810,PE,0,0,0,36,33.75,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3080,CE,0,0,0,567.35,651.75,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3100,CE,0,0,0,550.4,632,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3480,CE,0,0,0,276,280.25,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-
23,3500,CE,245.4,245.4,229.2,229.2,264.35,2,18.68,2500,250,02-Mar-23
23,3580,CE,169.75,169.75,169.75,169.75,205.1,1,9.37,750,0,02-Mar-23
23,3600,CE,140,148.65,138.35,148.65,191.55,3,28.06,16250,500,02-Mar-23
23,3620,CE,155.75,155.75,155.7,155.7,178.5,3,28.31,1000,750,02-Mar-23
23,3640,CE,118.95,156,112.65,140.3,165.95,8,75.39,6500,0,02-Mar-23
23,3660,CE,109,113.05,95.25,113.05,113.05,16,150.49,12250,-1500,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3680,CE,109.95,121.75,85,102,102,22,207.7,9250,-750,02-
Mar-23
23,3700,CE,99.55,111.65,73,89.85,89.85,479,4539.09,109000,250,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3720,CE,90,98,63.35,80.35,80.35,157,1490.92,27250,0,02-
Mar-23
23,3740,CE,72.35,86.75,54.35,67.75,67.75,281,2678.33,36750,750,02-Mar-23
23,3760,CE,64,74.95,46.1,58.05,58.05,243,2321.6,51500,7500,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3780,CE,51.1,64.65,40,48.9,48.9,88,843.5,14500,-
1250,02-Mar-23
23,3800,CE,45.7,56.7,33,42.5,42.5,797,7659.87,144750,1750,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3820,CE,39,47.5,28,36.35,36.35,112,1080.1,22000,250,02-
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3840,CE,47.6,47.6,29.9,30.5,30.5,13,125.95,3000,750,02-
Mar-23
23,3860,CE,26.2,34.75,19.75,25.75,25.75,129,1253.57,41250,1500,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3880,CE,23.2,29.7,16.35,21.35,21.35,79,770.7,13500,-
2250,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3900,CE,18.95,24.8,14,18.45,18.45,528,5173.24,159250,-
1500,02-Mar-23
23,3920,CE,17.25,20,12.3,15.05,15.05,76,747.8,21250,4000,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3940,CE,12.55,16,9.9,13.7,13.7,10,98.83,2500,1000,02-
Mar-23
Mar-23
Mar-23
8250,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4020,CE,6,8.3,5.4,6.45,6.45,37,372.47,5250,500,02-Mar-
23
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4060,CE,4.75,5.7,4.2,5.7,21.15,5,50.81,3250,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4080,CE,3.8,4.6,3.8,3.85,18.7,10,102.1,5000,-1000,02-
Mar-23
4000,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4120,CE,2.95,3.45,2.85,2.85,14.5,4,41.23,2750,-250,02-
Mar-23
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4280,CE,0,0,0,31,4.75,0,0,0,0,02-Mar-23
9500,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4340,CE,3,3.9,1.9,2,2,15,162.85,4750,2500,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3080,PE,0,0,0,26.45,0.55,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3200,PE,1.5,1.9,1.5,1.9,1.9,16,128.06,18250,1750,02-
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3220,PE,0,0,0,50,2.8,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3260,PE,3.65,3.65,2.9,2.9,4.2,7,57.1,10750,-1000,02-
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3280,PE,4.4,4.4,4.4,4.4,5.15,1,8.21,3500,250,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3300,PE,4.5,5.6,3.2,3.6,3.6,128,1057.46,40250,0,02-Mar-
23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3320,PE,2.85,2.85,2.85,2.85,7.45,1,8.3,2500,0,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3420,PE,12,12,10,10.5,17.35,3,25.73,5250,750,02-Mar-23
23,3440,PE,11.55,12.7,9.95,10.1,10.1,20,172.53,6750,3250,02-Mar-23
23,3460,PE,10.9,14.1,10.35,12.5,12.5,47,407.92,12250,6000,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3480,PE,14.5,15.4,13.55,14,14,11,96.09,4000,2250,02-
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3500,PE,14.05,19.1,12.75,15.4,15.4,383,3366.18,119000,-
4750,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3520,PE,17,22.1,14.7,18.1,18.1,59,521.88,10000,3000,02-
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3540,PE,21,23.25,17,19,19,9,80.1,2500,-500,02-Mar-23
1500,02-Mar-23
250,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3600,PE,31,37.1,23.45,30.1,30.1,763,6924.96,94000,-
2500,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3620,PE,33,41,28.4,33.8,33.8,47,429.41,9000,750,02-Mar-
23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3640,PE,39,48.65,31.4,40.1,40.1,125,1149.67,18000,-
4250,02-Mar-23
23,3660,PE,41.6,56.1,35.9,44.3,44.3,207,1917.42,23000,2250,02-Mar-23
23,3680,PE,56,62.6,41.2,50.7,50.7,146,1362.58,18250,3000,02-Mar-23
23,3700,PE,57.85,72.5,46.9,59.8,59.8,1111,10439.47,144750,16500,02-Mar-23
250,02-Mar-23
23,3740,PE,72.15,91.6,61.1,74.95,74.95,210,2001.18,19000,2500,02-Mar-23
23,3800,PE,99,129.5,91.3,111.35,111.35,130,1268.4,93750,1000,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3820,PE,112.7,139,99.65,99.65,162.85,12,117.96,14000,-
1000,02-Mar-23
23,3840,PE,151.7,151.7,126.45,126.5,175.65,5,49.64,10500,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3880,PE,171,171,170.9,170.9,202.7,2,20.25,3250,250,02-
Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,3900,PE,172.2,210,164.8,185,185,37,378.71,29750,-
1500,02-Mar-23
23,3940,PE,214.5,214.5,214.5,214.5,246.9,1,10.38,250,250,02-Mar-23
23,4000,PE,274.7,293.8,252.95,275.8,275.8,7,74.81,8750,750,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4100,PE,0,0,0,516.95,380,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4140,PE,0,0,0,549.85,416,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,29-Mar-23,4200,PE,0,0,0,480,471.45,0,0,250,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,3080,CE,0,0,0,703.65,675,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,3100,CE,0,0,0,685.55,656.1,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,3280,CE,0,0,0,530,492.35,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,3800,CE,90,90,89.95,89.95,144.9,2,19.44,500,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,3080,PE,0,0,0,13.3,5.5,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,3940,PE,0,0,0,292.95,274,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,27-Apr-23,4000,PE,0,0,0,198,316.1,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,25-May-23,3080,CE,0,0,0,815,699.8,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,25-May-23,3100,CE,0,0,0,796.4,681.7,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,25-May-23,3520,CE,0,0,0,440.6,347,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,25-May-23,3080,PE,0,0,0,8.25,13.3,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,25-May-23,3160,PE,0,0,0,13,20.4,0,0,0,0,02-Mar-23
OPTSTK,BAJAJ-AUTO,25-May-23,3640,PE,0,0,0,100.05,137,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1020,CE,0,0,0,511.05,329.05,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1040,CE,0,0,0,492,309.3,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1180,CE,0,0,0,364,176.5,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1200,CE,191,191,154,154,154,2,13.72,6500,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-
23,1280,CE,119.95,119.95,81,85,98.15,19,130.94,4000,1500,02-Mar-23
23,1300,CE,94.9,103.1,65.5,71.2,71.2,327,2247.97,65500,33500,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1320,CE,86,86,53.75,57.5,57.5,77,531.83,22500,7000,02-
Mar-23
23,1340,CE,65,73.95,42,46,46,2332,16232.98,353000,305500,02-Mar-23
23,1360,CE,45.3,61,32.2,35.55,35.55,4887,34271.01,683000,470000,02-Mar-23
23,1380,CE,35.25,49.3,24.5,27.3,27.3,5213,36883.43,611000,428000,02-Mar-23
23,1400,CE,29.9,39.7,18.15,20.6,20.6,11301,80648,1394000,888500,02-Mar-23
23,1420,CE,22.95,31.25,13.5,15.3,15.3,3259,23464.24,417500,216500,02-Mar-23
23,1440,CE,20,25.5,9.95,11.4,11.4,2523,18357.12,313000,158500,02-Mar-23
23,1460,CE,11.35,18.55,7.35,8.45,8.45,1969,14487.29,244500,134500,02-Mar-23
23,1480,CE,8,14.15,5.55,6.5,6.5,921,6853.93,160500,72500,02-Mar-23
23,1500,CE,5.2,10.85,4.3,5,5,3697,27857.86,822500,347500,02-Mar-23
23,1520,CE,6.6,8,3.25,3.75,3.75,761,5800.7,136000,107000,02-Mar-23
23,1540,CE,4.3,6.05,2.45,2.9,2.9,501,3866.85,85500,39000,02-Mar-23
23,1560,CE,4.25,4.75,1.85,2.25,2.25,460,3594.17,80500,45000,02-Mar-23
23,1580,CE,3.65,3.65,1.5,1.8,1.8,149,1178.66,42000,37000,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1600,CE,1.8,3,1.25,1.6,1.6,946,7577.42,372000,78500,02-
Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1620,CE,3,3,0.65,0.65,0.65,4,32.44,4500,1000,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1640,CE,1.9,1.9,1.8,1.8,2.3,2,16.41,2500,1000,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1660,CE,2,2,2,2,1.75,1,8.31,1000,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1700,CE,0.9,1.5,0.65,0.9,0.9,43,365.71,86500,8000,02-
Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1800,CE,0.35,0.85,0.35,0.55,0.55,64,576.18,23000,-
7000,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1020,PE,0,0,0,2.1,0.2,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1100,PE,1.15,1.75,1.15,1.4,1.4,15,82.6,35000,5000,02-
Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1140,PE,2.8,3,2.8,2.9,2.9,41,234.29,20500,20500,02-Mar-
23
23,1160,PE,2.1,3.75,2.1,3.4,3.4,208,1209.49,67500,49000,02-Mar-23
23,1180,PE,6.15,6.15,3.85,4.75,4.75,34,201.36,11500,10500,02-Mar-23
23,1200,PE,3.05,6.4,2.25,5.75,5.75,1084,6529.03,225500,118000,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1220,PE,4,7.85,3.05,7.5,7.5,359,2200.34,70000,48500,02-
Mar-23
23,1240,PE,5,10.15,4.25,9.35,9.35,570,3557.7,103500,63000,02-Mar-23
23,1260,PE,8.6,13.05,5.8,12.3,12.3,596,3785.68,139500,53500,02-Mar-23
23,1280,PE,11.3,17.7,8.2,16.25,16.25,664,4296.92,91500,34000,02-Mar-23
23,1300,PE,14.5,23.45,11.05,21.15,21.15,2017,13295.19,359000,129500,02-Mar-23
23,1320,PE,18,30.4,15.5,27.35,27.35,811,5451.64,130500,72000,02-Mar-23
23,1340,PE,25.25,39,20.75,35.6,35.6,2100,14401.53,244500,155500,02-Mar-23
23,1360,PE,32,49.05,27.45,45.3,45.3,2575,18023.9,398500,263500,02-Mar-23
23,1380,PE,45.6,61,36.5,56.75,56.75,526,3754.61,120000,72500,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1400,PE,46,75,46,69.9,69.9,503,3675.17,296500,78500,02-
Mar-23
23,1420,PE,67.6,87.95,59.5,83.85,83.85,52,388.61,49500,10500,02-Mar-23
23,1440,PE,78.9,100.2,71.95,100.2,100.2,14,107.05,22500,2500,02-Mar-23
23,1460,PE,99.1,115.65,99.1,115.65,129.6,4,31.36,20000,500,02-Mar-23
23,1480,PE,126.05,134.5,126.05,134.3,145.5,5,40.27,10500,0,02-Mar-23
23,1500,PE,126.95,153.9,126.95,153.15,153.15,38,312.28,271500,4500,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1520,PE,0,0,0,112,179.2,0,0,500,0,02-Mar-23
23,1540,PE,155.35,181.7,155.35,181.7,196.85,2,17.08,8000,0,02-Mar-23
23,1600,PE,211.55,251.85,210,251.85,252.1,5,45.56,93000,1500,02-Mar-23
OPTSTK,BAJAJFINSV,29-Mar-23,1740,PE,0,0,0,253.6,388,0,0,0,0,02-Mar-23
23,1800,PE,430,437.45,430,437.45,447.35,34,379.81,39500,0,02-Mar-23
OPTSTK,BAJAJFINSV,27-Apr-23,1020,CE,0,0,0,321.4,337.2,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,27-Apr-23,1040,CE,0,0,0,304,318.3,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,27-Apr-23,1360,CE,67.25,67.25,54.15,54.15,82.5,5,35.5,3000,-
500,02-Mar-23
OPTSTK,BAJAJFINSV,27-Apr-23,1400,CE,57.7,60,37.5,39,39,47,339.62,21500,8000,02-Mar-
23
OPTSTK,BAJAJFINSV,27-Apr-23,1020,PE,0,0,0,9.5,2.3,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,27-Apr-23,1100,PE,0,0,0,21,7.55,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,27-Apr-23,1300,PE,30,35.45,30,35.45,55.6,6,39.97,2500,2500,02-
Mar-23
OPTSTK,BAJAJFINSV,27-Apr-
23,1400,PE,76.45,76.45,76.45,76.45,76.45,1,7.38,7500,500,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1100,CE,0,0,0,283.1,276.4,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1400,CE,0,0,0,65,87.25,0,0,1000,0,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1100,PE,0,0,0,16.55,14.55,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1180,PE,0,0,0,32.8,30,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1220,PE,0,0,0,44,40.95,0,0,0,0,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1300,PE,45,46,45,46,46,2,13.45,1000,1000,02-Mar-23
OPTSTK,BAJAJFINSV,25-May-23,1480,PE,0,0,0,173,171.1,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,4700,CE,0,0,0,1909.25,1408.65,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5400,CE,0,0,0,1294.9,748,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5500,CE,625,645,625,632.75,632.75,4,30.68,3750,250,02-
Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5700,CE,0,0,0,570,509.1,0,0,625,0,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-
23,5800,CE,369.55,369.55,366.2,366.2,439.25,2,15.41,3625,125,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5900,CE,300,308,287,289.7,289.7,9,69.71,5625,625,02-
Mar-23
23,6000,CE,304.85,310.55,219.15,225.35,225.35,588,4583.38,65875,2625,02-Mar-23
23,6100,CE,225,242.85,164,169.9,169.9,3224,25318.19,86375,34250,02-Mar-23
23,6200,CE,173.05,185.55,118.15,124.45,124.45,4906,38878.1,271750,84375,02-Mar-23
23,6300,CE,125,136.55,84.55,88.45,88.45,4199,33582.29,215375,42125,02-Mar-23
23,6400,CE,93.9,98,58,61.1,61.1,3138,25372.01,254625,41875,02-Mar-23
23,6500,CE,61.9,69,38.2,41.35,41.35,7084,57975.6,521125,56125,02-Mar-23
23,6600,CE,42.35,46.8,25,27,27,2514,20837.01,216750,26375,02-Mar-23
23,6700,CE,28.95,31.5,16.35,17.75,17.75,2125,17851.59,174000,39750,02-Mar-23
23,6800,CE,19.85,21.35,11.35,12.2,12.2,1433,12205.07,211125,28500,02-Mar-23
23,6900,CE,12.85,15.15,8.5,9.3,9.3,1194,10313.54,95375,10500,02-Mar-23
23,7000,CE,11.2,12,7.15,7.95,7.95,2062,18064.65,529875,19875,02-Mar-23
23,7100,CE,8.25,8.75,5.9,6.35,6.35,637,5658.48,28000,3125,02-Mar-23
23,7200,CE,5.75,6.8,4.7,4.95,4.95,489,4404.13,44250,6375,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,7300,CE,3.95,4.5,3.95,4.2,4.2,24,219.12,29125,-1250,02-
Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,7400,CE,3.45,6.95,3.15,3.5,10.65,17,157.32,5500,-
1500,02-Mar-23
23,7500,CE,3.1,3.9,2.75,3.25,3.25,279,2616.73,68250,5625,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,7600,CE,2.8,2.95,2.8,2.95,5.65,4,38.01,6500,125,02-Mar-
23
OPTSTK,BAJFINANCE,29-Mar-23,4700,PE,1.5,1.5,1.5,1.5,1.3,1,5.87,875,125,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,4800,PE,1.8,2.1,1.8,2,2,8,48.01,2000,875,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,4900,PE,0,0,0,31.6,4.1,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5000,PE,2.25,4.4,2.25,3.9,3.9,83,519.09,28875,875,02-
Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5100,PE,4.4,5,3,4.15,10.95,31,197.78,3375,1375,02-Mar-
23
OPTSTK,BAJFINANCE,29-Mar-23,5200,PE,4,6,4,5.35,5.35,21,136.62,5625,375,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5300,PE,4.5,8.55,4.5,7.6,7.6,190,1260.37,22375,1250,02-
Mar-23
23,5400,PE,8,12.15,8,11.55,11.55,231,1562.25,17750,4625,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,5500,PE,10.95,18.25,9.5,17,17,964,6645.29,117125,-
10250,02-Mar-23
23,5600,PE,15.6,26.75,14.1,25.15,25.15,780,5481.24,49875,11625,02-Mar-23
23,5700,PE,24.65,39.6,21.1,36.8,36.8,1106,7925.64,80250,8500,02-Mar-23
23,5800,PE,35,58.6,30.6,54.4,54.4,2828,20671.6,130875,23500,02-Mar-23
23,5900,PE,52.05,85.6,46.4,79.95,79.95,1869,13948.81,66750,1625,02-Mar-23
23,6000,PE,82.75,121.05,68.85,113.5,113.5,4478,34166.99,263750,17375,02-Mar-23
23,6100,PE,109.05,167.5,100.45,157.2,157.2,3886,30334.59,113875,15375,02-Mar-23
23,6200,PE,152.9,223.15,142.95,211.3,211.3,1415,11302.8,150500,9000,02-Mar-23
23,6300,PE,204.65,280,204.65,274.35,274.35,195,1599.32,66500,3750,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,6400,PE,280.9,348,280.9,348,348,26,218.5,71625,625,02-
Mar-23
23,6500,PE,328,432.55,328,431.3,431.3,36,311.06,90875,750,02-Mar-23
23,6600,PE,484.95,500,472,476.9,577.2,20,176.97,45000,1625,02-Mar-23
23,6700,PE,496.35,566.85,496.35,566.85,656.45,2,18.07,33625,250,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,6900,PE,0,0,0,670,825.9,0,0,1875,0,02-Mar-23
23,7000,PE,865,898,859.95,895.95,895.95,6,59.07,34000,500,02-Mar-23
OPTSTK,BAJFINANCE,29-Mar-23,7400,PE,0,0,0,1130,1289.3,0,0,375,0,02-Mar-23
23,7500,PE,1364.85,1364.85,1364.85,1364.85,1385.9,1,11.08,20000,0,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-23,4700,CE,0,0,0,1241.7,1448.6,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-23,6100,CE,250,250,250,250,250,1,7.93,250,125,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-
23,6200,CE,228.95,229,204.5,209.7,209.7,80,641.36,9000,8250,02-Mar-23
23,6500,CE,136,143.9,103.05,105.2,105.2,82,677.82,15125,4375,02-Mar-23
23,7000,CE,40.75,40.75,29,29.9,29.9,36,316.41,14250,125,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-23,4700,PE,0,0,0,64.95,13.3,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-23,5500,PE,0,0,0,90,120.85,0,0,1125,0,02-Mar-23
23,6000,PE,132,172,132,168.65,168.65,121,931.72,21125,7000,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-23,6200,PE,0,0,0,634.15,399,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,27-Apr-23,6500,PE,364.05,450,364,450,580.25,6,51.83,2125,0,02-
Mar-23
OPTSTK,BAJFINANCE,25-May-23,5100,CE,0,0,0,1272.85,1150.6,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,25-May-23,5200,CE,0,0,0,1192,1070.95,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,25-May-23,5100,PE,0,0,0,79.65,82.75,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,25-May-23,5200,PE,0,0,0,97,101.45,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,25-May-23,5600,PE,0,0,0,193.85,206,0,0,0,0,02-Mar-23
OPTSTK,BAJFINANCE,25-May-23,6000,PE,220,220,201,208.35,208.35,5,38.81,875,500,02-
Mar-23
OPTSTK,BALKRISIND,29-Mar-23,1660,CE,0,0,0,481.2,404.7,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,1860,CE,0,0,0,318,221.1,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2000,CE,88.1,110,88.1,96.95,96.95,9,56.73,19200,300,02-
Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2020,CE,79,79,79,79,108.75,1,6.29,4200,-300,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2040,CE,75,75,69.7,70.35,70.35,15,95.07,3300,1200,02-
Mar-23
OPTSTK,BALKRISIND,29-Mar-
23,2060,CE,55.15,67,51.3,57.15,57.15,35,222.71,3000,2100,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2080,CE,49,49,49,49,49,1,6.38,300,300,02-Mar-23
23,2100,CE,37.3,48.9,35.25,41.15,41.15,600,3857.46,73500,13500,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2160,CE,0,0,0,142.5,48,0,0,0,0,02-Mar-23
23,2200,CE,13.1,16.05,12,13.45,13.45,197,1308.49,40800,6900,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2240,CE,9.2,9.35,8.05,9.25,27.65,12,80.96,1800,1800,02-
Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2260,CE,6.4,6.4,6.4,6.4,23.9,1,6.79,1500,-300,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2300,CE,4,5.3,4,4.7,4.7,3,20.74,6600,600,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,1660,PE,0,0,0,13.05,1.25,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,1800,PE,3.05,4.9,3.05,4.3,4.3,15,81.18,6600,-1800,02-
Mar-23
23,1900,PE,10.9,12.3,8.7,10.25,10.25,34,194.85,17700,1800,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,1960,PE,0,0,0,76,40.8,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2000,PE,31.9,32.3,23.1,27.35,27.35,74,450.07,45300,-
3300,02-Mar-23
23,2020,PE,37.15,37.15,27.85,27.85,63.45,2,12.31,5700,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2040,PE,51.9,51.9,51.9,51.9,72.5,1,6.27,600,300,02-Mar-
23
OPTSTK,BALKRISIND,29-Mar-23,2080,PE,56.45,56.45,56.45,56.45,92.8,1,6.4,900,300,02-
Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2120,PE,0,0,0,144.6,116,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2480,PE,0,0,0,386.3,416,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,29-Mar-23,2660,PE,0,0,0,539,592,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,27-Apr-23,1660,CE,0,0,0,613.45,421.35,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,27-Apr-23,1920,CE,0,0,0,385.25,212,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,27-Apr-23,2380,CE,0,0,0,117,32.6,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,27-Apr-23,1660,PE,0,0,0,5.05,8.05,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,27-Apr-23,1680,PE,0,0,0,6,9.7,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,27-Apr-23,1840,PE,0,0,0,19.8,34,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,25-May-23,1680,CE,0,0,0,432.15,422.1,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,25-May-23,1780,CE,0,0,0,352,340.95,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,25-May-23,1680,PE,0,0,0,22.05,19.3,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,25-May-23,1920,PE,0,0,0,80,75.5,0,0,0,0,02-Mar-23
OPTSTK,BALKRISIND,25-May-23,2300,PE,0,0,0,283.85,282,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,295,CE,0,0,0,109.8,69.6,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,300,CE,0,0,0,75,65,0,0,1600,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,340,CE,0,0,0,23,32.85,0,0,3200,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,360,CE,14.45,15.7,12.8,13.8,13.8,216,1293.03,382400,-
6400,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,365,CE,12,13,10.85,11.4,11.4,63,379.64,67200,44800,02-
Mar-23
OPTSTK,BALRAMCHIN,29-Mar-
23,370,CE,10.35,10.35,8.5,9.2,9.2,153,928.83,352000,1600,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,380,CE,5.9,6.55,5.2,5.65,5.65,205,1265.77,452800,-
1600,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,390,CE,3.4,3.95,3.2,3.4,3.4,27,170.02,212800,11200,02-
Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,400,CE,2,2.3,1.85,2,2,218,1402.37,592000,38400,02-Mar-
23
OPTSTK,BALRAMCHIN,29-Mar-
23,420,CE,0.65,0.75,0.55,0.55,3.75,14,94.23,337600,1600,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,450,CE,0.2,0.2,0.2,0.2,1.3,2,14.4,27200,-3200,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,295,PE,0,0,0,5.25,1.1,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,300,PE,0.2,0.5,0.2,0.5,1.45,3,14.41,139200,-1600,02-
Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,330,PE,2.15,2.35,1.45,1.65,6.2,27,143.35,97600,-
1600,02-Mar-23
4800,02-Mar-23
4800,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,355,PE,7,7.5,7,7.5,14.9,6,34.77,9600,-6400,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,360,PE,10.4,11.1,8.15,9.9,9.9,98,579.34,401600,1600,02-
Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,365,PE,12,12.2,12,12.2,19.8,3,18.09,4800,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,370,PE,15.6,15.75,13,14.5,22.6,23,141.3,142400,0,02-
Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,380,PE,20.3,20.3,20.3,20.3,28.7,1,6.4,110400,-1600,02-
Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,405,PE,0,0,0,43.15,47,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,29-Mar-23,410,PE,0,0,0,46,51.05,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,27-Apr-23,295,CE,0,0,0,82.2,74.35,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,27-Apr-23,330,CE,0,0,0,58,47.9,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,27-Apr-23,385,CE,0,0,0,30.75,20,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,27-Apr-23,400,CE,6.45,6.45,6.45,6.45,15.2,1,6.5,9600,0,02-Mar-23
OPTSTK,BALRAMCHIN,27-Apr-23,295,PE,0,0,0,8.5,4.1,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,27-Apr-23,410,PE,0,0,0,61.65,56,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,295,CE,0,0,0,80.8,78.95,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,300,CE,0,0,0,77,75.1,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,370,CE,0,0,0,35.4,33,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,295,PE,0,0,0,8,7.05,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,300,PE,0,0,0,9.1,8.1,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,325,PE,0,0,0,16.25,15,0,0,0,0,02-Mar-23
OPTSTK,BALRAMCHIN,25-May-23,425,PE,0,0,0,71.95,71,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,185,CE,0,0,0,58.25,50.6,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,195,CE,0,0,0,38,41.25,0,0,1800,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,200,CE,0,0,0,37,36.75,0,0,7200,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,220,CE,19.05,19.05,16.95,18,21.1,3,12.85,86400,1800,02-
Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,225,CE,14.3,15.55,13,13.5,17.9,8,34.45,90000,-5400,02-
Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,230,CE,12.2,12.6,9.7,10.7,10.7,277,1201.04,705600,-
3600,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-
23,235,CE,8.75,9.25,7.05,7.75,7.75,393,1718.24,475200,75600,02-Mar-23
23,240,CE,6.4,6.9,4.95,5.6,5.6,642,2839.04,1035000,12600,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,245,CE,4.05,4.7,3.45,4,4,177,793.31,271800,5400,02-Mar-
23
145800,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,255,CE,2,2.15,1.6,1.8,1.8,70,323.67,144000,-5400,02-
Mar-23
61200,02-Mar-23
14400,02-Mar-23
18000,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,275,CE,0.4,0.4,0.4,0.4,1.9,1,4.95,34200,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,280,CE,0.25,0.25,0.15,0.2,1.45,6,30.26,261000,1800,02-
Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,290,CE,0.15,0.15,0.15,0.15,0.8,2,10.44,61200,-1800,02-
Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,185,PE,0.3,0.3,0.3,0.3,0.35,1,3.33,154800,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,190,PE,0.25,0.35,0.25,0.3,0.3,8,27.4,214200,1800,02-
Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,195,PE,0.45,0.45,0.45,0.45,0.95,1,3.51,39600,0,02-Mar-
23
OPTSTK,BANDHANBNK,29-Mar-23,200,PE,0.65,0.7,0.55,0.6,0.6,98,353.96,403200,-
34200,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,205,PE,0.95,1,0.85,0.9,2.1,11,40.77,79200,9000,02-Mar-
23
Mar-23
Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,220,PE,2.4,3,2.3,2.6,2.6,245,982.09,525600,-63000,02-
Mar-23
12600,02-Mar-23
93600,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,235,PE,7,8.4,6.5,7.45,7.45,201,877.22,264600,41400,02-
Mar-23
23,240,PE,9.2,11.4,8.95,10.6,10.6,68,306.21,351000,9000,02-Mar-23
23
23,250,PE,16.55,17.8,15.9,17,21.05,20,96.09,509400,3600,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,255,PE,0,0,0,20.2,24.7,0,0,7200,0,02-Mar-23
1800,02-Mar-23
23,270,PE,35.25,35.25,35.25,35.25,35.25,1,5.49,41400,1800,02-Mar-23
23
OPTSTK,BANDHANBNK,29-Mar-23,280,PE,0,0,0,51,45.7,0,0,115200,0,02-Mar-23
OPTSTK,BANDHANBNK,29-Mar-23,290,PE,0,0,0,59,55,0,0,7200,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,185,CE,0,0,0,66,53.1,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,190,CE,0,0,0,61.85,48.75,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,230,CE,15.7,15.7,15.7,15.7,20.95,1,4.42,12600,1800,02-
Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,240,CE,10.3,10.3,10,10,16.2,2,9,14400,3600,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,250,CE,6.7,7,6.1,6.45,6.45,9,41.54,23400,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,185,PE,0,0,0,2.9,1.7,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,210,PE,0,0,0,8,6.55,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,235,PE,0,0,0,17,16.55,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,27-Apr-23,260,PE,0,0,0,30.2,32,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,25-May-23,185,CE,0,0,0,51.9,55.65,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,25-May-23,200,CE,0,0,0,40.85,44,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,25-May-23,225,CE,0,0,0,26,28.05,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,25-May-23,185,PE,0,0,0,4.5,3.25,0,0,0,0,02-Mar-23
OPTSTK,BANDHANBNK,25-May-23,225,PE,0,0,0,17.9,15,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,125,CE,0,0,0,63.2,40.45,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,127.5,CE,0,0,0,60.9,38,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,132.5,CE,0,0,0,56.4,33.25,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,140,CE,25.6,25.6,24.95,25,26.45,67,647.89,280800,-
134550,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,150,CE,15.2,17.3,15.2,16.95,18.3,14,136.34,1620450,-
35100,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-
23,152.5,CE,14.85,14.85,14.85,14.85,16.5,1,9.78,263250,5850,02-Mar-23
23,155,CE,12.2,13.6,10.85,12.35,12.35,170,1664.16,1936350,-105300,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,157.5,CE,9.5,11.5,9.2,10.35,10.35,147,1444.81,760500,-
29250,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,160,CE,8,9.7,7.35,8.55,8.55,676,6662.29,4545450,-
122850,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,162.5,CE,6.6,7.95,6,7,7,342,3388.22,900900,64350,02-
Mar-23
23,165,CE,5.5,6.45,4.65,5.55,5.55,2160,21556.28,5797350,789750,02-Mar-23
23,167.5,CE,4.1,5.15,3.65,4.4,4.4,566,5691.68,1210950,380250,02-Mar-23
23,170,CE,3.35,4,2.8,3.4,3.4,1771,17968.11,8347950,152100,02-Mar-23
23400,02-Mar-23
23,175,CE,1.9,2.3,1.6,1.95,1.95,904,9358.44,3673800,5850,02-Mar-23
23,177.5,CE,1.45,1.75,1.15,1.45,1.45,282,2951.98,859950,81900,02-Mar-23
23,180,CE,1,1.3,0.85,1.1,1.1,1600,16949.07,7107750,567450,02-Mar-23
23,182.5,CE,0.8,0.95,0.65,0.8,0.8,274,2938.32,462150,35100,02-Mar-23
117000,02-Mar-23
11700,02-Mar-23
23,190,CE,0.3,0.4,0.25,0.3,0.3,320,3563.19,2784600,64350,02-Mar-23
5850,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,195,CE,0.2,0.25,0.15,0.2,0.2,61,696.57,274950,58500,02-
Mar-23
23,197.5,CE,0.15,0.2,0.15,0.2,0.2,45,520.33,111150,17550,02-Mar-23
81900,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,210,CE,0.05,0.05,0.05,0.05,0.05,2,24.57,99450,0,02-Mar-
23
OPTSTK,BANKBARODA,29-Mar-23,125,PE,0.1,0.1,0.1,0.1,0.15,6,43.91,1017900,0,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,127.5,PE,0.15,0.15,0.15,0.15,0.2,1,7.46,93600,5850,02-
Mar-23
OPTSTK,BANKBARODA,29-Mar-23,130,PE,0.2,0.2,0.15,0.2,0.2,27,205.6,1000350,-17550,02-
Mar-23
OPTSTK,BANKBARODA,29-Mar-23,132.5,PE,0.2,0.2,0.2,0.2,0.45,1,7.76,58500,5850,02-Mar-
23
23,135,PE,0.25,0.25,0.2,0.25,0.25,37,292.74,766350,23400,02-Mar-23
23,137.5,PE,0.3,0.3,0.25,0.3,0.3,94,757.74,356850,46800,02-Mar-23
23,140,PE,0.4,0.45,0.3,0.4,0.4,765,6282.78,3574350,134550,02-Mar-23
23,142.5,PE,0.5,0.6,0.45,0.5,1.4,85,711.02,456300,128700,02-Mar-23
23,145,PE,0.6,0.7,0.55,0.6,0.6,723,6158.27,3153150,5850,02-Mar-23
23,147.5,PE,0.85,0.95,0.7,0.8,0.8,100,867.48,649350,52650,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,150,PE,1.05,3.25,0.9,1,1,1127,9959.82,6440850,-
11700,02-Mar-23
23,152.5,PE,1.4,1.65,1.15,1.3,1.3,150,1350.12,1117350,23400,02-Mar-23
23,155,PE,1.8,2.15,1.5,1.7,1.7,688,6310.04,4680000,251550,02-Mar-23
23,157.5,PE,2.5,2.8,1.95,2.25,2.25,267,2496.31,1468350,152100,02-Mar-23
23,160,PE,3.1,3.6,2.5,2.95,2.95,1359,12959.01,7025850,590850,02-Mar-23
23,162.5,PE,4,4.65,3.3,3.85,3.85,339,3300.85,813150,169650,02-Mar-23
23,165,PE,5.2,5.9,4.25,4.95,4.95,1079,10730.86,2679300,649350,02-Mar-23
23,167.5,PE,6.55,6.55,5.4,6.3,6.3,130,1319.99,403650,204750,02-Mar-23
23,170,PE,8.05,9,6.75,7.75,7.75,583,6059.64,3597750,5850,02-Mar-23
23,172.5,PE,9.55,9.7,9.3,9.65,12.95,16,170.35,280800,5850,02-Mar-23
23,175,PE,11.75,12.35,10.3,11.15,11.15,31,337.43,936000,46800,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,177.5,PE,0,0,0,13.55,16.35,0,0,17550,0,02-Mar-23
23,180,PE,15.6,16.7,14.3,15.45,15.45,18,205.68,1567800,29250,02-Mar-23
23,185,PE,19.85,19.9,19.65,19.65,19.65,6,71.88,655200,23400,02-Mar-23
OPTSTK,BANKBARODA,29-Mar-23,187.5,PE,22.7,22.7,22.7,22.7,24.15,1,12.29,58500,0,02-
Mar-23
OPTSTK,BANKBARODA,29-Mar-23,190,PE,0,0,0,24.5,26.25,0,0,702000,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,125,CE,0,0,0,48.3,41.9,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,127.5,CE,0,0,0,46.15,39.65,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,130,CE,0,0,0,44,37.45,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,155,CE,15.45,15.45,15.45,15.45,18.8,1,9.97,5850,0,02-
Mar-23
OPTSTK,BANKBARODA,27-Apr-23,157.5,CE,0,0,0,24,17.35,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,160,CE,10.6,12.25,10.6,11.25,11.25,12,120.3,128700,-
11700,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,170,CE,6.5,6.5,6.2,6.35,6.35,6,61.9,58500,29250,02-Mar-
23
OPTSTK,BANKBARODA,27-Apr-23,175,CE,3.8,3.8,3.8,3.8,9.25,1,10.45,5850,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,180,CE,3.25,3.7,2.95,3.35,3.35,8,85.84,157950,23400,02-
Mar-23
OPTSTK,BANKBARODA,27-Apr-23,200,CE,0.75,0.75,0.75,0.75,3.25,1,11.74,5850,0,02-Mar-
23
OPTSTK,BANKBARODA,27-Apr-23,125,PE,0,0,0,1.4,0.85,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,127.5,PE,0,0,0,1.7,1.1,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,130,PE,0,0,0,2,1.35,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,140,PE,1.05,1.4,0.95,1.4,1.4,11,90.8,105300,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,150,PE,2.5,2.5,2.3,2.4,5.65,11,98.06,157950,23400,02-
Mar-23
OPTSTK,BANKBARODA,27-Apr-23,155,PE,3.55,3.55,3.3,3.3,3.3,4,37.08,81900,5850,02-Mar-
23
OPTSTK,BANKBARODA,27-Apr-23,160,PE,4.8,4.8,4.8,4.8,9.5,1,9.64,11700,5850,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,170,PE,11,11,9.5,9.5,9.5,4,42.12,35100,23400,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,172.5,PE,0,0,0,16,16.15,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,27-Apr-23,185,PE,20,20,20,20,24.5,2,23.98,11700,11700,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,125,CE,0,0,0,35.9,43.5,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,127.5,CE,0,0,0,33.95,41.4,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,125,PE,0,0,0,3.15,1.8,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,127.5,PE,0,0,0,3.7,2.15,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,132.5,PE,0,0,0,4.95,3,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,170,PE,0,0,0,22.35,17,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,172.5,PE,0,0,0,24,18.4,0,0,0,0,02-Mar-23
OPTSTK,BANKBARODA,25-May-23,190,PE,0,0,0,36.85,30,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1140,CE,0,0,0,508.75,253.2,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-
23,1240,CE,158.95,169.7,158.95,164.35,164.35,2,7.72,550,550,02-Mar-23
23,1300,CE,104.7,104.7,104.65,104.7,104.7,2,7.72,1100,550,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1360,CE,58.85,58.9,58.85,58.9,58.9,3,11.7,825,825,02-
Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1380,CE,52,52.5,45.25,46.3,46.3,24,94.21,4950,3300,02-
Mar-23
23,1400,CE,51.95,51.95,35,35.45,35.45,601,2377.71,99275,39875,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1420,CE,39,39,26.1,26.7,26.7,406,1619.88,56650,19250,02-
Mar-23
23,1440,CE,29.5,31.2,19.2,19.6,19.6,537,2160.48,89100,19525,02-Mar-23
23,1460,CE,21.4,21.4,14,14.3,14.3,341,1384.77,84700,18975,02-Mar-23
23,1480,CE,17.6,17.6,9.95,10.15,10.15,69,283.11,29975,825,02-Mar-23
23,1500,CE,12.4,12.4,7.15,7.5,7.5,536,2224.1,237600,25575,02-Mar-23
Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1540,CE,6,6,4.05,4.25,4.25,43,182.66,42075,4950,02-Mar-
23
Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1600,CE,3,3,1.8,2.15,2.15,161,709.47,193875,6875,02-Mar-
23
OPTSTK,BATAINDIA,29-Mar-23,1620,CE,3.3,3.3,3.3,3.3,1.85,1,4.46,550,275,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1640,CE,1.4,4,0.95,0.95,1.25,5,22.58,2475,-1375,02-Mar-
23
OPTSTK,BATAINDIA,29-Mar-23,1700,CE,0.95,0.95,0.65,0.7,0.4,5,23.38,29425,-825,02-
Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1860,CE,0,0,0,38,0.05,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1900,CE,0,0,0,30.35,0,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1920,CE,0,0,0,27.1,0,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1140,PE,0,0,0,0.75,0.3,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1160,PE,0,0,0,1,0.55,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1200,PE,2,3,2,3,3,35,115.78,33000,9350,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1240,PE,0,0,0,3.7,4,0,0,275,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1260,PE,5,5,5,5,5,2,6.95,1375,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1280,PE,8.6,8.6,6.7,7.45,7.45,62,219.5,16225,13475,02-
Mar-23
23,1300,PE,5.6,11,5.35,9.95,9.95,1004,3614.3,143000,42900,02-Mar-23
23,1320,PE,8.5,13.85,8.5,13.35,13.35,160,586.03,15675,4125,02-Mar-23
23,1340,PE,10.35,18.45,10.35,18,18,118,440.03,17875,3850,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1360,PE,16.55,24.3,16.55,23.5,23.5,146,554.61,36300,-
825,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1380,PE,22,31.95,22,31.5,31.5,225,871.48,33275,9900,02-
Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1400,PE,27.85,41,27.05,40.35,40.35,836,3302.85,129525,-
10450,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1420,PE,39,52.5,36.2,51.65,51.65,83,334.18,21175,-
2475,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1440,PE,65,65,65,65,73.25,1,4.13,8525,0,02-Mar-23
OPTSTK,BATAINDIA,29-Mar-23,1460,PE,67,67,67,67,87.1,1,4.19,7150,0,02-Mar-23
23,1500,PE,91.85,113.9,91.85,112.1,112.1,21,92.79,77000,3300,02-Mar-23
23,1560,PE,165.9,165.9,165.6,165.75,165.75,4,18.98,2475,1100,02-Mar-23
OPTSTK,BATAINDIA,27-Apr-23,1140,CE,0,0,0,411.2,262.3,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,27-Apr-23,1580,CE,0,0,0,85,15.1,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,27-Apr-23,1140,PE,0,0,0,1.8,2.65,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,27-Apr-23,1240,PE,0,0,0,7,12.55,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,25-May-23,1140,CE,0,0,0,301.3,272.1,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,25-May-23,1140,PE,0,0,0,5.4,6.15,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,25-May-23,1160,PE,0,0,0,7.05,8,0,0,0,0,02-Mar-23
OPTSTK,BATAINDIA,25-May-23,1280,PE,0,0,0,26,29.9,0,0,0,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,73,CE,0,0,0,27.5,24.1,0,0,0,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,84,CE,0,0,0,11,13.55,0,0,17100,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,90,CE,8.05,8.05,7.65,7.65,8.55,4,22.3,644100,5700,02-Mar-23
OPTSTK,BEL,29-Mar-23,93,CE,5.4,5.4,5.4,5.4,6.5,1,5.6,51300,-5700,02-Mar-23
OPTSTK,BEL,29-Mar-23,95,CE,4.15,4.5,3.6,3.75,3.75,339,1910.85,2644800,45600,02-Mar-
23
OPTSTK,BEL,29-Mar-23,97,CE,3.2,3.35,2.6,2.7,2.7,285,1622.22,1031700,119700,02-Mar-
23
OPTSTK,BEL,29-Mar-23,98,CE,2.6,2.85,2.2,2.25,2.25,246,1408.98,1419300,136800,02-
Mar-23
OPTSTK,BEL,29-Mar-23,100,CE,1.8,2,1.5,1.55,1.55,688,3987.72,9399300,763800,02-Mar-
23
OPTSTK,BEL,29-Mar-23,102,CE,1.2,1.4,1,1.05,1.05,89,523,792300,62700,02-Mar-23
OPTSTK,BEL,29-Mar-23,103,CE,1,1.1,0.8,0.85,0.85,44,260.59,438900,39900,02-Mar-23
OPTSTK,BEL,29-Mar-23,104,CE,0.85,0.85,0.65,0.65,1.75,14,83.56,381900,-17100,02-Mar-
23
OPTSTK,BEL,29-Mar-23,105,CE,0.7,0.75,0.5,0.55,0.55,339,2040.33,4206600,285000,02-
Mar-23
OPTSTK,BEL,29-Mar-23,110,CE,0.25,0.25,0.15,0.15,0.15,92,577.88,4183800,-39900,02-
Mar-23
OPTSTK,BEL,29-Mar-23,114,CE,0.1,0.1,0.1,0.1,0.35,2,13,17100,5700,02-Mar-23
OPTSTK,BEL,29-Mar-23,73,PE,0,0,0,0.4,0.05,0,0,0,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,80,PE,0.15,0.15,0.1,0.1,0.1,10,45.66,290700,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,90,PE,0.65,0.7,0.6,0.7,0.7,115,594.1,2901300,-28500,02-Mar-23
OPTSTK,BEL,29-Mar-23,95,PE,1.8,2.15,1.7,2.05,2.05,199,1099.92,2696100,-34200,02-
Mar-23
OPTSTK,BEL,29-Mar-23,107,PE,0,0,0,12,10.85,0,0,1008900,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,109,PE,12.35,12.45,11.1,12.1,12.1,7,48.33,3915900,5700,02-Mar-
23
OPTSTK,BEL,29-Mar-23,112,PE,0,0,0,15,15.2,0,0,0,0,02-Mar-23
OPTSTK,BEL,29-Mar-23,115,PE,0,0,0,19.45,18,0,0,347700,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,73,CE,0,0,0,27.7,24.7,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,76,CE,0,0,0,25,21.85,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,78,CE,0,0,0,23.2,20,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,95,CE,5.65,5.65,5.55,5.55,5.55,2,11.46,17100,5700,02-Mar-23
OPTSTK,BEL,27-Apr-23,96,CE,0,0,0,10,6.85,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,100,CE,3.05,3.05,3.05,3.05,3.05,2,11.74,34200,11400,02-Mar-23
OPTSTK,BEL,27-Apr-23,73,PE,0,0,0,0.3,0.15,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,86,PE,0,0,0,2,1.6,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,91,PE,0,0,0,3.35,3,0,0,0,0,02-Mar-23
OPTSTK,BEL,27-Apr-23,95,PE,2.95,3.05,2.95,3.05,3.05,3,16.75,22800,11400,02-Mar-23
OPTSTK,BEL,25-May-23,79,CE,0,0,0,19.15,20.05,0,0,0,0,02-Mar-23
OPTSTK,BEL,25-May-23,84,CE,0,0,0,15.3,16,0,0,0,0,02-Mar-23
OPTSTK,BEL,25-May-23,107,CE,0,0,0,4,4.1,0,0,0,0,02-Mar-23
OPTSTK,BEL,25-May-23,79,PE,0,0,0,1.35,1,0,0,0,0,02-Mar-23
OPTSTK,BEL,25-May-23,80,PE,0,0,0,1.5,1.15,0,0,0,0,02-Mar-23
OPTSTK,BEL,25-May-23,94,PE,0,0,0,6,5.2,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,440,CE,0,0,0,152.35,145.05,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,520,CE,0,0,0,82,66.9,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,560,CE,26.05,28,24,25.9,25.9,9,57.99,53900,-3300,02-
Mar-23
OPTSTK,BERGEPAINT,29-Mar-
23,570,CE,20.05,21.7,17.8,20.35,20.35,39,253.15,112200,0,02-Mar-23
23,580,CE,14.95,15.9,12.3,14.55,14.55,504,3295.92,245300,2200,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,590,CE,10.15,11.1,8.4,10.05,10.05,222,1465.41,157300,-
2200,02-Mar-23
44000,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,610,CE,4.65,4.8,3.6,4.2,4.2,119,804.03,113300,1100,02-
Mar-23
15400,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,630,CE,1.55,1.8,1.55,1.65,1.65,14,97.27,57200,9900,02-
Mar-23
20900,02-Mar-23
146300,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,660,CE,0.55,0.8,0.55,0.8,1.6,7,50.86,4400,1100,02-Mar-
23
OPTSTK,BERGEPAINT,29-Mar-23,440,PE,0,0,0,0.8,0,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,450,PE,0,0,0,1.15,0.05,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,500,PE,0.5,0.5,0.5,0.5,0.45,2,11.01,52800,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,530,PE,2.05,2.25,1.85,1.85,2.4,3,17.55,73700,2200,02-
Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,540,PE,2.95,3.05,2.6,2.95,2.95,14,83.6,36300,5500,02-
Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,550,PE,4.7,5,4,4.75,4.75,47,286.71,146300,-3300,02-Mar-
23
OPTSTK,BERGEPAINT,29-Mar-23,560,PE,7.3,7.9,6.25,6.75,6.75,42,261.96,121000,-
6600,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,570,PE,9.7,11,9.45,9.45,11.85,19,121.26,99000,4400,02-
Mar-23
23,580,PE,15,16.6,13.1,14.6,14.6,297,1942.45,69300,14300,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,600,PE,26.3,27.5,25.15,25.9,25.9,18,123.96,75900,-
3300,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,630,PE,0,0,0,57.25,49,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,29-Mar-23,660,PE,0,0,0,93,75.45,0,0,1100,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,440,CE,0,0,0,118.1,147.8,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,450,CE,0,0,0,109,138,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,590,CE,0,0,0,17,26.9,0,0,1100,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,440,PE,0,0,0,1.8,0.15,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,480,PE,0,0,0,6.3,1,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,530,PE,0,0,0,20,6.45,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,27-Apr-23,640,PE,0,0,0,89,60.25,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,460,CE,0,0,0,111.3,131.55,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,530,CE,0,0,0,56,71.45,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,570,CE,0,0,0,33.65,45,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,460,PE,0,0,0,2.5,1.15,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,500,PE,0,0,0,8,4.45,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,590,PE,0,0,0,44.1,32,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,610,PE,0,0,0,57,43.05,0,0,0,0,02-Mar-23
OPTSTK,BERGEPAINT,25-May-23,680,PE,0,0,0,112.6,94,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,680,CE,0,0,0,216.3,157.55,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,710,CE,0,0,0,190.75,129,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,740,CE,0,0,0,80.6,102,0,0,1000,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,780,CE,0,0,0,48,69.95,0,0,9000,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,800,CE,45,49.55,38,44.7,44.7,30,253.32,41000,1000,02-
Mar-23
OPTSTK,BHARATFORG,29-Mar-
23,810,CE,38.1,38.15,38.1,38.15,49.9,2,16.96,24000,1000,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,820,CE,28.85,34,25.95,31.1,31.1,494,4199.74,255000,-
3000,02-Mar-23
23,830,CE,23.25,28.7,20.5,26.05,26.05,1628,13924.86,262000,90000,02-Mar-23
23,840,CE,18.7,23,16,20.6,20.6,1622,13950.71,276000,120000,02-Mar-23
23,850,CE,14.45,18.05,12.65,16.2,16.2,737,6378.91,218000,18000,02-Mar-23
23,860,CE,11.5,14,9.85,12.6,12.6,481,4194.64,257000,20000,02-Mar-23
23,870,CE,8.65,10.45,7.15,9.3,9.3,445,3911.78,402000,8000,02-Mar-23
23,880,CE,7.65,8.05,5.45,7.2,7.2,316,2802.87,153000,27000,02-Mar-23
23,890,CE,5.05,5.9,4.4,5.45,5.45,86,769.86,106000,39000,02-Mar-23
23,900,CE,4.2,4.6,3.3,4.15,4.15,483,4367.02,524000,10000,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,910,CE,3,3,3,3,11.25,1,9.13,3000,1000,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,920,CE,2.5,2.5,1.85,2.2,2.2,89,820.77,136000,-2000,02-
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,930,CE,1.9,1.95,1.45,1.9,1.9,10,93.18,27000,5000,02-
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,950,CE,1.1,1.1,0.95,1,5.3,21,199.71,142000,0,02-Mar-23
23,1000,CE,0.65,0.65,0.45,0.5,0.5,22,220.11,55000,13000,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,1010,CE,0,0,0,1,1.45,0,0,1000,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,680,PE,0,0,0,6.8,0.75,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,700,PE,0,0,0,1,1.45,0,0,4000,0,02-Mar-23
OPTSTK,BHARATFORG,29-Mar-23,740,PE,2.2,6,1.1,1.25,4.85,42,311.8,34000,-4000,02-Mar-
23
OPTSTK,BHARATFORG,29-Mar-23,750,PE,2.1,2.4,1.5,1.75,6.3,49,368.41,114000,-8000,02-
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,760,PE,2.7,3.6,2.15,2.45,8.05,36,274.52,65000,-3000,02-
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,770,PE,3.6,5,2.9,3.6,10.15,25,193.42,39000,3000,02-Mar-
23
OPTSTK,BHARATFORG,29-Mar-23,780,PE,5.5,5.5,4.1,4.35,4.35,90,706.18,263000,30000,02-
Mar-23
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,800,PE,8.85,12,7.6,8.2,8.2,204,1650.85,280000,2000,02-
Mar-23
23,810,PE,12.9,13,10.1,11.25,11.25,52,427.32,93000,22000,02-Mar-23
23,820,PE,17.2,19.85,13.05,14.65,14.65,209,1747.15,154000,2000,02-Mar-23
23,830,PE,20,25,16.95,18.7,18.7,283,2404.28,113000,14000,02-Mar-23
23,840,PE,22.55,30.25,21.35,23.55,23.55,201,1737.78,126000,81000,02-Mar-23
23,850,PE,33.65,33.65,26.55,29.6,29.6,47,413.56,111000,10000,02-Mar-23
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,870,PE,41.4,41.95,40.9,41,41,5,45.57,28000,1000,02-Mar-
23
Mar-23
OPTSTK,BHARATFORG,29-Mar-23,900,PE,68,68,68,68,68,2,19.36,13000,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,680,CE,0,0,0,201.7,164.9,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,690,CE,0,0,0,193.1,156,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,760,CE,0,0,0,138,99.45,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,680,PE,0,0,0,7.35,4.05,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,690,PE,0,0,0,8.6,5,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,700,PE,0,0,0,10,6.15,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,750,PE,5.8,5.8,5.8,5.8,15.15,1,7.55,13000,0,02-Mar-23
OPTSTK,BHARATFORG,27-Apr-23,880,PE,0,0,0,70.05,72,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,680,CE,0,0,0,172,172.65,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,690,CE,0,0,0,163.8,164.25,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,700,CE,0,0,0,155.8,156,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,710,CE,0,0,0,147.95,148,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,680,PE,0,0,0,9.75,8,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,690,PE,0,0,0,11.35,9.45,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,850,PE,0,0,0,67.2,63,0,0,0,0,02-Mar-23
OPTSTK,BHARATFORG,25-May-23,950,PE,0,0,0,132,127.8,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,610,CE,0,0,0,221.8,133.4,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,650,CE,0,0,0,184,94.5,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,690,CE,0,0,0,148,58.9,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,700,CE,48,49.35,43.95,48.2,51,5,35.47,80750,1900,02-
Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,720,CE,32.5,32.5,29.85,30.2,30.2,5,35.67,5700,3800,02-
Mar-23
OPTSTK,BHARTIARTL,29-Mar-
23,730,CE,28.2,28.55,21,23.9,23.9,89,637.48,49400,24700,02-Mar-23
23,740,CE,24,24,15.5,17.6,17.6,1594,11478.84,411350,258400,02-Mar-23
23,750,CE,17.65,17.65,10.85,12.15,12.15,2964,21480.22,946200,501600,02-Mar-23
23,760,CE,11.1,11.25,7.25,8.15,8.15,2947,21519.59,1062100,319200,02-Mar-23
23,770,CE,7.85,7.85,4.8,5.3,5.3,2098,15462.69,1508600,209950,02-Mar-23
23,780,CE,5.2,5.2,3.25,3.55,3.55,1524,11348.96,1066850,92150,02-Mar-23
23,790,CE,3.6,3.6,2.25,2.5,2.5,649,4887.28,897750,184300,02-Mar-23
23,800,CE,2.8,2.8,1.65,1.8,1.8,1024,7800.92,1870550,233700,02-Mar-23
23,810,CE,1.75,1.75,1.15,1.3,1.3,376,2897.91,430350,51300,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,820,CE,1.2,1.2,0.85,0.95,0.95,261,2035.47,493050,-
17100,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,830,CE,0.9,1,0.55,0.7,0.7,126,994.32,230850,30400,02-
Mar-23
23,840,CE,0.65,0.7,0.45,0.5,0.5,117,934.22,225150,16150,02-Mar-23
23,850,CE,0.55,0.6,0.5,0.55,0.55,129,1042.34,468350,23750,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,860,CE,0.4,0.4,0.4,0.4,0.85,1,8.17,19950,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,900,CE,0.3,0.35,0.3,0.35,0.35,9,76.97,142500,0,02-Mar-
23
OPTSTK,BHARTIARTL,29-Mar-23,610,PE,0,0,0,0.75,0.15,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,620,PE,0,0,0,1,0.2,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,650,PE,0.55,0.6,0.55,0.6,0.6,26,160.69,61750,2850,02-
Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,660,PE,0.8,0.85,0.75,0.85,0.85,8,50.22,44650,0,02-Mar-
23
OPTSTK,BHARTIARTL,29-Mar-23,670,PE,0.7,1.1,0.65,1.05,1.05,175,1115.42,170050,-
1900,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,680,PE,1,1.55,0.95,1.3,1.3,202,1307.39,185250,31350,02-
Mar-23
Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,700,PE,1.9,3.55,1.9,3,3,1058,7064.75,543400,150100,02-
Mar-23
23,710,PE,2.95,5.35,2.95,4.65,4.65,1081,7337.43,247000,112100,02-Mar-23
23,720,PE,3.8,7.85,3.8,6.3,6.3,723,4988.39,285950,24700,02-Mar-23
23,730,PE,5.35,11.2,5.35,8.95,8.95,749,5258.56,455050,80750,02-Mar-23
23,740,PE,8.35,15.5,8.25,12.45,12.45,2901,20736.93,431300,86450,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,750,PE,12,21,12,17,17,1213,8832.21,696350,43700,02-Mar-
23
OPTSTK,BHARTIARTL,29-Mar-23,760,PE,18.9,27.5,17.9,23.1,23.1,233,1732.96,347700,-
950,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,770,PE,25.3,34.1,25.3,30,30,51,387.77,342950,8550,02-
Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,780,PE,33,42.6,32.6,38.1,38.1,41,318.72,331550,-
5700,02-Mar-23
23,800,PE,49.85,59.5,49.85,56.3,56.3,26,211.32,353400,5700,02-Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,820,PE,77.5,77.5,77.5,77.5,78.95,1,8.52,68400,-950,02-
Mar-23
OPTSTK,BHARTIARTL,29-Mar-23,830,PE,0,0,0,79.2,88,0,0,1900,0,02-Mar-23
Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,610,CE,0,0,0,178.9,138.05,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,700,CE,0,0,0,102,62,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,750,CE,21.75,23.6,10,22,22,14,102.63,11400,4750,02-Mar-
23
OPTSTK,BHARTIARTL,27-Apr-23,800,CE,7.7,7.7,6.1,6.25,6.25,21,160.92,19950,5700,02-
Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,820,CE,2.4,3.4,2,3.4,10.7,7,54.71,4750,3800,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,850,CE,0,0,0,3,6.05,0,0,950,0,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,610,PE,0,0,0,1.9,1.15,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,700,PE,6.5,8.5,6.2,6.7,6.7,22,147.82,27550,14250,02-
Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,730,PE,0,0,0,21.75,25,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,750,PE,21.6,24.95,21.6,22,22,13,95.44,31350,3800,02-
Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,780,PE,0,0,0,42,52.3,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,820,PE,70,75,70,75,81.45,4,33.91,3800,3800,02-Mar-23
OPTSTK,BHARTIARTL,27-Apr-23,840,PE,0,0,0,77,97.9,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,25-May-23,610,CE,0,0,0,165.9,143,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,25-May-23,630,CE,0,0,0,147.7,125.2,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,25-May-23,740,CE,0,0,0,64,47.45,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,25-May-23,610,PE,0,0,0,2.1,2.75,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,25-May-23,700,PE,0,0,0,15,19.2,0,0,0,0,02-Mar-23
OPTSTK,BHARTIARTL,25-May-23,750,PE,0,0,0,24,39.95,0,0,3800,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,54,CE,0,0,0,26.35,21.15,0,0,0,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,65,CE,10.75,10.75,10.15,10.15,10.95,7,55.42,273000,42000,02-
Mar-23
OPTSTK,BHEL,29-Mar-23,67,CE,7.5,9,7.5,9,9.35,2,15.8,241500,-10500,02-Mar-23
OPTSTK,BHEL,29-Mar-23,68,CE,7.75,8,7.65,8,8.6,5,39.76,168000,21000,02-Mar-23
OPTSTK,BHEL,29-Mar-23,69,CE,6.95,6.95,6.35,6.55,6.55,20,158.87,430500,-94500,02-
Mar-23
Mar-23
OPTSTK,BHEL,29-Mar-23,71,CE,4.5,5.65,4.5,4.9,4.9,145,1160.92,640500,-84000,02-Mar-
23
OPTSTK,BHEL,29-Mar-23,72,CE,3.45,4.95,3.45,4.25,4.25,316,2540.11,1270500,-
483000,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,BHEL,29-Mar-23,77,CE,1.6,2.3,1.6,1.8,1.8,510,4231.01,1522500,777000,02-Mar-
23
OPTSTK,BHEL,29-Mar-23,78,CE,1,1.9,0.9,1.5,1.5,630,5270.01,903000,157500,02-Mar-23
23
OPTSTK,BHEL,29-Mar-23,80,CE,0.7,1.3,0.65,1,1,3744,31885.16,7014000,892500,02-Mar-23
OPTSTK,BHEL,29-Mar-23,81,CE,0.5,1,0.5,0.75,0.75,72,619.23,598500,178500,02-Mar-23
Mar-23
OPTSTK,BHEL,29-Mar-23,83,CE,0.55,0.65,0.5,0.5,0.5,59,517.72,241500,147000,02-Mar-23
23
OPTSTK,BHEL,29-Mar-
23,85,CE,0.2,0.45,0.2,0.35,0.35,1959,17561.06,3601500,1186500,02-Mar-23
Mar-23
OPTSTK,BHEL,29-Mar-23,54,PE,0,0,0,0.6,0.05,0,0,0,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,56,PE,0.1,0.1,0.1,0.1,0.1,2,11.78,157500,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,57,PE,0.05,0.05,0.05,0.05,0.1,3,17.97,189000,-21000,02-Mar-23
OPTSTK,BHEL,29-Mar-23,58,PE,0.05,0.05,0.05,0.05,0.15,3,18.28,63000,-10500,02-Mar-23
OPTSTK,BHEL,29-Mar-23,59,PE,0.05,0.05,0.05,0.05,0.05,10,62,252000,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,63,PE,0.15,0.15,0.15,0.15,0.5,20,132.61,682500,-105000,02-
Mar-23
OPTSTK,BHEL,29-Mar-23,65,PE,0.3,0.3,0.2,0.25,0.25,415,2842.04,3244500,546000,02-
Mar-23
OPTSTK,BHEL,29-Mar-23,66,PE,0.35,0.35,0.25,0.3,0.3,97,675.18,924000,-84000,02-Mar-
23
OPTSTK,BHEL,29-Mar-23,67,PE,0.45,0.45,0.35,0.4,0.4,157,1110.87,724500,-115500,02-
Mar-23
OPTSTK,BHEL,29-Mar-23,68,PE,0.6,0.6,0.4,0.5,0.5,289,2078.65,1018500,-31500,02-Mar-
23
OPTSTK,BHEL,29-Mar-23,69,PE,0.7,0.7,0.55,0.65,0.65,101,738.66,661500,84000,02-Mar-
23
OPTSTK,BHEL,29-Mar-23,70,PE,1.05,1.05,0.75,0.9,0.9,2006,14921.91,3559500,987000,02-
Mar-23
23
23
OPTSTK,BHEL,29-Mar-23,75,PE,3,3.05,2.35,2.8,2.8,853,6953.1,2110500,399000,02-Mar-23
OPTSTK,BHEL,29-Mar-23,77,PE,4,4.05,3.5,4.05,5.3,10,84.79,63000,31500,02-Mar-23
OPTSTK,BHEL,29-Mar-23,80,PE,5.7,6.05,5.45,6,7.2,21,189.1,819000,31500,02-Mar-23
OPTSTK,BHEL,29-Mar-23,81,PE,0,0,0,12,7.9,0,0,52500,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,85,PE,9.95,9.95,9.95,9.95,11,1,9.96,357000,0,02-Mar-23
OPTSTK,BHEL,29-Mar-23,95,PE,0,0,0,24.9,20,0,0,10500,0,02-Mar-23
OPTSTK,BHEL,27-Apr-23,54,CE,0,0,0,24.3,21.7,0,0,0,0,02-Mar-23
OPTSTK,BHEL,27-Apr-23,70,CE,7,7,7,7,9.1,2,16.17,0,-21000,02-Mar-23
OPTSTK,BHEL,27-Apr-23,72,CE,5.85,6.15,5.85,6.15,7.95,2,16.38,10500,10500,02-Mar-23
OPTSTK,BHEL,27-Apr-23,74,CE,0,0,0,10,6.9,0,0,0,0,02-Mar-23
OPTSTK,BHEL,27-Apr-23,75,CE,4.35,4.45,4,4,6.45,7,58.26,168000,42000,02-Mar-23
OPTSTK,BHEL,27-Apr-23,76,CE,0,0,0,9,5.95,0,0,0,0,02-Mar-23
OPTSTK,BHEL,27-Apr-23,80,CE,2.55,2.55,2.05,2.1,2.1,14,120.96,105000,105000,02-Mar-
23
OPTSTK,BHEL,27-Apr-23,85,CE,0.8,0.8,0.8,0.8,2.9,1,9,10500,10500,02-Mar-23
OPTSTK,BHEL,27-Apr-23,88,CE,0.4,0.45,0.4,0.45,2.25,2,18.56,21000,21000,02-Mar-23
OPTSTK,BHEL,27-Apr-23,54,PE,0,0,0,0.65,0.3,0,0,0,0,02-Mar-23
OPTSTK,BHEL,27-Apr-23,55,PE,0,0,0,2,0.35,0,0,0,0,02-Mar-23
OPTSTK,BHEL,27-Apr-23,65,PE,0.6,0.7,0.6,0.7,1.9,2,13.78,21000,21000,02-Mar-23
OPTSTK,BHEL,27-Apr-23,82,PE,0,0,0,10.4,10,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,54,CE,0,0,0,17.25,22.35,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,71,CE,0,0,0,6.85,10,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,75,CE,0,0,0,5.3,8,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,76,CE,0,0,0,5,7.55,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,54,PE,0,0,0,1.35,0.65,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,57,PE,0,0,0,2,1.05,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,62,PE,0,0,0,3.5,2,0,0,0,0,02-Mar-23
OPTSTK,BHEL,25-May-23,77,PE,0,0,0,11.35,8,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,177.5,CE,0,0,0,86.55,47,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,180,CE,0,0,0,84.15,44.55,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,182.5,CE,0,0,0,81.8,42.1,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,200,CE,0,0,0,32,25.85,0,0,20700,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,205,CE,0,0,0,30,21.7,0,0,2300,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,210,CE,22.65,22.65,16.3,17.25,17.25,9,47.1,41400,6900,02-
Mar-23
OPTSTK,BIOCON,29-Mar-23,215,CE,14.7,15,12,13.45,13.45,29,152.28,82800,52900,02-Mar-
23
OPTSTK,BIOCON,29-Mar-
23,220,CE,11.8,12.3,8.75,10.05,10.05,557,2947.44,784300,96600,02-Mar-23
23,222.5,CE,10.5,10.5,7.55,8.55,8.55,81,430.18,147200,34500,02-Mar-23
Mar-23
23,227.5,CE,7.05,7.85,5.4,6.05,6.05,112,601.72,239200,69000,02-Mar-23
23,230,CE,6.25,6.7,4.3,5.05,5.05,1821,9847.1,3461500,568100,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,232.5,CE,4.4,5.6,3.55,4.2,4.2,234,1274.18,303600,57500,02-
Mar-23
Mar-23
OPTSTK,BIOCON,29-Mar-23,237.5,CE,3.35,3.5,2.5,2.8,2.8,40,221.07,119600,4600,02-Mar-
23
23,240,CE,3.2,3.25,1.95,2.35,2.35,1088,6066.73,2734700,202400,02-Mar-23
23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,BIOCON,29-Mar-23,255,CE,1,1.15,0.75,0.85,0.85,148,870.89,391000,147200,02-
Mar-23
23
Mar-23
OPTSTK,BIOCON,29-Mar-23,265,CE,0.55,0.85,0.45,0.45,0.45,21,128.25,188600,0,02-Mar-
23
OPTSTK,BIOCON,29-Mar-23,267.5,CE,0.4,0.4,0.4,0.4,0.45,2,12.32,4600,4600,02-Mar-23
Mar-23
OPTSTK,BIOCON,29-Mar-23,275,CE,0.25,0.25,0.2,0.25,0.25,21,132.94,315100,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,280,CE,0.25,0.25,0.15,0.2,0.2,24,154.65,326600,2300,02-Mar-
23
OPTSTK,BIOCON,29-Mar-23,282.5,CE,0,0,0,13,0.1,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,300,CE,0.1,0.1,0.1,0.1,0.05,2,13.8,140300,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,177.5,PE,0,0,0,0.25,0.1,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,180,PE,0.35,0.35,0.15,0.15,0.1,11,45.59,174800,-4600,02-
Mar-23
OPTSTK,BIOCON,29-Mar-23,185,PE,0,0,0,0.55,0.25,0,0,34500,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,190,PE,0.5,0.5,0.25,0.25,0.25,158,691.74,593400,-2300,02-
Mar-23
OPTSTK,BIOCON,29-Mar-23,192.5,PE,0.55,0.55,0.55,0.55,0.6,1,4.44,11500,2300,02-Mar-
23
OPTSTK,BIOCON,29-Mar-23,195,PE,0.65,0.8,0.35,0.4,0.4,100,449.75,368000,34500,02-
Mar-23
23
23,200,PE,0.95,1.15,0.55,0.65,0.65,1714,7917.51,2497800,1462800,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,202.5,PE,1.1,1.45,0.85,0.9,0.9,66,309.08,115000,73600,02-
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,BIOCON,29-Mar-23,212.5,PE,2.4,3,2.3,2.6,2.6,29,143.55,50600,9200,02-Mar-23
Mar-23
23
OPTSTK,BIOCON,29-Mar-23,220,PE,4.4,5.9,3.75,5,5,1069,5537.09,2081500,690000,02-Mar-
23
23,222.5,PE,5.4,7.05,4.65,5.95,5.95,169,888.85,294400,41400,02-Mar-23
Mar-23
Mar-23
OPTSTK,BIOCON,29-Mar-23,230,PE,8.8,11.3,7.8,9.85,9.85,369,2038.62,903900,-
262200,02-Mar-23
23,232.5,PE,10.5,12.6,10.05,11.3,11.3,20,112.24,75900,11500,02-Mar-23
23,235,PE,11.9,14.95,10.9,13.15,13.15,22,125.64,227700,2300,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,237.5,PE,16.35,16.4,16.35,16.4,17,2,11.67,9200,2300,02-Mar-
23
4600,02-Mar-23
4600,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,252.5,PE,0,0,0,10,29.15,0,0,2300,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,255,PE,0,0,0,35,31.4,0,0,2300,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,260,PE,35,35,35,35,35.95,1,6.78,393300,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,290,PE,0,0,0,35,65.05,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,295,PE,0,0,0,38.6,70,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,29-Mar-23,300,PE,0,0,0,77.5,75,0,0,121900,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,177.5,CE,0,0,0,61.6,48.55,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,180,CE,0,0,0,59.3,46.25,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,230,CE,10.45,10.45,8.9,9.05,11.2,4,22.03,23000,4600,02-Mar-
23
OPTSTK,BIOCON,27-Apr-23,240,CE,4.5,5.5,4.5,5.5,7.55,4,22.54,2300,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,250,CE,3.9,4.05,3,3.3,3.3,14,81.6,34500,6900,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,252.5,CE,0,0,0,12,4.4,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,282.5,CE,0,0,0,4.75,1,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,287.5,CE,0,0,0,4,0.75,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,177.5,PE,0,0,0,0.85,0.6,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,180,PE,0,0,0,1,0.75,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,185,PE,0,0,0,1.4,1.15,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,190,PE,1.4,1.4,1.4,1.4,1.7,1,4.4,2300,2300,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,200,PE,2.6,2.6,2.45,2.45,3.4,3,13.97,55200,-6900,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,202.5,PE,0,0,0,3.95,4,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,212.5,PE,0,0,0,6.4,7,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,220,PE,6,6,6,6,6,1,5.19,2300,2300,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,242.5,PE,0,0,0,19,23.1,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,260,PE,32,32,32,32,36.75,1,6.71,2300,2300,02-Mar-23
OPTSTK,BIOCON,27-Apr-23,265,PE,0,0,0,33.55,41,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,177.5,CE,0,0,0,47.5,50.3,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,180,CE,0,0,0,45.4,48.1,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,200,CE,0,0,0,30,32,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,222.5,CE,0,0,0,17,18.15,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,237.5,CE,0,0,0,11,11.65,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,177.5,PE,0,0,0,1.85,1.35,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,180,PE,0,0,0,2.2,1.6,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,190,PE,0,0,0,3.9,3,0,0,0,0,02-Mar-23
OPTSTK,BIOCON,25-May-23,195,PE,0,0,0,5.1,4,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,13750,CE,0,0,0,3667.45,4501.35,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,17500,CE,1025,1050,1025,1050,1075,2,18.53,1800,0,02-Mar-
23
OPTSTK,BOSCHLTD,29-Mar-23,18000,CE,630,727.25,586,586,769.15,29,270.52,3550,-
550,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,18250,CE,503.95,590,453.6,590,639.6,4,37.52,250,50,02-
Mar-23
OPTSTK,BOSCHLTD,29-Mar-
23,18500,CE,385.05,447.15,320.2,337,337,264,2494.35,11300,1250,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,18750,CE,0,0,0,553,427.15,0,0,100,0,02-Mar-23
23,19000,CE,210.15,256.5,165,175.3,175.3,301,2892.47,19300,2000,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,19500,CE,115.05,140,85,89.2,89.2,72,706.11,2000,1100,02-
Mar-23
23,20000,CE,69,86.85,42.95,49.65,49.65,1136,11400.13,21600,6750,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,20250,CE,0,0,0,312.1,96,0,0,0,0,02-Mar-23
23,21000,CE,35.45,39,17.05,20.6,20.6,7210,75821.01,74200,38000,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,21250,CE,39.65,39.65,32.05,32.05,28.1,4,42.57,150,100,02-
Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,13750,PE,0,0,0,97.8,0.2,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,16000,PE,29,29,14.45,18.7,18.7,25,200.23,2500,400,02-Mar-
23
OPTSTK,BOSCHLTD,29-Mar-23,16500,PE,49.95,49.95,27.95,38,38,25,206.65,1350,-900,02-
Mar-23
23,17000,PE,80,90.85,54.85,84.05,84.05,166,1416.86,11350,3300,02-Mar-23
23,17500,PE,148.75,186.35,111.7,173.7,173.7,117,1032.1,5150,1450,02-Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,18000,PE,300,342.2,240,339.1,339.1,83,759.24,6900,450,02-
Mar-23
OPTSTK,BOSCHLTD,29-Mar-23,18500,PE,615,635,615,625,625,2,19.12,250,100,02-Mar-23
23,19000,PE,840.15,855.75,800,800,1064.55,9,89.29,500,400,02-Mar-23
OPTSTK,BOSCHLTD,27-Apr-23,13750,CE,0,0,0,3319.75,4589.5,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,27-Apr-23,21250,CE,0,0,0,124,148.05,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,27-Apr-23,13750,PE,0,0,0,112.85,6.6,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,27-Apr-23,18000,PE,0,0,0,1675.25,717,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,25-May-23,15000,CE,0,0,0,3684.5,3527.85,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,25-May-23,16000,CE,0,0,0,2842,2684.35,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,25-May-23,20000,CE,0,0,0,656.3,557,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,25-May-23,15000,PE,0,0,0,104.55,98.35,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,25-May-23,18750,PE,0,0,0,1220.65,1248,0,0,0,0,02-Mar-23
OPTSTK,BOSCHLTD,25-May-23,20500,PE,0,0,0,2344,2413.75,0,0,0,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,260,CE,0,0,0,73.1,62.45,0,0,0,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,275,CE,0,0,0,60,47.8,0,0,0,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,300,CE,19.35,24,18.9,23.8,25.6,12,69.56,30600,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,310,CE,12,16.4,11.35,15.6,15.6,92,536.5,48600,-14400,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,315,CE,8.8,12.6,8.2,12.2,12.2,572,3354.43,154800,-1800,02-
Mar-23
OPTSTK,BPCL,29-Mar-
23,320,CE,6.35,9.5,5.8,8.95,8.95,3593,21221.38,1418400,426600,02-Mar-23
OPTSTK,BPCL,29-Mar-23,325,CE,4.35,6.85,3.95,6.25,6.25,700,4167,1090800,46800,02-
Mar-23
OPTSTK,BPCL,29-Mar-23,330,CE,2.95,4.8,2.65,4.3,4.3,1146,6888.08,1076400,-88200,02-
Mar-23
OPTSTK,BPCL,29-Mar-23,335,CE,1.9,3.3,1.75,2.85,2.85,253,1537.27,169200,5400,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,340,CE,1.35,2.2,1.2,1.9,1.9,566,3481.63,883800,-77400,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,345,CE,0.9,1.45,0.9,1.25,1.25,97,604.44,126000,34200,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,350,CE,0.65,1,0.6,0.85,0.85,364,2298.52,1557000,1800,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,355,CE,0.45,0.65,0.45,0.55,2.05,75,479.97,131400,10800,02-
Mar-23
OPTSTK,BPCL,29-Mar-23,360,CE,0.35,0.5,0.3,0.4,0.4,97,629.24,601200,23400,02-Mar-23
OPTSTK,BPCL,29-Mar-23,380,CE,0.1,0.2,0.1,0.15,0.15,19,130,70200,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,400,CE,0.1,0.15,0.1,0.15,0.1,14,100.83,306000,-12600,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,260,PE,0,0,0,1.5,0.05,0,0,0,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,270,PE,0.6,0.6,0.15,0.15,0.2,11,53.52,7200,1800,02-Mar-23
OPTSTK,BPCL,29-Mar-23,280,PE,0.2,0.2,0.2,0.2,0.55,1,5.04,63000,-1800,02-Mar-23
OPTSTK,BPCL,29-Mar-23,290,PE,0.6,0.65,0.4,0.45,0.45,86,449.74,228600,16200,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,300,PE,1.85,1.85,1,1.15,1.15,461,2499.88,885600,118800,02-
Mar-23
OPTSTK,BPCL,29-Mar-23,305,PE,2.85,2.85,1.6,1.75,1.75,101,558.15,79200,-5400,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,310,PE,4.35,4.45,2.6,2.75,2.75,382,2153.23,583200,-10800,02-
Mar-23
OPTSTK,BPCL,29-Mar-23,320,PE,8.45,9.2,5.6,5.8,5.8,1327,7806.24,1053000,23400,02-
Mar-23
23
23
23
OPTSTK,BPCL,29-Mar-23,340,PE,21.4,21.4,18.6,19.05,22,15,97.16,208800,-14400,02-Mar-
23
OPTSTK,BPCL,29-Mar-23,360,PE,40.3,40.3,40,40,38.55,2,14.4,234000,1800,02-Mar-23
OPTSTK,BPCL,29-Mar-23,380,PE,0,0,0,60,57.35,0,0,41400,0,02-Mar-23
OPTSTK,BPCL,29-Mar-23,410,PE,0,0,0,85,86.85,0,0,1800,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,260,CE,0,0,0,91.8,64.5,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,315,CE,0,0,0,44.9,21,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,325,CE,0,0,0,38,15.85,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,330,CE,6.95,8.25,6.95,8.25,13.65,12,72.91,57600,5400,02-Mar-
23
OPTSTK,BPCL,27-Apr-23,340,CE,4.3,5,4.3,5,9.9,3,18.6,5400,5400,02-Mar-23
OPTSTK,BPCL,27-Apr-23,350,CE,2.25,2.95,2.25,2.95,2.95,8,50.77,36000,9000,02-Mar-23
OPTSTK,BPCL,27-Apr-23,365,CE,0,0,0,17.45,4,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,260,PE,0,0,0,0.6,0.55,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,300,PE,4,4,3,3.15,6.2,11,60.02,37800,14400,02-Mar-23
OPTSTK,BPCL,27-Apr-23,330,PE,0,0,0,10,18.9,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,390,PE,0,0,0,46.35,66,0,0,0,0,02-Mar-23
OPTSTK,BPCL,27-Apr-23,400,PE,0,0,0,54,75.4,0,0,0,0,02-Mar-23
OPTSTK,BPCL,25-May-23,260,CE,0,0,0,66.85,66.7,0,0,0,0,02-Mar-23
OPTSTK,BPCL,25-May-23,285,CE,0,0,0,46,45.5,0,0,0,0,02-Mar-23
OPTSTK,BPCL,25-May-23,330,CE,0,0,0,18.95,18,0,0,0,0,02-Mar-23
OPTSTK,BPCL,25-May-23,260,PE,0,0,0,1.65,1.35,0,0,0,0,02-Mar-23
OPTSTK,BPCL,25-May-23,275,PE,0,0,0,3.5,3,0,0,0,0,02-Mar-23
OPTSTK,BPCL,25-May-23,310,PE,0,0,0,13,12.05,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,3550,CE,0,0,0,872.15,862.7,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,3750,CE,0,0,0,694.9,665,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4000,CE,408,408,408,408,427.7,1,8.81,1000,200,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4050,CE,0,0,0,461,383.45,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4100,CE,0,0,0,379.25,341,0,0,2400,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4200,CE,205,236.15,205,230,262.55,7,62,3800,800,02-Mar-
23
OPTSTK,BRITANNIA,29-Mar-
23,4300,CE,136.35,159.15,125.35,150.3,150.3,75,666.57,10000,3400,02-Mar-23
23,4350,CE,119,124.95,96.8,118.65,118.65,136,1213.59,8400,3600,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4400,CE,85,95,72.15,89.95,89.95,1135,10184.35,54800,-
14200,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4450,CE,66.05,70.6,50.4,65.85,65.85,154,1390.24,14400,-
600,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4500,CE,48,50.95,35.35,46.65,46.65,888,8071.54,128800,-
7600,02-Mar-23
3800,02-Mar-23
23,4650,CE,15.35,17,11.95,14.9,14.9,109,1016.82,15000,1800,02-Mar-23
23,4700,CE,10.3,12.05,8.5,10.35,10.35,269,2534.4,68600,4200,02-Mar-23
1600,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4850,CE,8,8,6.15,6.15,16.6,2,19.42,600,200,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4900,CE,5,5,3.5,3.6,3.6,19,186.34,19200,1000,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,5000,CE,3.95,4.4,2.1,2.65,2.65,58,580.34,41800,5800,02-
Mar-23
OPTSTK,BRITANNIA,29-Mar-23,5200,CE,1.5,1.55,1.5,1.55,1.55,2,20.8,1000,200,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,5300,CE,0,0,0,1,0.8,0,0,200,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,3550,PE,0,0,0,13.8,0.15,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,3700,PE,0,0,0,27,0.8,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,3900,PE,4.95,5,3.85,4.7,4.7,7,54.66,1000,1000,02-Mar-23
23,4000,PE,9.8,11.15,6.1,7.05,7.05,479,3839.88,67400,13600,02-Mar-23
23,4100,PE,14,18.95,10.75,12.5,12.5,165,1357.52,32800,200,02-Mar-23
23,4200,PE,22.45,33.55,19.85,22.3,22.3,321,2712.67,27800,5800,02-Mar-23
23,4300,PE,45.4,60.4,38.85,41.75,41.75,381,3313.15,36600,1000,02-Mar-23
23,4350,PE,64.25,80.4,53.85,58.15,58.15,431,3806.97,26200,11400,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4400,PE,88.95,105,73.4,78,78,425,3812.08,44200,-4400,02-
Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4450,PE,124.5,125.35,94.05,95.25,146.8,10,91.32,6600,-
400,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4500,PE,159,165,125.7,138,138,15,139.11,46600,1200,02-
Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4550,PE,174.1,174.1,174.1,174.1,207.8,1,9.44,1800,0,02-
Mar-23
23,4700,PE,340.1,340.1,301.15,301.2,318.85,4,40.12,1600,600,02-Mar-23
OPTSTK,BRITANNIA,29-Mar-23,4800,PE,0,0,0,480.6,403,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,27-Apr-23,3600,CE,0,0,0,863.55,837.95,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,27-Apr-23,3650,CE,0,0,0,818,790.05,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,27-Apr-
23,4400,CE,149.95,149.95,149.95,149.95,207.5,1,9.09,600,200,02-Mar-23
OPTSTK,BRITANNIA,27-Apr-23,4500,CE,88.25,88.25,88.25,88.25,160.65,1,9.17,1000,0,02-
Mar-23
OPTSTK,BRITANNIA,27-Apr-23,5250,CE,0,0,0,38,12.7,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,27-Apr-23,3600,PE,0,0,0,13.45,3.75,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,27-Apr-23,4300,PE,0,0,0,163,120.75,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,3700,CE,0,0,0,833.8,772.8,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,3950,CE,0,0,0,618,559.3,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,4250,CE,0,0,0,398,346,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,4650,CE,0,0,0,190.9,154,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,4750,CE,0,0,0,154.7,122,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,3700,PE,0,0,0,16.4,17.1,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,4400,PE,0,0,0,178.45,194,0,0,0,0,02-Mar-23
OPTSTK,BRITANNIA,25-May-23,5150,PE,0,0,0,667,713.05,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,220,CE,0,0,0,80.3,58.3,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,230,CE,0,0,0,72.05,49,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,260,CE,0,0,0,21.2,25,0,0,4000,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,270,CE,15.5,17.2,13.9,14.7,14.7,66,377.79,50000,26000,02-
Mar-23
Mar-23
Mar-23
OPTSTK,BSOFT,29-Mar-23,285,CE,7.2,8.7,6.65,6.8,6.8,57,333.81,134000,44000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,290,CE,4.75,6.55,4.75,5,5,182,1076.04,366000,34000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,295,CE,4.2,4.2,4,4,8.2,14,83.73,52000,10000,02-Mar-23
Mar-23
Mar-23
OPTSTK,BSOFT,29-Mar-23,315,CE,1.15,1.15,1,1,1,2,12.64,10000,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,320,CE,0.85,0.9,0.65,0.7,0.7,27,173.22,272000,26000,02-Mar-
23
OPTSTK,BSOFT,29-Mar-23,330,CE,0.35,0.35,0.25,0.3,0.3,16,105.7,142000,-8000,02-Mar-
23
OPTSTK,BSOFT,29-Mar-23,220,PE,0,0,0,0.45,0.55,0,0,2000,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,235,PE,0,0,0,6,1.7,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,240,PE,0.75,0.95,0.75,0.9,0.9,12,57.8,62000,-2000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,250,PE,1.6,1.85,1.5,1.7,1.7,29,145.96,244000,14000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,260,PE,3.25,3.7,2.95,3.35,3.35,90,474.06,158000,4000,02-Mar-
23
OPTSTK,BSOFT,29-Mar-23,265,PE,4.2,4.8,4.2,4.7,4.7,20,107.81,52000,-2000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,270,PE,6.5,6.8,5.4,6.35,6.35,239,1319.9,570000,-4000,02-Mar-
23
OPTSTK,BSOFT,29-Mar-23,280,PE,10.6,11.5,9.25,11.05,11.05,43,249.63,204000,18000,02-
Mar-23
OPTSTK,BSOFT,29-Mar-23,290,PE,16,17.55,16,17.5,17.5,15,92.11,108000,22000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,295,PE,19.75,19.8,19,19,25.1,3,18.87,4000,4000,02-Mar-23
OPTSTK,BSOFT,29-Mar-23,300,PE,23.4,23.45,23.4,23.45,28.65,3,19.4,100000,2000,02-
Mar-23
23
23
OPTSTK,BSOFT,27-Apr-23,220,CE,0,0,0,82.7,61.45,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,27-Apr-23,295,CE,0,0,0,31.75,15,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,27-Apr-23,300,CE,5.9,5.9,5.9,5.9,13.35,1,6.11,4000,2000,02-Mar-23
OPTSTK,BSOFT,27-Apr-23,220,PE,0,0,0,2.95,2.4,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,27-Apr-23,320,PE,0,0,0,40,47.95,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,27-Apr-23,335,PE,0,0,0,50,60.1,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,25-May-23,225,CE,0,0,0,67.25,60.7,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,25-May-23,250,CE,0,0,0,49,42.85,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,25-May-23,315,CE,0,0,0,17.95,14,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,25-May-23,225,PE,0,0,0,5.2,5.35,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,25-May-23,245,PE,0,0,0,10,10.45,0,0,0,0,02-Mar-23
OPTSTK,BSOFT,25-May-23,260,PE,0,0,0,15,15.85,0,0,0,0,02-Mar-23
OPTSTK,CANBK,29-Mar-23,220,CE,0,0,0,106.5,71.75,0,0,0,0,02-Mar-23
OPTSTK,CANBK,29-Mar-23,240,CE,0,0,0,33,52.75,0,0,5400,0,02-Mar-23
OPTSTK,CANBK,29-Mar-23,250,CE,42,42,40.9,40.9,43.85,2,15.73,72900,5400,02-Mar-23
OPTSTK,CANBK,29-Mar-
23,260,CE,32.9,34.45,31.5,31.85,35.65,18,142.61,140400,10800,02-Mar-23
OPTSTK,CANBK,29-Mar-23,265,CE,26.7,29.65,26.7,28,28,16,126.52,45900,24300,02-Mar-23
OPTSTK,CANBK,29-Mar-23,270,CE,22.45,26,20.5,24,28.2,29,229.49,704700,10800,02-Mar-
23
23,275,CE,18.65,21.45,16.95,19.75,19.75,77,613.21,596700,16200,02-Mar-23
OPTSTK,CANBK,29-Mar-23,280,CE,14.95,18,13.15,15.8,15.8,611,4875.5,1387800,-
45900,02-Mar-23
OPTSTK,CANBK,29-Mar-23,285,CE,12.4,14.5,10.4,12.55,12.55,445,3575.26,761400,-
89100,02-Mar-23
OPTSTK,CANBK,29-Mar-23,290,CE,8.55,11.55,7.7,9.7,9.7,2562,20747.2,2200500,-
70200,02-Mar-23
OPTSTK,CANBK,29-Mar-23,295,CE,6.55,9,5.7,7.35,7.35,817,6676.32,658800,140400,02-
Mar-23
23,300,CE,4.95,6.8,4.1,5.45,5.45,2436,20104.73,3912300,448200,02-Mar-23
OPTSTK,CANBK,29-Mar-23,305,CE,3.95,5.15,3.05,3.9,3.9,410,3421.77,648000,-5400,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,310,CE,2.65,3.65,2.1,2.8,2.8,897,7581.42,2019600,167400,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,315,CE,1.95,2.6,1.5,1.95,1.95,300,2569.24,639900,126900,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,320,CE,1.35,1.85,1,1.3,1.3,833,7229.13,1301400,-143100,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,325,CE,0.9,1.25,0.7,0.9,0.9,483,4250.32,610200,51300,02-Mar-
23
OPTSTK,CANBK,29-Mar-23,330,CE,0.7,0.85,0.5,0.6,0.6,590,5267.89,1074600,-156600,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,335,CE,0.5,0.6,0.35,0.4,0.4,77,697.41,83700,0,02-Mar-23
OPTSTK,CANBK,29-Mar-23,340,CE,0.4,0.5,0.25,0.3,0.3,155,1424.27,334800,75600,02-Mar-
23
OPTSTK,CANBK,29-Mar-23,350,CE,0.2,0.3,0.2,0.3,0.3,15,141.85,129600,21600,02-Mar-23
OPTSTK,CANBK,29-Mar-23,220,PE,0.2,0.2,0.1,0.1,0.2,21,124.8,110700,-32400,02-Mar-23
OPTSTK,CANBK,29-Mar-23,225,PE,0.1,0.1,0.1,0.1,0.35,42,255.26,194400,-108000,02-Mar-
23
23
OPTSTK,CANBK,29-Mar-23,235,PE,0.25,0.25,0.25,0.25,0.75,14,88.92,221400,27000,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,240,PE,0.3,0.4,0.25,0.3,0.3,111,720.24,367200,13500,02-Mar-
23
23
OPTSTK,CANBK,29-Mar-23,250,PE,0.7,0.8,0.5,0.55,0.55,404,2733.22,1028700,-35100,02-
Mar-23
23
23,260,PE,1.2,1.55,0.95,1.15,1.15,469,3306.72,1509300,116100,02-Mar-23
Mar-23
OPTSTK,CANBK,29-Mar-23,270,PE,2.65,3.05,1.9,2.3,2.3,618,4544.16,1852200,-35100,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,275,PE,3.25,4.15,2.75,3.15,3.15,313,2351.58,815400,-
35100,02-Mar-23
23,280,PE,5.2,5.75,3.85,4.35,4.35,1132,8693.98,1560600,224100,02-Mar-23
OPTSTK,CANBK,29-Mar-23,285,PE,6.25,7.75,5.35,6,6,683,5370.9,572400,54000,02-Mar-23
23,290,PE,8.6,10.25,7.3,8.15,8.15,1451,11683.27,1401300,175500,02-Mar-23
23,295,PE,11.5,12.9,9.75,10.75,10.75,150,1238.03,145800,29700,02-Mar-23
23,300,PE,13.75,16.65,12.4,13.8,13.8,187,1584.5,1179900,70200,02-Mar-23
OPTSTK,CANBK,29-Mar-23,305,PE,0,0,0,20.05,23.1,0,0,67500,0,02-Mar-23
Mar-23
Mar-23
OPTSTK,CANBK,29-Mar-23,320,PE,30.2,30.45,28.25,30,33.85,10,94.25,569700,5400,02-
Mar-23
OPTSTK,CANBK,29-Mar-23,325,PE,33,33,33,33,37.75,1,9.66,16200,0,02-Mar-23
OPTSTK,CANBK,29-Mar-23,330,PE,37.8,39.15,37.3,39.15,41.85,11,109.23,207900,-
2700,02-Mar-23
OPTSTK,CANBK,27-Apr-23,220,CE,0,0,0,92.05,74.25,0,0,0,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,240,CE,0,0,0,75,56.85,0,0,0,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,245,CE,0,0,0,71,52.85,0,0,0,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,270,CE,0,0,0,52.7,35,0,0,0,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,280,CE,22.2,22.2,22.2,22.2,29.1,1,8.15,2700,2700,02-Mar-23
OPTSTK,CANBK,27-Apr-23,300,CE,11,11,10.2,10.2,19.4,2,16.77,2700,2700,02-Mar-23
OPTSTK,CANBK,27-Apr-23,325,CE,3.95,4,3,3.05,3.05,10,88.7,18900,8100,02-Mar-23
OPTSTK,CANBK,27-Apr-23,220,PE,0,0,0,2.2,1.4,0,0,0,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,235,PE,0,0,0,4,3.05,0,0,0,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,240,PE,1.1,1.1,1.1,1.1,1.1,2,13.01,18900,0,02-Mar-23
OPTSTK,CANBK,27-Apr-23,270,PE,4.3,5,4.2,4.6,4.6,5,37.07,40500,8100,02-Mar-23
OPTSTK,CANBK,27-Apr-23,280,PE,8.1,9,7.05,7.05,15.55,4,31.08,8100,5400,02-Mar-23
OPTSTK,CANBK,27-Apr-23,310,PE,0,0,0,29,31.75,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,220,CE,0,0,0,63.1,77,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,225,CE,0,0,0,59.25,72.8,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,245,CE,0,0,0,45.15,57,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,320,CE,0,0,0,13,17.75,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,220,PE,0,0,0,5.4,2.95,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,245,PE,0,0,0,12,7.5,0,0,0,0,02-Mar-23
OPTSTK,CANBK,25-May-23,280,PE,20,20,20,20,19.55,1,8.1,2700,2700,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,430,CE,0,0,0,117.7,139.4,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,490,CE,0,0,0,75.7,83,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,560,CE,26.75,26.75,23.8,23.8,23.8,7,39.9,37050,975,02-
Mar-23
OPTSTK,CANFINHOME,29-Mar-
23,570,CE,24.45,24.65,16.15,18.5,18.5,36,207.04,52650,4875,02-Mar-23
23,580,CE,19,19.05,12.5,13.95,13.95,121,701.86,150150,16575,02-Mar-23
Mar-23
OPTSTK,CANFINHOME,29-Mar-23,600,CE,11,11,6.2,7.3,7.3,261,1548.2,255450,66300,02-
Mar-23
Mar-23
OPTSTK,CANFINHOME,29-Mar-23,620,CE,5,5.65,2.9,3.45,3.45,55,334.49,96525,-3900,02-
Mar-23
OPTSTK,CANFINHOME,29-Mar-23,630,CE,2.2,2.5,2.2,2.4,2.4,9,55.48,30225,-975,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,650,CE,1.65,1.65,0.75,0.75,5.65,44,279.31,74100,-
15600,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,680,CE,0,0,0,12,2.7,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,430,PE,0,0,0,9.85,0.25,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,460,PE,0,0,0,17,1.1,0,0,0,0,02-Mar-23
23,500,PE,1.35,2.05,1.35,1.75,1.75,36,176.06,107250,2925,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,520,PE,3.6,4,3,3,9.05,4,20.41,18525,-1950,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,530,PE,3.55,5,3.45,5,5,8,41.64,12675,-1950,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,540,PE,5.3,7.2,5,7.05,7.05,13,69.17,64350,975,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,550,PE,7.7,11.1,7.1,10.15,10.15,26,141.76,130650,-
6825,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,560,PE,9.8,15.8,9.8,14.25,14.25,29,162.28,42900,-
1950,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,570,PE,14.6,20,13.5,17.8,28.2,22,125.81,27300,1950,02-
Mar-23
23,580,PE,18.2,25.7,18.2,24.25,24.25,36,211.53,30225,7800,02-Mar-23
OPTSTK,CANFINHOME,29-Mar-23,590,PE,23.3,23.3,23.3,23.3,39.75,1,5.97,1950,0,02-Mar-
23
OPTSTK,CANFINHOME,29-Mar-23,600,PE,0,0,0,33,46.3,0,0,13650,0,02-Mar-23
OPTSTK,CANFINHOME,27-Apr-23,450,CE,0,0,0,124.2,125.6,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,27-Apr-23,530,CE,0,0,0,69.7,64,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,27-Apr-23,640,CE,0,0,0,26,17.65,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,27-Apr-23,450,PE,0,0,0,9.7,3.7,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,27-Apr-23,470,PE,0,0,0,14,6.2,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,27-Apr-23,540,PE,0,0,0,38.25,25,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,25-May-23,470,CE,0,0,0,114.4,115.35,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,25-May-23,480,CE,0,0,0,107,107.7,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,25-May-23,540,CE,0,0,0,68.55,68,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,25-May-23,470,PE,0,0,0,12.7,10.65,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,25-May-23,500,PE,0,0,0,20.7,18,0,0,0,0,02-Mar-23
OPTSTK,CANFINHOME,25-May-23,590,PE,0,0,0,61.05,57,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,220,CE,0,0,0,90.8,61.45,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-
23,250,CE,31.75,31.85,31.75,31.85,34.75,4,16.9,12000,4500,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,270,CE,18.3,18.8,15,16.15,16.15,19,81.9,109500,-
7500,02-Mar-23
23,275,CE,13.6,16.2,11.7,13.1,13.1,38,164.63,46500,13500,02-Mar-23
23,280,CE,10.45,12.85,8.95,10.05,10.05,451,1969.15,322500,37500,02-Mar-23
23,285,CE,8.5,10.15,6.7,7.7,7.7,386,1700.67,256500,145500,02-Mar-23
23,290,CE,6.1,7.85,5,5.75,5.75,627,2792.24,474000,148500,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,295,CE,4.3,5.75,3.75,4.15,9.25,38,170.79,75000,1500,02-
Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,300,CE,3.35,4.2,2.6,3,3,396,1802.25,627000,63000,02-
Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,305,CE,1.95,2.95,1.9,2.05,6.4,25,115.25,55500,10500,02-
Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,310,CE,1.6,2.1,1.3,1.5,1.5,107,500.43,138000,0,02-Mar-
23
OPTSTK,CHAMBLFERT,29-Mar-23,320,CE,0.7,1,0.6,0.75,0.75,84,404.26,391500,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,330,CE,0.4,0.5,0.4,0.5,0.5,7,34.69,159000,1500,02-Mar-
23
OPTSTK,CHAMBLFERT,29-Mar-23,335,CE,0.3,1.5,0.3,1.5,1.75,8,40.3,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,345,CE,0.1,0.9,0.1,0.9,1.1,2,10.36,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,220,PE,0,0,0,2.75,0.4,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,240,PE,0.3,0.4,0.25,0.4,1.9,17,61.27,79500,0,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,250,PE,0.95,1.1,0.75,0.8,3.55,19,71.52,195000,-1500,02-
Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,255,PE,1.25,1.3,1.15,1.2,1.2,10,38.43,10500,1500,02-
Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,260,PE,2,2.4,1.75,2,6,41,161.11,123000,-24000,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,265,PE,2.95,3.15,2.55,3,3,27,108.45,36000,1500,02-Mar-
23
OPTSTK,CHAMBLFERT,29-Mar-23,270,PE,4.1,5,3.45,4.2,4.2,102,419.29,270000,-12000,02-
Mar-23
Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,280,PE,7.65,9,6.5,8.15,8.15,123,530.8,186000,-16500,02-
Mar-23
Mar-23
23,290,PE,13.05,15,11.2,13.85,13.85,50,227.15,175500,1500,02-Mar-23
OPTSTK,CHAMBLFERT,29-Mar-23,305,PE,0,0,0,29,29.9,0,0,1500,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,220,CE,0,0,0,82.6,64.4,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,245,CE,0,0,0,62.45,44,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,350,CE,0,0,0,13,3.95,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,365,CE,0,0,0,10,2.55,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,220,PE,0,0,0,3.05,2.05,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,250,PE,2.5,2.5,2.5,2.5,7.75,2,7.57,4500,1500,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,270,PE,0,0,0,15,14.9,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,27-Apr-23,310,PE,0,0,0,34.2,38,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,220,CE,0,0,0,66.1,67.45,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,270,CE,0,0,0,33,33.1,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,305,CE,0,0,0,18.4,18,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,320,CE,0,0,0,14,13.55,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,220,PE,0,0,0,4.8,3.9,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,245,PE,0,0,0,11,9.45,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,250,PE,0,0,0,12.65,11,0,0,0,0,02-Mar-23
OPTSTK,CHAMBLFERT,25-May-23,325,PE,0,0,0,54.6,52,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,550,CE,0,0,0,210,203,0,0,1250,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,560,CE,0,0,0,174.2,193.1,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,660,CE,0,0,0,102,99.5,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,700,CE,0,0,0,61,68.45,0,0,28750,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,730,CE,41.9,41.9,39.1,39.35,49.2,6,57.78,7500,-3750,02-
Mar-23
OPTSTK,CHOLAFIN,29-Mar-
23,750,CE,27.8,27.8,22.15,24.15,24.15,34,329.06,70000,2500,02-Mar-23
23,760,CE,23.2,24.4,17.25,18.9,18.9,233,2270.63,122500,53750,02-Mar-23
23,770,CE,21.85,21.85,13.1,14.85,14.85,175,1718.81,165000,8750,02-Mar-23
23,780,CE,17,17.75,9.85,11.25,11.25,314,3109.53,170000,20000,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,790,CE,13.5,13.65,7.1,8.45,8.45,69,689.36,55000,17500,02-
Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,800,CE,10.1,10.8,5.4,6.15,6.15,397,4002.68,360000,-
21250,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,810,CE,5.15,5.9,4,4.8,4.8,20,203.69,41250,13750,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,820,CE,3.3,4.25,2.65,3,3,74,761.36,126250,3750,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,870,CE,0.55,0.55,0.55,0.55,5.9,1,10.88,6250,0,02-Mar-23
Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,550,PE,0,0,0,0.05,0.15,0,0,1250,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,600,PE,0,0,0,17.55,1,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,620,PE,0,0,0,22.75,2,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,650,PE,0,0,0,2,4.7,0,0,1250,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,680,PE,2.5,2.8,2.3,2.8,2.8,28,238.87,27500,22500,02-Mar-
23
OPTSTK,CHOLAFIN,29-Mar-23,690,PE,2.7,2.7,2.7,2.7,12.1,1,8.65,1250,1250,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,700,PE,3.6,5.45,3,5.05,5.05,195,1717.21,198750,7500,02-
Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,720,PE,5.75,9.25,5.75,8.85,8.85,66,600.47,68750,10000,02-
Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,730,PE,8,12,8,11.25,11.25,46,425.5,58750,3750,02-Mar-23
23,740,PE,10.15,15.5,10.15,14.95,14.95,83,781.47,93750,17500,02-Mar-23
23,750,PE,14.2,20.1,14.05,19.1,19.1,184,1766.87,206250,18750,02-Mar-23
23,760,PE,19,24.5,17.85,23.45,23.45,134,1307.94,83750,5000,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,770,PE,24.5,30.8,23,30,30,31,308.36,38750,0,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,780,PE,32.05,34.4,32.05,34.4,51.65,2,20.33,20000,-
1250,02-Mar-23
OPTSTK,CHOLAFIN,29-Mar-23,800,PE,45,48.6,45,48.6,65,3,31.74,23750,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,590,CE,0,0,0,153,170.65,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,600,CE,0,0,0,145.35,161.75,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,610,CE,0,0,0,137.95,153,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,850,CE,0,0,0,10,21.9,0,0,1250,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,590,PE,0,0,0,14.45,4.1,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,700,PE,0,0,0,10,26.95,0,0,1250,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,760,PE,0,0,0,83,53.55,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,27-Apr-23,870,PE,0,0,0,160.55,128,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,25-May-23,630,CE,0,0,0,149.55,145.7,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,25-May-23,690,CE,0,0,0,108,103.65,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,25-May-23,630,PE,0,0,0,16.8,15.2,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,25-May-23,740,PE,0,0,0,55.15,53,0,0,0,0,02-Mar-23
OPTSTK,CHOLAFIN,25-May-23,860,PE,0,0,0,128,126.8,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,730,CE,0,0,0,370,160.35,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,740,CE,0,0,0,360.15,150.5,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,860,CE,43.55,43.55,43,43.3,43.3,7,41.09,6500,3250,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,870,CE,38.15,38.15,35.95,35.95,39.2,3,17.68,1300,1300,02-
Mar-23
OPTSTK,CIPLA,29-Mar-
23,880,CE,32.45,32.5,29.4,31.05,31.05,103,609.84,31200,31200,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,890,CE,30.5,30.5,24,25,25,724,4309.48,157300,143650,02-Mar-
23
23,900,CE,26.25,27.45,19.15,20,20,3208,19209.3,852800,456300,02-Mar-23
23,910,CE,21.4,21.9,14.75,15.4,15.4,1701,10248.52,433550,125450,02-Mar-23
23,920,CE,16.95,16.95,11.1,11.65,11.65,1562,9471.48,816400,288600,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,CIPLA,29-Mar-23,970,CE,4.85,4.85,2.95,3.1,3.1,342,2164.19,378950,-17550,02-
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,CIPLA,29-Mar-23,1010,CE,2,2,1.25,1.3,1.3,90,591.77,113100,-32500,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1020,CE,1.7,1.7,1,1.15,1.15,175,1161.69,200200,40950,02-Mar-
23
Mar-23
OPTSTK,CIPLA,29-Mar-23,1040,CE,1.1,1.15,0.85,0.9,0.9,54,365.37,161850,7800,02-Mar-
23
OPTSTK,CIPLA,29-Mar-23,1050,CE,1,1,0.7,0.8,0.8,174,1188.48,352300,8450,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1060,CE,0.8,0.85,0.65,0.7,0.7,13,89.63,51350,2600,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1070,CE,0.5,0.5,0.5,0.5,0.3,1,6.95,35750,0,02-Mar-23
Mar-23
OPTSTK,CIPLA,29-Mar-23,1110,CE,0.25,0.45,0.25,0.45,0.1,2,14.43,1300,-650,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1120,CE,0.5,0.5,0.3,0.3,0.05,4,29.13,30550,-650,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1180,CE,0,0,0,0.15,0,0,0,1300,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1200,CE,0.65,0.65,0.65,0.65,0,1,7.8,15600,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,730,PE,0,0,0,0.1,0.15,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,750,PE,1.15,2.35,0.1,1.75,1.75,230,1123.78,88400,88400,02-
Mar-23
OPTSTK,CIPLA,29-Mar-23,780,PE,1.9,2.55,1.65,2.3,2.3,312,1586.17,89700,70850,02-Mar-
23
OPTSTK,CIPLA,29-Mar-23,790,PE,2.6,2.9,2.6,2.75,2.75,31,159.73,4550,4550,02-Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,CIPLA,29-Mar-23,840,PE,5.3,8.1,5.15,7.5,7.5,363,1998.01,260000,37700,02-Mar-
23
Mar-23
Mar-23
OPTSTK,CIPLA,29-Mar-23,870,PE,9.8,16,9.8,14.7,14.7,576,3307.96,121550,30550,02-Mar-
23
23,880,PE,13.2,19.9,13.1,18.2,18.2,1242,7245.63,356200,43550,02-Mar-23
23,890,PE,16.9,24.25,15.4,22.35,22.35,1119,6624.9,165750,66950,02-Mar-23
23,900,PE,19.6,29.9,19.55,27.3,27.3,3424,20618.63,620100,20150,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,910,PE,24.4,35,24.4,33,33,236,1441.57,117000,-26000,02-Mar-
23
OPTSTK,CIPLA,29-Mar-23,920,PE,30,41.1,30,39.35,39.35,205,1274.1,446550,4550,02-Mar-
23
OPTSTK,CIPLA,29-Mar-23,930,PE,38.8,46.6,38.8,46.15,46.15,60,379.58,180700,-650,02-
Mar-23
Mar-23
23,950,PE,54.05,63.65,54.05,61.75,61.75,35,229.88,173550,5850,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,960,PE,62.1,72.35,62.1,72.2,75.25,29,193.82,143000,-8450,02-
Mar-23
OPTSTK,CIPLA,29-Mar-23,970,PE,76.5,78,76.5,78,83.75,6,40.86,189800,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,980,PE,79.45,79.45,79.45,79.45,92.5,1,6.88,66950,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1000,PE,99,110,99,109.95,109.95,25,179.73,169000,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1010,PE,0,0,0,20,120.1,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,29-Mar-23,1120,PE,230,230,230,230,227.8,1,8.77,28600,-650,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,730,CE,0,0,0,318,165.85,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,740,CE,0,0,0,308.2,156.4,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,900,CE,41.35,41.35,33,33.65,38.3,16,97.12,6500,5850,02-Mar-
23
OPTSTK,CIPLA,27-Apr-23,910,CE,27.8,27.8,27.8,27.8,33.9,5,30.47,3250,3250,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,920,CE,23,23,23,23,29.9,1,6.12,1950,650,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,940,CE,20.75,20.8,17,17.05,17.05,19,118.29,42900,8450,02-
Mar-23
OPTSTK,CIPLA,27-Apr-23,950,CE,0,0,0,119.75,20,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,1000,CE,7.15,7.15,6,6.5,6.5,16,104.66,21450,5200,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,1050,CE,0,0,0,8,4,0,0,1300,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,730,PE,0,0,0,0.2,1.25,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,760,PE,0,0,0,0.4,3,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,800,PE,6.3,7.25,6,7,7,25,131.06,14300,6500,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,880,PE,22,26,22,25,25,20,117.53,13650,7800,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,900,PE,30.2,33.65,30.2,33.15,41.85,8,48.45,9750,3900,02-Mar-
23
OPTSTK,CIPLA,27-Apr-23,1020,PE,0,0,0,41.55,129,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,27-Apr-23,1030,PE,0,0,0,46,137.8,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,730,CE,0,0,0,244.2,171.7,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,790,CE,0,0,0,188,120.1,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,1000,CE,0,0,0,44.75,17,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,730,PE,0,0,0,0.9,3.1,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,830,PE,0,0,0,7.8,20,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,930,PE,0,0,0,32.85,65,0,0,0,0,02-Mar-23
OPTSTK,CIPLA,25-May-23,1060,PE,0,0,0,106,163.9,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,172.25,CE,0,0,0,49,51.55,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,174.75,CE,0,0,0,46.9,49.05,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,180,CE,0,0,0,34.55,43.9,0,0,12600,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,185,CE,0,0,0,33.75,39,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-
23,200,CE,18.35,25.6,18.35,24.75,25.15,37,347.77,155400,67200,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,202.5,CE,0,0,0,20.2,23,0,0,0,0,02-Mar-23
23,205,CE,15.3,19.95,15.25,19.95,20.95,7,65.34,50400,8400,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,207.5,CE,0,0,0,17,19,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,210,CE,10.2,16,9.9,14.75,14.75,94,880.86,504000,-
71400,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,212.25,CE,8.5,13.2,8.2,13.2,15.55,7,65.35,58800,0,02-
Mar-23
OPTSTK,COALINDIA,29-Mar-23,212.5,CE,8.3,13.8,8.3,13.8,15.35,23,215.47,105000,-
8400,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,214.75,CE,7.45,12,7.45,10.75,10.75,41,388.05,168000,-
54600,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,215,CE,6.95,12.15,6.35,10.65,10.65,806,7576.8,1092000,-
302400,02-Mar-23
42000,02-Mar-23
84000,02-Mar-23
121800,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,220,CE,4.35,8.5,4,7.2,7.2,5322,50604.79,2683800,-
1318800,02-Mar-23
23,222.25,CE,4.3,7,3.4,5.95,5.95,821,7864.46,415800,327600,02-Mar-23
23,222.5,CE,3.25,6.85,3.25,5.8,5.8,728,6983.76,449400,201600,02-Mar-23
23,224.75,CE,2.65,5.65,2.65,4.75,4.75,629,6065.28,546000,121800,02-Mar-23
23,225,CE,2.6,5.6,2.2,4.55,4.55,2877,27734.86,2230200,466200,02-Mar-23
23,227.25,CE,1.95,4.45,1.55,3.65,3.65,386,3741.55,289800,138600,02-Mar-23
23,227.5,CE,1.9,4.3,1.9,3.55,3.55,203,1970.56,348600,96600,02-Mar-23
23,229.75,CE,1.4,3.45,1.4,2.8,2.8,161,1573.31,277200,151200,02-Mar-23
23,230,CE,1.4,3.4,1.25,2.7,2.7,3027,29582.45,2919000,424200,02-Mar-23
23,232.25,CE,1.25,2.6,1.25,2.1,2.1,159,1566.24,226800,214200,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,232.5,CE,0.95,2.6,0.95,2,2,95,936.16,264600,121800,02-
Mar-23
23,234.75,CE,1.55,2,1.5,1.55,1.55,93,923.59,214200,88200,02-Mar-23
23,235,CE,0.75,1.9,0.75,1.5,1.5,900,8941.23,1444800,764400,02-Mar-23
23,237.25,CE,1.15,1.5,1.1,1.15,1.15,48,480.91,96600,79800,02-Mar-23
23,237.5,CE,0.8,1.4,0.8,1.05,1.05,145,1453.73,352800,340200,02-Mar-23
23,239.75,CE,0.9,1.05,0.8,0.85,0.85,61,616.63,67200,29400,02-Mar-23
23,240,CE,0.4,1.1,0.4,0.8,0.8,1579,15975.3,1436400,592200,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,242.25,CE,0.6,0.6,0.6,0.6,0.6,1,10.19,4200,4200,02-Mar-
23
Mar-23
Mar-23
23,245,CE,0.35,0.6,0.35,0.5,0.5,121,1247.85,205800,205800,02-Mar-23
23,247.5,CE,0.45,0.45,0.4,0.4,1.85,10,104.13,29400,29400,02-Mar-23
Mar-23
23,250,CE,0.2,0.45,0.2,0.3,0.3,781,8211.78,1205400,453600,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,255,CE,1.85,1.85,1.85,1.85,1,1,10.78,4200,4200,02-Mar-23
Mar-23
OPTSTK,COALINDIA,29-Mar-23,172.25,PE,0,0,0,1.85,0.05,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,180,PE,0.1,0.15,0.1,0.1,0.1,27,204.27,189000,100800,02-
Mar-23
OPTSTK,COALINDIA,29-Mar-23,185,PE,0.05,0.1,0.05,0.1,0.2,2,15.54,54600,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,189.75,PE,0,0,0,5,0.4,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,190,PE,0.15,0.15,0.1,0.1,0.4,18,143.72,470400,-42000,02-
Mar-23
OPTSTK,COALINDIA,29-Mar-23,194.75,PE,0.2,0.2,0.1,0.1,0.1,16,130.97,159600,-
12600,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,195,PE,0.2,0.2,0.15,0.15,0.15,50,409.84,243600,-
54600,02-Mar-23
23,200,PE,0.4,0.45,0.25,0.25,0.25,665,5594.49,1465800,16800,02-Mar-23
42000,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,202.5,PE,0.55,0.55,0.35,0.35,1.6,13,110.78,42000,0,02-
Mar-23
29400,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,205,PE,0.85,0.9,0.4,0.4,0.4,664,5730.99,1323000,-
172200,02-Mar-23
12600,02-Mar-23
4200,02-Mar-23
Mar-23
23,210,PE,1.8,1.9,0.8,0.85,0.85,1241,10999.28,2377200,12600,02-Mar-23
23,212.25,PE,3.9,3.9,1.05,1.2,1.2,231,2070.86,680400,567000,02-Mar-23
67200,02-Mar-23
4200,02-Mar-23
23,215,PE,3.55,3.6,1.55,1.75,1.75,1154,10518.95,2079000,697200,02-Mar-23
23,217.25,PE,4,4.7,2.05,2.3,2.3,166,1533.71,210000,100800,02-Mar-23
23,217.5,PE,4.2,4.85,2.1,2.4,2.4,296,2738.89,285600,105000,02-Mar-23
23,219.75,PE,6.15,6.15,2.85,3.2,3.2,121,1135.66,113400,75600,02-Mar-23
23,220,PE,5.65,6.25,2.85,3.25,3.25,2056,19320.65,1843800,1113000,02-Mar-23
23,222.25,PE,5.7,5.7,3.65,4.15,4.15,123,1170.3,117600,109200,02-Mar-23
23,222.5,PE,5.65,5.65,3.7,4.25,4.25,288,2744.38,252000,235200,02-Mar-23
23,224.75,PE,6.1,6.65,4.7,5.4,5.4,104,1004.87,142800,113400,02-Mar-23
23,225,PE,8.25,8.65,4.85,5.55,5.55,390,3777.81,504000,386400,02-Mar-23
Mar-23
23,230,PE,10.85,10.85,7.7,8.5,8.5,70,701.55,264600,92400,02-Mar-23
Mar-23
OPTSTK,COALINDIA,29-Mar-23,232.5,PE,12.05,12.05,10,10,13.7,3,30.68,12600,12600,02-
Mar-23
23,234.75,PE,13.75,13.75,12.05,12.05,15.2,4,41.58,16800,16800,02-Mar-23
23,235,PE,12.35,12.65,11.25,11.25,15.4,13,134.82,58800,33600,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,237.25,PE,14,14.15,14,14.15,17,2,21.11,12600,8400,02-
Mar-23
OPTSTK,COALINDIA,29-Mar-23,240,PE,16,16.6,15.75,15.75,19.1,6,64.53,42000,16800,02-
Mar-23
OPTSTK,COALINDIA,29-Mar-23,245,PE,0,0,0,30.4,23.1,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,247.25,PE,0,0,0,34.1,25,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,29-Mar-23,249.75,PE,0,0,0,36,27.15,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,177.25,CE,0,0,0,48.75,48.1,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,180,CE,0,0,0,40.3,45.5,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,205,CE,0,0,0,22,24.6,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,207.25,CE,0,0,0,26.25,23,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,220,CE,8.95,10.45,8.95,10,15.15,4,38.6,75600,16800,02-
Mar-23
OPTSTK,COALINDIA,27-Apr-23,222.5,CE,0,0,0,13,13.85,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,225,CE,7.35,8,7.35,8,12.65,7,68.37,46200,25200,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,230,CE,3.6,6,3.6,5.05,10.4,5,49.33,42000,4200,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,235,CE,2.8,3.25,2.8,3.25,8.5,2,19.99,12600,4200,02-Mar-
23
OPTSTK,COALINDIA,27-Apr-23,247.25,CE,0,0,0,8.75,5,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,250,CE,2,2,1.1,1.1,4.4,2,21.13,8400,8400,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,254.75,CE,1,1,1,1,3.5,1,10.74,8400,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,255,CE,0,0,0,4,3.45,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,177.25,PE,0,0,0,1.95,0.5,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,180,PE,0,0,0,2.1,0.65,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,184.75,PE,0,0,0,3.05,1,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,189.75,PE,0,0,0,4,1.55,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,200,PE,0.95,1,0.9,0.95,3.25,6,50.63,71400,12600,02-Mar-
23
OPTSTK,COALINDIA,27-Apr-23,210,PE,2.7,2.7,2.2,2.2,5.95,10,89.19,71400,25200,02-Mar-
23
OPTSTK,COALINDIA,27-Apr-23,222.5,PE,0,0,0,16.65,11,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,27-Apr-23,230,PE,0,0,0,21.15,15,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,180,CE,0,0,0,40.6,47.3,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,182.5,CE,0,0,0,38.55,45.1,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,225,CE,0,0,0,12.8,16,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,240,CE,0,0,0,7.85,10,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,180,PE,0,0,0,2.5,1.45,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,182.5,PE,0,0,0,2.9,1.7,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,190,PE,3,3,3,3,2.8,1,8.1,4200,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,220,PE,0,0,0,16.05,12,0,0,0,0,02-Mar-23
OPTSTK,COALINDIA,25-May-23,235,PE,0,0,0,25.2,20,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,3300,CE,0,0,0,775.1,970.3,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,3500,CE,0,0,0,636,779.5,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,3750,CE,0,0,0,486.45,558,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-
23,4000,CE,309,311,296.55,307.2,307.2,19,122.63,12750,1050,02-Mar-23
23,4200,CE,185.2,185.2,150,166.1,166.1,89,582.76,35550,450,02-Mar-23
23,4250,CE,142,143,127.5,138.75,138.75,125,822.67,9150,6450,02-Mar-23
23,4300,CE,145,145,105.8,116.75,116.75,557,3690.04,88500,13800,02-Mar-23
23,4350,CE,100.3,105.2,86.7,95.05,95.05,95,633.69,15000,4350,02-Mar-23
23,4400,CE,87.45,90.55,69.3,77.7,77.7,418,2808.14,82650,7050,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,4450,CE,62.2,70.45,54.65,54.65,54.65,12,81.19,9450,600,02-
Mar-23
23,4500,CE,63.95,63.95,45.45,50.9,50.9,426,2908.84,107250,7800,02-Mar-23
23,4600,CE,39.7,39.7,29,33.05,33.05,294,2043.33,65100,10200,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,5000,CE,8.1,8.1,6.4,6.85,6.85,67,503.18,51900,-450,02-Mar-
23
OPTSTK,COFORGE,29-Mar-23,3300,PE,0,0,0,103.95,3.45,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,3600,PE,5.1,6,5.1,6,19.55,6,32.44,2400,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,3700,PE,9.95,12.5,9.95,12.5,12.5,46,256.08,13800,-150,02-
Mar-23
OPTSTK,COFORGE,29-Mar-23,3850,PE,0,0,0,303.75,58,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,3900,PE,24.3,28.9,24.3,27.1,27.1,122,718.65,13650,7500,02-
Mar-23
OPTSTK,COFORGE,29-Mar-23,4000,PE,37,46.05,37,42.55,42.55,241,1461.2,60150,5550,02-
Mar-23
23,4100,PE,54.6,71.35,54.6,66.55,66.55,80,499.98,18750,2100,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,4200,PE,90,112,88,102.15,102.15,319,2058.67,86700,-
3150,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,4250,PE,115,137.15,115,127.6,127.6,74,485.87,4200,-450,02-
Mar-23
23,4300,PE,142.35,166,132,152.75,152.75,299,1996.98,51300,1950,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,4400,PE,200,214.55,200,214.55,214.55,2,13.82,8850,-300,02-
Mar-23
23,4500,PE,290.3,295.1,290.3,295.05,350.4,3,21.57,6000,300,02-Mar-23
OPTSTK,COFORGE,29-Mar-23,4600,PE,0,0,0,262,421.4,0,0,150,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,3400,CE,0,0,0,999.25,919.05,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,3500,CE,0,0,0,920,833.1,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,3750,CE,0,0,0,737.5,635,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-
23,4250,CE,262.45,262.45,262.45,262.45,328.6,1,6.76,150,150,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,4450,CE,0,0,0,356.8,242,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,3400,PE,0,0,0,68.05,31.5,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,3850,PE,0,0,0,182,121.05,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,4250,PE,263,263,263,263,281.55,1,6.76,150,150,02-Mar-23
OPTSTK,COFORGE,27-Apr-23,4750,PE,0,0,0,645.9,594,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,25-May-23,3550,CE,0,0,0,1007.45,846.25,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,25-May-23,3550,PE,0,0,0,73.3,87.45,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,25-May-23,3700,PE,0,0,0,104,124.05,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,25-May-23,4150,PE,0,0,0,245,289.05,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,25-May-23,4950,PE,0,0,0,685.9,784,0,0,0,0,02-Mar-23
OPTSTK,COFORGE,25-May-23,5000,PE,0,0,0,720.65,822,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1240,CE,0,0,0,328,264.1,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1250,CE,0,0,0,318.5,254.2,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1400,CE,94.7,98.95,94.7,98.95,110.55,3,15.72,12600,-700,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1440,CE,65.2,65.25,65.2,65.25,78.2,2,10.53,5950,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1450,CE,60.9,60.9,52.2,54.9,54.9,16,84.28,5250,1400,02-Mar-
23
OPTSTK,COLPAL,29-Mar-23,1460,CE,42.65,50.1,42.65,45,64,23,121.27,24850,-2100,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1470,CE,38.8,42.15,38.8,39.9,39.9,34,179.75,8400,-4900,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1480,CE,31,37.65,30.4,34.25,34.25,237,1256.15,38850,-
4200,02-Mar-23
OPTSTK,COLPAL,29-Mar-
23,1490,CE,28.35,32.45,26.75,28.8,28.8,85,452.01,12950,4550,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1500,CE,19.5,27.4,18.75,24,24,1266,6753.66,190050,14700,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1510,CE,20,21.25,17.3,19.85,19.85,68,364.07,11900,9100,02-
Mar-23
23,1520,CE,13.15,17.2,13.15,15.75,15.75,157,843.9,44450,9100,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1530,CE,0,0,0,10.6,27,0,0,15750,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1540,CE,9.3,11,9.3,10,10,45,244.14,15750,3150,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1550,CE,6.85,8.9,6.85,7.85,7.85,97,528.89,41650,10850,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1560,CE,6.95,7,5.8,6.15,6.15,39,213.8,7700,6300,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1590,CE,0,0,0,68,10.35,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1600,CE,2.4,2.9,2.1,2.45,2.45,44,246.77,49350,3500,02-Mar-
23
OPTSTK,COLPAL,29-Mar-23,1640,CE,0,0,0,48.85,4,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1240,PE,0,0,0,1.8,0.05,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1270,PE,0,0,0,3,0.1,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1400,PE,2.55,3,2,2.1,2.1,100,490.81,108150,-3850,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1430,PE,5.5,8,5,8,10.8,6,30.14,9800,350,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1440,PE,7,7,5.95,5.95,5.95,9,45.57,23450,-1050,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1450,PE,11.35,11.35,8.05,8.2,8.2,73,372.76,36400,13650,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1460,PE,15,15,10.5,10.8,10.8,101,520.12,42000,3850,02-Mar-
23
OPTSTK,COLPAL,29-Mar-23,1470,PE,15,15.3,13.85,14.3,14.3,14,72.74,8050,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1480,PE,22,22,17.1,18,18,50,262.27,9800,700,02-Mar-23
23,1490,PE,22.85,23.15,21.75,22.25,22.25,32,169.39,7350,7350,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1500,PE,30.5,30.5,25.75,27.7,27.7,81,433.14,37800,-350,02-
Mar-23
OPTSTK,COLPAL,29-Mar-23,1510,PE,0,0,0,48.2,40,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1520,PE,39.4,39.4,39.1,39.15,39.15,3,16.37,1750,700,02-Mar-
23
OPTSTK,COLPAL,29-Mar-23,1540,PE,53,53,53,53,57.7,1,5.57,350,350,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1550,PE,60.7,60.7,60.7,60.7,60.7,1,5.63,700,350,02-Mar-23
OPTSTK,COLPAL,29-Mar-23,1580,PE,85.6,85.7,85.6,85.65,85.65,2,11.65,700,700,02-Mar-
23
OPTSTK,COLPAL,29-Mar-23,1600,PE,108.55,108.55,106,106,102.75,12,71.66,6300,1400,02-
Mar-23
OPTSTK,COLPAL,27-Apr-23,1240,CE,0,0,0,238.05,272.05,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1500,CE,48.4,48.4,48.4,48.4,61.4,1,5.41,350,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1580,CE,0,0,0,33,28.9,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1590,CE,0,0,0,30.5,26,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1610,CE,0,0,0,25.9,21,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1240,PE,0,0,0,5.5,0.6,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1260,PE,0,0,0,7.4,1,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1390,PE,0,0,0,34,12.05,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,27-Apr-23,1440,PE,0,0,0,53,24,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1250,CE,0,0,0,231.5,270.75,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1350,CE,0,0,0,148,181.2,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1500,CE,0,0,0,59,77.8,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1250,PE,0,0,0,5.2,2.3,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1270,PE,0,0,0,7,3.3,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1530,PE,0,0,0,95.95,70,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1570,PE,0,0,0,122.4,93,0,0,0,0,02-Mar-23
OPTSTK,COLPAL,25-May-23,1660,PE,0,0,0,192,156.55,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,470,CE,0,0,0,266.7,126.95,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,500,CE,0,0,0,237.9,98,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,550,CE,56.75,56.75,50,50,50,2,12.06,6000,1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,590,CE,24.65,25.4,23,23,28.65,5,30.72,51000,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,600,CE,18,20,15.55,16,16,649,4011.44,383000,62000,02-Mar-23
OPTSTK,CONCOR,29-Mar-
23,610,CE,14,15.05,11.4,11.85,11.85,356,2219.31,192000,6000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,620,CE,10.95,11,8.25,8.6,8.6,313,1970.51,304000,30000,02-
Mar-23
OPTSTK,CONCOR,29-Mar-23,630,CE,7.5,7.9,5.6,6.1,6.1,136,866.06,158000,13000,02-Mar-
23
OPTSTK,CONCOR,29-Mar-23,640,CE,4.65,5.15,3.85,4.15,4.15,92,592.69,117000,38000,02-
Mar-23
OPTSTK,CONCOR,29-Mar-23,650,CE,3.75,3.75,2.65,2.8,2.8,132,862.09,340000,16000,02-
Mar-23
OPTSTK,CONCOR,29-Mar-23,660,CE,2.5,2.5,1.95,2.05,2.05,10,66.21,47000,1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,670,CE,2.05,2.05,1.3,1.3,1.3,48,322.29,52000,-18000,02-Mar-
23
OPTSTK,CONCOR,29-Mar-23,680,CE,1.45,1.55,1,1.05,1.05,34,231.57,80000,-3000,02-Mar-
23
OPTSTK,CONCOR,29-Mar-23,700,CE,0.85,0.95,0.55,0.6,0.6,191,1338.3,534000,-80000,02-
Mar-23
OPTSTK,CONCOR,29-Mar-23,750,CE,0.1,0.2,0.1,0.15,0.4,6,45,57000,-1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,870,CE,0,0,0,19.5,0,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,470,PE,0,0,0,0.55,0.25,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,520,PE,1,1,1,1,2.6,3,15.63,23000,1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,540,PE,1,2.25,1,2.2,5.4,5,27.09,23000,0,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,550,PE,2.8,3.5,2.45,3.4,3.4,105,580.76,121000,12000,02-Mar-
23
OPTSTK,CONCOR,29-Mar-23,560,PE,4.15,5,3.65,5,5,13,73.35,101000,1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,570,PE,5.5,7.1,5.2,7.1,7.1,30,172.81,58000,14000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,580,PE,8.45,10.25,7.35,9.95,9.95,153,900.29,190000,-
23000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,590,PE,12,14.05,10.5,14.05,14.05,43,258.94,47000,9000,02-
Mar-23
OPTSTK,CONCOR,29-Mar-23,600,PE,16.8,18.65,14.4,18.6,18.6,72,443.76,218000,9000,02-
Mar-23
OPTSTK,CONCOR,29-Mar-23,610,PE,24.8,24.8,24.8,24.8,24.8,2,12.69,21000,-2000,02-Mar-
23
OPTSTK,CONCOR,29-Mar-23,620,PE,28,28,28,28,38.25,1,6.48,53000,-1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,630,PE,32,32,31.95,31.95,45.05,2,13.23,12000,1000,02-Mar-23
OPTSTK,CONCOR,29-Mar-23,650,PE,0,0,0,50,60.2,0,0,60000,0,02-Mar-23
OPTSTK,CONCOR,27-Apr-23,470,CE,0,0,0,189.65,131.3,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,27-Apr-23,630,CE,0,0,0,67,24.2,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,27-Apr-23,660,CE,0,0,0,52,15.5,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,27-Apr-23,470,PE,0,0,0,1.95,1.8,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,27-Apr-23,740,PE,0,0,0,102,141.4,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,25-May-23,470,CE,0,0,0,131.45,136.1,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,25-May-23,480,CE,0,0,0,123,127.4,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,25-May-23,550,CE,0,0,0,71.7,74,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,25-May-23,600,CE,0,0,0,45.1,46,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,25-May-23,470,PE,0,0,0,5.35,3.95,0,0,0,0,02-Mar-23
OPTSTK,CONCOR,25-May-23,610,PE,0,0,0,52.2,47,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,700,CE,0,0,0,201.15,207.15,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,860,CE,0,0,0,82,61.15,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,880,CE,40.75,40.75,40.75,40.75,47.85,1,6.44,78400,0,02-
Mar-23
OPTSTK,COROMANDEL,29-Mar-23,890,CE,37.7,37.7,35,35,41.95,2,12.96,2800,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,900,CE,33.65,33.65,26,26,26,11,71.68,143500,-2100,02-
Mar-23
OPTSTK,COROMANDEL,29-Mar-23,910,CE,27,27,27,27,31.55,5,32.79,3500,-700,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,920,CE,23,23.95,16.75,17.05,17.05,88,579.21,54600,-
10500,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,930,CE,20,20,15.95,15.95,23.1,4,26.55,8400,0,02-Mar-23
Mar-23
OPTSTK,COROMANDEL,29-Mar-23,960,CE,7.95,7.95,7.95,7.95,7.95,1,6.77,18900,0,02-Mar-
23
OPTSTK,COROMANDEL,29-Mar-23,970,CE,7,7,6,6.3,11.4,13,88.84,9100,9100,02-Mar-23
Mar-23
OPTSTK,COROMANDEL,29-Mar-23,1010,CE,0,0,0,25.15,5,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,1050,CE,0,0,0,17.45,2,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,700,PE,0,0,0,4.7,0.05,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,770,PE,0,0,0,14.7,1,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,790,PE,0,0,0,19.35,2,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,800,PE,0,0,0,3,2.75,0,0,15400,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,840,PE,2.15,3.4,2.15,2.95,2.95,24,141.59,18900,4900,02-
Mar-23
OPTSTK,COROMANDEL,29-Mar-23,850,PE,2.45,2.45,2.45,2.45,10.6,1,5.96,1400,0,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,870,PE,5,5.55,5,5.55,16.3,9,55.13,6300,5600,02-Mar-23
OPTSTK,COROMANDEL,29-Mar-23,880,PE,8.2,9,7.4,8.3,19.85,16,99.44,71400,6300,02-Mar-
23
OPTSTK,COROMANDEL,29-Mar-23,890,PE,10.25,10.25,10.2,10.2,23.9,2,12.6,7700,-700,02-
Mar-23
OPTSTK,COROMANDEL,29-Mar-23,900,PE,13.85,16,13.7,15.2,28.4,9,57.63,37800,-700,02-
Mar-23
OPTSTK,COROMANDEL,27-Apr-23,700,CE,0,0,0,173.7,212,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,27-Apr-23,710,CE,0,0,0,165.1,202.4,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,27-Apr-23,700,PE,0,0,0,6.15,0.75,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,27-Apr-23,880,PE,0,0,0,63,31.1,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,27-Apr-23,900,PE,25,25,22.95,22.95,39.9,2,12.93,2100,0,02-Mar-23
OPTSTK,COROMANDEL,27-Apr-23,920,PE,0,0,0,87,50.05,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,27-Apr-23,1000,PE,85,85,85,85,103.05,1,7.59,700,700,02-Mar-23
OPTSTK,COROMANDEL,25-May-23,740,CE,0,0,0,167.4,180.9,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,25-May-23,750,CE,0,0,0,159,172.1,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,25-May-23,950,CE,0,0,0,40.1,44,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,25-May-23,740,PE,0,0,0,7.7,5.15,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,25-May-23,990,PE,0,0,0,114,100.85,0,0,0,0,02-Mar-23
OPTSTK,COROMANDEL,25-May-23,1060,PE,0,0,0,169,154.35,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,240,CE,0,0,0,103.2,70.05,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,270,CE,0,0,0,38,41.15,0,0,3000,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,280,CE,31.5,31.55,31.5,31.55,31.55,2,9.34,12000,3000,02-
Mar-23
OPTSTK,CROMPTON,29-Mar-23,295,CE,19.8,19.85,19.8,19.85,21,2,9.44,1500,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,300,CE,17.3,20.6,15.25,15.45,15.45,135,643.19,222000,-
58500,02-Mar-23
Mar-23
OPTSTK,CROMPTON,29-Mar-23,310,CE,10.95,13.85,9.55,9.9,9.9,456,2198.37,238500,-
51000,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,315,CE,9,11,7.4,7.75,7.75,47,228.14,30000,21000,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,320,CE,6,8.3,5.25,5.8,5.8,447,2189.64,187500,7500,02-Mar-
23
Mar-23
OPTSTK,CROMPTON,29-Mar-23,330,CE,3.2,4.5,3,3.2,3.2,82,410.22,121500,21000,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,335,CE,2.1,2.1,2.1,2.1,3.95,2,10.11,3000,-1500,02-Mar-23
Mar-23
Mar-23
OPTSTK,CROMPTON,29-Mar-23,360,CE,0.4,0.45,0.4,0.45,0.95,32,173,220500,28500,02-Mar-
23
OPTSTK,CROMPTON,29-Mar-23,240,PE,0,0,0,0.4,0.05,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,250,PE,0.4,0.4,0.25,0.3,0.3,8,30.03,72000,-3000,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,270,PE,0.75,0.85,0.75,0.85,0.85,4,16.24,61500,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,280,PE,1.3,1.6,1.2,1.5,2.2,33,139.26,115500,22500,02-Mar-
23
OPTSTK,CROMPTON,29-Mar-23,295,PE,3,4.1,3,4.1,4.1,4,17.89,13500,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,300,PE,4.3,6,4,5.7,5.7,139,636.1,213000,60000,02-Mar-23
OPTSTK,CROMPTON,29-Mar-
23,310,PE,8.3,10.65,7.2,10.65,10.65,46,220.06,39000,19500,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,320,PE,14.5,15,14.5,15,17.7,4,20.08,4500,3000,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,325,PE,15.5,15.5,15.5,15.5,21,1,5.1,1500,0,02-Mar-23
OPTSTK,CROMPTON,29-Mar-23,330,PE,21.9,21.9,21.9,21.9,24.65,1,5.27,13500,1500,02-
Mar-23
OPTSTK,CROMPTON,29-Mar-23,350,PE,0,0,0,50,41.2,0,0,1500,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,240,CE,0,0,0,92.8,71.9,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,270,CE,0,0,0,65.6,45,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,335,CE,0,0,0,22.35,9,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,240,PE,0,0,0,0.6,0.5,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,250,PE,0,0,0,1.05,1,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,300,PE,0,0,0,9,11.7,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,27-Apr-23,320,PE,0,0,0,30,21.75,0,0,1500,0,02-Mar-23
OPTSTK,CROMPTON,25-May-23,245,CE,0,0,0,59.95,69.45,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,25-May-23,285,CE,0,0,0,31,37.7,0,0,0,0,02-Mar-23
OPTSTK,CROMPTON,25-May-23,245,PE,0,0,0,2.95,1.65,0,0,0,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,102.5,CE,0,0,0,77.5,39.2,0,0,0,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,105,CE,0,0,0,75.05,36.7,0,0,0,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,135,CE,8.9,9.1,8.7,8.8,10.85,5,35.97,160000,-10000,02-Mar-23
OPTSTK,CUB,29-Mar-23,137.5,CE,7.15,7.2,7.15,7.2,9.4,3,21.7,30000,-5000,02-Mar-23
OPTSTK,CUB,29-Mar-23,140,CE,6.1,6.15,5.15,5.5,5.5,74,538.53,715000,20000,02-Mar-23
OPTSTK,CUB,29-Mar-23,142.5,CE,4.45,4.8,4,4,6.8,10,73.41,95000,-10000,02-Mar-23
OPTSTK,CUB,29-Mar-23,145,CE,3.45,3.6,3,3.2,3.2,130,963.72,490000,-35000,02-Mar-23
OPTSTK,CUB,29-Mar-23,147.5,CE,2.75,2.75,2.25,2.25,2.25,3,22.5,65000,5000,02-Mar-23
OPTSTK,CUB,29-Mar-23,152.5,CE,1.1,1.1,1.1,1.1,3.25,1,7.68,5000,5000,02-Mar-23
OPTSTK,CUB,29-Mar-23,155,CE,1,1,0.85,0.9,0.9,83,647.13,300000,-75000,02-Mar-23
OPTSTK,CUB,29-Mar-23,160,CE,0.5,0.55,0.4,0.45,0.45,322,2584.18,1085000,125000,02-
Mar-23
OPTSTK,CUB,29-Mar-23,172.5,CE,0.2,1,0.2,1,0.55,2,17.31,0,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,205,CE,0,0,0,1,0.05,0,0,10000,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,102.5,PE,0,0,0,0.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,105,PE,0,0,0,0.15,0.05,0,0,10000,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,115,PE,0.2,0.2,0.15,0.2,0.35,10,57.58,215000,25000,02-Mar-23
OPTSTK,CUB,29-Mar-23,120,PE,0.35,0.35,0.25,0.25,0.75,7,42.1,440000,-15000,02-Mar-23
OPTSTK,CUB,29-Mar-23,125,PE,0.5,0.5,0.45,0.5,0.5,21,131.76,270000,-15000,02-Mar-23
OPTSTK,CUB,29-Mar-23,130,PE,1,1,0.9,0.95,0.95,31,202.96,645000,-35000,02-Mar-23
OPTSTK,CUB,29-Mar-23,132.5,PE,1.5,1.5,1.2,1.4,3.2,6,40.15,40000,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,140,PE,3.6,3.95,3.55,3.65,3.65,35,251.53,360000,20000,02-Mar-
23
OPTSTK,CUB,29-Mar-23,160,PE,0,0,0,25,19.8,0,0,60000,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,162.5,PE,0,0,0,7,21.95,0,0,0,0,02-Mar-23
OPTSTK,CUB,29-Mar-23,190,PE,0,0,0,49,48,0,0,25000,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,102.5,CE,0,0,0,52,40.05,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,105,CE,0,0,0,49.65,37.7,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,107.5,CE,0,0,0,47.3,35.4,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,127.5,CE,0,0,0,29.9,19,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,157.5,CE,0,0,0,11.65,5,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,167.5,CE,0,0,0,8,2.9,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,102.5,PE,0,0,0,0.25,0.3,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,105,PE,0,0,0,0.35,0.45,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,120,PE,0.8,0.8,0.8,0.8,0.8,1,6.04,10000,-5000,02-Mar-23
OPTSTK,CUB,27-Apr-23,127.5,PE,0,0,0,2.7,4,0,0,0,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,130,PE,2.35,2.75,2.35,2.75,4.75,2,13.25,10000,0,02-Mar-23
OPTSTK,CUB,27-Apr-23,135,PE,5.4,5.4,5.4,5.4,6.6,1,7.02,5000,5000,02-Mar-23
OPTSTK,CUB,25-May-23,102.5,CE,0,0,0,33.45,41.1,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,105,CE,0,0,0,31.4,38.85,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,125,CE,0,0,0,17.4,23,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,127.5,CE,0,0,0,16,21.3,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,142.5,CE,0,0,0,9.3,13,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,170,CE,0,0,0,3,4.4,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,102.5,PE,0,0,0,1.6,0.8,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,105,PE,0,0,0,2,1,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,110,PE,0,0,0,2.95,1.6,0,0,0,0,02-Mar-23
OPTSTK,CUB,25-May-23,142.5,PE,0,0,0,16.8,12,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1160,CE,0,0,0,269.8,442,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1180,CE,0,0,0,253.05,422.1,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1360,CE,0,0,0,127.25,245,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1440,CE,0,0,0,70,171.8,0,0,600,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1500,CE,117,117,114.6,114.6,123.2,2,19.38,9000,600,02-
Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1560,CE,76.65,76.65,69.3,69.3,69.3,3,29.39,7200,-
1200,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-
23,1580,CE,62.15,64.4,55.8,58.55,58.55,38,373.93,33000,2400,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1600,CE,58,58,45,48.7,48.7,909,9000.96,196200,16800,02-
Mar-23
23,1620,CE,40.4,44.9,36.05,40.05,40.05,2013,20049.17,67200,9600,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1640,CE,37,37.5,29,31.3,31.3,530,5318.32,140400,-
6600,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1660,CE,27,27.25,23,24.85,24.85,63,636.91,34200,-
600,02-Mar-23
23,1680,CE,21.5,22.05,17.9,19,29.85,42,428.46,45600,14400,02-Mar-23
23,1700,CE,18.95,18.95,13.4,15.15,15.15,331,3407.08,177600,17400,02-Mar-23
23,1720,CE,13.2,14,10.35,10.65,10.65,19,197.45,5400,2400,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1740,CE,10,10.85,8,8.8,8.8,17,178.37,17400,600,02-Mar-
23
OPTSTK,CUMMINSIND,29-Mar-23,1760,CE,8.35,8.35,6,7,7,12,127.2,15000,1200,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1780,CE,5,5,4.6,4.6,4.6,2,21.41,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1800,CE,5.2,5.25,3.05,3.75,3.75,107,1158.07,91200,-
4200,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1160,PE,0,0,0,12.8,0.05,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1360,PE,0,0,0,66.9,2,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1380,PE,0,0,0,15,3,0,0,600,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1400,PE,3,3.5,2.65,3,3,27,227.31,54600,5400,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1420,PE,0,0,0,7,6.05,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1480,PE,9,9.05,8.5,9.05,9.05,5,44.66,3600,3000,02-Mar-
23
OPTSTK,CUMMINSIND,29-Mar-23,1500,PE,13,13.75,11.1,12.3,12.3,97,880.2,112800,-
3000,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1540,PE,22,23,19.2,21.55,21.55,27,252.94,30600,2400,02-
Mar-23
23,1560,PE,26.9,30.5,26.1,28.05,28.05,35,333.63,26400,0,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1580,PE,35.2,38.95,33.6,36.2,36.2,22,213.33,23400,-
6000,02-Mar-23
23,1600,PE,44,50.15,34.5,45.6,45.6,84,829.39,50400,3000,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1680,PE,93,93,93,93,105.2,1,10.63,600,600,02-Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1700,PE,112.65,112.65,110,110,119.75,2,21.73,1200,0,02-
Mar-23
OPTSTK,CUMMINSIND,29-Mar-23,1780,PE,0,0,0,364.75,185,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1160,CE,0,0,0,257.25,449.25,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1220,CE,0,0,0,209,390.7,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1340,CE,0,0,0,128.4,278,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1160,PE,0,0,0,13.3,0.4,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1220,PE,0,0,0,24,1.2,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1700,PE,0,0,0,303.95,136,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,27-Apr-23,1840,PE,0,0,0,430.85,243,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,25-May-23,1340,CE,0,0,0,296.6,292.2,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,25-May-23,1600,CE,0,0,0,121,114.55,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,25-May-23,1340,PE,0,0,0,16.05,13.95,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,25-May-23,1600,PE,0,0,0,95.85,92,0,0,0,0,02-Mar-23
OPTSTK,CUMMINSIND,25-May-23,1660,PE,0,0,0,127.7,124,0,0,0,0,02-Mar-23
OPTSTK,DABUR,29-Mar-23,435,CE,0,0,0,133.8,97.4,0,0,0,0,02-Mar-23
OPTSTK,DABUR,29-Mar-23,520,CE,18,18.65,17.25,17.65,22.05,28,188.26,36250,26250,02-
Mar-23
OPTSTK,DABUR,29-Mar-23,525,CE,13.5,14.95,13.5,14.75,19.1,14,94.37,15000,5000,02-
Mar-23
OPTSTK,DABUR,29-Mar-23,530,CE,11,12.1,10.3,11.9,11.9,424,2868.88,602500,-31250,02-
Mar-23
OPTSTK,DABUR,29-Mar-23,535,CE,8.95,9.45,8.1,9.2,9.2,79,537.08,106250,7500,02-Mar-23
OPTSTK,DABUR,29-Mar-23,540,CE,6.6,7.25,5.9,7.15,7.15,417,2850.05,542500,-15000,02-
Mar-23
OPTSTK,DABUR,29-Mar-23,545,CE,4.8,5.45,4.45,5.35,5.35,114,783.7,375000,7500,02-Mar-
23
OPTSTK,DABUR,29-Mar-23,550,CE,3.5,4,3.2,3.95,3.95,336,2325.52,516250,-111250,02-
Mar-23
OPTSTK,DABUR,29-Mar-23,555,CE,2.55,3,2.55,2.95,2.95,39,271.93,43750,36250,02-Mar-23
OPTSTK,DABUR,29-Mar-23,560,CE,1.85,2.2,1.7,2.2,2.2,127,892.12,283750,-45000,02-Mar-
23
OPTSTK,DABUR,29-Mar-23,570,CE,1.05,1.2,0.95,1.2,1.2,86,613.86,146250,21250,02-Mar-
23
OPTSTK,DABUR,29-Mar-23,600,CE,0.3,0.4,0.3,0.4,0.4,10,75.04,223750,-2500,02-Mar-23
OPTSTK,DABUR,29-Mar-23,435,PE,0,0,0,0.5,0.05,0,0,0,0,02-Mar-23
OPTSTK,DABUR,29-Mar-23,450,PE,0,0,0,1,0.1,0,0,0,0,02-Mar-23
OPTSTK,DABUR,29-Mar-23,480,PE,0.85,1,0.7,0.8,1.1,18,108.18,40000,-3750,02-Mar-23
OPTSTK,DABUR,29-Mar-23,490,PE,1.5,1.5,1.2,1.2,1.2,17,104.41,157500,3750,02-Mar-23
OPTSTK,DABUR,29-Mar-23,500,PE,2.3,2.55,1.9,2.1,3.65,78,489.68,216250,12500,02-Mar-
23
OPTSTK,DABUR,29-Mar-23,505,PE,3,3,3,3,4.7,1,6.35,2500,1250,02-Mar-23
OPTSTK,DABUR,29-Mar-23,510,PE,4,4.2,3.2,3.6,6,66,423.77,153750,-17500,02-Mar-23
OPTSTK,DABUR,29-Mar-23,520,PE,6.5,7.15,5.5,5.9,5.9,258,1697.51,216250,11250,02-Mar-
23
OPTSTK,DABUR,29-Mar-23,525,PE,12.7,12.7,7.4,7.6,7.6,31,206.58,11250,11250,02-Mar-23
OPTSTK,DABUR,29-Mar-23,530,PE,10.35,11.4,9.1,9.35,9.35,175,1181.46,320000,13750,02-
Mar-23
OPTSTK,DABUR,29-Mar-23,540,PE,16,16.65,14.5,15.2,15.2,43,298.46,303750,3750,02-Mar-
23
OPTSTK,DABUR,29-Mar-23,550,PE,22.9,22.9,22,22,25.2,2,14.31,115000,1250,02-Mar-23
OPTSTK,DABUR,27-Apr-23,435,CE,0,0,0,136.25,100.3,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,450,CE,0,0,0,121.95,86,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,540,CE,0,0,0,48,19.7,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,550,CE,9.35,9.35,9.35,9.35,15.6,1,6.99,3750,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,435,PE,0,0,0,0.45,0.4,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,470,PE,0,0,0,2,2.35,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,490,PE,0,0,0,4,5.35,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,535,PE,0,0,0,13.75,21,0,0,0,0,02-Mar-23
OPTSTK,DABUR,27-Apr-23,620,PE,0,0,0,59.25,85,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,435,CE,0,0,0,113.45,103.4,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,455,CE,0,0,0,95,85.1,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,480,CE,0,0,0,73.4,64,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,435,PE,0,0,0,0.95,1.05,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,450,PE,0,0,0,1.75,2,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,495,PE,0,0,0,8,9.3,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,530,PE,0,0,0,19,21.9,0,0,0,0,02-Mar-23
OPTSTK,DABUR,25-May-23,570,PE,0,0,0,39.75,45,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1400,CE,0,0,0,493.65,453.4,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1780,CE,0,0,0,217.25,125,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1800,CE,89.1,89.1,89.1,89.1,89.1,1,9.44,3000,500,02-Mar-
23
OPTSTK,DALBHARAT,29-Mar-23,1860,CE,53.7,53.7,53.7,53.7,53.7,1,9.56,1000,500,02-Mar-
23
OPTSTK,DALBHARAT,29-Mar-23,1900,CE,55,56,36,37.15,37.15,90,874.35,51500,9500,02-
Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1920,CE,36.05,36.1,36.05,36.1,36.1,2,19.56,1000,500,02-
Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1960,CE,36.1,36.1,28.45,28.45,43.95,2,19.92,16500,0,02-
Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1980,CE,20.6,20.6,20.55,20.6,20.6,2,20,4500,1000,02-Mar-
23
OPTSTK,DALBHARAT,29-Mar-23,2000,CE,22.2,22.2,12,12.9,12.9,52,523.86,47000,8000,02-
Mar-23
OPTSTK,DALBHARAT,29-Mar-23,2040,CE,0,0,0,15.25,25,0,0,1000,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,2060,CE,6.9,6.9,6.9,6.9,6.9,1,10.33,3000,500,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,2100,CE,4.05,4.8,4,4.15,4.15,23,241.99,18500,-500,02-
Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1400,PE,0,0,0,14.55,0.4,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1540,PE,0,0,0,36,4.1,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1580,PE,0,0,0,44.9,7,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1700,PE,4.05,5.6,4.05,5.3,25.6,15,127.89,7000,6500,02-
Mar-23
OPTSTK,DALBHARAT,29-Mar-23,1780,PE,0,0,0,111.7,50,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,29-Mar-
23,1800,PE,25.05,28.95,19.25,27.7,27.7,206,1878.11,71500,27000,02-Mar-23
23,1840,PE,47.55,47.55,41.75,42.95,42.95,11,103.58,6500,3500,02-Mar-23
Mar-23
Mar-23
23,1940,PE,101.75,101.75,101.4,101.6,101.6,3,30.62,1500,1500,02-Mar-23
23,2100,PE,218.2,218.2,218.2,218.2,259.15,1,11.59,500,500,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,1400,CE,0,0,0,377.25,465.55,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,1500,CE,0,0,0,300.25,374,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,1520,CE,0,0,0,286,356.45,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,2020,CE,0,0,0,62.75,64,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,1400,PE,0,0,0,24.8,4.25,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,1900,PE,0,0,0,233.65,139,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,27-Apr-23,2040,PE,0,0,0,335,230.05,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,25-May-23,1540,CE,0,0,0,408.25,360.15,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,25-May-23,2200,CE,0,0,0,69.1,49,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,25-May-23,1540,PE,0,0,0,25.95,28.8,0,0,0,0,02-Mar-23
OPTSTK,DALBHARAT,25-May-23,1760,PE,0,0,0,83,92.8,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1420,CE,0,0,0,592.75,417.3,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1620,CE,0,0,0,425,232.5,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1640,CE,0,0,0,409.7,216,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-
23,1700,CE,161.4,161.45,144.55,145.2,169.95,6,27.78,3000,500,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1760,CE,95,95,95,95,95,1,4.63,500,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1800,CE,91.85,95,71.85,73.2,73.2,209,984.03,94750,-
4750,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1820,CE,83,83,60.85,62.95,62.95,136,642.41,23750,-
2500,02-Mar-23
23,1840,CE,64.8,72,51.15,53.1,53.1,426,2023.82,56000,1250,02-Mar-23
23,1860,CE,55.05,63.9,42.75,44.15,44.15,534,2553.72,52000,18750,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1880,CE,50.65,51,36.25,37.1,37.1,51,245.29,6500,5250,02-
Mar-23
23,1900,CE,38.85,44.55,29.55,30.55,30.55,1230,5953.71,191000,42500,02-Mar-23
23,2000,CE,14.95,17,10.5,11.15,11.15,661,3327.52,199750,3250,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,2040,CE,10,10,7.35,7.6,7.6,7,35.84,1000,250,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,2100,CE,6.2,6.35,3.6,3.8,3.8,249,1310.38,83500,-5000,02-
Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,2140,CE,3.15,3.15,2.5,2.5,11.35,4,21.42,20000,0,02-Mar-
23
OPTSTK,DEEPAKNTR,29-Mar-23,2160,CE,7.85,7.85,2.9,2.9,9.65,3,16.23,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,2200,CE,2.35,2.35,1.4,1.4,6.9,8,44.03,14750,-750,02-Mar-
23
OPTSTK,DEEPAKNTR,29-Mar-23,2340,CE,0,0,0,0.1,2,0,0,500,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1420,PE,0,0,0,12.45,1.05,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1460,PE,0,0,0,16.35,2,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1500,PE,1.2,1.7,1.2,1.2,3.55,13,48.79,18750,1750,02-Mar-
23
OPTSTK,DEEPAKNTR,29-Mar-23,1600,PE,3.9,4.85,3.8,4.2,4.2,37,148.39,39000,2250,02-
Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1640,PE,11.9,11.9,7,7,18.6,2,8.24,1250,250,02-Mar-23
23,1700,PE,11.85,14.7,11.6,14.2,14.2,175,749.68,88500,4750,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1760,PE,24,28.4,21.6,28,28,11,49.1,6000,-500,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1780,PE,25,34.75,25,34.55,34.55,16,72.45,14000,-250,02-
Mar-23
23,1800,PE,35.45,43.8,33.5,42.75,42.75,333,1531.54,85000,14000,02-Mar-23
23,1820,PE,41.05,53.7,41.05,52.5,52.5,43,200.69,7500,4750,02-Mar-23
23,1840,PE,51.55,62.8,51.55,61.2,61.2,55,260.88,5750,1000,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1860,PE,67,71.75,61.75,71.55,71.55,19,91.56,2250,500,02-
Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1880,PE,0,0,0,90,110.1,0,0,250,0,02-Mar-23
OPTSTK,DEEPAKNTR,29-Mar-23,1900,PE,84,100,84,99.35,99.35,13,64.71,29750,1500,02-
Mar-23
23,2000,PE,175.05,175.1,175.05,175.1,192.95,2,10.87,32750,250,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1420,CE,0,0,0,462.05,432.1,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1540,CE,0,0,0,365.65,327,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1980,CE,0,0,0,123,75,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,2160,CE,0,0,0,72,33.8,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1420,PE,0,0,0,20.35,7.4,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1540,PE,0,0,0,41.9,21,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1700,PE,0,0,0,80,60.25,0,0,250,0,02-Mar-23
OPTSTK,DEEPAKNTR,27-Apr-23,1800,PE,59.5,59.5,59.5,59.5,100.5,1,4.64,250,250,02-Mar-
23
OPTSTK,DEEPAKNTR,27-Apr-23,2020,PE,0,0,0,257.55,232,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1460,CE,0,0,0,388.2,414.3,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1860,CE,0,0,0,143.15,153,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1880,CE,0,0,0,135,144.2,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1460,PE,0,0,0,28.9,21.1,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1660,PE,0,0,0,83,67.2,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1800,PE,0,0,0,144.45,123,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1880,PE,0,0,0,188.25,164,0,0,0,0,02-Mar-23
OPTSTK,DEEPAKNTR,25-May-23,1940,PE,0,0,0,225,198.9,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,145,CE,0,0,0,66.9,52.1,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,160,CE,39,39,39,39,37.85,1,5.57,8400,2800,02-Mar-23
OPTSTK,DELTACORP,29-Mar-
23,170,CE,28.25,29.3,28.25,29.3,29.05,5,27.84,42000,2800,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,175,CE,24.6,24.6,24.5,24.5,25.05,3,16.76,11200,0,02-Mar-
23
OPTSTK,DELTACORP,29-Mar-23,180,CE,15,20.35,15,19.75,21.3,6,33.41,120400,8400,02-
Mar-23
OPTSTK,DELTACORP,29-Mar-23,185,CE,14.5,16.6,13.05,13.7,13.7,22,123.21,117600,-
25200,02-Mar-23
100800,02-Mar-23
5600,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,200,CE,5.5,7,4.7,5.1,5.1,524,3020.57,1019200,47600,02-
Mar-23
OPTSTK,DELTACORP,29-Mar-23,205,CE,3.95,4.9,3,3.45,3.45,129,754.75,182000,36400,02-
Mar-23
23,210,CE,2.5,3.35,1.9,2.25,2.25,272,1620.03,694400,36400,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,215,CE,1.7,2.05,1.25,1.4,1.4,51,309.37,313600,-8400,02-
Mar-23
OPTSTK,DELTACORP,29-Mar-23,220,CE,1.2,1.5,0.8,0.9,0.9,100,619.14,739200,2800,02-
Mar-23
OPTSTK,DELTACORP,29-Mar-23,230,CE,0.4,0.65,0.35,0.4,2.15,27,174.24,274400,8400,02-
Mar-23
OPTSTK,DELTACORP,29-Mar-23,250,CE,0.25,0.25,0.1,0.15,0.65,5,35.02,44800,0,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,145,PE,0,0,0,1.75,0.15,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,160,PE,0.1,0.15,0.1,0.15,0.15,8,35.87,218400,2800,02-
Mar-23
OPTSTK,DELTACORP,29-Mar-23,170,PE,0.45,0.5,0.4,0.45,0.45,63,300.67,529200,-
11200,02-Mar-23
Mar-23
OPTSTK,DELTACORP,29-Mar-23,180,PE,2,2,1.15,1.25,1.25,97,492.31,616000,-44800,02-
Mar-23
Mar-23
23,190,PE,3.7,3.9,3.1,3.55,3.55,196,1061.59,540400,106400,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,195,PE,5.75,6,4.75,5.6,5.6,102,572.33,198800,56000,02-
Mar-23
Mar-23
OPTSTK,DELTACORP,29-Mar-23,205,PE,12,12,12,12,15.6,3,18.22,11200,2800,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,210,PE,15.4,15.65,13.75,13.95,18.9,7,43.97,173600,-
2800,02-Mar-23
Mar-23
OPTSTK,DELTACORP,29-Mar-23,225,PE,0,0,0,33,30.5,0,0,2800,0,02-Mar-23
OPTSTK,DELTACORP,29-Mar-23,250,PE,0,0,0,59,53.15,0,0,2800,0,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,145,CE,0,0,0,59.8,53.75,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,180,CE,0,0,0,33.6,26,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,200,CE,9.1,9.8,8.6,8.6,8.6,6,35.14,25200,5600,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,225,CE,2.5,2.5,2.5,2.5,7,1,6.37,2800,2800,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,235,CE,0,0,0,10.5,5,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,145,PE,0,0,0,2.1,0.95,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,195,PE,0,0,0,12,14.2,0,0,2800,0,02-Mar-23
OPTSTK,DELTACORP,27-Apr-23,240,PE,0,0,0,45,45.3,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,25-May-23,145,CE,0,0,0,47.85,55.65,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,25-May-23,220,CE,0,0,0,9.5,12,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,25-May-23,145,PE,0,0,0,3.3,2,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,25-May-23,150,PE,0,0,0,4.25,2.7,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,25-May-23,195,PE,0,0,0,22,17.15,0,0,0,0,02-Mar-23
OPTSTK,DELTACORP,25-May-23,200,PE,0,0,0,25,19.8,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2360,CE,0,0,0,1094.6,516.05,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2680,CE,0,0,0,194.7,236,0,0,150,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2700,CE,186,186,186,186,221.5,1,4.32,1200,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2760,CE,0,0,0,130,180.95,0,0,450,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2800,CE,99,113,89.7,111.4,111.4,177,770.21,35550,5250,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2820,CE,84.95,100.35,81.4,85.15,145.3,27,117.84,3450,-
1350,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2840,CE,72.5,89.2,69,87.5,87.5,88,385.48,4500,2400,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2860,CE,73.95,79.7,60,76,76,389,1709.96,23250,2700,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-
23,2880,CE,61.25,69.9,53.25,66.05,66.05,121,534.4,8250,900,02-Mar-23
23,2900,CE,55.2,60,44.3,57.15,57.15,1069,4735.83,139200,3750,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2920,CE,46.85,51.85,38,49.5,49.5,168,747.27,26100,-
1500,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2940,CE,34.9,44.05,33,42.55,42.55,220,982.82,29400,-
1050,02-Mar-23
5550,02-Mar-23
1350,02-Mar-23
23,3000,CE,27.05,27.65,20.5,26.35,26.35,1208,5479.78,256950,-15300,02-Mar-23
150,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3100,CE,13.55,13.55,9.8,12,12,640,2987.01,111300,-
6900,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3120,CE,11.25,11.25,8.8,10.1,36.7,21,98.59,3750,-1650,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3160,CE,8.5,8.5,6.6,7.45,29.5,33,156.78,5700,2550,02-Mar-
23
Mar-23
1650,02-Mar-23
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3260,CE,4.1,4.1,4.05,4.1,16.5,5,24.48,3150,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3300,CE,3.5,3.95,3.05,3.6,3.6,364,1803.65,101850,6750,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3400,CE,2.75,2.75,2,2.4,2.4,34,173.51,53250,-1500,02-Mar-
23
OPTSTK,DIVISLAB,29-Mar-23,3500,CE,1.65,1.65,1.3,1.45,1.45,16,84.03,23700,0,02-Mar-
23
OPTSTK,DIVISLAB,29-Mar-23,3600,CE,1.4,1.4,0.5,0.5,1.6,2,10.8,8550,-150,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2360,PE,0,0,0,4,2.65,0,0,450,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2380,PE,0,0,0,2.85,3.3,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2400,PE,4,4,1.35,1.75,1.75,21,75.69,2250,-900,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2500,PE,5.7,6.25,3.75,3.9,3.9,312,1172.52,40650,1350,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2520,PE,6.55,6.55,4.2,4.2,4.2,6,22.72,2400,-450,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2540,PE,6.8,7.5,4.75,5.25,5.25,156,595.86,3750,-600,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2560,PE,7.95,8.45,5.35,5.7,5.7,56,215.61,5100,1050,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2580,PE,8.25,9.3,6.3,6.5,6.5,31,120.3,2550,0,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2600,PE,9.4,11,6.65,7.45,7.45,239,935.01,27150,2100,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2620,PE,11.2,11.2,8.2,8.35,8.35,21,82.82,3150,-1350,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2680,PE,18.45,19.05,12.55,13.8,13.8,40,161.66,3900,-
1650,02-Mar-23
3750,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2780,PE,0,0,0,26.4,73,0,0,0,0,02-Mar-23
23,2800,PE,47.75,50.1,34.05,37.9,37.9,685,2920.73,165300,5550,02-Mar-23
4350,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2840,PE,63.85,69.35,48.7,53,53,400,1738.59,24000,2100,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2860,PE,70.65,75,60,61.55,61.55,92,403.59,22800,900,02-
Mar-23
OPTSTK,DIVISLAB,29-Mar-23,2880,PE,86.5,86.5,67,73.15,73.15,19,84.19,4500,0,02-Mar-
23
OPTSTK,DIVISLAB,29-Mar-23,2900,PE,91.25,102.6,80,84.65,84.65,128,573.51,95100,-
2400,02-Mar-23
300,02-Mar-23
23,2940,PE,125.5,128.75,125.5,128.75,152.25,3,13.8,6300,450,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3000,PE,175,175,144.05,150,150,51,242.23,33300,-600,02-
Mar-23
23,3100,PE,267.95,267.95,267.95,267.95,263.6,1,5.05,4950,150,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3160,PE,319,319,319,319,312,1,5.21,150,0,02-Mar-23
23,3200,PE,330.7,330.7,330.7,330.7,330.7,1,5.29,30900,150,02-Mar-23
OPTSTK,DIVISLAB,29-Mar-23,3400,PE,0,0,0,574.95,528,0,0,2400,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,2360,CE,0,0,0,1019.35,541.8,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,2380,CE,0,0,0,1000.15,524,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,2400,CE,0,0,0,981,506.4,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,3000,CE,66.75,66.75,54,54,123.05,6,27.56,1650,300,02-Mar-
23
OPTSTK,DIVISLAB,27-Apr-23,3160,CE,0,0,0,355,74.15,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,2360,PE,0,0,0,3.05,14.4,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,2500,PE,0,0,0,24,32.95,0,0,300,0,02-Mar-23
OPTSTK,DIVISLAB,27-Apr-23,2720,PE,0,0,0,24.3,91,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,25-May-23,2420,CE,0,0,0,537.1,518.8,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,25-May-23,3160,CE,0,0,0,128,112.9,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,25-May-23,2420,PE,0,0,0,40.8,37.4,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,25-May-23,2640,PE,0,0,0,95,90.9,0,0,0,0,02-Mar-23
OPTSTK,DIVISLAB,25-May-23,2820,PE,0,0,0,164.55,161,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2000,CE,0,0,0,1679.35,960.1,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2350,CE,0,0,0,1613.65,618,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2500,CE,0,0,0,260,480.75,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-
23,2600,CE,355.05,355.05,355.05,355.05,396.1,1,3.69,8500,125,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2650,CE,332.95,332.95,314.85,327.35,356.45,4,14.86,1500,-
125,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2700,CE,288.25,288.25,240,256,256,11,40.7,19250,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2750,CE,259.45,259.45,230,230,283.45,3,11.22,14000,125,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,2800,CE,202,212,162,180,180,55,205.52,39375,-625,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2850,CE,145,170,126.65,145.85,145.85,17,63.71,7625,-500,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,2900,CE,117,145.05,102.3,117.15,117.15,1024,3873.56,52125,-
4000,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2950,CE,93.3,119.15,80,91.8,91.8,582,2217.86,23125,4750,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,3000,CE,70,93,60.75,71.4,71.4,2310,8888.54,135500,1000,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,3050,CE,65.1,70,46,54.5,54.5,177,687.4,6750,3500,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3100,CE,43,54.95,33.85,40.8,40.8,767,3013.23,56000,5250,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,3200,CE,22.15,30.55,19,22.55,22.55,1117,4502.13,63250,-
1875,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3300,CE,13.15,17.3,10.9,12.95,12.95,462,1913.82,46125,-
250,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3350,CE,50,50,50,50,42.55,1,4.25,125,125,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3400,CE,8.95,10.15,6.7,7.9,7.9,342,1457.1,28500,2500,02-Mar-
23
OPTSTK,DIXON,29-Mar-23,3450,CE,7.9,7.9,6.85,7.05,28.55,3,12.96,250,250,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3500,CE,6.6,6.7,4.4,5.7,5.7,277,1213.81,43875,7625,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3600,CE,4,4,3.65,3.95,15.05,19,85.59,8000,2125,02-Mar-23
OPTSTK,DIXON,29-Mar-23,4100,CE,0,0,0,296,1.35,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2000,PE,0,0,0,0.15,0.2,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2250,PE,0,0,0,8,2.7,0,0,625,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2300,PE,2.4,2.4,2.05,2.2,4.2,6,17.26,3375,-250,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2400,PE,4.4,4.7,3.65,4.5,9.2,38,114.19,22875,-750,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2500,PE,8.1,8.65,6.4,7.35,7.35,240,752.25,52000,-6750,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,2550,PE,9,11.05,8.7,10.2,10.2,31,99.17,4125,1750,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2600,PE,14.85,16,11.3,12.95,12.95,317,1035.53,57000,0,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,2650,PE,17.2,20.8,14.6,19.2,43.15,35,116.76,8750,125,02-Mar-
23
OPTSTK,DIXON,29-Mar-23,2700,PE,26.95,28.5,20.5,23.75,23.75,437,1487.94,47625,-
4750,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2750,PE,37.05,37.25,28.95,32.15,32.15,61,212.21,7875,250,02-
Mar-23
23,2800,PE,49.7,50.75,37,44.15,44.15,672,2389.97,80625,14375,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2850,PE,59.2,67.8,49.9,60.8,60.8,298,1083.87,17500,7375,02-
Mar-23
23,2900,PE,84.05,91.5,66.1,78.65,78.65,646,2405.67,37750,3125,02-Mar-23
OPTSTK,DIXON,29-Mar-23,2950,PE,108.4,116,91.55,99.05,99.05,48,183.22,2375,375,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,3000,PE,132.9,147,112.35,131,131,782,3061.87,30000,5875,02-
Mar-23
OPTSTK,DIXON,29-Mar-23,3100,PE,186,220,186,211,211,5,20.66,500,250,02-Mar-23
OPTSTK,DIXON,29-Mar-23,3200,PE,282.45,288.3,280,287,287,20,87.16,1625,-875,02-Mar-
23
OPTSTK,DIXON,29-Mar-23,4150,PE,0,0,0,434.15,1180,0,0,0,0,02-Mar-23
OPTSTK,DIXON,29-Mar-23,4550,PE,0,0,0,706.05,1577,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2000,CE,0,0,0,1399.2,975.3,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2100,CE,0,0,0,1302,879.85,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2550,CE,0,0,0,881,491.4,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,3000,CE,133.4,133.4,126,126,221.4,2,7.82,625,125,02-Mar-23
OPTSTK,DIXON,27-Apr-23,3050,CE,0,0,0,490.6,200,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,3250,CE,0,0,0,370.3,130,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2000,PE,0,0,0,1,3.55,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2050,PE,0,0,0,1.45,5,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2100,PE,0,0,0,2.05,6.95,0,0,0,0,02-Mar-23
OPTSTK,DIXON,27-Apr-23,2500,PE,48.95,48.95,48.95,48.95,52.4,1,3.18,375,0,02-Mar-23
OPTSTK,DIXON,25-May-23,2050,CE,0,0,0,709.85,947.45,0,0,0,0,02-Mar-23
OPTSTK,DIXON,25-May-23,2700,CE,0,0,0,283.15,439,0,0,0,0,02-Mar-23
OPTSTK,DIXON,25-May-23,3350,CE,0,0,0,87,155.5,0,0,0,0,02-Mar-23
OPTSTK,DIXON,25-May-23,2050,PE,0,0,0,35.2,13.75,0,0,0,0,02-Mar-23
OPTSTK,DIXON,25-May-23,2600,PE,0,0,0,198,110.75,0,0,0,0,02-Mar-23
OPTSTK,DIXON,25-May-23,3100,PE,0,0,0,497,337.3,0,0,0,0,02-Mar-23
OPTSTK,DIXON,25-May-23,3500,PE,0,0,0,813.95,611,0,0,0,0,02-Mar-23
OPTSTK,DLF,29-Mar-23,285,CE,0,0,0,96.95,72.15,0,0,0,0,02-Mar-23
OPTSTK,DLF,29-Mar-23,310,CE,0,0,0,58,49,0,0,1650,0,02-Mar-23
OPTSTK,DLF,29-Mar-23,320,CE,38.7,39.75,38.45,39.75,40.55,6,35.52,255750,1650,02-
Mar-23
OPTSTK,DLF,29-Mar-23,325,CE,30.8,30.8,30.8,30.8,36.6,1,5.87,3300,0,02-Mar-23
OPTSTK,DLF,29-Mar-23,330,CE,29.6,30.95,29.6,30.95,32.85,2,11.88,13200,-1650,02-Mar-
23
OPTSTK,DLF,29-Mar-23,340,CE,20.2,23,20.2,21.2,21.2,18,107.45,333300,4950,02-Mar-23
OPTSTK,DLF,29-Mar-23,345,CE,16.35,18.5,16.35,17.5,22.9,9,53.82,183150,-3300,02-Mar-
23
OPTSTK,DLF,29-Mar-23,350,CE,14.05,15.55,12.3,14.05,14.05,424,2548.42,961950,-
46200,02-Mar-23
OPTSTK,DLF,29-Mar-23,355,CE,11.1,12.35,9.55,11.05,11.05,389,2349.56,222750,1650,02-
Mar-23
OPTSTK,DLF,29-Mar-23,360,CE,8.05,9.7,7.25,8.6,8.6,1164,7081.9,971850,52800,02-Mar-
23
OPTSTK,DLF,29-Mar-23,365,CE,6.55,7.35,5.5,6.55,6.55,164,1005.62,244200,21450,02-
Mar-23
OPTSTK,DLF,29-Mar-23,370,CE,5,5.5,4,4.9,4.9,608,3760.84,1669800,125400,02-Mar-23
OPTSTK,DLF,29-Mar-23,375,CE,3.6,3.95,3,3.6,3.6,264,1649.32,306900,108900,02-Mar-23
OPTSTK,DLF,29-Mar-23,390,CE,1.3,1.45,1.05,1.3,1.3,74,477.8,1100550,-21450,02-Mar-23
OPTSTK,DLF,29-Mar-23,410,CE,0.35,0.4,0.35,0.4,2.55,5,33.85,196350,-3300,02-Mar-23
OPTSTK,DLF,29-Mar-23,285,PE,0,0,0,3.7,0.4,0,0,0,0,02-Mar-23
OPTSTK,DLF,29-Mar-23,290,PE,0.25,0.25,0.25,0.25,0.55,2,9.57,127050,-1650,02-Mar-23
OPTSTK,DLF,29-Mar-23,310,PE,1.1,1.1,0.6,0.7,0.7,34,174.31,108900,4950,02-Mar-23
OPTSTK,DLF,29-Mar-23,320,PE,1.25,1.35,1.05,1.2,1.2,160,847.79,856350,-16500,02-Mar-
23
OPTSTK,DLF,29-Mar-23,325,PE,1.65,1.75,1.35,1.55,1.55,35,188.55,135300,-18150,02-
Mar-23
OPTSTK,DLF,29-Mar-23,345,PE,5,5.65,4.3,4.8,4.8,92,531.04,163350,-23100,02-Mar-23
OPTSTK,DLF,29-Mar-23,350,PE,6.6,7.55,5.65,6.4,6.4,458,2693.43,924000,13200,02-Mar-
23
OPTSTK,DLF,29-Mar-23,360,PE,10.95,12.2,9.7,10.9,10.9,266,1627.18,415800,61050,02-
Mar-23
OPTSTK,DLF,29-Mar-23,365,PE,14.25,14.6,12.85,14.6,20.8,19,118.73,49500,1650,02-Mar-
23
OPTSTK,DLF,29-Mar-23,370,PE,16.65,17.6,15.7,17.4,17.4,24,153.31,323400,18150,02-
Mar-23
OPTSTK,DLF,29-Mar-23,375,PE,0,0,0,21,27.2,0,0,29700,0,02-Mar-23
OPTSTK,DLF,29-Mar-23,400,PE,40.75,43.5,40.75,43,46.45,16,116.9,407550,1650,02-Mar-
23
OPTSTK,DLF,27-Apr-23,285,CE,0,0,0,77.35,75.5,0,0,0,0,02-Mar-23
OPTSTK,DLF,27-Apr-23,305,CE,0,0,0,62,58.4,0,0,0,0,02-Mar-23
OPTSTK,DLF,27-Apr-23,285,PE,0,0,0,5.35,2,0,0,0,0,02-Mar-23
OPTSTK,DLF,27-Apr-23,290,PE,0,0,0,6.3,2.55,0,0,0,0,02-Mar-23
OPTSTK,DLF,27-Apr-23,340,PE,0,0,0,22,14.7,0,0,0,0,02-Mar-23
OPTSTK,DLF,27-Apr-23,350,PE,0,0,0,11,19,0,0,8250,0,02-Mar-23
OPTSTK,DLF,27-Apr-23,360,PE,0,0,0,31.85,24,0,0,0,0,02-Mar-23
OPTSTK,DLF,25-May-23,285,CE,0,0,0,69.15,78.95,0,0,0,0,02-Mar-23
OPTSTK,DLF,25-May-23,305,CE,0,0,0,54.45,63,0,0,0,0,02-Mar-23
OPTSTK,DLF,25-May-23,345,CE,0,0,0,31.3,37,0,0,0,0,02-Mar-23
OPTSTK,DLF,25-May-23,350,CE,0,0,0,29,34.4,0,0,0,0,02-Mar-23
OPTSTK,DLF,25-May-23,285,PE,0,0,0,6.2,3.95,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,3500,CE,0,0,0,835.9,908.75,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,3800,CE,0,0,0,670,612.5,0,0,500,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-
23,4000,CE,370.65,370.65,354.2,354.2,423.95,8,43.68,1500,750,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4100,CE,310,310,310,310,337.25,1,5.51,125,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4200,CE,199.95,200,199.95,200,258.95,2,10.99,500,125,02-
Mar-23
OPTSTK,DRREDDY,29-Mar-23,4250,CE,150,172.3,150,172.3,223.3,3,16.55,500,250,02-Mar-
23
OPTSTK,DRREDDY,29-Mar-23,4300,CE,130,152.7,103.8,147.9,147.9,183,1013.05,33625,-
1750,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4350,CE,88.35,119.6,78.5,114.95,114.95,380,2113.12,8500,-
3500,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4400,CE,71.95,92,57.15,87.15,87.15,1900,10639.54,93250,-
9000,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4450,CE,49,67.7,40.7,62.9,62.9,402,2263.55,36500,-375,02-
Mar-23
8625,02-Mar-23
23,4550,CE,24.05,33.5,19.6,31.3,31.3,565,3232.13,33875,2875,02-Mar-23
23,4600,CE,16.5,23,13.5,20.55,20.55,919,5305.19,83375,8875,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4650,CE,11.2,12.6,9.75,10.5,10.5,4,23.3,7375,-125,02-Mar-
23
OPTSTK,DRREDDY,29-Mar-23,4700,CE,7.25,10.05,6.45,8.5,8.5,690,4060.77,91000,4875,02-
Mar-23
OPTSTK,DRREDDY,29-Mar-23,4750,CE,5,7,4.35,5.95,5.95,55,326.96,4875,1375,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4800,CE,3.4,5.4,3.35,3.75,3.75,289,1735.59,40125,5375,02-
Mar-23
OPTSTK,DRREDDY,29-Mar-23,4850,CE,5.15,5.15,5.15,5.15,15.7,1,6.06,375,125,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4900,CE,2.9,3.3,1.5,2.05,2.05,172,1054.01,19125,-5000,02-
Mar-23
2500,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,5150,CE,1.2,1.2,1.2,1.2,2.2,1,6.43,250,-125,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,3500,PE,0,0,0,16.05,0.1,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,3650,PE,0,0,0,31,0.45,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,3900,PE,5.55,5.55,2.9,2.9,2.9,56,273.31,10000,2500,02-Mar-
23
OPTSTK,DRREDDY,29-Mar-23,4000,PE,7.9,8.75,4.75,5.3,5.3,381,1908.08,35500,-375,02-
Mar-23
OPTSTK,DRREDDY,29-Mar-23,4100,PE,13,15.5,8.9,9.85,9.85,436,2240.3,29625,5750,02-
Mar-23
OPTSTK,DRREDDY,29-Mar-23,4200,PE,25.05,32.55,17.65,20.4,20.4,810,4274.68,71750,-
1625,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4250,PE,36,40,25.95,30.35,30.35,89,476.22,18250,2500,02-
Mar-23
23,4300,PE,55.75,65.3,37.5,41.35,41.35,789,4286.83,36500,7875,02-Mar-23
23,4350,PE,77.65,87.9,54,57.65,57.65,233,1286.25,15500,1125,02-Mar-23
23,4400,PE,105.15,115.55,75,79.05,79.05,796,4459.2,58750,1875,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4450,PE,137.05,139.2,109.3,109.3,109.3,6,34.33,12000,-
125,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4500,PE,148.4,149.95,133,135.9,135.9,37,214.59,37000,-
500,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,4550,PE,231.8,231.8,213.6,213.6,209.1,3,17.9,625,-125,02-
Mar-23
23,4600,PE,250.45,261.65,212.7,212.75,243.95,6,36.31,3250,125,02-Mar-23
23,4800,PE,437.85,438.85,404.3,404.3,405.5,11,71.85,1250,625,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,5000,PE,595,595,595,595,589.75,1,6.99,3375,0,02-Mar-23
OPTSTK,DRREDDY,29-Mar-23,5150,PE,0,0,0,838.7,735,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,27-Apr-23,3500,CE,0,0,0,778.8,931.2,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,27-Apr-23,4150,CE,0,0,0,295,357.3,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,27-Apr-23,4500,CE,81.3,93,81,91.7,91.7,9,51.61,750,750,02-Mar-23
OPTSTK,DRREDDY,27-Apr-23,5000,CE,10.1,20,10.1,11.5,11.5,6,37.59,500,500,02-Mar-23
OPTSTK,DRREDDY,27-Apr-23,3500,PE,0,0,0,17.65,1.7,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,27-Apr-23,3950,PE,0,0,0,99,29.4,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,3600,CE,0,0,0,923.3,860.5,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,4750,CE,0,0,0,151.2,119,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,5150,CE,0,0,0,58,41.25,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,3600,PE,0,0,0,9.55,10.05,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,4050,PE,0,0,0,64,70.05,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,4750,PE,0,0,0,367,399.45,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,5000,PE,0,0,0,546,589,0,0,0,0,02-Mar-23
OPTSTK,DRREDDY,25-May-23,5150,PE,0,0,0,666.65,715,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,2600,CE,0,0,0,700,541.3,0,0,350,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,2650,CE,0,0,0,701.3,493.2,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3000,CE,165,180,165,180,199.4,3,16.65,525,-175,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-
23,3100,CE,116.95,127.7,96,104.65,104.65,1279,7182.88,58100,-2800,02-Mar-23
23,3150,CE,90.15,99.95,71.5,77.55,77.55,2150,12166,92050,40775,02-Mar-23
23,3200,CE,66.85,70.95,51.6,57.2,57.2,3287,18753.53,170450,8925,02-Mar-23
23,3250,CE,48.15,54.2,36.5,41.45,41.45,948,5464.51,78575,11025,02-Mar-23
23,3300,CE,37,38.6,25.7,30.05,30.05,1873,10918.55,209475,10325,02-Mar-23
23,3350,CE,27.25,28,18.35,21.25,21.25,672,3965.84,49700,5425,02-Mar-23
23,3400,CE,18.95,20.6,13.4,15.3,15.3,879,5255,180600,7525,02-Mar-23
23,3450,CE,13,13.2,9.85,10.8,10.8,234,1417.51,36400,2450,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3500,CE,10.95,11.15,7.4,7.75,7.75,949,5826.69,160300,-
2450,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3550,CE,7.45,7.45,5.7,5.7,5.7,39,242.72,4550,2275,02-
Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3600,CE,6,6.2,4.1,4.25,4.25,233,1469.83,63000,4200,02-
Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3650,CE,5.95,5.95,4,4,7.8,3,19.18,1400,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3700,CE,3.8,3.8,2.65,3.1,3.1,42,272.17,36575,-875,02-
Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3800,CE,1.95,2.15,1.9,2.05,2.05,20,133.07,28000,2100,02-
Mar-23
OPTSTK,EICHERMOT,29-Mar-23,2600,PE,0,0,0,19.95,2.35,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,2700,PE,2.95,2.95,2,2,6.45,6,28.37,3500,175,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,2750,PE,5.8,6.75,3.75,4.2,4.2,15,72.3,14350,350,02-Mar-
23
OPTSTK,EICHERMOT,29-Mar-23,2800,PE,7.35,9.7,5.1,6.5,6.5,254,1247.66,21700,-1400,02-
Mar-23
23,2850,PE,11,14.05,7.45,9.55,9.55,291,1456.3,32375,6300,02-Mar-23
23,2900,PE,13.6,20.5,10.85,14.4,14.4,720,3671.47,119875,19075,02-Mar-23
23,2950,PE,22.05,28.6,15.95,20.75,20.75,98,509.24,26425,525,02-Mar-23
23,3000,PE,30.8,39.55,21.7,28.65,28.65,1037,5498.08,85225,20300,02-Mar-23
23,3050,PE,38.55,55,31.4,40.8,40.8,546,2953.78,44450,175,02-Mar-23
23,3100,PE,54,77.95,45.7,57.65,57.65,2221,12288.84,148925,21875,02-Mar-23
23,3150,PE,79.75,100,66.85,80.15,80.15,277,1565.28,23800,5775,02-Mar-23
23,3200,PE,103,129.75,92.45,108.75,108.75,157,909.06,74900,3500,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3250,PE,135.85,158.8,126.35,130,181.55,28,166.2,18025,-
1400,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3300,PE,162,177.25,162,177.25,215.7,3,18.22,43575,-
350,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3400,PE,288,288,245.5,245.5,291.85,4,25.73,40250,-
700,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3500,PE,357.6,357.6,357.6,357.6,376.25,1,6.75,4375,0,02-
Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3600,PE,0,0,0,360,466.6,0,0,525,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3700,PE,0,0,0,440,560.9,0,0,700,0,02-Mar-23
OPTSTK,EICHERMOT,29-Mar-23,3750,PE,0,0,0,503.8,609,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,27-Apr-23,2600,CE,0,0,0,681.85,567.7,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,27-Apr-23,2900,CE,0,0,0,443,323.4,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,27-Apr-23,2600,PE,0,0,0,23.3,13.3,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,27-Apr-23,3050,PE,0,0,0,127.4,118,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,25-May-23,2600,CE,0,0,0,708.5,595.2,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,25-May-23,3000,CE,0,0,0,395.15,302,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,25-May-23,2600,PE,0,0,0,20.2,26.45,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,25-May-23,2700,PE,0,0,0,32.3,42,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,25-May-23,3100,PE,0,0,0,135,169.35,0,0,0,0,02-Mar-23
OPTSTK,EICHERMOT,25-May-23,3400,PE,0,0,0,282,341.65,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1640,CE,0,0,0,430,384.1,0,0,550,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1660,CE,0,0,0,527.6,365,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1680,CE,0,0,0,510.4,346.05,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1800,CE,0,0,0,206,238.7,0,0,550,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-
23,1900,CE,165.5,166.1,133.8,133.8,133.8,11,61.99,3300,275,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1960,CE,120,120,120,120,123.55,1,5.72,3850,0,02-Mar-23
23,2000,CE,96.9,96.95,64,68.05,68.05,338,1925.5,76725,7150,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,2020,CE,80,80,55.2,58.65,58.65,69,395.01,10450,3300,02-
Mar-23
23,2040,CE,65.2,65.2,47.1,50.95,50.95,65,373.96,16225,1375,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,2060,CE,63,63,40,42.2,42.2,127,735.43,16775,8250,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,2080,CE,56.8,56.8,34,35.3,35.3,72,419.8,13750,6600,02-Mar-
23
23,2100,CE,50.05,50.05,28.05,30.3,30.3,1966,11547.61,302500,30250,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,2120,CE,40,40,24.05,25.1,25.1,78,461.47,36575,275,02-Mar-
23
OPTSTK,ESCORTS,29-Mar-23,2140,CE,30,30,20,21.7,21.7,11,65.46,3850,1375,02-Mar-23
23,2200,CE,18.95,24.85,12,13.4,13.4,1370,8345.66,244475,46750,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,2300,CE,7.15,7.5,4.45,5.05,5.05,449,2847.12,96250,6600,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,2400,CE,2.5,2.65,1.65,1.75,1.75,157,1037.13,40700,-
4125,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1640,PE,0,0,0,16.35,2.35,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1680,PE,0,0,0,21,4.1,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1700,PE,3,3,2.25,2.6,2.6,27,126.42,33825,2750,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1740,PE,4,4.4,4,4.4,4.4,6,28.77,25850,275,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1760,PE,6,6,6,6,10.65,1,4.85,550,275,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1800,PE,6.05,10.9,6,9.5,9.5,222,1104.24,40150,-550,02-Mar-
23
OPTSTK,ESCORTS,29-Mar-23,1860,PE,16,19,16,18,18,4,20.65,1375,275,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1900,PE,16.45,29.25,16,25.8,25.8,292,1545.2,45925,-
3575,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1920,PE,30,30,30,30,45.3,1,5.36,275,275,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,1940,PE,33.15,33.15,33.15,33.15,33.15,1,5.42,6600,0,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,1960,PE,36,48,30.15,43.35,43.35,51,280.28,6600,1100,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,1980,PE,32.5,44.1,32.5,43,68.65,7,38.83,15675,-1375,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,2000,PE,32,68,31.95,59.9,59.9,923,5223.26,140800,-9075,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,2020,PE,41,78,40.95,70.15,70.15,50,287.56,4400,-3575,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,2040,PE,53.15,89,53.15,81.85,81.85,32,186.52,2200,1100,02-
Mar-23
OPTSTK,ESCORTS,29-Mar-23,2060,PE,70,98.2,67.9,96.8,96.8,54,317,3575,1925,02-Mar-23
23,2080,PE,81.85,106.25,76.55,106.25,106.25,3,17.88,275,275,02-Mar-23
OPTSTK,ESCORTS,29-Mar-23,2100,PE,92.55,128.7,90.85,128.7,134.25,54,328.38,71775,-
3025,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,1640,CE,0,0,0,495.35,403.55,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,1720,CE,0,0,0,428.4,335,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,1800,CE,0,0,0,366,272.15,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,2200,CE,0,0,0,139,68.35,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,1640,PE,0,0,0,18.35,12.05,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,1720,PE,0,0,0,30,22.65,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,27-Apr-23,1820,PE,0,0,0,51.2,44,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,25-May-23,1640,CE,0,0,0,452.95,423.65,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,25-May-23,1700,CE,0,0,0,403.75,375,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,25-May-23,1900,CE,0,0,0,261,235.5,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,25-May-23,2200,CE,0,0,0,117,99.55,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,25-May-23,1640,PE,0,0,0,22.15,23.15,0,0,0,0,02-Mar-23
OPTSTK,ESCORTS,25-May-23,2000,PE,0,0,0,126.4,134,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,142.5,CE,0,0,0,37.95,38,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,145,CE,0,0,0,35.75,35.55,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,147.5,CE,0,0,0,33.55,33.05,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,170,CE,11.5,12.9,11.5,12.15,12.15,8,52.47,183600,-
21600,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,172.5,CE,8.1,10.35,8.1,9.55,9.55,3,19.63,97200,0,02-Mar-
23
OPTSTK,EXIDEIND,29-Mar-23,175,CE,6.95,8.65,6.05,7.75,7.75,396,2592.13,514800,-
3600,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-
23,177.5,CE,5.35,6.2,4.75,5.95,5.95,42,276.72,126000,14400,02-Mar-23
23,180,CE,4.15,5.4,3.45,4.55,4.55,369,2450.58,777600,10800,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,182.5,CE,2.9,4.05,2.55,3.5,3.5,73,488.61,140400,18000,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,185,CE,2.2,3,1.9,2.55,2.55,251,1694.58,637200,75600,02-
Mar-23
23,187.5,CE,1.45,2.2,1.45,1.85,1.85,32,218.25,172800,7200,02-Mar-23
23,190,CE,1.15,1.55,1,1.35,1.35,317,2183.58,1267200,93600,02-Mar-23
23,192.5,CE,0.75,1.1,0.75,0.95,0.95,21,146.23,122400,25200,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,195,CE,0.6,0.75,0.55,0.65,0.65,86,605.77,226800,21600,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,197.5,CE,0.5,0.5,0.45,0.5,1.2,5,35.63,39600,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,200,CE,0.3,0.4,0.3,0.35,0.35,54,389.48,1152000,-3600,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,205,CE,0.2,0.2,0.15,0.2,0.5,14,103.41,165600,46800,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,207.5,CE,0.15,0.2,0.15,0.2,0.35,5,37.38,14400,-3600,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,142.5,PE,0,0,0,0.85,0.05,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,145,PE,0,0,0,0.1,0.05,0,0,10800,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,155,PE,0.3,0.3,0.3,0.3,0.2,1,5.59,108000,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,160,PE,0.3,0.35,0.3,0.35,0.5,7,40.39,172800,10800,02-Mar-
23
OPTSTK,EXIDEIND,29-Mar-23,162.5,PE,0.45,0.5,0.3,0.3,0.75,26,152.49,75600,-3600,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,165,PE,0.6,0.65,0.4,0.45,0.45,63,375.34,324000,10800,02-
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,167.5,PE,0.85,0.9,0.55,0.6,0.6,12,72.63,126000,-3600,02-
Mar-23
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,172.5,PE,1.7,1.95,1.1,1.2,1.2,30,187.72,234000,25200,02-
Mar-23
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,177.5,PE,3.3,3.85,2.2,2.55,2.55,39,253.49,79200,3600,02-
Mar-23
23,180,PE,4.65,5.25,3.15,3.55,3.55,380,2521.59,460800,57600,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,182.5,PE,5.1,5.1,4.6,4.65,7,5,33.71,18000,0,02-Mar-23
Mar-23
OPTSTK,EXIDEIND,29-Mar-23,190,PE,9.8,9.8,9.8,9.8,11.9,1,7.19,115200,0,02-Mar-23
OPTSTK,EXIDEIND,29-Mar-23,195,PE,16.5,16.5,16.5,16.5,15.8,1,7.61,3600,3600,02-Mar-
23
OPTSTK,EXIDEIND,27-Apr-23,142.5,CE,0,0,0,42.65,39,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,145,CE,0,0,0,40.35,36.6,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,147.5,CE,0,0,0,38.1,34.25,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,175,CE,0,0,0,17,12.3,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,180,CE,7.2,7.2,7.2,7.2,9.55,1,6.73,3600,3600,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,185,CE,4.05,4.05,4.05,4.05,7.25,1,6.8,7200,3600,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,142.5,PE,0,0,0,0.5,0.2,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,145,PE,0,0,0,0.65,0.25,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,162.5,PE,0,0,0,3.05,2,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,182.5,PE,0,0,0,10,9.1,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,190,PE,0,0,0,14,13.55,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,195,PE,0,0,0,17.1,17,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,27-Apr-23,207.5,PE,0,0,0,26,27.1,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,142.5,CE,0,0,0,34.3,40.1,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,145,CE,0,0,0,32.1,37.8,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,155,CE,0,0,0,23.95,29,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,170,CE,0,0,0,14,17.75,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,202.5,CE,0,0,0,3,4.1,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,142.5,PE,0,0,0,0.95,0.45,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,145,PE,0,0,0,1.2,0.6,0,0,0,0,02-Mar-23
OPTSTK,EXIDEIND,25-May-23,175,PE,0,0,0,10,7.05,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,102.5,CE,0,0,0,24.6,31.45,0,0,10000,0,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,105,CE,0,0,0,35.45,28.95,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-
23,120,CE,14.5,15,14.35,14.4,14.4,11,73.97,285000,30000,02-Mar-23
23,122.5,CE,12.4,12.4,11.35,12.05,12.05,7,47.04,45000,5000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,125,CE,9.8,11,9.25,9.7,9.7,13,87.64,745000,-10000,02-
Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,127.5,CE,8.45,8.85,6.9,7.45,7.45,49,331.7,1040000,-
40000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,130,CE,6.4,7.1,5.1,5.8,5.8,606,4118.13,2665000,-
200000,02-Mar-23
23,132.5,CE,4.75,5.4,3.7,4.2,4.2,411,2812.97,840000,90000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,135,CE,3.4,4,2.6,3,3,2427,16767.38,5815000,475000,02-
Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,137.5,CE,2.4,2.7,1.75,2,2,463,3233.53,1550000,80000,02-
Mar-23
23,140,CE,1.65,1.85,1.15,1.35,1.35,1415,10007.45,5190000,75000,02-Mar-23
23,142.5,CE,1.05,1.2,0.75,0.9,0.9,146,1046.82,510000,155000,02-Mar-23
23,145,CE,0.75,0.8,0.5,0.6,0.6,1439,10476.17,1730000,380000,02-Mar-23
23,147.5,CE,0.55,0.55,0.35,0.4,0.4,83,613.77,230000,125000,02-Mar-23
23,150,CE,0.35,0.35,0.25,0.3,0.3,376,2825.17,1665000,130000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,152.5,CE,0.25,0.25,0.15,0.2,0.9,3,22.9,20000,0,02-Mar-
23
OPTSTK,FEDERALBNK,29-Mar-23,155,CE,0.15,0.15,0.1,0.15,0.65,10,77.56,115000,0,02-
Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,160,CE,0.1,0.1,0.1,0.1,0.35,4,32.02,40000,20000,02-Mar-
23
OPTSTK,FEDERALBNK,29-Mar-23,102.5,PE,0.1,0.1,0.1,0.1,0.05,1,5.13,20000,0,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,105,PE,0,0,0,0.1,0.05,0,0,45000,0,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,107.5,PE,0,0,0,1.3,0.1,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,110,PE,0.15,0.15,0.1,0.15,0.2,14,77.08,730000,-
55000,02-Mar-23
23,115,PE,0.15,0.2,0.15,0.2,0.2,48,276.47,1610000,60000,02-Mar-23
23,117.5,PE,0.25,0.25,0.2,0.2,0.75,4,23.54,310000,10000,02-Mar-23
190000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,122.5,PE,0.55,0.55,0.4,0.5,0.5,64,393.54,425000,0,02-
Mar-23
35000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,127.5,PE,1,1.35,0.85,1.1,1.1,218,1401.83,1275000,-
5000,02-Mar-23
100000,02-Mar-23
23,132.5,PE,2.45,3.15,2.1,2.65,2.65,361,2439.74,710000,80000,02-Mar-23
23,135,PE,3.9,4.5,3.1,3.9,3.9,663,4601.88,2285000,275000,02-Mar-23
23,137.5,PE,5.5,5.9,4.45,5.3,5.3,16,114.04,910000,10000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,140,PE,6.4,8,6.1,7.2,7.2,22,161.86,830000,15000,02-Mar-
23
23,142.5,PE,9.25,9.25,9.25,9.25,11.05,1,7.58,25000,5000,02-Mar-23
23,145,PE,11.15,11.6,10.2,10.2,12.95,6,46.74,80000,25000,02-Mar-23
OPTSTK,FEDERALBNK,29-Mar-23,155,PE,0,0,0,26,21.5,0,0,5000,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,102.5,CE,0,0,0,32.55,32.3,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,105,CE,0,0,0,30.4,29.95,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,140,CE,3.1,3.4,3,3,6.1,5,35.8,105000,10000,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,150,CE,0,0,0,1,3.2,0,0,5000,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,102.5,PE,0,0,0,1.05,0.3,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,105,PE,0,0,0,1.35,0.45,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,117.5,PE,0,0,0,3.6,2,0,0,5000,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,125,PE,0,0,0,3.25,4,0,0,20000,0,02-Mar-23
OPTSTK,FEDERALBNK,27-Apr-23,130,PE,3.2,3.2,3.05,3.05,5.95,6,39.93,145000,15000,02-
Mar-23
OPTSTK,FEDERALBNK,25-May-23,105,CE,0,0,0,26.35,31.05,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,107.5,CE,0,0,0,24.35,28.85,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,130,CE,6.5,6.5,6.5,6.5,12.9,1,6.82,5000,5000,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,150,CE,0,0,0,3.8,5,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,105,PE,0,0,0,1.65,0.95,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,107.5,PE,0,0,0,2.05,1.25,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,112.5,PE,0,0,0,3.2,2,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,130,PE,0,0,0,10,7.4,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,140,PE,0,0,0,16,12.55,0,0,0,0,02-Mar-23
OPTSTK,FEDERALBNK,25-May-23,152.5,PE,0,0,0,25.25,21,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,81.5,CE,0,0,0,20.7,29.55,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,96.5,CE,0,0,0,23,15.4,0,0,5200,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,97,CE,0,0,0,22.45,14.95,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,102,CE,0,0,0,18.1,11,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,105,CE,0,0,0,13,8.9,0,0,5200,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,106.5,CE,7.85,7.85,7.55,7.55,7.95,2,11.87,15600,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,110,CE,5.5,5.5,5.5,5.5,6,1,6,15600,5200,02-Mar-23
OPTSTK,FSL,29-Mar-23,113,CE,3.9,3.9,3.9,3.9,4.6,1,6.07,5200,5200,02-Mar-23
OPTSTK,FSL,29-Mar-23,114,CE,3.85,3.9,2.85,3,4.2,12,73.25,36400,15600,02-Mar-23
OPTSTK,FSL,29-Mar-23,114.5,CE,0,0,0,4.8,4,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,120,CE,1.7,1.7,0.85,0.95,0.95,166,1046.24,1586000,447200,02-
Mar-23
OPTSTK,FSL,29-Mar-23,125,CE,0.9,0.9,0.9,0.9,1.3,1,6.54,192400,-5200,02-Mar-23
OPTSTK,FSL,29-Mar-23,81.5,PE,0,0,0,2.6,0.05,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,86.5,PE,0,0,0,4,0.1,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,97,PE,0,0,0,0.6,0.85,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,98,PE,0,0,0,0.7,1,0,0,0,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,100,PE,1,1,0.45,0.55,0.55,6,31.37,31200,15600,02-Mar-23
OPTSTK,FSL,29-Mar-23,102.5,PE,0,0,0,0.9,2,0,0,15600,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,105,PE,1.2,1.3,1.15,1.3,1.3,19,104.94,119600,36400,02-Mar-23
OPTSTK,FSL,29-Mar-23,114,PE,0,0,0,3.85,7,0,0,10400,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,115,PE,5,5.65,4.95,5.65,5.65,20,125.02,228800,-10400,02-Mar-23
OPTSTK,FSL,29-Mar-23,117,PE,7,7,7,7,8.95,1,6.44,5200,0,02-Mar-23
OPTSTK,FSL,29-Mar-23,125,PE,0,0,0,8,15.1,0,0,5200,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,78,CE,0,0,0,20.1,25.5,0,0,0,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,90,CE,14.3,14.35,13.5,13.9,13.9,10,95.16,1070550,-36600,02-
Mar-23
OPTSTK,GAIL,29-Mar-23,95,CE,9.35,9.35,8.8,8.8,9.5,2,19.04,1226100,-9150,02-Mar-23
OPTSTK,GAIL,29-Mar-23,96,CE,8.25,8.25,8,8,8.75,2,19.05,649650,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,97,CE,0,0,0,7.45,8,0,0,256200,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,98,CE,7.05,7.05,6.7,6.7,7.25,3,28.79,567300,-9150,02-Mar-23
Mar-23
OPTSTK,GAIL,29-Mar-23,101,CE,4.75,4.75,4.5,4.5,5.35,3,28.98,356850,9150,02-Mar-23
Mar-23
OPTSTK,GAIL,29-Mar-23,103,CE,3.65,3.95,3.1,3.4,3.4,124,1208.63,997350,118950,02-
Mar-23
OPTSTK,GAIL,29-Mar-23,104,CE,3.15,3.5,2.7,2.9,2.9,185,1812.23,805200,-27450,02-Mar-
23
Mar-23
OPTSTK,GAIL,29-Mar-23,106,CE,2.15,2.4,1.9,2,2,56,553.99,2406450,91500,02-Mar-23
23
OPTSTK,GAIL,29-Mar-23,110,CE,1.05,1.15,0.85,0.95,0.95,351,3565.15,5297850,-
228750,02-Mar-23
OPTSTK,GAIL,29-Mar-23,111,CE,0.9,0.9,0.75,0.75,1.45,10,102.31,613050,27450,02-Mar-
23
23
23
Mar-23
Mar-23
Mar-23
23
OPTSTK,GAIL,29-Mar-23,78,PE,0,0,0,0.85,0,0,0,0,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,79,PE,0,0,0,1,0.05,0,0,0,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,80,PE,0,0,0,0.05,0.05,0,0,73200,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,83,PE,0.05,0.05,0.05,0.05,0.05,1,7.59,9150,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,85,PE,0.1,0.1,0.05,0.05,0.1,4,31.13,759450,-9150,02-Mar-23
OPTSTK,GAIL,29-Mar-23,92,PE,0.3,0.35,0.25,0.35,0.35,29,244.92,301950,18300,02-Mar-
23
23
OPTSTK,GAIL,29-Mar-23,95,PE,0.5,0.6,0.5,0.55,0.55,77,673.18,3083550,-64050,02-Mar-
23
OPTSTK,GAIL,29-Mar-23,96,PE,0.65,0.7,0.6,0.65,0.65,30,265.39,1015650,-45750,02-Mar-
23
OPTSTK,GAIL,29-Mar-23,98,PE,1,1.1,0.95,1.05,1.05,32,289.94,1299300,0,02-Mar-23
OPTSTK,GAIL,29-Mar-23,100,PE,1.45,1.65,1.4,1.5,1.5,202,1876.49,5197200,-118950,02-
Mar-23
OPTSTK,GAIL,29-Mar-23,102,PE,2.15,2.4,2,2.15,2.15,59,562.56,1381650,91500,02-Mar-23
23
OPTSTK,GAIL,29-Mar-23,104,PE,2.95,3.35,2.8,3.15,3.15,44,431.18,558150,-27450,02-
Mar-23
23
OPTSTK,GAIL,29-Mar-23,116,PE,0,0,0,19.85,13,0,0,0,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,78,CE,0,0,0,24.7,26,0,0,0,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,79,CE,0,0,0,23.75,25.05,0,0,0,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,81,CE,0,0,0,22,23.15,0,0,0,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,100,CE,6.7,7,3.5,7,7.9,5,48.47,91500,27450,02-Mar-23
OPTSTK,GAIL,27-Apr-23,105,CE,3.75,3.75,3.75,3.75,5.35,1,9.95,109800,9150,02-Mar-23
OPTSTK,GAIL,27-Apr-23,78,PE,0,0,0,0.45,0.1,0,0,0,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,89,PE,0,0,0,2,0.85,0,0,0,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,90,PE,0,0,0,0.95,1,0,0,27450,0,02-Mar-23
OPTSTK,GAIL,27-Apr-23,100,PE,2.3,2.65,2.3,2.65,3.75,6,56.24,91500,27450,02-Mar-23
OPTSTK,GAIL,25-May-23,83,CE,0,0,0,17.7,22.05,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,89,CE,0,0,0,13.1,17,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,111,CE,0,0,0,3,4.55,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,116,CE,0,0,0,2,3.1,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,83,PE,0,0,0,1.15,0.6,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,102,PE,0,0,0,8,5.6,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,110,PE,0,0,0,13.25,10,0,0,0,0,02-Mar-23
OPTSTK,GAIL,25-May-23,113,PE,0,0,0,15.5,12,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,300,CE,0,0,0,127.9,120.65,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,385,CE,0,0,0,58,40.8,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,390,CE,0,0,0,54.8,37,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,400,CE,26.45,26.45,25.5,26,26,2,12.35,27550,1450,02-Mar-
23
OPTSTK,GLENMARK,29-Mar-
23,420,CE,16.95,16.95,13.45,13.9,13.9,34,214.39,46400,10150,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,430,CE,12.35,12.35,9.1,9.4,9.4,59,377.12,110200,34800,02-
Mar-23
OPTSTK,GLENMARK,29-Mar-23,440,CE,8,8.5,5.9,6.1,6.1,128,829.4,201550,43500,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,445,CE,5.25,5.25,5,5.1,5.1,3,19.58,27550,1450,02-Mar-23
Mar-23
OPTSTK,GLENMARK,29-Mar-23,460,CE,2.8,3.2,2.1,2.3,2.3,55,369.02,198650,-10150,02-
Mar-23
Mar-23
OPTSTK,GLENMARK,29-Mar-23,475,CE,1.85,1.85,1.5,1.5,3.1,2,13.82,95700,-1450,02-Mar-
23
Mar-23
Mar-23
Mar-23
OPTSTK,GLENMARK,29-Mar-23,300,PE,0,0,0,1.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,355,PE,0,0,0,7,0.95,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,370,PE,0.75,0.75,0.75,0.75,2.3,1,5.37,58000,1450,02-Mar-
23
23
OPTSTK,GLENMARK,29-Mar-23,385,PE,2.1,2.45,1.5,2.3,2.3,16,89.78,8700,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,390,PE,2.9,3.15,2.9,3.15,5.9,2,11.39,2900,2900,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,395,PE,4,4,4,4,7.25,1,5.78,2900,1450,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,400,PE,4.2,5.45,3.45,5.2,5.2,133,779.72,214600,66700,02-
Mar-23
23
Mar-23
OPTSTK,GLENMARK,29-Mar-23,420,PE,10,13,9.3,12.65,12.65,133,831.88,102950,13050,02-
Mar-23
Mar-23
OPTSTK,GLENMARK,29-Mar-23,430,PE,14.6,18.55,12.95,17.95,17.95,30,193.97,131950,-
11600,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,440,PE,21.75,21.75,21.7,21.7,29.05,2,13.39,49300,-
2900,02-Mar-23
Mar-23
OPTSTK,GLENMARK,29-Mar-23,460,PE,40,40,40,40,43.95,1,7.25,27550,0,02-Mar-23
OPTSTK,GLENMARK,29-Mar-23,480,PE,0,0,0,66,61,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,300,CE,0,0,0,105.75,122.65,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,320,CE,0,0,0,88,103.35,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,475,CE,0,0,0,9.85,9,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,500,CE,0,0,0,3.5,5,0,0,1450,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,300,PE,0,0,0,1.7,0.25,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,325,PE,0,0,0,4.35,1,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,335,PE,0,0,0,6,1.6,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,27-Apr-23,430,PE,0,0,0,45,29,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,25-May-23,360,CE,0,0,0,99,72.35,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,25-May-23,365,CE,0,0,0,94.75,68.5,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,25-May-23,390,CE,0,0,0,75,51.05,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,25-May-23,360,PE,0,0,0,4.35,7.3,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,25-May-23,490,PE,0,0,0,55.3,74,0,0,0,0,02-Mar-23
OPTSTK,GLENMARK,25-May-23,500,PE,0,0,0,62.15,82,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,30,CE,0,0,0,10.3,8.8,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,37,CE,2,2.3,2,2.2,2.85,7,61.7,1102500,-45000,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,38,CE,1.35,1.6,1.3,1.4,1.4,157,1392.81,9202500,90000,02-
Mar-23
OPTSTK,GMRINFRA,29-Mar-23,39,CE,0.9,1.05,0.8,0.9,0.9,238,2138.19,7470000,-
315000,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-
23,40,CE,0.5,0.65,0.5,0.55,0.55,362,3302.8,14197500,810000,02-Mar-23
Mar-23
Mar-23
112500,02-Mar-23
Mar-23
135000,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,30,PE,0,0,0,0.05,0.05,0,0,225000,0,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,32,PE,0.05,0.05,0.05,0.05,0.1,1,7.21,2565000,0,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,33,PE,0.05,0.05,0.05,0.05,0.2,12,89.23,630000,0,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,34,PE,0.1,0.1,0.1,0.1,0.1,24,184.14,1170000,157500,02-
Mar-23
Mar-23
OPTSTK,GMRINFRA,29-Mar-
23,36,PE,0.25,0.25,0.2,0.25,0.25,96,782.95,2767500,180000,02-Mar-23
Mar-23
OPTSTK,GMRINFRA,29-Mar-23,38,PE,0.7,0.75,0.6,0.65,0.65,131,1139.35,9562500,-
135000,02-Mar-23
OPTSTK,GMRINFRA,29-Mar-23,39,PE,1.15,1.2,1,1.1,1.1,54,487.13,4905000,337500,02-Mar-
23
Mar-23
OPTSTK,GMRINFRA,29-Mar-23,46,PE,0,0,0,8,7.35,0,0,22500,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,30,CE,0,0,0,9.85,9.1,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,31,CE,0,0,0,9,8.2,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,35,CE,0,0,0,6,5,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,38,CE,0.65,0.65,0.65,0.65,0.65,1,8.69,22500,22500,02-Mar-
23
OPTSTK,GMRINFRA,27-Apr-23,40,CE,1.3,3,1.2,1.95,1.95,13,122.06,225000,112500,02-Mar-
23
OPTSTK,GMRINFRA,27-Apr-23,44,CE,0.75,0.75,0.5,0.65,0.65,2,20.08,292500,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,30,PE,0,0,0,0.4,0.15,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,32,PE,0.2,0.2,0.2,0.2,0.4,1,7.24,180000,22500,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,35,PE,0,0,0,1.5,1,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,38,PE,0.8,0.8,0.8,0.8,0.8,1,8.73,45000,22500,02-Mar-23
OPTSTK,GMRINFRA,27-Apr-23,45,PE,0,0,0,7,6.7,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,25-May-23,30,CE,0,0,0,8.55,9.45,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,25-May-23,32,CE,0,0,0,7,7.8,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,25-May-23,33,CE,0,0,0,6.25,7,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,25-May-23,30,PE,0,0,0,0.5,0.35,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,25-May-23,41,PE,0,0,0,5,4.25,0,0,0,0,02-Mar-23
OPTSTK,GMRINFRA,25-May-23,45,PE,0,0,0,7.9,7,0,0,0,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,430,CE,0,0,0,141.4,116.55,0,0,0,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,460,CE,0,0,0,85,89.75,0,0,2600,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,500,CE,50,51.75,47.25,48.8,48.8,15,107.12,85800,13000,02-Mar-
23
OPTSTK,GNFC,29-Mar-23,520,CE,37,39,31.95,31.95,46,13,93.78,45500,-1300,02-Mar-23
OPTSTK,GNFC,29-Mar-23,530,CE,31,31,25.35,27.05,27.05,107,775.58,136500,-13000,02-
Mar-23
OPTSTK,GNFC,29-Mar-23,540,CE,22.35,26.45,19.4,21.55,21.55,914,6672.53,395200,-
66300,02-Mar-23
OPTSTK,GNFC,29-Mar-23,550,CE,17.75,20.95,14.8,16.7,16.7,1164,8574.28,440700,-
50700,02-Mar-23
OPTSTK,GNFC,29-Mar-23,560,CE,13.8,16,11.2,12.6,12.6,655,4878.63,547300,13000,02-
Mar-23
OPTSTK,GNFC,29-Mar-23,570,CE,10.5,12.25,8.45,9.55,9.55,303,2284.23,234000,11700,02-
Mar-23
OPTSTK,GNFC,29-Mar-23,580,CE,7.9,9.6,6.2,7.1,7.1,328,2504.61,343200,-11700,02-Mar-
23
OPTSTK,GNFC,29-Mar-23,590,CE,5.65,6.2,4.5,5.45,5.45,107,828.1,115700,-11700,02-Mar-
23
OPTSTK,GNFC,29-Mar-23,600,CE,4.1,5.4,3.25,3.85,3.85,390,3061.46,547300,-29900,02-
Mar-23
OPTSTK,GNFC,29-Mar-23,610,CE,2.9,3.25,2.4,2.65,11.45,22,175.22,67600,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,620,CE,2.6,2.6,1.75,2.1,2.1,61,493.23,119600,-5200,02-Mar-23
OPTSTK,GNFC,29-Mar-23,650,CE,1,1,0.8,0.8,5.4,31,262.31,167700,3900,02-Mar-23
OPTSTK,GNFC,29-Mar-23,430,PE,0,0,0,13.7,1.8,0,0,0,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,440,PE,0,0,0,1,2.55,0,0,3900,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,450,PE,0.6,0.6,0.5,0.5,0.5,13,76.14,113100,1300,02-Mar-23
OPTSTK,GNFC,29-Mar-23,460,PE,0.75,0.9,0.65,0.75,4.9,15,89.84,89700,-3900,02-Mar-23
OPTSTK,GNFC,29-Mar-23,480,PE,1.6,2.25,1.45,1.55,1.55,76,475.99,148200,-10400,02-
Mar-23
OPTSTK,GNFC,29-Mar-23,490,PE,2.5,3.45,2.35,2.4,2.4,73,467.72,118300,-2600,02-Mar-23
Mar-23
Mar-23
OPTSTK,GNFC,29-Mar-23,530,PE,10,13.95,10,11.4,11.4,153,1078.32,174200,6500,02-Mar-
23
OPTSTK,GNFC,29-Mar-23,540,PE,16.25,18.5,14.6,15.45,15.45,173,1251.4,218400,-
28600,02-Mar-23
OPTSTK,GNFC,29-Mar-23,550,PE,19.5,23.95,19.1,20.9,20.9,850,6327.48,165100,35100,02-
Mar-23
OPTSTK,GNFC,29-Mar-23,570,PE,35.2,36.3,33.4,35,47,6,47.15,23400,0,02-Mar-23
OPTSTK,GNFC,29-Mar-23,580,PE,41.5,43.6,41.5,43.6,53.65,3,24.26,31200,-1300,02-Mar-
23
OPTSTK,GNFC,27-Apr-23,430,CE,0,0,0,140.55,124.1,0,0,0,0,02-Mar-23
OPTSTK,GNFC,27-Apr-23,600,CE,10,10,10,10,27.75,1,7.93,3900,0,02-Mar-23
OPTSTK,GNFC,27-Apr-23,630,CE,0,0,0,36.6,20,0,0,0,0,02-Mar-23
OPTSTK,GNFC,27-Apr-23,430,PE,0,0,0,12.5,6.85,0,0,0,0,02-Mar-23
OPTSTK,GNFC,27-Apr-23,480,PE,0,0,0,26,18.1,0,0,0,0,02-Mar-23
OPTSTK,GNFC,27-Apr-23,500,PE,10,10,10,10,24.8,1,6.63,1300,1300,02-Mar-23
OPTSTK,GNFC,27-Apr-23,600,PE,0,0,0,85,78.6,0,0,0,0,02-Mar-23
OPTSTK,GNFC,25-May-23,430,CE,0,0,0,118.2,131.55,0,0,0,0,02-Mar-23
OPTSTK,GNFC,25-May-23,480,CE,0,0,0,85.25,96,0,0,0,0,02-Mar-23
OPTSTK,GNFC,25-May-23,520,CE,0,0,0,64,72.65,0,0,0,0,02-Mar-23
OPTSTK,GNFC,25-May-23,550,CE,0,0,0,51,58.1,0,0,0,0,02-Mar-23
OPTSTK,GNFC,25-May-23,430,PE,0,0,0,16.05,11.9,0,0,0,0,02-Mar-23
OPTSTK,GNFC,25-May-23,610,PE,0,0,0,106,93.3,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,730,CE,0,0,0,176.75,186.4,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,900,CE,31.55,31.55,26.6,30,30,14,130.01,41000,1000,02-
Mar-23
OPTSTK,GODREJCP,29-Mar-23,910,CE,23,23.7,22.7,22.7,22.7,5,46.65,25000,1000,02-Mar-
23
OPTSTK,GODREJCP,29-Mar-
23,920,CE,17.5,20.05,16.3,19.1,19.1,353,3311.72,67000,25000,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,930,CE,14,16,12.5,13.85,13.85,53,500.27,87000,-1000,02-
Mar-23
OPTSTK,GODREJCP,29-Mar-23,940,CE,11,12.1,9.4,11.5,11.5,128,1216.91,128000,-5000,02-
Mar-23
OPTSTK,GODREJCP,29-Mar-23,950,CE,8.5,9.6,7.4,8.55,8.55,80,766.57,217000,21000,02-
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,GODREJCP,29-Mar-23,990,CE,3,3,2.15,2.15,2.15,17,168.72,10000,-4000,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,1000,CE,2.15,2.4,1.55,1.75,1.75,145,1452.73,236000,-
6000,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,1020,CE,1.05,1.2,1,1,5.2,12,122.52,67000,-2000,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,730,PE,0,0,0,8.35,0.15,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,840,PE,0,0,0,2.3,7,0,0,28000,0,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,850,PE,3.4,4,2.85,3.05,3.05,94,802.07,64000,12000,02-Mar-
23
OPTSTK,GODREJCP,29-Mar-23,880,PE,10,11.15,7,7.5,7.5,30,266.58,84000,-5000,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,890,PE,12.25,12.25,12.25,12.25,20.75,1,9.02,25000,0,02-
Mar-23
23,900,PE,15.45,17.5,13.75,14.1,14.1,332,3038.88,266000,13000,02-Mar-23
Mar-23
23,920,PE,22.7,28.25,22.5,22.95,22.95,24,226.58,33000,4000,02-Mar-23
OPTSTK,GODREJCP,29-Mar-23,930,PE,27.95,33,27.95,30,40,17,163.37,72000,-2000,02-Mar-
23
OPTSTK,GODREJCP,29-Mar-23,950,PE,0,0,0,41,52.4,0,0,2000,0,02-Mar-23
Mar-23
OPTSTK,GODREJCP,27-Apr-23,760,CE,0,0,0,176.1,164.2,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,27-Apr-23,900,CE,0,0,0,78.45,59,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,27-Apr-23,1000,CE,0,0,0,20,20.45,0,0,2000,0,02-Mar-23
OPTSTK,GODREJCP,27-Apr-23,1030,CE,0,0,0,29,14.05,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,27-Apr-23,760,PE,0,0,0,8.8,3.3,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,27-Apr-23,900,PE,0,0,0,21,36.55,0,0,2000,0,02-Mar-23
OPTSTK,GODREJCP,27-Apr-23,940,PE,0,0,0,68.8,57,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,25-May-23,770,CE,0,0,0,185.15,163.3,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,25-May-23,940,CE,0,0,0,68,52.8,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,25-May-23,1070,CE,0,0,0,23.9,16,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,25-May-23,770,PE,0,0,0,7.1,8,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,25-May-23,780,PE,0,0,0,8.35,9.5,0,0,0,0,02-Mar-23
OPTSTK,GODREJCP,25-May-23,1030,PE,0,0,0,111,124.2,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,880,CE,0,0,0,360.15,250.65,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-
23,1000,CE,129,131.05,129,131.05,141.1,3,14.41,6800,850,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1040,CE,0,0,0,231.2,110,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1080,CE,66.85,67,63,67,82.9,9,43.84,11900,-2550,02-Mar-
23
23,1100,CE,46.85,53.3,42.25,51.75,51.75,572,2798.12,89250,-12750,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1120,CE,36,41.2,32,39.3,39.3,287,1412.79,52700,-
12750,02-Mar-23
23,1140,CE,23.55,30.9,23.5,29.85,29.85,221,1097.95,68000,17850,02-Mar-23
23,1160,CE,16.2,22.85,16.15,21.55,21.55,267,1340.26,105400,5525,02-Mar-23
23,1180,CE,12.3,16.2,12.3,15.6,15.6,97,492.71,38250,10200,02-Mar-23
23,1200,CE,9.45,11.75,8.1,11.1,11.1,572,2942.5,316200,4250,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1220,CE,7.5,8.4,6.9,7.75,7.75,114,594.73,64175,8075,02-
Mar-23
Mar-23
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1280,CE,2.7,3.3,2.4,3,3,117,637.91,28050,-2550,02-Mar-
23
OPTSTK,GODREJPROP,29-Mar-23,1300,CE,2,2.65,1.7,2.45,2.45,203,1123.63,604350,425,02-
Mar-23
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,880,PE,0,0,0,8.9,0.95,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,900,PE,0.5,1,0.4,1,1,6,22.96,48025,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,940,PE,0,0,0,4,3.65,0,0,1275,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,960,PE,2.55,3,2.25,2.55,2.55,37,151.38,63750,-2975,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1000,PE,5.15,5.75,3.65,4.8,4.8,87,371.61,145775,425,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1020,PE,6.05,7,6.05,6.35,6.35,13,56.71,31025,850,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1040,PE,9,10.85,7.1,9.15,9.15,33,147.08,21675,0,02-Mar-
23
OPTSTK,GODREJPROP,29-Mar-23,1060,PE,12.5,12.8,10.85,11.55,11.55,83,378.07,48450,-
10200,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1080,PE,19,19,15.05,15.8,15.8,82,381.86,42075,17000,02-
Mar-23
23,1100,PE,23.9,26.8,20.5,21.95,21.95,463,2210.15,191675,0,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1120,PE,34,35.7,28,29.75,29.75,69,337.39,12325,4675,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1140,PE,38,42,37.9,42,42,10,50.12,23800,2975,02-Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1160,PE,58.9,58.9,51.55,51.55,71.3,2,10.32,23800,0,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1200,PE,90,90,80.45,81,97.45,28,152.65,111350,-2125,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1220,PE,96.05,96.05,96,96,112.05,3,16.77,4250,850,02-
Mar-23
OPTSTK,GODREJPROP,29-Mar-23,1300,PE,180,180,170,170,177.6,13,81.34,45475,5525,02-
Mar-23
OPTSTK,GODREJPROP,27-Apr-23,880,CE,0,0,0,340.45,260.6,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,27-Apr-23,900,CE,0,0,0,323,242.75,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,27-Apr-23,880,PE,0,0,0,8.95,5.7,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,27-Apr-23,1060,PE,0,0,0,44.55,44,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,27-Apr-23,1080,PE,0,0,0,51,51.9,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,27-Apr-23,1100,PE,0,0,0,60,60.55,0,0,425,0,02-Mar-23
OPTSTK,GODREJPROP,27-Apr-23,1300,PE,0,0,0,160.3,188,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,880,CE,0,0,0,242.65,271.4,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,960,CE,0,0,0,183,207.3,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,1220,CE,0,0,0,58,67.15,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,880,PE,0,0,0,17.85,11.65,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,1100,PE,0,0,0,94,74.85,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,1160,PE,0,0,0,128,105.5,0,0,0,0,02-Mar-23
OPTSTK,GODREJPROP,25-May-23,1180,PE,0,0,0,140.5,117,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,225,CE,0,0,0,101.25,59.4,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,270,CE,0,0,0,16,21.15,0,0,2000,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,280,CE,9.5,10.7,9,10.45,10.45,18,104.39,58000,4000,02-
Mar-23
OPTSTK,GRANULES,29-Mar-23,285,CE,7.1,7.95,7.1,7.4,12.75,7,40.94,40000,4000,02-Mar-
23
OPTSTK,GRANULES,29-Mar-23,290,CE,6.25,6.25,5,5.8,5.8,94,555.57,174000,-38000,02-
Mar-23
OPTSTK,GRANULES,29-Mar-23,295,CE,4.9,4.9,3.85,4,4,4,23.93,42000,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,300,CE,3.65,3.65,2.65,2.95,2.95,111,672.58,318000,-
32000,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,305,CE,2.35,2.35,1.85,1.85,5.65,2,12.28,16000,4000,02-
Mar-23
OPTSTK,GRANULES,29-Mar-23,310,CE,1.4,1.5,1.3,1.45,1.45,12,74.73,114000,-2000,02-
Mar-23
OPTSTK,GRANULES,29-Mar-23,320,CE,0.7,0.75,0.6,0.65,2.75,12,76.95,110000,12000,02-
Mar-23
OPTSTK,GRANULES,29-Mar-23,330,CE,0.3,0.3,0.3,0.3,0.3,1,6.6,44000,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,340,CE,0.4,0.4,0.25,0.3,0.95,7,47.64,18000,2000,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,350,CE,0.1,0.2,0.05,0.15,0.55,7,49.01,10000,10000,02-Mar-
23
OPTSTK,GRANULES,29-Mar-23,225,PE,0,0,0,1.1,0.25,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,250,PE,0.65,0.65,0.55,0.6,2,8,40.09,10000,6000,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,260,PE,1.4,1.4,1.2,1.3,1.3,5,26.13,64000,0,02-Mar-23
OPTSTK,GRANULES,29-Mar-23,270,PE,3.5,3.65,3.5,3.65,6.75,9,49.24,78000,2000,02-Mar-
23
23
23
OPTSTK,GRANULES,29-Mar-23,290,PE,11.2,11.65,11.2,11.4,11.4,4,24.1,50000,-4000,02-
Mar-23
OPTSTK,GRANULES,29-Mar-23,320,PE,0,0,0,36,38.1,0,0,18000,0,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,225,CE,0,0,0,70.6,61.9,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,290,CE,0,0,0,26.7,17,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,300,CE,7.15,7.15,7.15,7.15,13.05,1,6.14,8000,2000,02-Mar-
23
OPTSTK,GRANULES,27-Apr-23,340,CE,0,0,0,10,3.95,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,345,CE,0,0,0,9,3.35,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,225,PE,0,0,0,2.85,1.4,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,260,PE,3.95,3.95,3.95,3.95,7.8,1,5.27,2000,2000,02-Mar-23
OPTSTK,GRANULES,27-Apr-23,305,PE,0,0,0,31.1,30,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,25-May-23,225,CE,0,0,0,65.6,64.55,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,25-May-23,270,CE,0,0,0,33.55,32,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,25-May-23,225,PE,0,0,0,3.25,2.8,0,0,0,0,02-Mar-23
OPTSTK,GRANULES,25-May-23,230,PE,0,0,0,4,3.5,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1300,CE,0,0,0,477.5,305.5,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1500,CE,110,110,110,110,121.65,1,7.64,1425,-475,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1560,CE,60.6,60.6,58.15,58.15,79.7,4,30.75,4275,1425,02-
Mar-23
OPTSTK,GRASIM,29-Mar-23,1580,CE,46.95,54.2,45,50.2,50.2,66,510.54,21850,-2850,02-
Mar-23
OPTSTK,GRASIM,29-Mar-23,1600,CE,35.45,42,34.25,39.15,39.15,618,4806.58,109725,-
11400,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1620,CE,28.6,31.9,25.25,29.3,29.3,166,1299.75,22325,-
1425,02-Mar-23
Mar-23
OPTSTK,GRASIM,29-Mar-23,1660,CE,14.25,17.35,13.1,15.4,15.4,193,1535.18,41800,-
7600,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1680,CE,10.2,12,9.15,10.35,10.35,28,224.74,14250,-3800,02-
Mar-23
Mar-23
OPTSTK,GRASIM,29-Mar-23,1720,CE,0,0,0,5,16.75,0,0,950,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1740,CE,3.4,4.2,2.9,3.25,3.25,72,596.2,41800,-1425,02-Mar-
23
OPTSTK,GRASIM,29-Mar-23,1760,CE,2.5,2.5,2,2.25,10.2,5,41.85,18525,1425,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1800,CE,1.15,1.2,0.85,0.85,6,24,205.31,38000,-950,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1840,CE,0,0,0,2,3.4,0,0,950,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1300,PE,0,0,0,2.75,0.25,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1400,PE,3,3,3,3,2.75,1,6.66,38000,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1440,PE,2.55,2.55,2.15,2.15,5.95,6,41.1,6175,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1480,PE,4.8,5.45,4.05,4.05,4.05,12,84.62,15675,-1425,02-
Mar-23
Mar-23
Mar-23
OPTSTK,GRASIM,29-Mar-23,1540,PE,14.1,14.6,11.15,11.9,11.9,55,405.64,21375,4750,02-
Mar-23
OPTSTK,GRASIM,29-Mar-23,1560,PE,20.05,20.6,15.7,17,17,50,374.77,15200,2375,02-Mar-
23
OPTSTK,GRASIM,29-Mar-
23,1580,PE,26.55,27.7,21.95,22.95,22.95,108,823.23,38000,7125,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1600,PE,35.9,36.2,29.05,30.9,30.9,129,1000.6,69350,-
7600,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1620,PE,42.4,45,39.25,40.95,40.95,11,86.81,12825,2375,02-
Mar-23
OPTSTK,GRASIM,29-Mar-23,1640,PE,59.45,59.45,58,58,72.6,2,16.13,18525,-475,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1760,PE,0,0,0,102,162.6,0,0,475,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1800,PE,0,0,0,213,198.2,0,0,2850,0,02-Mar-23
OPTSTK,GRASIM,29-Mar-23,1900,PE,0,0,0,185.95,293,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,27-Apr-23,1300,CE,0,0,0,325.25,315.55,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,27-Apr-23,1560,CE,0,0,0,134,107.45,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,27-Apr-23,1780,CE,0,0,0,47.3,25,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,27-Apr-23,1860,CE,0,0,0,30.5,13,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,27-Apr-23,1300,PE,0,0,0,9.15,2.6,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,27-Apr-23,1500,PE,0,0,0,50.4,31,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,25-May-23,1300,CE,0,0,0,312.6,326.45,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,25-May-23,1340,CE,0,0,0,278,290.8,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,25-May-23,1700,CE,0,0,0,63.45,65,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,25-May-23,1300,PE,0,0,0,9.1,6.3,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,25-May-23,1320,PE,0,0,0,11.25,8,0,0,0,0,02-Mar-23
OPTSTK,GRASIM,25-May-23,1620,PE,0,0,0,105,92.25,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,370,CE,0,0,0,118.6,143.15,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,460,CE,0,0,0,40,58,0,0,1250,0,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,470,CE,0,0,0,43,50.05,0,0,1250,0,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,490,CE,33.15,33.15,29.8,29.8,35.85,3,19.57,7500,0,02-
Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,500,CE,26.25,28.9,22.9,23.65,23.65,135,886.96,251250,-
2500,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-
23,510,CE,20.55,22.55,17.35,18.15,18.15,381,2523.15,201250,22500,02-Mar-23
23,520,CE,15.75,17.4,12.65,13.55,13.55,589,3941.89,268750,85000,02-Mar-23
23,530,CE,11.95,13.15,9.15,9.85,9.85,510,3450.51,265000,28750,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,540,CE,9,9.5,6.4,6.95,6.95,232,1588.38,130000,-18750,02-
Mar-23
23,550,CE,6.05,6.5,4.4,4.75,4.75,213,1478.7,245000,21250,02-Mar-23
23,560,CE,3.9,5.35,2.85,3.05,3.05,49,345.26,106250,11250,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,570,CE,2.65,3,2,2,2,35,250.51,80000,12500,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,580,CE,1.9,1.9,1.1,1.3,1.3,89,646.88,195000,-26250,02-
Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,590,CE,1.1,1.15,0.7,0.8,3.05,27,199.45,223750,-12500,02-
Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,370,PE,0,0,0,4.3,0.05,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,440,PE,0.6,0.6,0.4,0.55,1.9,7,38.54,70000,3750,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,450,PE,1.05,1.2,0.75,1,1,51,287.48,122500,-5000,02-Mar-
23
OPTSTK,GUJGASLTD,29-Mar-23,460,PE,1.7,1.8,1.3,1.5,4.45,35,201.91,100000,23750,02-
Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,470,PE,2.75,2.75,2.05,2.55,2.55,22,129.91,73750,-
10000,02-Mar-23
Mar-23
Mar-23
23,500,PE,9.95,10.45,7.9,10.25,10.25,200,1273.73,420000,7500,02-Mar-23
23,510,PE,13.65,15,11.55,14.8,14.8,137,896.76,185000,3750,02-Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,520,PE,19.45,20,16.1,19.5,25.8,31,208.49,26250,8750,02-
Mar-23
OPTSTK,GUJGASLTD,29-Mar-23,580,PE,67.45,67.45,67.45,67.45,69.95,1,8.09,6250,-
1250,02-Mar-23
OPTSTK,GUJGASLTD,27-Apr-23,370,CE,0,0,0,107.7,145.75,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,27-Apr-23,550,CE,0,0,0,10,19.55,0,0,1250,0,02-Mar-23
OPTSTK,GUJGASLTD,27-Apr-23,370,PE,0,0,0,5.05,0.45,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,27-Apr-23,450,PE,0,0,0,27.2,8,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,27-Apr-23,520,PE,0,0,0,67.1,34,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,25-May-23,420,CE,0,0,0,99.75,104.35,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,25-May-23,450,CE,0,0,0,77.4,81,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,25-May-23,550,CE,0,0,0,27,27.6,0,0,0,0,02-Mar-23
OPTSTK,GUJGASLTD,25-May-23,420,PE,0,0,0,8.15,6.2,0,0,0,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,1940,CE,0,0,0,618.5,780.65,0,0,0,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2080,CE,0,0,0,501.1,642,0,0,0,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2300,CE,393,393,390,390,430.35,2,16.14,2700,-300,02-Mar-23
OPTSTK,HAL,29-Mar-23,2320,CE,0,0,0,328.9,412,0,0,0,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2400,CE,304.3,310,304.3,310,341.2,2,16.24,3600,300,02-Mar-23
OPTSTK,HAL,29-Mar-23,2460,CE,0,0,0,160,291.5,0,0,600,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2500,CE,220,227.5,185,227,227,26,211.88,40500,-1200,02-Mar-23
OPTSTK,HAL,29-Mar-23,2520,CE,167,207.35,167,207.35,245.45,2,16.24,20400,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2540,CE,207,207,186.75,191,191,5,41,16800,300,02-Mar-23
OPTSTK,HAL,29-Mar-23,2560,CE,159.2,180,143,177.15,177.15,19,155.3,33000,300,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2580,CE,150,165,128.3,157,203.3,24,196.35,19800,-2100,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2600,CE,147.3,160,113.65,144.85,144.85,1135,9324.74,125400,-
26700,02-Mar-23
OPTSTK,HAL,29-Mar-23,2620,CE,134.4,138,105,130.55,130.55,45,369.93,17100,-1200,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2640,CE,120.95,135.5,92,118.35,118.35,326,2692.01,48600,-
9000,02-Mar-23
OPTSTK,HAL,29-Mar-23,2660,CE,105.05,125.45,82,105.25,105.25,512,4239.88,39000,-
12600,02-Mar-23
OPTSTK,HAL,29-Mar-23,2680,CE,90.9,115.85,74,96.5,96.5,1116,9283.29,42600,-4200,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2700,CE,100,105,66,86.2,86.2,9643,80554.85,434700,83100,02-
Mar-23
OPTSTK,HAL,29-Mar-
23,2720,CE,92.35,102.1,58.05,76.65,76.65,1842,15452.03,63900,50400,02-Mar-23
OPTSTK,HAL,29-Mar-23,2740,CE,78,78,52.5,68.9,68.9,1041,8766.9,41700,27600,02-Mar-23
OPTSTK,HAL,29-Mar-23,2760,CE,63.05,78,45.65,60.5,60.5,891,7536.81,86400,18000,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2780,CE,57,58.3,40.15,54.05,54.05,279,2369.15,44400,41400,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2800,CE,49,61.95,35,47.25,47.25,5466,46675.93,363900,74100,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2820,CE,43.15,50.7,31.1,41.7,41.7,184,1579.11,11400,8100,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2840,CE,37,40,27.95,36,36,172,1483.23,18000,13800,02-Mar-23
OPTSTK,HAL,29-Mar-23,2860,CE,30,35.05,25.1,31.9,31.9,28,242.81,5100,5100,02-Mar-23
OPTSTK,HAL,29-Mar-23,2880,CE,34,34,21,28.1,28.1,137,1194.67,13200,5100,02-Mar-23
OPTSTK,HAL,29-Mar-23,2900,CE,25,34.5,18.1,24.8,24.8,2197,19277.88,200700,54600,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2920,CE,27.05,28,17,22,22,41,361.76,2700,1500,02-Mar-23
OPTSTK,HAL,29-Mar-23,2940,CE,18,21.55,14.6,20.05,20.05,65,576.74,11100,9300,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2960,CE,20.55,20.6,12.75,17.2,17.2,74,660.71,23400,6000,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2980,CE,12.2,17,12.2,15.85,15.85,15,134.72,4200,3000,02-Mar-23
OPTSTK,HAL,29-Mar-
23,3000,CE,12.3,18,10.15,13.65,13.65,4029,36424.56,348600,118500,02-Mar-23
OPTSTK,HAL,29-Mar-23,3020,CE,13,13,9.9,12.2,12.2,20,181.89,4500,3600,02-Mar-23
OPTSTK,HAL,29-Mar-23,3040,CE,0,0,0,61,27.8,0,0,0,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,3060,CE,9.05,14.45,7.35,9.6,9.6,539,4963.44,59700,4200,02-Mar-
23
OPTSTK,HAL,29-Mar-23,3080,CE,9,9.95,6.8,8.45,8.45,185,1713.97,24300,24300,02-Mar-23
OPTSTK,HAL,29-Mar-23,1940,PE,2,2,2,2,0.1,2,11.65,600,600,02-Mar-23
OPTSTK,HAL,29-Mar-23,1960,PE,0,0,0,21.4,0.15,0,0,0,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2100,PE,1.5,1.5,1,1.35,0.9,8,50.43,1500,600,02-Mar-23
OPTSTK,HAL,29-Mar-23,2200,PE,2,2,1.55,1.9,1.9,55,363.29,37800,1500,02-Mar-23
OPTSTK,HAL,29-Mar-23,2260,PE,3,3,3,3,5.45,1,6.78,900,300,02-Mar-23
OPTSTK,HAL,29-Mar-23,2280,PE,9.1,9.1,9.1,9.1,6.6,1,6.86,300,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2300,PE,4.1,4.6,3.2,3.35,3.35,542,3745.99,92100,12900,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2320,PE,5,5.1,5,5.1,9.5,2,13.95,600,300,02-Mar-23
OPTSTK,HAL,29-Mar-23,2340,PE,6.25,6.6,4.95,5,5,35,246.29,3300,3000,02-Mar-23
OPTSTK,HAL,29-Mar-23,2360,PE,6.65,7.75,5.55,6,6,139,986.88,19500,14400,02-Mar-23
OPTSTK,HAL,29-Mar-23,2380,PE,9,9,7.55,8.25,15.65,14,100.3,4800,-1200,02-Mar-23
OPTSTK,HAL,29-Mar-23,2400,PE,8.05,12.35,7.95,8.65,8.65,1159,8378.13,182400,4800,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2420,PE,11.65,13.35,9.9,10.6,10.6,52,379.33,4200,1800,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2440,PE,13,17.05,11.7,12.2,12.2,65,478.4,13800,1500,02-Mar-23
OPTSTK,HAL,29-Mar-23,2460,PE,15,20.7,13.85,15,15,98,727.97,30600,7200,02-Mar-23
OPTSTK,HAL,29-Mar-23,2480,PE,17.05,22.95,16.65,16.95,16.95,36,269.84,10500,5100,02-
Mar-23
OPTSTK,HAL,29-Mar-
23,2500,PE,19,29.95,17.15,20.05,20.05,1212,9171.2,258000,22200,02-Mar-23
OPTSTK,HAL,29-Mar-23,2520,PE,23.1,33.2,21.8,22.95,22.95,119,908.75,21900,3900,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2540,PE,26,39.5,26,26.8,26.8,119,917.76,15000,-1500,02-Mar-23
OPTSTK,HAL,29-Mar-23,2560,PE,29.05,46.4,29.05,32,32,228,1776.69,36900,11100,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2580,PE,39.75,55,34.9,36.85,36.85,134,1054.45,17100,1800,02-
Mar-23
OPTSTK,HAL,29-Mar-
23,2600,PE,47.75,62.7,38.25,42.2,42.2,1878,14919.53,166500,22800,02-Mar-23
OPTSTK,HAL,29-Mar-23,2620,PE,52,70.75,47,48.75,48.75,154,1237.05,15900,1800,02-Mar-
23
OPTSTK,HAL,29-Mar-23,2640,PE,58,81,52.35,56.25,56.25,450,3650.44,25800,0,02-Mar-23
OPTSTK,HAL,29-Mar-23,2660,PE,65.95,91.8,61,64.05,64.05,881,7225.66,49200,22800,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2680,PE,77,101.8,70.4,73,73,336,2784.82,18900,8400,02-Mar-23
OPTSTK,HAL,29-Mar-
23,2700,PE,86.4,115,79.05,83.2,83.2,1931,16176.12,107700,12900,02-Mar-23
OPTSTK,HAL,29-Mar-23,2720,PE,95.6,126.35,90.8,93.2,93.2,100,845.59,6600,6600,02-
Mar-23
OPTSTK,HAL,29-Mar-23,2740,PE,123,123,75,105.5,105.5,6,51.17,1500,1500,02-Mar-23
OPTSTK,HAL,29-Mar-23,2780,PE,0,0,0,212,151.6,0,0,900,0,02-Mar-23
OPTSTK,HAL,29-Mar-
23,2800,PE,142,182.4,140.35,141.8,141.8,140,1241.91,37800,30000,02-Mar-23
OPTSTK,HAL,29-Mar-23,3000,PE,0,0,0,445,308.3,0,0,300,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,1940,CE,0,0,0,630.35,794.2,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2220,CE,0,0,0,403,532.8,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2260,CE,0,0,0,374.7,498,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2520,CE,0,0,0,221,298.4,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2700,CE,132,132,110,130,130,17,143.77,2700,1200,02-Mar-23
OPTSTK,HAL,27-Apr-23,2860,CE,0,0,0,97.05,125,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,1940,PE,0,0,0,15.85,2.1,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,1980,PE,0,0,0,20,3,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2300,PE,12,12,12,12,28.05,1,6.93,300,300,02-Mar-23
OPTSTK,HAL,27-Apr-23,2380,PE,0,0,0,115,42.6,0,0,0,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2400,PE,0,0,0,27.75,47,0,0,5700,0,02-Mar-23
OPTSTK,HAL,27-Apr-23,2500,PE,50,50.5,40.05,44,73.5,9,68.7,2100,2100,02-Mar-23
OPTSTK,HAL,27-Apr-23,2600,PE,82,82,82,82,108.8,1,8.04,300,300,02-Mar-23
OPTSTK,HAL,25-May-23,2140,CE,0,0,0,485,628.35,0,0,0,0,02-Mar-23
OPTSTK,HAL,25-May-23,2160,CE,0,0,0,469.55,611.1,0,0,0,0,02-Mar-23
OPTSTK,HAL,25-May-23,2660,CE,0,0,0,177.4,260,0,0,0,0,02-Mar-23
OPTSTK,HAL,25-May-23,2140,PE,0,0,0,45.95,22.25,0,0,0,0,02-Mar-23
OPTSTK,HAL,25-May-23,2560,PE,0,0,0,194.3,123,0,0,0,0,02-Mar-23
OPTSTK,HAL,25-May-23,3040,PE,0,0,0,515,390.3,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,920,CE,0,0,0,208.95,282.9,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1000,CE,0,0,0,146.65,204,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1110,CE,0,0,0,81,104.4,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1150,CE,71.15,71.15,69.75,69.75,74.85,2,12.2,1000,0,02-
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1160,CE,71.35,71.35,60.5,60.5,68.25,5,30.72,4000,-500,02-
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1180,CE,55.9,55.9,42.5,43.85,43.85,18,110.54,26000,-
3000,02-Mar-23
Mar-23
OPTSTK,HAVELLS,29-Mar-
23,1200,CE,42.8,46,30.25,32.75,32.75,230,1421.4,99000,2500,02-Mar-23
23,1210,CE,37.25,37.25,27.35,28.65,28.65,90,558.69,30000,7500,02-Mar-23
23,1220,CE,32.35,33.35,22.05,24.05,24.05,499,3112.58,76000,10000,02-Mar-23
500,02-Mar-23
23,1240,CE,23.45,23.9,15.45,16.5,16.5,293,1845.38,56500,2000,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1250,CE,20,20,12.7,13.75,13.75,204,1291.5,60500,0,02-Mar-
23
OPTSTK,HAVELLS,29-Mar-23,1260,CE,13,15.55,10.65,11.25,11.25,122,776.96,40000,-
4000,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1270,CE,9.25,9.25,9.25,9.25,9.25,1,6.39,3000,500,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1280,CE,11,11,7.4,7.9,7.9,111,715.58,26000,4000,02-Mar-23
12000,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1320,CE,3.5,3.5,3.35,3.5,3.5,5,33.08,27000,-500,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1330,CE,4.2,4.2,3.1,3.1,8,4,26.67,12000,-1000,02-Mar-23
Mar-23
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1410,CE,0,0,0,9.05,2,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,920,PE,0,0,0,10.55,0.05,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,930,PE,0,0,0,12,0.1,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1100,PE,2.85,3.5,2.6,3.25,3.25,88,485.33,67500,20000,02-
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1140,PE,6.55,8,5.9,7.55,7.55,181,1037.92,44500,-1000,02-
Mar-23
Mar-23
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1180,PE,15.4,19.05,14,18.2,18.2,80,478.63,55500,-1500,02-
Mar-23
23,1190,PE,17.7,23.1,16.8,22.65,22.65,39,236.07,10500,7000,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1200,PE,20.2,28.1,20,25.65,25.65,603,3689.58,72000,-
8500,02-Mar-23
OPTSTK,HAVELLS,29-Mar-23,1210,PE,28.85,34.35,23.95,32,32,42,260.25,5500,4000,02-
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1220,PE,31.5,39.35,29.1,37,37,74,464.09,17000,-6000,02-
Mar-23
Mar-23
Mar-23
OPTSTK,HAVELLS,29-Mar-23,1370,PE,0,0,0,256.6,169,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,990,CE,0,0,0,219.75,222.85,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,1030,CE,0,0,0,187.5,187,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,1060,CE,0,0,0,165,161.65,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,1300,CE,16,16,16,16,30.25,2,13.16,2500,1000,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,990,PE,0,0,0,12.2,3.8,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,1100,PE,0,0,0,12,20.05,0,0,1000,0,02-Mar-23
OPTSTK,HAVELLS,27-Apr-23,1340,PE,0,0,0,170.8,148,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,990,CE,0,0,0,236.8,232.55,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,1250,CE,0,0,0,68,63,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,1350,CE,0,0,0,35.95,32,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,990,PE,0,0,0,9.1,8,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,1000,PE,0,0,0,10.35,9.2,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,1070,PE,0,0,0,23,21.3,0,0,0,0,02-Mar-23
OPTSTK,HAVELLS,25-May-23,1180,PE,0,0,0,60,58.05,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,870,CE,0,0,0,196.3,240.5,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,920,CE,0,0,0,154.8,191,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,960,CE,0,0,0,125,152.15,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,970,CE,0,0,0,118,142.6,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-
23,1000,CE,100.1,120.65,100.1,120.65,115,5,39.04,30100,2100,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1040,CE,81.7,82.15,81.45,82.15,81.45,5,39.26,4200,3500,02-
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1050,CE,57,74.55,57,66.1,66.1,26,203.97,25200,11200,02-
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1060,CE,65.3,65.45,56.95,57,57,6,47.14,16100,-1400,02-Mar-
23
OPTSTK,HCLTECH,29-Mar-23,1070,CE,55.8,55.8,55.8,55.8,59.75,1,7.88,8400,-700,02-Mar-
23
OPTSTK,HCLTECH,29-Mar-23,1080,CE,35.45,49.5,33.35,42.55,42.55,72,565.65,150500,-
7000,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1090,CE,28.1,42.05,26.2,35.15,35.15,220,1726.55,92400,-
700,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1100,CE,22,35.5,20.85,29.1,29.1,1832,14472.27,545300,-
44800,02-Mar-23
23,1110,CE,18.45,29.2,17.2,23.8,23.8,1130,8979.46,153300,57400,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1120,CE,14.95,23.75,13,18.85,18.85,1447,11553.16,249900,-
28000,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1130,CE,11.45,19,10.5,14.9,14.9,485,3887.89,131600,-
5600,02-Mar-23
23,1140,CE,8.6,15.05,7.9,11.6,11.6,857,6913.31,275100,56700,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1150,CE,7.85,12,6,8.95,8.95,1173,9517.91,324800,9100,02-
Mar-23
Mar-23
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1180,CE,3.2,5.5,2.65,4,4,354,2934.37,84700,-3500,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1190,CE,3.95,4.3,3.45,3.45,10.5,9,75.21,7000,4200,02-Mar-
23
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1210,CE,2,2,2,2,7.25,1,8.48,4200,0,02-Mar-23
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1240,CE,1,1.25,0.9,1,1,57,495.18,30100,14700,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1250,CE,0.9,1.2,0.9,1.05,3.2,76,665.56,210000,-700,02-Mar-
23
OPTSTK,HCLTECH,29-Mar-23,1260,CE,0.75,0.75,0.75,0.75,2.6,1,8.82,1400,0,02-Mar-23
23,1300,CE,0.65,0.75,0.65,0.65,0.65,122,1110.82,244300,4200,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,870,PE,0,0,0,7.1,0.05,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,950,PE,0.5,0.65,0.5,0.5,0.85,6,39.92,45500,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,980,PE,1.35,1.35,1,1.15,2.25,9,61.81,51800,-1400,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1000,PE,2.1,2.25,1.55,1.9,1.9,238,1669.14,249900,14700,02-
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1020,PE,3.5,3.7,2.4,3,3,57,408.15,31500,15400,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1040,PE,5.6,5.8,3.75,4.5,4.5,106,774.84,79800,13300,02-
Mar-23
23,1050,PE,6.7,7.85,4.7,5.65,5.65,556,4110.81,253400,13300,02-Mar-23
23,1060,PE,8.75,9.7,5.8,7.15,7.15,228,1703.28,109900,37100,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1070,PE,11,12.6,7.5,9,9,180,1359.83,74900,16100,02-Mar-23
23,1080,PE,13.45,16,9.5,11.4,11.4,771,5894.83,221200,57400,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1090,PE,17.85,20,12,14.3,14.3,472,3651.1,147000,31500,02-
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1100,PE,23,24.5,15,17.9,17.9,1530,11974.11,448000,3500,02-
Mar-23
23,1110,PE,25.8,29.05,18.5,22.25,22.25,406,3213.83,57400,34300,02-Mar-23
23,1120,PE,32.55,36.4,22.95,27.4,27.4,132,1058.13,39900,8400,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1130,PE,35,35,28.2,34.25,34.25,42,341.5,30800,9800,02-Mar-
23
23,1140,PE,49.9,49.9,34.35,38.65,38.65,26,214.13,46200,6300,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1150,PE,56.5,57,41,45.55,45.55,64,534.38,140000,-24500,02-
Mar-23
OPTSTK,HCLTECH,29-Mar-23,1170,PE,0,0,0,134,72.9,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1180,PE,64.3,64.3,64.3,64.3,80.45,1,8.71,4900,-700,02-Mar-
23
OPTSTK,HCLTECH,29-Mar-23,1200,PE,102,102,85,91,91,10,90.35,56000,1400,02-Mar-23
OPTSTK,HCLTECH,29-Mar-23,1210,PE,93,93,93,93,105,3,27.36,2100,2100,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,920,CE,0,0,0,224.2,198.55,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,950,CE,0,0,0,198,171,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1070,CE,0,0,0,108.25,78,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1100,CE,47.8,47.8,42.6,42.6,42.6,3,24.06,4200,700,02-Mar-
23
OPTSTK,HCLTECH,27-Apr-23,1120,CE,36,36,36,36,50.9,1,8.09,700,700,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1140,CE,0,0,0,70,42.15,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1150,CE,30,30,30,30,38.2,1,8.26,700,700,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1200,CE,11,11,7.3,7.3,22.55,2,16.92,18200,1400,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,920,PE,0,0,0,5.65,2.35,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1020,PE,0,0,0,22,15.25,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1080,PE,0,0,0,35,34,0,0,700,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1100,PE,35.15,35.2,29,30,42.65,20,158.42,84700,2800,02-
Mar-23
OPTSTK,HCLTECH,27-Apr-23,1180,PE,0,0,0,90.05,89,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1190,PE,0,0,0,96.2,96,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,27-Apr-23,1270,PE,0,0,0,152,159.7,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,920,CE,0,0,0,198,206.55,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,930,CE,0,0,0,189.4,197.65,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,1000,CE,0,0,0,133.85,140,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,1210,CE,0,0,0,31.45,32,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,1220,CE,0,0,0,29,29.35,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,920,PE,0,0,0,7.25,5.3,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,960,PE,0,0,0,13.05,10,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,1070,PE,0,0,0,45,38.5,0,0,0,0,02-Mar-23
OPTSTK,HCLTECH,25-May-23,1240,PE,0,0,0,148,138.05,0,0,0,0,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2180,CE,0,0,0,548.25,435.5,0,0,0,0,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2300,CE,0,0,0,385,320.65,0,0,300,0,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2500,CE,126,127.95,126,127.95,155.75,2,15.76,9000,0,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2580,CE,72.15,72.85,60,63.75,63.75,150,1190.64,32100,7200,02-
Mar-23
OPTSTK,HDFC,29-Mar-23,2600,CE,64,65,47.75,52.25,52.25,1141,9084.25,266700,9300,02-
Mar-23
OPTSTK,HDFC,29-Mar-23,2620,CE,48,52.9,38,41.6,41.6,1213,9691.04,126000,14700,02-
Mar-23
OPTSTK,HDFC,29-Mar-
23,2640,CE,39.65,43,29.75,32.65,32.65,1157,9283.22,118500,7800,02-Mar-23
OPTSTK,HDFC,29-Mar-
23,2660,CE,31.4,33.55,23,25.55,25.55,880,7093.09,139800,23700,02-Mar-23
OPTSTK,HDFC,29-Mar-
23,2680,CE,25.8,26.4,17.8,19.95,19.95,519,4204.83,87600,23100,02-Mar-23
OPTSTK,HDFC,29-Mar-
23,2700,CE,19.4,21.25,13.7,15.35,15.35,1463,11920.19,600900,23100,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2720,CE,16,16,10.6,11.8,11.8,282,2311.25,58200,14700,02-Mar-
23
OPTSTK,HDFC,29-Mar-23,2740,CE,11.7,11.85,8.35,9.4,9.4,199,1641.57,105600,6600,02-
Mar-23
OPTSTK,HDFC,29-Mar-23,2760,CE,8.55,8.55,6.6,7.6,7.6,69,572.84,13200,3300,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2780,CE,7.25,7.25,5.35,6.2,6.2,191,1596.38,73500,30900,02-
Mar-23
OPTSTK,HDFC,29-Mar-23,2800,CE,6.8,6.8,4.55,5,5,829,6976.19,725100,18300,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2840,CE,3.25,3.55,3.1,3.35,3.35,53,452.07,36900,8700,02-Mar-
23
OPTSTK,HDFC,29-Mar-23,2900,CE,1.75,1.8,1.55,1.75,1.75,41,356.9,143700,-300,02-Mar-
23
OPTSTK,HDFC,29-Mar-23,3000,CE,1.3,1.3,0.9,1,5.2,45,405.13,42600,-3000,02-Mar-23
OPTSTK,HDFC,29-Mar-23,3100,CE,1.25,1.25,0.75,0.75,2,3,27.9,2100,300,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2180,PE,0,0,0,15.95,1.1,0,0,0,0,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2200,PE,1,1,1,1,1,1,6.6,9000,300,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2220,PE,0,0,0,20.35,2,0,0,0,0,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2300,PE,0.75,1,0.6,0.95,0.95,14,96.63,66000,1200,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2400,PE,3,3.6,2.7,3.5,3.5,98,706.55,158100,1200,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2420,PE,4.3,4.6,3.55,4.5,4.5,65,472.68,11700,7800,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2440,PE,4.65,5.95,4.55,5.85,5.85,110,806.89,32400,-300,02-
Mar-23
OPTSTK,HDFC,29-Mar-23,2460,PE,6.4,7.5,6.05,7.5,7.5,35,259.01,9900,2700,02-Mar-23
Mar-23
OPTSTK,HDFC,29-Mar-23,2520,PE,12.55,16.8,12.5,16.15,16.15,74,562.82,23100,2100,02-
Mar-23
Mar-23
OPTSTK,HDFC,29-Mar-23,2560,PE,20,27.5,19.95,25.65,25.65,268,2077.91,69000,3000,02-
Mar-23
Mar-23
OPTSTK,HDFC,29-Mar-
23,2600,PE,34.25,42.8,29.45,40.2,40.2,1860,14717.3,402600,3900,02-Mar-23
Mar-23
OPTSTK,HDFC,29-Mar-23,2640,PE,48.75,63.25,48.75,60.55,60.55,21,169.92,64500,-
1200,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2660,PE,68,75.9,67.85,74.85,74.85,22,180.23,65400,300,02-Mar-
23
OPTSTK,HDFC,29-Mar-23,2700,PE,87,106.9,87,99,99,22,184.68,173400,2100,02-Mar-23
OPTSTK,HDFC,29-Mar-23,2740,PE,0,0,0,105,163.9,0,0,300,0,02-Mar-23
Mar-23
OPTSTK,HDFC,29-Mar-23,2960,PE,0,0,0,323,349,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2180,CE,0,0,0,580.2,454.8,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2460,CE,0,0,0,350,225.45,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2600,CE,87.6,89.95,81,85.95,85.95,20,161.12,9300,900,02-Mar-
23
OPTSTK,HDFC,27-Apr-23,2800,CE,39.95,39.95,22,22,22,19,161.08,6000,5400,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2820,CE,0,0,0,145.9,58,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,3060,CE,0,0,0,71,17.6,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2180,PE,0,0,0,12.1,7.45,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2440,PE,0,0,0,52,49.25,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2460,PE,0,0,0,57.05,55,0,0,0,0,02-Mar-23
OPTSTK,HDFC,27-Apr-23,2600,PE,65,65,65,65,109.75,1,7.99,600,300,02-Mar-23
OPTSTK,HDFC,25-May-23,2180,CE,0,0,0,478.4,475.15,0,0,0,0,02-Mar-23
OPTSTK,HDFC,25-May-23,2720,CE,0,0,0,131.35,123,0,0,0,0,02-Mar-23
OPTSTK,HDFC,25-May-23,2180,PE,0,0,0,19.05,15.8,0,0,0,0,02-Mar-23
OPTSTK,HDFC,25-May-23,2380,PE,0,0,0,57,51.05,0,0,0,0,02-Mar-23
OPTSTK,HDFC,25-May-23,2420,PE,0,0,0,68.35,62,0,0,0,0,02-Mar-23
OPTSTK,HDFC,25-May-23,2700,PE,0,0,0,190.85,183,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1440,CE,0,0,0,768.35,358.9,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1700,CE,119.35,119.4,119.35,119.4,125,2,10.91,3300,0,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1720,CE,0,0,0,503.05,111,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1760,CE,81.3,81.3,74.4,77.95,77.95,6,33.11,1500,600,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1780,CE,68.3,68.3,68.3,68.3,74.85,1,5.54,2400,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-
23,1800,CE,65,67.1,51.05,53.8,53.8,327,1821.97,103200,17400,02-Mar-23
23,1820,CE,56.4,56.4,42.25,44.2,44.2,149,835.09,45600,12300,02-Mar-23
23,1840,CE,44.5,45.5,34.3,36.3,36.3,268,1511.27,102900,12000,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1860,CE,35,36.7,28.05,30.2,30.2,118,669.96,57000,-600,02-
Mar-23
23,1880,CE,29.45,29.45,22.3,23.2,23.2,81,462.85,33600,18900,02-Mar-23
23,1900,CE,24.25,25.75,17.9,19.9,19.9,994,5729.88,499200,42300,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1920,CE,18,18,15,15.85,15.85,10,58.09,13200,-900,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1940,CE,15,15,12,12.35,12.35,28,164.11,47700,-600,02-Mar-
23
OPTSTK,HDFCAMC,29-Mar-23,1960,CE,11,12.25,9.9,10.35,10.35,11,65.03,2400,1800,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1980,CE,0,0,0,15,12.8,0,0,900,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,2000,CE,8.25,8.5,6,6.55,6.55,281,1691.9,224100,18600,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,2040,CE,9.35,9.35,3.8,4.05,4.05,6,36.8,6900,-600,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,2100,CE,2.1,2.1,1.65,1.85,1.85,32,201.78,70500,900,02-Mar-
23
OPTSTK,HDFCAMC,29-Mar-23,1440,PE,0,0,0,0.65,0.35,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1500,PE,1.95,1.95,0.55,1.25,1.25,5,22.52,22500,600,02-Mar-
23
OPTSTK,HDFCAMC,29-Mar-23,1560,PE,3,3,3,3,3.65,1,4.68,300,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1600,PE,4.05,5.05,3.65,4.85,4.85,178,856.63,95100,-
9900,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1640,PE,6.5,7.7,6.5,7.7,12.1,4,19.76,7800,1200,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1660,PE,0,0,0,13,15.65,0,0,3900,0,02-Mar-23
23,1700,PE,11.25,17.4,11.25,16.9,16.9,214,1101.13,137700,15900,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1720,PE,0,0,0,24,31,0,0,600,0,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1740,PE,20.05,26.5,20.05,24.95,24.95,6,31.74,7500,600,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1760,PE,25,34.1,25,33.05,33.05,42,225.45,45300,-300,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1780,PE,34,42,33.3,40.65,40.65,43,234.53,24600,4200,02-
Mar-23
23,1800,PE,40,51.75,36.45,50.05,50.05,200,1108.13,192900,15900,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1820,PE,56.6,57.9,48.6,57.5,75.1,25,140.57,4500,0,02-Mar-
23
23,1840,PE,61.6,73.05,61.6,73.05,73.05,15,85.82,29100,2100,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1860,PE,79.05,83,79.05,82.95,99.45,4,23.29,6000,-900,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1880,PE,99.95,100,99.95,100,112.95,2,11.87,3000,300,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,1900,PE,106.5,117,106.5,117,117,9,54.28,84000,-1800,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,2000,PE,178.8,192,178.8,192,208.9,2,13.11,60900,300,02-
Mar-23
OPTSTK,HDFCAMC,29-Mar-23,2100,PE,276,296,276,296,301.2,2,14.31,15600,300,02-Mar-23
OPTSTK,HDFCAMC,29-Mar-23,2500,PE,0,0,0,680,696,0,0,9900,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1440,CE,0,0,0,522.6,370.4,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1560,CE,0,0,0,412.75,262,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1600,CE,0,0,0,378,228.85,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1900,CE,40,40,40,40,57.65,1,5.82,300,300,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1440,PE,0,0,0,3.8,3.3,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1500,PE,0,0,0,6.95,7,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1540,PE,0,0,0,10,11,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,27-Apr-23,1580,PE,0,0,0,14,16.5,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,25-May-23,1440,CE,0,0,0,375.55,382.95,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,25-May-23,1880,CE,0,0,0,90.1,89,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,25-May-23,1440,PE,0,0,0,10.3,7.9,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,25-May-23,1500,PE,0,0,0,17.45,14,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,25-May-23,1540,PE,0,0,0,24,19.75,0,0,0,0,02-Mar-23
OPTSTK,HDFCAMC,25-May-23,1820,PE,0,0,0,122.7,113,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1370,CE,0,0,0,303,222.55,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1380,CE,0,0,0,230,212.85,0,0,2750,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1390,CE,0,0,0,285.4,203.25,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1400,CE,193,195,193,195,193.75,4,35.07,28600,2200,02-Mar-
23
OPTSTK,HDFCBANK,29-Mar-23,1420,CE,0,0,0,259.8,175,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-
23,1500,CE,113,113,98.6,100.55,106.35,26,229.31,56650,2200,02-Mar-23
23,1520,CE,83.95,83.95,82.05,82.5,82.5,12,105.79,3300,3300,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1530,CE,77.6,77.6,77.6,77.6,77.6,1,8.84,550,550,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1540,CE,78.35,79.5,65,65.2,65.2,16,141.61,22550,1100,02-
Mar-23
23,1550,CE,70.15,70.15,56.5,58.55,58.55,73,647.16,37950,14850,02-Mar-23
23,1560,CE,61.3,62.5,49.6,51.1,51.1,195,1730.48,55000,550,02-Mar-23
23,1570,CE,53.7,54.15,44,44.95,44.95,31,276.08,20350,5500,02-Mar-23
23,1580,CE,46.4,48.25,36.85,38.15,38.15,1710,15243.61,291500,104500,02-Mar-23
23,1590,CE,39.8,41.25,31.2,32.4,32.4,1688,15084.85,384450,140250,02-Mar-23
23,1600,CE,33.65,35,26.15,27.05,27.05,8974,80435.95,3007400,749100,02-Mar-23
23,1610,CE,26,29.15,21.45,22.2,22.2,2618,23539.01,2763750,17600,02-Mar-23
23,1620,CE,22,24.35,17.85,18.55,18.55,5643,50912.55,1339250,163900,02-Mar-23
23,1630,CE,19.9,20.25,14.85,15.25,15.25,1364,12356.67,344850,34100,02-Mar-23
23,1640,CE,15.45,16.8,12.15,12.65,12.65,3817,34724.29,827200,23100,02-Mar-23
23,1650,CE,12.5,13.75,9.95,10.45,10.45,2146,19609.15,1239150,141900,02-Mar-23
23,1660,CE,10.1,11.3,8.15,8.5,8.5,2813,25827.51,841500,11550,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1670,CE,9,9.2,6.7,7.05,7.05,811,7482.85,348700,28050,02-
Mar-23
23,1680,CE,7.3,7.55,5.1,5.7,5.7,2037,18892.11,669900,91850,02-Mar-23
23,1690,CE,5.85,6.15,4.5,4.75,4.75,480,4475.04,264550,15950,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1700,CE,4.9,5.15,3.7,3.95,3.95,2785,26104.4,2327600,-
5500,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1710,CE,4.05,4.1,2.95,3.2,3.2,193,1818.74,186450,6050,02-
Mar-23
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1730,CE,2.7,2.7,1.75,2,2,242,2305.45,85800,-2200,02-Mar-
23
Mar-23
9900,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1760,CE,1.6,1.6,0.9,1,1,141,1365.69,140800,20350,02-Mar-
23
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1790,CE,1.35,1.35,1.2,1.2,3.35,2,19.7,1100,1100,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1800,CE,1,1.05,0.7,0.75,0.75,238,2357.25,593450,18150,02-
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1820,CE,0.7,0.7,0.5,0.6,0.6,31,310.4,42350,-7700,02-Mar-
23
OPTSTK,HDFCBANK,29-Mar-23,1850,CE,0.6,0.6,0.45,0.45,1.15,6,61.06,13750,2200,02-Mar-
23
OPTSTK,HDFCBANK,29-Mar-23,1860,CE,0.65,0.65,0.45,0.45,0.95,3,30.69,2750,550,02-Mar-
23
Mar-23
3300,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1370,PE,0.8,0.9,0.6,0.6,1,4,30.15,6600,550,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1380,PE,0.35,0.9,0.35,0.9,1.25,2,15.18,8800,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1390,PE,0,0,0,10.6,1.6,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1400,PE,0.95,1.05,0.7,1,1,115,886.05,156750,17050,02-Mar-
23
OPTSTK,HDFCBANK,29-Mar-23,1420,PE,2.75,2.75,1,1.1,3.2,19,148.52,7700,4950,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1430,PE,0,0,0,16,3.95,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1440,PE,1.2,1.8,1.2,1.75,1.75,17,134.79,67100,1100,02-
Mar-23
23,1450,PE,1.65,2.25,1.65,2.15,2.15,221,1764.97,326150,21450,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1460,PE,2.15,2.65,1.95,2.6,2.6,367,2951.66,132000,-
4950,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1470,PE,2.6,3.25,2.6,3.15,3.15,51,413.18,73700,-8800,02-
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1480,PE,2.9,4,2.7,3.95,3.95,219,1786.93,69850,-11550,02-
Mar-23
Mar-23
64900,02-Mar-23
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1520,PE,5.9,8.1,4.95,7.6,7.6,918,7710,361900,156200,02-
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1530,PE,6.35,9.55,6,9.1,9.1,152,1286.04,67650,23650,02-
Mar-23
23,1540,PE,8,11.35,7.05,10.65,10.65,1876,15984.39,399850,95150,02-Mar-23
25850,02-Mar-23
23,1560,PE,11.7,16.6,10.1,15.6,15.6,1993,17249.4,293150,34100,02-Mar-23
23,1570,PE,12.95,19.8,12.45,18.85,18.85,801,6988.5,132000,29150,02-Mar-23
23,1580,PE,17.1,23.8,15.15,22.4,22.4,3921,34502.57,654500,118250,02-Mar-23
23,1590,PE,19.9,28.2,18.25,26.55,26.55,2494,22134.55,243100,41250,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1600,PE,25.15,33,21.5,31.05,31.05,6564,58753.24,1502050,-
116050,02-Mar-23
23,1610,PE,28.35,38.45,26,36.35,36.35,1364,12324.1,579150,6600,02-Mar-23
39050,02-Mar-23
1650,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1640,PE,46,58.9,46,56.7,56.7,126,1174.28,249700,-3300,02-
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1650,PE,51,65.75,51,63.7,63.7,38,357.83,112750,-1650,02-
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1660,PE,65,74.35,63.5,72,72,66,627.2,174900,19250,02-Mar-
23
Mar-23
1650,02-Mar-23
23,1700,PE,92.45,109.1,91.55,108,108,19,188.22,250800,1650,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1740,PE,0,0,0,135.15,154,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1750,PE,124.4,145,124.4,145,162.9,2,20.73,11550,1100,02-
Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1760,PE,0,0,0,148,171.95,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,29-Mar-23,1800,PE,197,204,197,202,209.1,5,55.05,48950,2200,02-Mar-
23
OPTSTK,HDFCBANK,29-Mar-23,1900,PE,296,305,294,305,306.15,16,193.56,106700,-8800,02-
Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1390,CE,0,0,0,291.8,217.15,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1500,CE,119,119,109.3,109.3,109.3,11,97.74,6050,6050,02-
Mar-23
OPTSTK,HDFCBANK,27-Apr-
23,1600,CE,53.8,53.85,45.65,46.35,46.35,67,607.51,72600,22550,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1620,CE,42.9,43,37,37,37,9,82.18,4950,2750,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1630,CE,0,0,0,40,56.5,0,0,6600,0,02-Mar-23
23,1700,CE,16.3,16.95,13.7,14.15,14.15,116,1094.51,63250,4400,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1800,CE,4.85,4.85,4.15,4.2,4.2,5,49.62,4950,1650,02-Mar-
23
OPTSTK,HDFCBANK,27-Apr-23,1840,CE,12,12,12,12,8.95,1,10.18,550,550,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1870,CE,2,2,2,2,6.55,1,10.29,550,550,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1390,PE,0,0,0,9.25,7.25,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1420,PE,0,0,0,6,10.95,0,0,550,0,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1460,PE,0,0,0,18.95,18,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1500,PE,10.2,12.6,10.2,12.3,12.3,47,390.61,72600,8250,02-
Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1520,PE,0,0,0,15,34,0,0,550,0,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1560,PE,0,0,0,43.8,49,0,0,0,0,02-Mar-23
23,1600,PE,34.75,45.5,34.75,44.25,44.25,89,803.52,85800,14300,02-Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1620,PE,49.95,50.6,49.95,50.6,78.25,2,18.37,1100,0,02-
Mar-23
OPTSTK,HDFCBANK,27-Apr-23,1760,PE,158,158,158,158,175.4,1,10.54,550,550,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1390,CE,0,0,0,251.1,230.85,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1570,CE,0,0,0,122,104.95,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1730,CE,0,0,0,52.25,41,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1770,CE,0,0,0,41,31.4,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1390,PE,0,0,0,13.05,13.25,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1500,PE,0,0,0,36.3,38,0,0,0,0,02-Mar-23
OPTSTK,HDFCBANK,25-May-23,1600,PE,50.5,50.5,50.5,50.5,78.45,1,9.07,14300,550,02-
Mar-23
OPTSTK,HDFCBANK,25-May-23,1760,PE,0,0,0,169,179.9,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,390,CE,0,0,0,187.8,95,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,395,CE,0,0,0,182.95,90.1,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,450,CE,40.8,40.9,39.5,40,40.7,4,21.57,7700,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,460,CE,31,33,29.65,29.65,33.45,28,151.26,31900,20900,02-
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,470,CE,25,25,22,22,22,10,54.25,11000,-1100,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,475,CE,21.1,21.1,19.05,19.05,24,3,16.32,1100,-1100,02-
Mar-23
OPTSTK,HDFCLIFE,29-Mar-
23,480,CE,19.05,19.75,15.5,15.7,15.7,204,1115.38,201300,58300,02-Mar-23
23,485,CE,16.85,16.95,12.85,13.1,13.1,107,587.55,92400,49500,02-Mar-23
23,490,CE,13.4,14.05,10.5,10.7,10.7,684,3775.49,638000,185900,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,495,CE,11,11.45,8.5,8.65,8.65,110,610.21,134200,15400,02-
Mar-23
23,500,CE,9.05,9.65,6.7,6.9,6.9,1462,8164.68,1351900,465300,02-Mar-23
23,505,CE,7.25,7.5,4.6,5.3,5.3,1297,7288.32,982300,907500,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,510,CE,5.65,6.2,4.1,4.3,4.3,556,3148.32,811800,227700,02-
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,515,CE,5,5,3.45,3.55,3.55,108,616.29,140800,52800,02-Mar-
23
23,520,CE,3.85,4.15,2.8,2.95,2.95,507,2918.91,911900,156200,02-Mar-23
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,530,CE,2.5,4.35,2,2.1,2.1,1240,7262.04,1010900,774400,02-
Mar-23
Mar-23
23,540,CE,1.8,1.9,1.3,1.35,1.35,468,2787.79,564300,291500,02-Mar-23
23,550,CE,1.4,1.45,0.95,1.05,1.05,755,4577.91,1191300,290400,02-Mar-23
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,570,CE,0.5,0.5,0.35,0.35,0.35,9,56.46,108900,0,02-Mar-23
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,650,CE,0.15,0.15,0.15,0.15,0.05,2,14.3,36300,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,390,PE,1,1,1,1,0.2,1,4.3,1100,1100,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,395,PE,0,0,0,0.25,0.25,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,400,PE,0.35,0.4,0.3,0.4,0.4,25,110.08,99000,9900,02-Mar-
23
OPTSTK,HDFCLIFE,29-Mar-23,415,PE,0,0,0,0.55,1,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,420,PE,0.65,0.65,0.45,0.55,1.3,12,55.51,23100,-2200,02-
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,430,PE,0.75,0.9,0.75,0.85,0.85,17,80.57,89100,9900,02-
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,440,PE,1.05,1.4,1,1.35,1.35,71,344.59,143000,20900,02-
Mar-23
23,450,PE,1.9,2.3,1.65,2.25,2.25,206,1024.25,421300,30800,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,455,PE,3.4,3.4,3,3,6.85,3,15.12,5500,3300,02-Mar-23
23,460,PE,2.9,3.95,2.85,3.85,3.85,164,835.87,202400,17600,02-Mar-23
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,475,PE,6.4,8.3,6.1,8.2,8.2,21,111.44,26400,2200,02-Mar-23
23,480,PE,8.3,10.2,7.5,10.05,10.05,613,3297.2,539000,30800,02-Mar-23
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,490,PE,13,15.3,11.7,15,15,133,736.55,254100,6600,02-Mar-
23
OPTSTK,HDFCLIFE,29-Mar-23,495,PE,15.45,15.45,15.45,15.45,24,1,5.61,19800,0,02-Mar-
23
OPTSTK,HDFCLIFE,29-Mar-23,500,PE,19,21.35,17,20.9,20.9,78,445.8,760100,30800,02-
Mar-23
23
Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,520,PE,35,35.5,35,35.5,41.25,2,12.21,209000,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,525,PE,38.8,38.8,38.8,38.8,45.2,1,6.2,7700,0,02-Mar-23
Mar-23
23,550,PE,59.75,60.65,59.75,60.65,66.65,3,20.13,317900,1100,02-Mar-23
23
OPTSTK,HDFCLIFE,29-Mar-23,575,PE,0,0,0,34,90.05,0,0,0,0,02-Mar-23
23,600,PE,110.2,111.05,110.15,111.05,114.35,3,23.44,89100,0,02-Mar-23
OPTSTK,HDFCLIFE,29-Mar-23,630,PE,0,0,0,67.4,144,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,390,CE,0,0,0,201.9,98.5,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,395,CE,0,0,0,197,93.9,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,500,CE,15.7,15.7,15.7,15.7,21.7,1,5.67,4400,-1100,02-Mar-
23
OPTSTK,HDFCLIFE,27-Apr-23,530,CE,0,0,0,76.4,12,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,580,CE,0,0,0,45,3.8,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,600,CE,1.45,1.45,1.1,1.1,2.3,20,132.28,17600,-11000,02-
Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,390,PE,0,0,0,0.1,1.35,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,450,PE,4.95,5.15,4.95,5.15,5.15,6,30.02,7700,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,500,PE,0,0,0,17,33.3,0,0,1100,0,02-Mar-23
OPTSTK,HDFCLIFE,27-Apr-23,675,PE,0,0,0,90.75,185,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,395,CE,0,0,0,102.7,97.9,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,415,CE,0,0,0,86,81.2,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,550,CE,0,0,0,16,13.15,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,395,PE,0,0,0,3.8,3.55,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,455,PE,0,0,0,17.05,17,0,0,0,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,480,PE,0,0,0,17,27.3,0,0,3300,0,02-Mar-23
OPTSTK,HDFCLIFE,25-May-23,525,PE,0,0,0,52,53.25,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2020,CE,0,0,0,531.3,454.3,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2200,CE,0,0,0,359,281.6,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-
23,2380,CE,108.9,108.9,108.9,108.9,137.05,1,7.46,900,300,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2400,CE,87,113.7,85.4,94.9,94.9,1068,8007.73,26400,-
6900,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2420,CE,87,93.95,74.4,78.85,78.85,22,165.31,5100,-
1200,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2435,CE,71.2,83.85,67.3,81,103.35,43,324.28,3900,-
2100,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2440,CE,62.6,83.8,61.05,67.9,67.9,759,5723.81,31200,-
8700,02-Mar-23
23,2455,CE,55.45,74,54,58.5,58.5,441,3331.28,15000,1500,02-Mar-23
23,2460,CE,52,71.75,50,56.55,56.55,2571,19449.43,75900,36000,02-Mar-23
23,2475,CE,67.7,67.7,45,48.55,48.55,392,2976.13,16800,11700,02-Mar-23
23,2480,CE,44.05,59.8,42.05,46.2,46.2,728,5530.63,51000,24000,02-Mar-23
23,2495,CE,40,51.5,37,39.65,39.65,189,1440.49,34800,12600,02-Mar-23
23,2500,CE,34.55,48.7,33.05,37,37,3710,28286.57,405300,88500,02-Mar-23
23,2515,CE,39.5,42.05,31.55,32.4,32.4,20,153.09,23700,2700,02-Mar-23
23,2520,CE,39,41,30.35,30.55,30.55,51,390.64,15900,10500,02-Mar-23
23,2535,CE,25,34.55,23.85,25.35,25.35,416,3200.16,71400,8400,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2540,CE,24.95,32.55,22.8,24.2,24.2,319,2457.43,47700,-
5100,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2555,CE,30,30,20.6,21.1,49.8,30,232.09,20400,3600,02-
Mar-23
23,2560,CE,23.95,26.7,18,19.5,19.5,466,3610.37,52200,6000,02-Mar-23
23,2575,CE,20.95,23.1,18.1,18.1,18.1,37,288.01,18300,8100,02-Mar-23
23,2600,CE,13,17.3,11.6,13.05,13.05,1208,9475.12,199500,21300,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2635,CE,10.95,12.3,9,9.35,9.35,41,325.37,30600,3000,02-
Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2640,CE,10,10,9,9,26.95,6,47.68,3000,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2655,CE,0,0,0,198.7,24,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2700,CE,6,6.3,4.55,5.1,5.1,198,1607.04,72000,5100,02-
Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2735,CE,4.25,4.65,2.95,3,3,46,378.03,39600,11100,02-
Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2755,CE,3,3,3,3,3,2,16.54,600,600,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2800,CE,2.5,2.5,2,2.1,2.1,36,302.64,47100,3300,02-Mar-
23
OPTSTK,HEROMOTOCO,29-Mar-23,2855,CE,0,0,0,115.3,4,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2900,CE,1.75,1.9,1.7,1.7,1.7,7,60.93,88500,300,02-Mar-
23
OPTSTK,HEROMOTOCO,29-Mar-23,2935,CE,2,2,1.8,1.8,1.8,2,17.62,12300,300,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2020,PE,0,0,0,0.75,0.45,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2040,PE,0,0,0,1,0.65,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2100,PE,2.65,2.65,2.65,2.65,1.75,1,6.3,300,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2175,PE,0,0,0,17.5,5,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2200,PE,4,4.6,3.3,3.55,3.55,134,886.08,55200,27300,02-
Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2300,PE,10.5,12.25,7.7,8.25,8.25,268,1856.53,67500,-
300,02-Mar-23
23,2335,PE,14.05,17.05,11.05,11.7,11.7,45,317.08,42000,0,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2400,PE,29.85,33.8,20.1,23.65,23.65,757,5509.21,88500,-
900,02-Mar-23
23,2420,PE,35,40.9,25.1,29.25,29.25,136,999.99,18600,5400,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2435,PE,49,49,29.65,34.8,34.8,55,407.84,31200,600,02-
Mar-23
23,2440,PE,50.5,50.5,30.8,35.95,35.95,93,691.28,7200,3600,02-Mar-23
23,2455,PE,57.5,57.8,35.45,41.75,41.75,102,764.03,10800,2700,02-Mar-23
23,2460,PE,51.85,58.3,37,43.95,43.95,448,3365.9,31800,23700,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2475,PE,51,54.15,51,52.05,52.05,3,22.74,1200,900,02-
Mar-23
23,2480,PE,58.5,58.65,45.25,56.85,56.85,97,736.09,15900,6300,02-Mar-23
23,2495,PE,54.7,54.85,54.55,54.55,91.9,5,38.24,4800,300,02-Mar-23
23,2500,PE,72.2,80.35,54.1,64.35,64.35,325,2501.06,93600,18600,02-Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2520,PE,71.1,71.1,67,68.75,106.25,5,38.83,6000,300,02-
Mar-23
OPTSTK,HEROMOTOCO,29-Mar-23,2535,PE,97.5,100,76,76,115.4,3,23.63,24600,300,02-Mar-
23
23,2555,PE,112.95,112.95,95.5,95.55,128.2,5,39.81,1500,900,02-Mar-23
23,2575,PE,116.8,116.8,103.7,103.7,141.7,3,24.18,2700,300,02-Mar-23
23,2600,PE,150,152.05,127,134.45,159.5,14,115,41400,300,02-Mar-23
23,2700,PE,242,242,222.55,222.55,239.3,9,79.22,8400,600,02-Mar-23
23,2735,PE,271.6,271.6,271.6,271.6,269.8,1,9.01,12600,300,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2020,CE,0,0,0,546.15,470.2,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2075,CE,0,0,0,687.4,419,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2115,CE,0,0,0,650,382.75,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2500,CE,67,78,67,68.5,68.5,4,30.84,1200,900,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2020,PE,0,0,0,4.25,4.4,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2155,PE,0,0,0,10,15.25,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,27-Apr-23,2235,PE,0,0,0,16.8,28,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,25-May-23,2020,CE,0,0,0,521.9,487.35,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,25-May-23,2800,CE,0,0,0,65,49.6,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,25-May-23,2020,PE,0,0,0,10.45,10.4,0,0,0,0,02-Mar-23
OPTSTK,HEROMOTOCO,25-May-23,2420,PE,0,0,0,97.95,104,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,330,CE,0,0,0,148.55,83.4,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,350,CE,63,63.05,63,63,63,5,28.91,5600,4200,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,360,CE,54.95,54.95,54.95,54.95,56.5,1,5.8,8400,1400,02-
Mar-23
OPTSTK,HINDALCO,29-Mar-23,370,CE,43,44.55,43,44.55,48.45,2,11.58,19600,2800,02-Mar-
23
OPTSTK,HINDALCO,29-Mar-23,380,CE,34.6,34.6,34.6,34.6,41,1,5.8,32200,0,02-Mar-23
OPTSTK,HINDALCO,29-Mar-
23,390,CE,31.75,32.7,26.45,28.55,34.2,70,409.68,107800,42000,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,400,CE,23.55,25.25,19.65,20.8,20.8,324,1910.96,897400,-
53200,02-Mar-23
23,410,CE,17.7,18.9,14,14.85,14.85,1498,8919.94,905800,47600,02-Mar-23
23,420,CE,12.05,13.2,9.35,10,10,2048,12346.2,2249800,162400,02-Mar-23
23,430,CE,7.95,8.7,6.05,6.5,6.5,1429,8740.57,2045400,60200,02-Mar-23
23,440,CE,5.15,5.65,3.8,4.15,4.15,1116,6942.86,2546600,42000,02-Mar-23
23,450,CE,3.4,3.55,2.45,2.65,2.65,932,5908.59,2399600,75600,02-Mar-23
23,460,CE,2.05,2.25,1.55,1.65,1.65,344,2223.74,1643600,30800,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,470,CE,1.3,1.4,1,1.05,1.05,369,2433.64,984200,46200,02-
Mar-23
23,480,CE,0.85,0.85,0.6,0.65,0.65,299,2012.16,1260000,79800,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,490,CE,0.6,0.6,0.45,0.5,0.5,121,830.95,516600,-15400,02-
Mar-23
23,500,CE,0.55,0.55,0.35,0.45,0.45,262,1835.51,1521800,5600,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,510,CE,0.35,0.35,0.35,0.35,1.35,19,135.75,464800,-
1400,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,520,CE,0.35,0.35,0.2,0.2,0.2,2,14.56,121800,-2800,02-Mar-
23
OPTSTK,HINDALCO,29-Mar-23,330,PE,0.5,0.5,0.5,0.5,0.85,1,4.62,1400,1400,02-Mar-23
23,340,PE,0.65,0.7,0.5,0.55,0.55,254,1211.13,501200,110600,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,350,PE,0.95,1.1,0.9,0.95,0.95,239,1174.5,494200,-
22400,02-Mar-23
29400,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,370,PE,2.2,2.7,2.05,2.4,2.4,400,2085.77,922600,61600,02-
Mar-23
16800,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,390,PE,5,6.4,4.55,5.65,5.65,489,2709.08,683200,-1400,02-
Mar-23
98000,02-Mar-23
23,410,PE,10.6,13.8,9.7,12.3,12.3,1324,7830.22,768600,68600,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,420,PE,15.55,19.2,14,17.55,17.55,387,2366.99,725200,-
36400,02-Mar-23
28000,02-Mar-23
8400,02-Mar-23
2800,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,460,PE,0,0,0,45.6,53.35,0,0,161000,0,02-Mar-23
OPTSTK,HINDALCO,29-Mar-23,470,PE,54.9,54.9,54.85,54.85,61.65,3,22.04,93800,2800,02-
Mar-23
OPTSTK,HINDALCO,29-Mar-23,480,PE,69.95,70,69.95,70,70.35,3,23.09,250600,0,02-Mar-23
1400,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,330,CE,0,0,0,166.75,88.2,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,400,CE,31.2,31.2,30.05,30.05,38.5,2,12.05,7000,2800,02-
Mar-23
OPTSTK,HINDALCO,27-Apr-23,420,CE,19.25,19.25,17.2,17.6,17.6,6,36.8,91000,1400,02-
Mar-23
OPTSTK,HINDALCO,27-Apr-23,450,CE,0,0,0,9,17.85,0,0,1400,0,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,500,CE,2.3,2.3,1.95,1.95,7.3,2,14.05,30800,1400,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,560,CE,0,0,0,26,2.2,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,330,PE,0,0,0,1.95,3.7,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,350,PE,3.5,3.5,3.5,3.5,7,1,4.94,1400,1400,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,370,PE,0,0,0,3,12.05,0,0,4200,0,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,380,PE,8,8,7.5,7.95,7.95,3,16.28,26600,2800,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,390,PE,0,0,0,13.35,19,0,0,12600,0,02-Mar-23
OPTSTK,HINDALCO,27-Apr-23,400,PE,12.35,14.05,11.9,13.6,23.25,9,52.07,70000,4200,02-
Mar-23
OPTSTK,HINDALCO,27-Apr-23,410,PE,16,18.35,16,18.35,28.05,3,17.93,14000,-1400,02-
Mar-23
OPTSTK,HINDALCO,25-May-23,330,CE,0,0,0,116.95,93.05,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,25-May-23,400,CE,0,0,0,65,46.3,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,25-May-23,330,PE,0,0,0,4.6,6.75,0,0,0,0,02-Mar-23
OPTSTK,HINDALCO,25-May-23,510,PE,0,0,0,84,101.9,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,80,CE,0,0,0,32,22.2,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,82.5,CE,0,0,0,15.1,19.9,0,0,4800,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,85,CE,0,0,0,16,17.7,0,0,14400,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,90,CE,13.7,13.7,13.7,13.7,13.55,1,4.97,28800,0,02-Mar-
23
OPTSTK,HINDCOPPER,29-Mar-23,95,CE,8.4,8.4,8.4,8.4,10,5,24.81,100800,14400,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,97.5,CE,7.35,7.5,6.3,6.35,6.35,8,40.03,81600,-24000,02-
Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,100,CE,5.6,6.2,4.6,4.85,4.85,220,1112.26,1238400,-
67200,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-
23,102.5,CE,4.55,5.4,3.25,3.45,3.45,395,2023.1,686400,264000,02-Mar-23
23,105,CE,3,3.45,2.25,2.45,2.45,301,1559.05,1473600,172800,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,107.5,CE,2.05,2.35,1.6,1.65,1.65,65,341.54,345600,-
14400,02-Mar-23
81600,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,112.5,CE,1,1,0.7,0.8,0.8,24,130.56,120000,14400,02-Mar-
23
23,115,CE,0.6,0.7,0.45,0.5,0.5,117,648.9,1732800,139200,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,117.5,CE,0.35,0.35,0.35,0.35,1.55,1,5.65,76800,0,02-
Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,120,CE,0.3,0.3,0.2,0.25,0.25,84,484.74,1228800,9600,02-
Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,125,CE,0.1,0.15,0.1,0.15,0.15,5,30.02,177600,-14400,02-
Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,127.5,CE,0.1,0.95,0.1,0.4,0.4,4,24.54,4800,4800,02-Mar-
23
206400,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,135,CE,0,0,0,5.05,0.25,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,80,PE,0,0,0,0.15,0.35,0,0,4800,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,82.5,PE,0,0,0,0.25,0.5,0,0,206400,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,85,PE,0.2,0.2,0.15,0.15,0.8,3,12.26,350400,0,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,90,PE,0.35,0.45,0.3,0.4,0.4,54,234.24,1353600,-
24000,02-Mar-23
23,92.5,PE,0.65,0.65,0.5,0.6,2.3,28,125.04,259200,72000,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,95,PE,1,1.15,0.95,1.1,1.1,73,336.52,1080000,-134400,02-
Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,97.5,PE,1.7,1.8,1.5,1.6,1.6,9,42.82,96000,9600,02-Mar-
23
OPTSTK,HINDCOPPER,29-Mar-23,100,PE,2.3,2.7,2.1,2.6,2.6,213,1046.98,1060800,-
24000,02-Mar-23
23,102.5,PE,3.75,3.75,3.25,3.65,3.65,21,106.89,76800,43200,02-Mar-23
23,105,PE,4.55,5.2,4.5,5.15,5.15,25,131.86,360000,28800,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,110,PE,7.7,9,7.7,9,9,7,39.68,441600,9600,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,117.5,PE,0,0,0,16.35,17,0,0,0,0,02-Mar-23
23,120,PE,17.95,17.95,17.9,17.9,17.9,2,13.24,105600,4800,02-Mar-23
OPTSTK,HINDCOPPER,29-Mar-23,125,PE,0,0,0,24,23.6,0,0,14400,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,80,CE,0,0,0,49.25,23.55,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,82.5,CE,0,0,0,46.95,21.5,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,100,CE,9.4,9.4,7.2,7.2,7.2,7,36.16,33600,33600,02-Mar-
23
OPTSTK,HINDCOPPER,27-Apr-23,110,CE,3.7,3.7,2.85,3.05,5.9,4,21.72,24000,14400,02-
Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,120,CE,1,1,1,1,3.3,3,17.42,43200,9600,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,132.5,CE,0,0,0,13,1.5,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,135,CE,0,0,0,12,1.25,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,80,PE,0,0,0,0.5,1.25,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,82.5,PE,0,0,0,0.65,1.65,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,90,PE,1.35,1.35,1.35,1.35,3.45,1,4.38,4800,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,92.5,PE,0,0,0,2,4.3,0,0,4800,0,02-Mar-23
OPTSTK,HINDCOPPER,27-Apr-23,100,PE,4,4.4,3.5,4.1,7.45,7,34.98,33600,33600,02-Mar-23
OPTSTK,HINDCOPPER,25-May-23,80,CE,0,0,0,25.45,24.95,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,25-May-23,82.5,CE,0,0,0,23.55,23,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,25-May-23,87.5,CE,0,0,0,20.05,19.45,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,25-May-23,115,CE,0,0,0,7,6.45,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,25-May-23,80,PE,0,0,0,2.35,2.15,0,0,0,0,02-Mar-23
OPTSTK,HINDCOPPER,25-May-23,82.5,PE,0,0,0,2.95,2.7,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,177.5,CE,0,0,0,60.15,41.7,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,180,CE,0,0,0,57.95,39.25,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,205,CE,0,0,0,14,17.75,0,0,8100,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,207.5,CE,0,0,0,14.95,16,0,0,10800,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,210,CE,11,12.95,11,12.4,12.4,29,173.78,145800,2700,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,212.5,CE,8.5,8.5,8.5,8.5,12.85,1,5.96,24300,2700,02-Mar-
23
OPTSTK,HINDPETRO,29-Mar-23,215,CE,7,9.65,7,8.8,8.8,207,1249.35,197100,-16200,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,217.5,CE,5.7,8.2,5.7,7.25,7.25,45,272.9,83700,29700,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-
23,220,CE,4.6,6.95,4.2,6.05,6.05,1526,9325.67,1420200,542700,02-Mar-23
23,222.5,CE,4.05,5.6,4.05,5.05,5.05,59,362.51,202500,67500,02-Mar-23
23,225,CE,3.05,4.65,3.05,4.05,4.05,292,1804.87,429300,56700,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,227.5,CE,2.8,3.75,2.8,3.1,3.1,46,286.67,143100,51300,02-
Mar-23
23,230,CE,1.9,3.05,1.8,2.55,2.55,377,2366.97,969300,40500,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,232.5,CE,2,2.4,1.95,2.15,4.35,39,247.03,121500,48600,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,235,CE,1.3,1.85,1.3,1.6,3.75,54,345,405000,29700,02-Mar-
23
23,240,CE,0.7,1.15,0.7,0.95,0.95,111,722.34,556200,18900,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,245,CE,0.55,0.55,0.55,0.55,1.9,2,13.25,43200,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,250,CE,0.35,0.45,0.35,0.4,0.4,44,297.45,591300,70200,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,252.5,CE,0,0,0,13,1.1,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,260,CE,0.1,0.15,0.1,0.15,0.15,10,70.23,216000,-2700,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,177.5,PE,0,0,0,1.45,0.2,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,180,PE,0,0,0,1.7,0.3,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,182.5,PE,0,0,0,2,0.4,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,187.5,PE,0.15,0.15,0.15,0.15,0.7,1,5.06,5400,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,195,PE,0.5,0.5,0.35,0.45,0.45,41,216.33,113400,32400,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,200,PE,1.1,1.1,0.7,0.7,0.7,42,227.76,594000,2700,02-Mar-
23
OPTSTK,HINDPETRO,29-Mar-23,202.5,PE,0,0,0,1.3,3,0,0,137700,0,02-Mar-23
Mar-23
23,207.5,PE,2.05,2.05,1.7,1.9,4.4,24,135.71,124200,29700,02-Mar-23
23,210,PE,3.05,3.05,2.25,2.3,2.3,127,728.32,777600,99900,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,212.5,PE,3.4,3.6,3.1,3.1,3.1,35,203.88,110700,27000,02-
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,215,PE,5.05,5.05,3.7,4,4,72,426.17,324000,29700,02-Mar-
23
OPTSTK,HINDPETRO,29-Mar-23,217.5,PE,5.5,5.7,4.9,5,5,33,198.54,99900,29700,02-Mar-23
Mar-23
23,227.5,PE,15.85,15.85,15.85,15.85,14.15,1,6.57,18900,2700,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,230,PE,15.75,15.75,12,12,15.85,2,13.16,245700,0,02-Mar-
23
OPTSTK,HINDPETRO,29-Mar-23,232.5,PE,14.2,14.6,14.15,14.6,17.6,7,46.67,21600,-
2700,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,235,PE,17.2,17.2,17.2,17.2,17.2,1,6.8,45900,2700,02-Mar-
23
Mar-23
OPTSTK,HINDPETRO,29-Mar-23,245,PE,0,0,0,14,27.55,0,0,2700,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,250,PE,32,32,32,32,31.95,1,7.61,62100,-2700,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,252.5,PE,0,0,0,28,34.25,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,265,PE,0,0,0,36.6,46,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,29-Mar-23,292.5,PE,0,0,0,58.55,73,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,177.5,CE,0,0,0,74.3,43.6,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,180,CE,0,0,0,71.95,41.4,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,195,CE,0,0,0,58.45,29,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,225,CE,4.05,5.25,4.05,5.25,11.35,2,12.4,2700,2700,02-
Mar-23
OPTSTK,HINDPETRO,27-Apr-23,230,CE,4.55,5.95,4.55,5.2,9.45,4,25.39,5400,2700,02-Mar-
23
OPTSTK,HINDPETRO,27-Apr-23,270,CE,0,0,0,13,1.65,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,280,CE,0,0,0,10.05,1,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,177.5,PE,0,0,0,0.7,1.1,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,180,PE,0,0,0,0.8,1.35,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,210,PE,4.7,5.1,4.3,4.3,4.3,3,17.39,13500,0,02-Mar-23
OPTSTK,HINDPETRO,27-Apr-23,282.5,PE,0,0,0,39,62.15,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,177.5,CE,0,0,0,49.85,45.65,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,180,CE,0,0,0,47.7,43.55,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,240,CE,0,0,0,12,9.5,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,177.5,PE,0,0,0,2.05,2.15,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,180,PE,0,0,0,2.4,2.5,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,192.5,PE,0,0,0,4.75,5,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,197.5,PE,0,0,0,6,6.35,0,0,0,0,02-Mar-23
OPTSTK,HINDPETRO,25-May-23,230,PE,0,0,0,19.55,21,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2060,CE,0,0,0,548.65,406.4,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2260,CE,0,0,0,372,216.65,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-
23,2300,CE,174.25,174.25,165.25,165.25,182.75,2,14.81,3000,600,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2400,CE,80,88,79,87.1,87.1,58,432.04,26100,1800,02-Mar-
23
23,2420,CE,68.35,68.35,68.35,68.35,97.4,1,7.46,1800,300,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2440,CE,59,61.5,54,60.4,60.4,190,1423.72,20700,5100,02-
Mar-23
23,2460,CE,60.45,60.45,43.5,48.75,48.75,826,6212.79,116100,27600,02-Mar-23
23,2480,CE,46.25,46.3,34.6,38.3,38.3,465,3512.29,95700,2100,02-Mar-23
23,2500,CE,35,36.45,27.05,29.95,29.95,2096,15904.62,399600,40500,02-Mar-23
23,2520,CE,28.5,28.6,21.05,23.15,23.15,313,2387.86,107400,6600,02-Mar-23
23,2540,CE,21.15,22,16.45,17.8,17.8,473,3629.23,122100,2400,02-Mar-23
23,2560,CE,15.6,15.85,12.5,13.75,13.75,431,3327.49,135000,-14100,02-Mar-23
23,2580,CE,12.2,12.2,9.6,10.45,10.45,293,2276.79,117600,35700,02-Mar-23
23,2600,CE,10.5,10.5,7.6,8.1,8.1,775,6063.91,483000,49800,02-Mar-23
23,2620,CE,7.75,7.8,5.9,6.45,6.45,148,1166.11,33900,6900,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2640,CE,5.35,5.35,4.65,4.9,4.9,112,888.7,73800,6000,02-
Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2660,CE,4.95,5.1,3.8,4,4,72,575.43,10200,300,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2680,CE,4.15,4.15,3.15,3.35,3.35,71,571.56,10800,-
300,02-Mar-23
23,2700,CE,3.45,3.45,2.7,2.8,2.8,325,2635.3,340200,23100,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2720,CE,3,3,1.8,2.4,2.4,2,16.33,6600,0,02-Mar-23
23,2800,CE,1.8,1.85,1.5,1.65,1.65,101,848.9,187500,15900,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2060,PE,0,0,0,5.75,0.4,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2100,PE,0,0,0,1,0.8,0,0,3600,0,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2200,PE,1.85,1.85,0.8,0.8,0.8,13,85.85,50100,-300,02-
Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2260,PE,2.95,2.95,2.3,2.45,2.45,26,176.47,3600,-
2400,02-Mar-23
2100,02-Mar-23
23,2300,PE,4.3,5.1,3.9,4.15,4.15,604,4175.63,95700,10200,02-Mar-23
23,2320,PE,5.95,6.8,5.25,5.55,5.55,59,411.66,12000,4500,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2340,PE,8.15,9,7.15,7.5,7.5,80,563.5,83700,2400,02-Mar-
23
23,2360,PE,10,12.3,9.45,10.15,10.15,170,1209.05,94200,600,02-Mar-23
23,2380,PE,14.7,16.6,12.95,13.5,13.5,204,1465.4,32700,1500,02-Mar-23
23,2400,PE,16.2,21.95,16.2,17.95,17.95,1349,9791.45,369600,18900,02-Mar-23
23,2420,PE,22.1,28.7,22.1,23.9,23.9,228,1672.69,45900,1500,02-Mar-23
23,2440,PE,31.9,37.25,28.8,30.3,30.3,643,4771.35,48300,7500,02-Mar-23
23,2460,PE,39.95,46.5,36.9,38.95,38.95,846,6350.43,130200,15000,02-Mar-23
23,2480,PE,50,57.55,46.1,47.65,47.65,76,577.54,52200,600,02-Mar-23
23,2500,PE,62,69.8,57.45,59.85,59.85,228,1753.76,369900,1500,02-Mar-23
300,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2580,PE,126,126,120,120.05,120.05,5,40.53,14100,0,02-
Mar-23
23,2600,PE,142.25,148.8,138,138,157,11,90.58,133800,1800,02-Mar-23
23,2640,PE,178.6,178.6,178.6,178.6,188.95,1,8.45,26400,300,02-Mar-23
OPTSTK,HINDUNILVR,29-Mar-23,2680,PE,0,0,0,180.15,223,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2060,CE,0,0,0,601.95,421.9,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2200,CE,0,0,0,473.25,295,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2260,CE,0,0,0,421,245.55,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-
23,2500,CE,61.8,65.75,59.2,64.5,64.5,17,130.7,4800,2400,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2060,PE,0,0,0,4.2,3.6,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2080,PE,0,0,0,5,4.55,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2120,PE,0,0,0,7,7,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,27-Apr-23,2500,PE,87.85,87.85,87.85,87.85,112.05,1,7.76,12900,-
300,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2060,CE,0,0,0,475.8,438.25,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2680,CE,0,0,0,79.45,60,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2700,CE,0,0,0,73.4,55,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2880,CE,0,0,0,34,23.05,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2060,PE,0,0,0,8.45,8.6,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2080,PE,0,0,0,10,10.25,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2320,PE,0,0,0,50.15,54,0,0,0,0,02-Mar-23
OPTSTK,HINDUNILVR,25-May-23,2360,PE,0,0,0,61.85,67,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,28000,CE,0,0,0,13528.9,7547.25,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,35000,CE,0,0,0,7190,1624.8,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-
23,35500,CE,1156.2,1156.2,1156.2,1156.2,1365.5,3,16.49,315,0,02-Mar-23
23,36000,CE,1024.95,1024.95,800,897.7,897.7,16,88.57,120,30,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,37000,CE,564.5,599.9,427.95,599.9,599.9,5,28.14,285,15,02-
Mar-23
23,38000,CE,323.95,361.15,270,338.75,338.75,75,431.15,825,210,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,40000,CE,92,160,92,134.9,134.9,2023,12179.88,7980,7020,02-
Mar-23
OPTSTK,HONAUT,29-Mar-23,46500,CE,0,0,0,1283,2.5,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,28000,PE,0,0,0,25.85,5.1,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,30000,PE,51.55,60,51.55,60,42.05,3,13.52,765,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,30500,PE,0,0,0,150,65.3,0,0,15,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,31000,PE,122.15,122.15,122.15,122.15,98.35,1,4.66,15,0,02-
Mar-23
OPTSTK,HONAUT,29-Mar-23,34000,PE,500,500,500,500,658.95,2,10.35,45,0,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,34500,PE,683.1,683.1,500,550,837.95,3,15.78,75,30,02-Mar-23
OPTSTK,HONAUT,29-Mar-23,40000,PE,0,0,0,2075.45,4576,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,27-Apr-23,28000,CE,0,0,0,12392.7,7766.95,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,27-Apr-23,36000,CE,0,0,0,5443.45,1815,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,27-Apr-23,38000,CE,0,0,0,4121,1066.35,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,27-Apr-23,28000,PE,0,0,0,33.35,58.35,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,27-Apr-23,30500,PE,0,0,0,125,257.15,0,0,0,0,02-Mar-23
OPTSTK,HONAUT,27-Apr-23,33000,PE,0,0,0,355.85,775,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,77.5,CE,0,0,0,61.65,28.05,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,80,CE,25.2,26.7,25.2,26.7,25.75,2,8.47,8000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,85,CE,0,0,0,19.05,21.3,0,0,8000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,90,CE,16.65,18.5,16.55,16.7,17.15,13,55.84,100000,-
12000,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-
23,92.5,CE,14.45,15.45,14.45,15.45,15.3,2,8.59,16000,8000,02-Mar-23
23,95,CE,12.05,14.55,12.05,12.45,13.5,11,47.6,212000,12000,02-Mar-23
23,97.5,CE,10.5,11.75,10.5,11.75,11.85,4,17.39,20000,12000,02-Mar-23
148000,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,102.5,CE,7.05,9.05,6.75,6.95,6.95,29,128.1,164000,-
24000,02-Mar-23
124000,02-Mar-23
23,107.5,CE,4.9,6.3,4.35,4.4,4.4,232,1046.51,212000,48000,02-Mar-23
23,110,CE,3.25,5.1,3.25,3.5,3.5,1011,4618.16,2444000,88000,02-Mar-23
23,112.5,CE,3.05,4.05,2.65,2.7,2.7,67,310.38,220000,52000,02-Mar-23
23,115,CE,2.05,3.3,2.05,2.1,2.1,440,2069.34,1360000,108000,02-Mar-23
23,117.5,CE,1.7,2.55,1.6,1.65,1.65,73,349.05,184000,8000,02-Mar-23
23,120,CE,1.3,2.05,1.15,1.25,1.25,617,2999.25,2504000,252000,02-Mar-23
23,122.5,CE,1.05,1.35,0.95,1.05,2.35,17,84.02,152000,40000,02-Mar-23
23,125,CE,0.9,1.25,0.7,0.75,0.75,184,926.91,484000,32000,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,127.5,CE,0.85,1,0.55,0.55,1.6,15,76.98,224000,8000,02-
Mar-23
23,130,CE,0.55,0.8,0.45,0.5,0.5,200,1044.77,1512000,32000,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,132.5,CE,0,0,0,35,1.05,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,135,CE,0.3,0.3,0.3,0.3,0.3,5,27.06,92000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,137.5,CE,0,0,0,32,0.7,0,0,0,0,02-Mar-23
23,140,CE,0.25,0.4,0.2,0.25,0.25,70,392.84,504000,40000,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,150,CE,0.25,0.25,0.1,0.2,0.2,9,54.06,116000,20000,02-
Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,77.5,PE,0,0,0,0.3,0.3,0,0,232000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,80,PE,0.4,0.45,0.25,0.3,0.3,65,208.79,688000,68000,02-
Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,82.5,PE,0.4,0.4,0.4,0.4,0.7,1,3.31,120000,0,02-Mar-23
Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,87.5,PE,0.55,0.7,0.55,0.7,0.7,20,70.47,72000,20000,02-
Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,90,PE,0.9,1,0.65,0.9,0.9,216,784.63,696000,-48000,02-
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,100,PE,2.8,3.15,2.2,2.95,2.95,399,1636.92,2744000,-
80000,02-Mar-23
23,102.5,PE,3.2,3.95,2.95,3.9,3.9,98,414.93,156000,48000,02-Mar-23
23,105,PE,4.95,5.25,3.9,4.95,4.95,432,1893.26,800000,252000,02-Mar-23
Mar-23
Mar-23
23,115,PE,11.2,11.65,9.85,11.2,13.6,11,55.35,272000,24000,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,120,PE,0,0,0,16,17.35,0,0,416000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,122.5,PE,0,0,0,13,19.35,0,0,4000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,125,PE,0,0,0,23.7,21.4,0,0,88000,0,02-Mar-23
OPTSTK,IBULHSGFIN,29-Mar-23,132.5,PE,0,0,0,9.35,28,0,0,0,0,02-Mar-23
Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,77.5,CE,0,0,0,49.45,29.5,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,80,CE,0,0,0,47.3,27.45,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,87.5,CE,0,0,0,41,21.65,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,90,CE,0,0,0,39,19.9,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,142.5,CE,0,0,0,11.1,2,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,77.5,PE,0,0,0,1.1,1.3,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,80,PE,0,0,0,1.35,1.7,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,95,PE,0,0,0,4,5.75,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,100,PE,4.25,4.75,4.2,4.75,7.85,4,16.7,28000,4000,02-
Mar-23
OPTSTK,IBULHSGFIN,27-Apr-23,102.5,PE,9.35,9.35,9.35,9.35,9,1,4.47,4000,4000,02-Mar-
23
OPTSTK,IBULHSGFIN,27-Apr-23,117.5,PE,0,0,0,12,18,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,77.5,CE,0,0,0,29.45,31,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,80,CE,0,0,0,27.6,29.05,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,82.5,CE,0,0,0,25.8,27.2,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,105,CE,0,0,0,13.35,14,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,77.5,PE,0,0,0,3,2.35,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,80,PE,0,0,0,3.6,2.9,0,0,0,0,02-Mar-23
OPTSTK,IBULHSGFIN,25-May-23,82.5,PE,0,0,0,4.3,3.5,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,680,CE,0,0,0,240.75,177.6,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,700,CE,164,164,164,164,157.8,1,6.04,89600,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,730,CE,0,0,0,113,128.4,0,0,7000,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-
23,800,CE,63.6,66.1,58.85,59.55,59.55,45,271.75,177100,4200,02-Mar-23
23,810,CE,53.9,54.65,53.9,54.65,57.75,3,18.15,35000,2100,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,820,CE,45.1,48.5,40.85,42.25,42.25,155,938.21,335300,-
77000,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,830,CE,37.4,40.45,33,33.5,33.5,69,419.36,114800,-
5600,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,840,CE,29.55,32.75,25.6,27.3,27.3,612,3728.32,627200,-
1400,02-Mar-23
23,850,CE,23.7,25.75,19.9,20.9,20.9,3350,20477.94,1505000,147000,02-Mar-23
23,860,CE,17,19.75,14.7,15.75,15.75,8834,54286.44,2260300,228200,02-Mar-23
23,870,CE,12.65,14.5,10.75,11.45,11.45,4172,25786.62,1559600,128100,02-Mar-23
23,880,CE,8.55,10.3,7.5,7.9,7.9,2807,17471.32,1944600,35000,02-Mar-23
23,890,CE,5.3,7,5.05,5.4,5.4,1708,10713.87,1108800,69300,02-Mar-23
23,900,CE,4,4.75,3.4,3.6,3.6,2566,16239.27,3043600,195300,02-Mar-23
23,910,CE,2.5,3.05,2.05,2.2,2.2,856,5468.47,697900,70000,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,920,CE,1.35,2,1.3,1.45,1.45,961,6200.26,599200,30800,02-
Mar-23
23,930,CE,1.15,1.25,0.9,0.95,0.95,290,1890.02,506800,23800,02-Mar-23
23,940,CE,0.8,0.85,0.65,0.7,0.7,337,2219.18,178500,29400,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,950,CE,0.7,0.7,0.5,0.6,0.6,456,3034.18,660800,126700,02-
Mar-23
OPTSTK,ICICIBANK,29-Mar-23,960,CE,0.5,0.5,0.4,0.4,0.4,28,188.24,49000,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,970,CE,0.35,0.45,0.25,0.4,0.4,27,183.39,28000,0,02-Mar-
23
OPTSTK,ICICIBANK,29-Mar-23,980,CE,0.35,0.35,0.35,0.35,1.7,1,6.86,25200,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,990,CE,0.3,0.3,0.15,0.25,1.25,13,90.11,11900,-4900,02-
Mar-23
23,1000,CE,0.35,0.35,0.3,0.35,0.35,17,119.03,177800,2800,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,1020,CE,0.45,0.45,0.4,0.45,0.45,7,50,5600,2800,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,680,PE,0.25,0.25,0.25,0.25,0.25,2,9.52,18900,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,690,PE,0,0,0,1.55,0.1,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,700,PE,0.35,0.45,0.3,0.35,0.35,14,68.63,222600,7700,02-
Mar-23
OPTSTK,ICICIBANK,29-Mar-23,730,PE,0.35,0.5,0.35,0.5,0.6,10,51.13,63700,-700,02-Mar-
23
OPTSTK,ICICIBANK,29-Mar-23,740,PE,0.45,0.6,0.4,0.6,0.6,16,82.93,17500,-6300,02-Mar-
23
OPTSTK,ICICIBANK,29-Mar-23,750,PE,0.7,0.9,0.5,0.75,0.75,174,914.26,519400,-
53900,02-Mar-23
Mar-23
23,770,PE,1.05,1.15,0.9,1.05,1.05,275,1484.17,350000,30100,02-Mar-23
23,780,PE,1.3,1.55,1.2,1.45,1.45,671,3670.03,468300,49700,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,790,PE,1.85,2.1,1.7,2,2,468,2594.23,535500,15400,02-Mar-
23
97300,02-Mar-23
23,810,PE,3.55,4.15,3.1,3.95,3.95,564,3211.78,403900,32200,02-Mar-23
Mar-23
22400,02-Mar-23
23,840,PE,9.2,11.2,8,10.15,10.15,2307,13713.75,1270500,65100,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,850,PE,12.05,15,11,13.8,13.8,4591,27714.47,1177400,-
63000,02-Mar-23
23,860,PE,17.85,19.95,14.75,18.4,18.4,4245,26048.05,732200,-11900,02-Mar-23
23,870,PE,22.55,25.85,19.45,24.1,24.1,687,4286.98,343000,13300,02-Mar-23
23,880,PE,28.15,32.1,25.25,30.55,30.55,144,915.15,598500,11900,02-Mar-23
23,890,PE,34.65,38.75,32.25,38.75,38.75,21,136.11,265300,6300,02-Mar-23
23,900,PE,43.25,48.85,39.35,47,47,83,547.64,686000,16100,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,910,PE,50.5,50.5,48,48.55,61.4,11,73.87,47600,1400,02-
Mar-23
700,02-Mar-23
OPTSTK,ICICIBANK,29-Mar-23,1050,PE,0,0,0,142,190.75,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,680,CE,0,0,0,189.65,182.3,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,800,CE,0,0,0,92.05,78,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,810,CE,0,0,0,85.5,71,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,850,CE,34.3,36,30.75,30.75,30.75,12,74.17,37800,0,02-
Mar-23
OPTSTK,ICICIBANK,27-Apr-23,860,CE,29.55,30,27,27,27,3,18.66,26600,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,870,CE,22.35,22.35,22.35,22.35,22.35,1,6.24,53200,0,02-
Mar-23
OPTSTK,ICICIBANK,27-Apr-
23,880,CE,20.85,21.45,20.85,21.45,32.95,2,12.61,29400,1400,02-Mar-23
23,900,CE,12.25,13.9,11.05,11.4,11.4,26,166.08,151900,4900,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,1000,CE,0,0,0,14,5.6,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,680,PE,0,0,0,2.65,0.75,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,690,PE,0,0,0,3.35,1,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,760,PE,0,0,0,4,6.7,0,0,700,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,800,PE,6.7,7,6.4,7,7,10,56.46,35000,4900,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,810,PE,0,0,0,26.3,18,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,830,PE,12.5,13.2,11.4,13.15,13.15,8,47.16,15400,-700,02-
Mar-23
OPTSTK,ICICIBANK,27-Apr-23,840,PE,15.55,15.55,15,15,29,2,11.97,23800,0,02-Mar-23
23,850,PE,19.15,20.2,17.1,19.55,19.55,45,273.59,103600,11200,02-Mar-23
OPTSTK,ICICIBANK,27-Apr-23,860,PE,21.7,24.8,20.9,24.8,24.8,5,30.86,17500,700,02-
Mar-23
OPTSTK,ICICIBANK,27-Apr-23,870,PE,29.5,29.5,27.95,28.9,28.9,6,37.74,4200,2800,02-
Mar-23
OPTSTK,ICICIBANK,25-May-23,700,CE,0,0,0,157.35,168.95,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,25-May-23,740,CE,0,0,0,123.8,134,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,25-May-23,750,CE,0,0,0,116,125.75,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,25-May-23,920,CE,0,0,0,10,29.25,0,0,700,0,02-Mar-23
OPTSTK,ICICIBANK,25-May-23,700,PE,0,0,0,5.1,3.3,0,0,0,0,02-Mar-23
OPTSTK,ICICIBANK,25-May-23,800,PE,0,0,0,11,21,0,0,700,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,880,CE,0,0,0,371.4,211.55,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,920,CE,0,0,0,333,172.2,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1000,CE,106.35,106.35,106.35,106.35,98.3,1,4.7,425,-
425,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1080,CE,0,0,0,42,42.2,0,0,2125,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-
23,1100,CE,29.7,30.15,21.45,22.05,22.05,340,1626.52,64175,18700,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1120,CE,20.5,20.5,15,15,15,18,86.99,24650,1275,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1140,CE,12,13,9.85,9.95,9.95,26,127.16,47175,3825,02-Mar-
23
OPTSTK,ICICIGI,29-Mar-23,1160,CE,8,8,6,6,6,4,19.83,37400,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1180,CE,4.65,4.65,3.65,3.8,3.8,16,80.53,8925,4675,02-Mar-
23
OPTSTK,ICICIGI,29-Mar-23,1200,CE,3.2,3.8,2.3,2.4,2.4,222,1135.05,211650,8500,02-
Mar-23
OPTSTK,ICICIGI,29-Mar-23,1480,CE,0,0,0,17.25,0,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,880,PE,0,0,0,0.75,0.15,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,900,PE,0,0,0,1,0.3,0,0,425,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1000,PE,4.4,4.4,2.7,3.2,3.2,24,102.32,35275,4675,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1040,PE,6.6,8.75,6.6,8.75,8.75,15,66.8,11475,4250,02-Mar-
23
OPTSTK,ICICIGI,29-Mar-
23,1060,PE,9.85,13.15,9.85,13.05,13.05,10,45.57,17000,2975,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1080,PE,14.4,19,14.4,19,29.75,3,13.99,5950,0,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1100,PE,24.8,31.35,24.8,30.55,30.55,99,475.09,123250,-
5950,02-Mar-23
OPTSTK,ICICIGI,29-Mar-23,1140,PE,51.2,51.2,51.2,51.2,64.95,1,5.06,8075,-425,02-Mar-
23
OPTSTK,ICICIGI,29-Mar-23,1200,PE,0,0,0,94.8,113,0,0,28475,0,02-Mar-23
OPTSTK,ICICIGI,27-Apr-23,880,CE,0,0,0,274.95,218.05,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,27-Apr-23,1000,CE,0,0,0,170.75,113,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,27-Apr-23,880,PE,0,0,0,2.85,1.4,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,27-Apr-23,900,PE,0,0,0,4,2.25,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,27-Apr-23,1000,PE,0,0,0,16.6,15,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,25-May-23,880,CE,0,0,0,233.85,225.1,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,25-May-23,900,CE,0,0,0,215.85,207,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,25-May-23,960,CE,0,0,0,165,155.95,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,25-May-23,880,PE,0,0,0,4.05,3.6,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,25-May-23,1280,PE,0,0,0,181,185.9,0,0,0,0,02-Mar-23
OPTSTK,ICICIGI,25-May-23,1300,PE,0,0,0,197.7,203,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,330,CE,0,0,0,124.55,70.6,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,360,CE,0,0,0,51,43.25,0,0,1500,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,390,CE,21.5,21.5,17.1,17.2,17.2,4,24.55,21000,0,02-Mar-
23
OPTSTK,ICICIPRULI,29-Mar-23,395,CE,16.85,16.85,16.85,16.85,19,1,6.17,9000,0,02-Mar-
23
OPTSTK,ICICIPRULI,29-Mar-
23,400,CE,15.55,15.55,11.2,11.6,11.6,200,1237.73,264000,142500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,405,CE,11.2,11.6,9.5,9.5,9.5,20,124.66,37500,13500,02-
Mar-23
23,410,CE,10.6,10.6,7,7.35,7.35,319,2001.61,261000,106500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,415,CE,7.1,8.1,5.65,5.65,10.3,4,25.31,3000,3000,02-Mar-
23
23,420,CE,6.05,6.25,4.2,4.45,4.45,577,3681.38,316500,115500,02-Mar-23
Mar-23
23,430,CE,3.65,3.65,2.45,2.6,2.6,133,863.81,255000,103500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,435,CE,2.7,2.9,2.65,2.9,5,5,32.82,13500,7500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,440,CE,2,2.15,1.45,1.5,1.5,60,397.64,153000,16500,02-
Mar-23
Mar-23
Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,500,CE,0.2,0.2,0.2,0.2,0.25,1,7.5,114000,-1500,02-Mar-
23
OPTSTK,ICICIPRULI,29-Mar-23,330,PE,0,0,0,0.95,0.45,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,350,PE,0.95,1.05,0.8,1.05,1.05,64,336.88,63000,-
16500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,360,PE,1.3,1.6,1.3,1.6,1.6,41,222.31,189000,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,370,PE,1.9,2.2,1.9,2.2,4.9,3,16.74,16500,1500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,375,PE,2.75,3.35,2.5,3.35,3.35,57,323,81000,42000,02-
Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,380,PE,3,4.35,3,4.25,4.25,115,662.12,166500,31500,02-
Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,390,PE,7,7.5,4.95,7.15,7.15,134,796.96,112500,57000,02-
Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,395,PE,9,9.15,8,9.15,9.15,4,24.22,12000,0,02-Mar-23
23,400,PE,8.8,12.2,7.8,11.6,11.6,365,2246.64,466500,109500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,405,PE,11.95,13.15,10.2,12.8,18.65,28,175.2,30000,-
1500,02-Mar-23
23,410,PE,13.4,17.95,13.4,17.65,17.65,81,516.94,73500,3000,02-Mar-23
23,420,PE,19.5,23.85,19.5,23.85,28.05,8,52.99,84000,4500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,430,PE,32,32,32,32,32,1,6.93,51000,1500,02-Mar-23
23,450,PE,43.55,50.5,43.55,50.5,50.5,7,52.09,48000,7500,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,470,PE,0,0,0,64,70.25,0,0,84000,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,475,PE,0,0,0,42.8,75,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,29-Mar-23,515,PE,0,0,0,70.65,114,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,27-Apr-23,330,CE,0,0,0,140.35,74.25,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,27-Apr-23,390,CE,0,0,0,86,29.9,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,27-Apr-23,330,PE,0,0,0,0.5,2.15,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,27-Apr-23,345,PE,0,0,0,1,4.05,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,27-Apr-23,380,PE,5.95,6.5,5.95,6.5,13.1,2,11.58,3000,3000,02-Mar-
23
OPTSTK,ICICIPRULI,27-Apr-23,440,PE,0,0,0,17.9,47,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,330,CE,0,0,0,82.65,78.05,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,370,CE,0,0,0,52.4,48,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,400,CE,0,0,0,34.9,31,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,330,PE,0,0,0,4.25,4.1,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,335,PE,0,0,0,5,4.85,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,375,PE,0,0,0,15,15.15,0,0,0,0,02-Mar-23
OPTSTK,ICICIPRULI,25-May-23,380,PE,0,0,0,16.8,17,0,0,0,0,02-Mar-23
OPTSTK,IDEA,29-Mar-23,1,CE,0,0,0,6.5,6,0,0,0,0,02-Mar-23
OPTSTK,IDEA,29-Mar-23,4,CE,0,0,0,4,3,0,0,0,0,02-Mar-23
OPTSTK,IDEA,29-Mar-23,6,CE,1.1,1.1,1.05,1.1,1.1,34,168.94,9310000,560000,02-Mar-23
OPTSTK,IDEA,29-Mar-23,7,CE,0.35,0.4,0.35,0.4,0.4,80,412.86,39760000,1190000,02-Mar-
23
OPTSTK,IDEA,29-Mar-23,8,CE,0.15,0.15,0.1,0.15,0.15,166,945.87,87430000,2870000,02-
Mar-23
OPTSTK,IDEA,29-Mar-23,9,CE,0.1,0.1,0.05,0.1,0.1,23,146.4,38290000,350000,02-Mar-23
OPTSTK,IDEA,29-Mar-23,10,CE,0.05,0.05,0.05,0.05,0.05,13,91.45,35210000,140000,02-
Mar-23
OPTSTK,IDEA,29-Mar-23,11,CE,0,0,0,0.05,0.05,0,0,6790000,0,02-Mar-23
OPTSTK,IDEA,29-Mar-23,1,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,IDEA,29-Mar-23,5,PE,0.05,0.05,0.05,0.05,0.05,1,3.53,10990000,70000,02-Mar-23
OPTSTK,IDEA,29-Mar-23,6,PE,0.1,0.15,0.1,0.1,0.1,141,602.1,26600000,2310000,02-Mar-
23
OPTSTK,IDEA,29-Mar-23,7,PE,0.4,0.4,0.35,0.4,0.4,43,222.21,51940000,-560000,02-Mar-
23
OPTSTK,IDEA,29-Mar-23,8,PE,1.15,1.15,1.1,1.1,1.25,5,31.95,22960000,-210000,02-Mar-
23
OPTSTK,IDEA,29-Mar-23,9,PE,0,0,0,2.1,2.1,0,0,15540000,0,02-Mar-23
OPTSTK,IDEA,29-Mar-23,10,PE,0,0,0,3.3,3.05,0,0,4200000,0,02-Mar-23
OPTSTK,IDEA,27-Apr-23,1,CE,0,0,0,5.8,6,0,0,0,0,02-Mar-23
OPTSTK,IDEA,27-Apr-23,4,CE,0,0,0,2.9,3.05,0,0,0,0,02-Mar-23
OPTSTK,IDEA,27-Apr-23,6,CE,1.25,1.25,1.25,1.25,1.35,12,60.9,910000,840000,02-Mar-23
OPTSTK,IDEA,27-Apr-23,8,CE,0.3,0.3,0.3,0.3,0.45,7,40.67,5110000,140000,02-Mar-23
OPTSTK,IDEA,27-Apr-23,9,CE,0.15,0.15,0.15,0.15,0.25,5,32.02,1680000,350000,02-Mar-
23
OPTSTK,IDEA,27-Apr-23,10,CE,0.15,0.15,0.15,0.15,0.15,2,14.21,2660000,140000,02-Mar-
23
OPTSTK,IDEA,27-Apr-23,1,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,IDEA,27-Apr-23,4,PE,0,0,0,0.05,0.05,0,0,490000,0,02-Mar-23
OPTSTK,IDEA,27-Apr-23,5,PE,0.1,0.1,0.1,0.1,0.1,4,14.28,2170000,280000,02-Mar-23
OPTSTK,IDEA,27-Apr-23,6,PE,0.2,0.2,0.2,0.2,0.35,3,13.02,3290000,210000,02-Mar-23
OPTSTK,IDEA,27-Apr-23,7,PE,0.6,0.6,0.6,0.6,0.75,24,127.68,2100000,-140000,02-Mar-23
OPTSTK,IDEA,25-May-23,2,CE,0,0,0,4.75,5,0,0,0,0,02-Mar-23
OPTSTK,IDEA,25-May-23,3,CE,0,0,0,3.8,4,0,0,0,0,02-Mar-23
OPTSTK,IDEA,25-May-23,4,CE,0,0,0,2.85,3.05,0,0,0,0,02-Mar-23
OPTSTK,IDEA,25-May-23,5,CE,0,0,0,2,2.2,0,0,0,0,02-Mar-23
OPTSTK,IDEA,25-May-23,7,CE,0.85,0.85,0.85,0.85,1,1,5.49,210000,-70000,02-Mar-23
OPTSTK,IDEA,25-May-23,10,CE,0.2,0.2,0.15,0.2,0.2,4,28.52,490000,140000,02-Mar-23
OPTSTK,IDEA,25-May-23,2,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,IDEA,25-May-23,4,PE,0,0,0,0.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,IDEA,25-May-23,7,PE,0.75,0.75,0.7,0.7,0.9,5,27.09,1050000,0,02-Mar-23
OPTSTK,IDFC,29-Mar-23,55,CE,0,0,0,16.1,23.45,0,0,0,0,02-Mar-23
OPTSTK,IDFC,29-Mar-23,58,CE,0,0,0,14,20.5,0,0,0,0,02-Mar-23
OPTSTK,IDFC,29-Mar-23,73,CE,6.1,6.3,6.1,6.3,7.35,2,15.84,80000,20000,02-Mar-23
OPTSTK,IDFC,29-Mar-23,74,CE,5,5.25,5,5.05,5.05,3,23.73,290000,-10000,02-Mar-23
OPTSTK,IDFC,29-Mar-23,75,CE,4,5,4,4.2,4.2,12,95.37,1200000,-20000,02-Mar-23
OPTSTK,IDFC,29-Mar-23,76,CE,3.45,4.2,3.45,3.55,3.55,21,167.59,340000,-110000,02-
Mar-23
OPTSTK,IDFC,29-Mar-23,77,CE,3,3.5,2.9,2.95,2.95,114,913.33,640000,-280000,02-Mar-23
OPTSTK,IDFC,29-Mar-23,79,CE,2.05,2.4,1.85,1.95,1.95,91,737.6,1440000,140000,02-Mar-
23
OPTSTK,IDFC,29-Mar-23,80,CE,1.5,1.9,1.4,1.55,1.55,364,2970.07,3650000,-10000,02-
Mar-23
OPTSTK,IDFC,29-Mar-23,81,CE,1.15,1.4,1,1.25,1.25,28,230.27,260000,100000,02-Mar-23
23
OPTSTK,IDFC,29-Mar-23,85,CE,0.45,0.55,0.4,0.45,0.45,117,999.89,3370000,10000,02-
Mar-23
23
OPTSTK,IDFC,29-Mar-23,55,PE,0,0,0,0.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,IDFC,29-Mar-23,57,PE,0.05,0.05,0.05,0.05,0.05,2,11.41,20000,-10000,02-Mar-23
OPTSTK,IDFC,29-Mar-23,60,PE,0.05,0.05,0.05,0.05,0.1,3,18.01,130000,0,02-Mar-23
OPTSTK,IDFC,29-Mar-23,65,PE,0.15,0.15,0.1,0.1,0.35,22,143.27,710000,-40000,02-Mar-
23
23
23
OPTSTK,IDFC,29-Mar-23,72,PE,0.55,0.55,0.35,0.45,0.45,53,383.75,330000,-50000,02-
Mar-23
23
23
OPTSTK,IDFC,29-Mar-23,75,PE,1.1,1.15,0.75,0.85,0.85,109,827.96,1400000,-70000,02-
Mar-23
23
OPTSTK,IDFC,29-Mar-23,78,PE,2.1,2.3,1.6,2,2,126,1006.41,470000,330000,02-Mar-23
OPTSTK,IDFC,29-Mar-23,80,PE,3.1,3.1,2.55,3,4.95,28,231.84,190000,0,02-Mar-23
OPTSTK,IDFC,29-Mar-23,85,PE,0,0,0,11,8.25,0,0,10000,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,56,CE,0,0,0,18.95,22.95,0,0,0,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,60,CE,0,0,0,16,19.3,0,0,0,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,65,CE,0,0,0,12.7,15,0,0,0,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,56,PE,0,0,0,1.8,0.2,0,0,0,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,57,PE,0,0,0,2,0.25,0,0,0,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,69,PE,0,0,0,6.05,2,0,0,0,0,02-Mar-23
OPTSTK,IDFC,27-Apr-23,71,PE,0,0,0,7,2.55,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,61,CE,0,0,0,16.2,19.2,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,64,CE,0,0,0,14,16.8,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,67,CE,0,0,0,12,14.55,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,76,CE,0,0,0,7.2,9,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,78,CE,0,0,0,6.35,8,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,61,PE,0,0,0,1.75,1.05,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,62,PE,0,0,0,2,1.2,0,0,0,0,02-Mar-23
OPTSTK,IDFC,25-May-23,71,PE,0,0,0,5,3.55,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,43,CE,0,0,0,15.1,12.45,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,50,CE,6.05,6.4,6.05,6.05,6.15,4,33.72,1530000,15000,02-
Mar-23
Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,53,CE,3.3,3.7,2.9,2.95,2.95,22,185.63,870000,0,02-Mar-
23
OPTSTK,IDFCFIRSTB,29-Mar-23,54,CE,2.65,2.95,2.25,2.25,2.25,132,1120.84,2745000,-
45000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-
23,55,CE,1.9,2.25,1.7,1.7,1.7,948,8105.87,10665000,585000,02-Mar-23
23,56,CE,1.45,1.75,1.25,1.3,1.3,823,7100.92,6195000,1290000,02-Mar-23
23,57,CE,1,1.25,0.9,0.95,0.95,677,5896.5,7170000,1200000,02-Mar-23
23,58,CE,0.75,0.95,0.65,0.7,0.7,700,6173.49,7800000,345000,02-Mar-23
23,59,CE,0.55,0.65,0.45,0.5,0.5,296,2644.08,3720000,705000,02-Mar-23
23,60,CE,0.4,0.5,0.35,0.35,0.35,981,8891.16,17595000,270000,02-Mar-23
75000,02-Mar-23
23,62,CE,0.25,0.25,0.2,0.2,0.2,183,1708.38,4605000,285000,02-Mar-23
Mar-23
Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,65,CE,0.1,0.15,0.05,0.1,0.1,79,771.43,5895000,0,02-Mar-
23
Mar-23
45000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,43,PE,0,0,0,0.6,0.05,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,45,PE,0.05,0.05,0.05,0.05,0.15,2,13.51,735000,0,02-Mar-
23
OPTSTK,IDFCFIRSTB,29-Mar-23,46,PE,0.1,0.1,0.1,0.1,0.2,1,6.91,210000,0,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,47,PE,0.15,0.15,0.1,0.1,0.25,3,21.2,1110000,-15000,02-
Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,48,PE,0.1,0.15,0.1,0.15,0.4,3,21.66,1125000,15000,02-
Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,49,PE,0.15,0.2,0.15,0.15,0.55,226,1666.19,900000,-
30000,02-Mar-23
165000,02-Mar-23
105000,02-Mar-23
23,52,PE,0.4,0.5,0.35,0.5,0.5,139,1093.06,3960000,165000,02-Mar-23
135000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,54,PE,0.7,1.05,0.7,1,1,180,1479.78,4830000,285000,02-
Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,55,PE,1.05,1.45,1,1.45,1.45,348,2933.01,8775000,-
90000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,56,PE,1.5,2,1.45,2,2,167,1443.75,2085000,180000,02-Mar-
23
OPTSTK,IDFCFIRSTB,29-Mar-23,57,PE,2.15,2.6,2,2.55,3.6,40,355.65,1935000,75000,02-
Mar-23
240000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,60,PE,4.5,5,4.3,5,5,24,232.91,5145000,60000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,61,PE,5.5,5.5,5.5,5.5,6.45,1,9.97,150000,15000,02-Mar-
23
Mar-23
Mar-23
23,66,PE,10.15,10.15,10.15,10.15,10.8,1,11.42,15000,15000,02-Mar-23
OPTSTK,IDFCFIRSTB,29-Mar-23,69,PE,0,0,0,13,13.6,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,43,CE,0,0,0,15.2,12.9,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,44,CE,0,0,0,14.35,12,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,55,CE,2.75,2.75,2.75,2.75,4.25,1,8.66,150000,0,02-Mar-
23
OPTSTK,IDFCFIRSTB,27-Apr-23,60,CE,1.15,1.2,1,1,1,49,449.17,1305000,15000,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,61,CE,0,0,0,4,2,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,64,CE,0,0,0,3,1.3,0,0,0,0,02-Mar-23
23
OPTSTK,IDFCFIRSTB,27-Apr-23,66,CE,0,0,0,1.35,1,0,0,15000,0,02-Mar-23
23
OPTSTK,IDFCFIRSTB,27-Apr-23,43,PE,0,0,0,0.55,0.3,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,46,PE,0,0,0,1,0.65,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,48,PE,0,0,0,1.4,1,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,27-Apr-23,50,PE,0.65,0.65,0.55,0.65,1.5,7,53.15,420000,0,02-Mar-
23
OPTSTK,IDFCFIRSTB,27-Apr-23,55,PE,1.85,2.3,1.85,2.3,3.5,5,42.78,315000,45000,02-
Mar-23
OPTSTK,IDFCFIRSTB,25-May-23,44,CE,0,0,0,11.55,12.6,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,25-May-23,46,CE,0,0,0,10,11,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,25-May-23,44,PE,0,0,0,1,0.7,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,25-May-23,45,PE,0,0,0,1.2,0.85,0,0,0,0,02-Mar-23
OPTSTK,IDFCFIRSTB,25-May-23,50,PE,0.8,0.85,0.8,0.85,2.1,3,22.87,90000,30000,02-Mar-
23
OPTSTK,IEX,29-Mar-23,110,CE,0,0,0,33.2,38.4,0,0,0,0,02-Mar-23
OPTSTK,IEX,29-Mar-23,112.5,CE,0,0,0,31.15,35.95,0,0,0,0,02-Mar-23
OPTSTK,IEX,29-Mar-23,120,CE,0,0,0,23,28.6,0,0,18750,0,02-Mar-23
OPTSTK,IEX,29-Mar-23,130,CE,18.7,19.2,18.45,18.45,18.45,6,33.46,41250,7500,02-Mar-
23
OPTSTK,IEX,29-Mar-23,135,CE,14.1,14.6,13.5,14.2,15.3,9,50.33,217500,-3750,02-Mar-23
OPTSTK,IEX,29-Mar-23,140,CE,9.55,10.5,9.5,9.65,9.65,44,247.31,881250,-18750,02-Mar-
23
OPTSTK,IEX,29-Mar-23,142.5,CE,8.3,8.5,8.3,8.5,10.05,3,16.98,236250,-3750,02-Mar-23
OPTSTK,IEX,29-Mar-23,145,CE,6.4,7,5.9,6.2,6.2,235,1334.88,1672500,-60000,02-Mar-23
OPTSTK,IEX,29-Mar-23,147.5,CE,5.05,5.6,4.5,4.85,4.85,474,2712.87,1132500,48750,02-
Mar-23
OPTSTK,IEX,29-Mar-23,150,CE,3.8,4.35,3.4,3.65,3.65,1840,10618.76,4053750,-67500,02-
Mar-23
OPTSTK,IEX,29-Mar-23,152.5,CE,3.05,3.25,2.55,2.7,2.7,154,897.56,472500,67500,02-
Mar-23
OPTSTK,IEX,29-Mar-23,155,CE,2.3,2.55,1.85,2,2,427,2516.04,1552500,-41250,02-Mar-23
OPTSTK,IEX,29-Mar-23,157.5,CE,1.55,1.75,1.4,1.4,1.4,47,280.28,187500,11250,02-Mar-
23
OPTSTK,IEX,29-Mar-23,160,CE,1.15,1.25,0.9,1,1,455,2748.33,2291250,48750,02-Mar-23
OPTSTK,IEX,29-Mar-23,162.5,CE,0.7,0.8,0.7,0.75,2.2,11,67.34,146250,-7500,02-Mar-23
OPTSTK,IEX,29-Mar-23,165,CE,0.5,0.65,0.45,0.5,0.5,167,1036.63,1222500,75000,02-Mar-
23
OPTSTK,IEX,29-Mar-23,167.5,CE,0.25,0.45,0.25,0.4,0.4,46,289.58,881250,7500,02-Mar-
23
OPTSTK,IEX,29-Mar-23,170,CE,0.35,0.35,0.25,0.25,0.25,71,453.37,105000,105000,02-
Mar-23
OPTSTK,IEX,29-Mar-23,110,PE,0.05,0.15,0.05,0.15,0.05,3,12.38,108750,3750,02-Mar-23
OPTSTK,IEX,29-Mar-23,112.5,PE,0,0,0,2.15,0.05,0,0,0,0,02-Mar-23
OPTSTK,IEX,29-Mar-23,115,PE,0,0,0,2.65,0.1,0,0,0,0,02-Mar-23
OPTSTK,IEX,29-Mar-23,120,PE,0.15,0.2,0.15,0.15,0.2,6,27.03,562500,-11250,02-Mar-23
OPTSTK,IEX,29-Mar-23,125,PE,0.2,0.2,0.2,0.2,0.45,22,103.29,513750,-26250,02-Mar-23
OPTSTK,IEX,29-Mar-23,130,PE,0.35,0.35,0.3,0.3,0.3,101,493.58,1125000,-37500,02-Mar-
23
OPTSTK,IEX,29-Mar-23,132.5,PE,0.4,0.45,0.4,0.4,1.35,46,229.27,221250,7500,02-Mar-23
OPTSTK,IEX,29-Mar-23,135,PE,0.7,0.7,0.6,0.65,1.8,181,920.71,1211250,-18750,02-Mar-
23
OPTSTK,IEX,29-Mar-23,137.5,PE,0.9,1,0.85,0.9,2.4,36,186.84,352500,56250,02-Mar-23
OPTSTK,IEX,29-Mar-23,140,PE,1.5,1.75,1.15,1.4,1.4,250,1325.58,1807500,-56250,02-
Mar-23
OPTSTK,IEX,29-Mar-23,142.5,PE,2.05,2.3,1.8,2.05,2.05,76,411.79,408750,108750,02-
Mar-23
OPTSTK,IEX,29-Mar-23,145,PE,3.1,3.3,2.6,2.9,2.9,238,1319.59,948750,97500,02-Mar-23
OPTSTK,IEX,29-Mar-23,147.5,PE,3.85,4.5,3.6,3.95,3.95,131,743.78,258750,71250,02-
Mar-23
OPTSTK,IEX,29-Mar-23,150,PE,5.55,5.9,4.8,5.35,5.35,245,1426.05,997500,120000,02-
Mar-23
OPTSTK,IEX,29-Mar-23,152.5,PE,6.8,6.8,6.5,6.6,8.95,6,35.81,48750,7500,02-Mar-23
OPTSTK,IEX,29-Mar-23,155,PE,8.2,8.55,8,8.55,8.55,10,61.23,75000,-7500,02-Mar-23
OPTSTK,IEX,29-Mar-23,160,PE,12,12.6,12,12.5,12.5,5,32.3,532500,11250,02-Mar-23
OPTSTK,IEX,29-Mar-23,162.5,PE,0,0,0,14,16.05,0,0,3750,0,02-Mar-23
OPTSTK,IEX,29-Mar-23,167.5,PE,18.85,18.85,18.75,18.75,20.2,2,13.97,232500,7500,02-
Mar-23
OPTSTK,IEX,27-Apr-23,110,CE,0,0,0,30.65,39.3,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,112.5,CE,0,0,0,28.65,36.95,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,120,CE,0,0,0,23,30.05,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,140,CE,12.15,12.15,12.15,12.15,14.8,1,5.7,45000,3750,02-Mar-23
OPTSTK,IEX,27-Apr-23,150,CE,6.45,6.6,6.35,6.35,9.45,6,35.2,71250,3750,02-Mar-23
OPTSTK,IEX,27-Apr-23,162.5,CE,1,3.6,1,3.55,3.55,20,123.58,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,170,CE,1,1,1,1,3.2,1,6.41,3750,3750,02-Mar-23
OPTSTK,IEX,27-Apr-23,110,PE,0,0,0,1.85,0.25,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,112.5,PE,0,0,0,2.3,0.4,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,120,PE,0,0,0,4,0.95,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,127.5,PE,0,0,0,6.45,2,0,0,0,0,02-Mar-23
OPTSTK,IEX,27-Apr-23,140,PE,2.85,2.85,2.4,2.6,5.45,9,48.12,161250,26250,02-Mar-23
OPTSTK,IEX,25-May-23,120,CE,0,0,0,27,31.55,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,122.5,CE,0,0,0,25.15,29.5,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,125,CE,0,0,0,23.35,27.55,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,132.5,CE,0,0,0,18.35,22,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,150,CE,0,0,0,9.7,12,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,120,PE,0,0,0,2.85,1.75,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,122.5,PE,0,0,0,3.4,2.2,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,150,PE,0,0,0,15,11.7,0,0,0,0,02-Mar-23
OPTSTK,IEX,25-May-23,157.5,PE,0,0,0,19.8,16,0,0,0,0,02-Mar-23
OPTSTK,IGL,29-Mar-23,335,CE,0,0,0,83.4,98.15,0,0,0,0,02-Mar-23
OPTSTK,IGL,29-Mar-23,370,CE,0,0,0,69,64.5,0,0,1375,0,02-Mar-23
OPTSTK,IGL,29-Mar-23,400,CE,43.6,43.6,41.85,41.85,39.05,2,12.17,78375,0,02-Mar-23
OPTSTK,IGL,29-Mar-23,420,CE,25.75,27.3,20.5,20.55,20.55,11,67.1,31625,8250,02-Mar-
23
OPTSTK,IGL,29-Mar-23,430,CE,17.75,17.75,14.05,14.4,14.4,45,275.95,57750,12375,02-
Mar-23
OPTSTK,IGL,29-Mar-23,435,CE,15.05,15.05,11.75,13.4,13.4,114,702.89,85250,38500,02-
Mar-23
OPTSTK,IGL,29-Mar-23,440,CE,14.45,14.6,9.5,9.95,9.95,1045,6493.92,640750,141625,02-
Mar-23
OPTSTK,IGL,29-Mar-23,445,CE,12,12,7.85,8.2,8.2,85,531.03,125125,15125,02-Mar-23
OPTSTK,IGL,29-Mar-23,450,CE,9.7,10,6.35,6.6,6.6,702,4419.63,569250,86625,02-Mar-23
OPTSTK,IGL,29-Mar-23,455,CE,7.3,7.75,5.15,5.15,9.95,30,190.23,49500,-4125,02-Mar-23
OPTSTK,IGL,29-Mar-23,460,CE,6.4,6.65,4.05,4.2,4.2,238,1521.31,265375,-31625,02-Mar-
23
OPTSTK,IGL,29-Mar-23,475,CE,3,3,3,3,5.2,1,6.57,6875,1375,02-Mar-23
OPTSTK,IGL,29-Mar-23,480,CE,2.45,2.6,1.55,1.65,1.65,68,450.54,163625,-13750,02-Mar-
23
OPTSTK,IGL,29-Mar-23,335,PE,0,0,0,6.25,0.1,0,0,0,0,02-Mar-23
OPTSTK,IGL,29-Mar-23,360,PE,0,0,0,12,0.7,0,0,0,0,02-Mar-23
OPTSTK,IGL,29-Mar-23,380,PE,0.7,1,0.7,0.9,0.9,97,507.93,132000,82500,02-Mar-23
OPTSTK,IGL,29-Mar-23,390,PE,1.1,1.1,1.1,1.1,3.65,2,10.75,33000,-1375,02-Mar-23
OPTSTK,IGL,29-Mar-23,395,PE,1.35,1.35,1.35,1.35,4.6,1,5.44,1375,1375,02-Mar-23
OPTSTK,IGL,29-Mar-23,405,PE,2.9,3.2,2.9,3.2,7,2,11.22,2750,1375,02-Mar-23
OPTSTK,IGL,29-Mar-23,415,PE,3.9,5.8,3.9,5.2,5.2,50,288.62,42625,-1375,02-Mar-23
OPTSTK,IGL,29-Mar-23,420,PE,5.05,7.75,4.65,6.6,6.6,146,855.72,154000,33000,02-Mar-
23
OPTSTK,IGL,29-Mar-23,430,PE,7.9,11.8,7.75,10.6,10.6,240,1452.63,298375,129250,02-
Mar-23
OPTSTK,IGL,29-Mar-23,435,PE,10.2,14.25,9.55,13.25,13.25,75,461.12,83875,11000,02-
Mar-23
OPTSTK,IGL,29-Mar-23,440,PE,12.55,17.15,11.75,16.3,16.3,284,1772.67,203500,9625,02-
Mar-23
OPTSTK,IGL,29-Mar-23,445,PE,17,20.2,17,19.05,19.05,19,121,26125,6875,02-Mar-23
OPTSTK,IGL,29-Mar-23,450,PE,21,23.45,21,23,23,11,71.46,6875,1375,02-Mar-23
OPTSTK,IGL,27-Apr-23,345,CE,0,0,0,80.7,91.75,0,0,0,0,02-Mar-23
OPTSTK,IGL,27-Apr-23,365,CE,0,0,0,65.6,74,0,0,0,0,02-Mar-23
OPTSTK,IGL,27-Apr-23,450,CE,12,12,12,12,12,1,6.35,6875,1375,02-Mar-23
OPTSTK,IGL,27-Apr-23,345,PE,0,0,0,6.6,1.6,0,0,0,0,02-Mar-23
OPTSTK,IGL,27-Apr-23,350,PE,0,0,0,7.6,2,0,0,0,0,02-Mar-23
OPTSTK,IGL,27-Apr-23,360,PE,0,0,0,9.85,3,0,0,0,0,02-Mar-23
OPTSTK,IGL,27-Apr-23,400,PE,6.1,6.1,6.1,6.1,11.2,1,5.58,4125,0,02-Mar-23
OPTSTK,IGL,27-Apr-23,435,PE,0,0,0,17,25.65,0,0,0,0,02-Mar-23
OPTSTK,IGL,25-May-23,365,CE,0,0,0,81.65,78.75,0,0,0,0,02-Mar-23
OPTSTK,IGL,25-May-23,365,PE,0,0,0,6.95,6.35,0,0,0,0,02-Mar-23
OPTSTK,IGL,25-May-23,390,PE,0,0,0,13,12.25,0,0,0,0,02-Mar-23
OPTSTK,IGL,25-May-23,510,PE,0,0,0,80,80.55,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,230,CE,0,0,0,89.35,86.35,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,255,CE,0,0,0,68,61.85,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,290,CE,25.5,25.5,25.5,25.5,31.25,1,6.31,10000,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,300,CE,21.3,21.3,17.65,17.65,24.2,49,312.74,188000,-
36000,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,305,CE,16.2,16.2,14.75,14.75,21.1,2,12.81,60000,0,02-Mar-
23
OPTSTK,INDHOTEL,29-Mar-23,310,CE,12,13.8,10.25,11.25,11.25,203,1307.65,492000,-
20000,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-
23,315,CE,9.35,11,7.55,8.45,8.45,505,3274.49,346000,40000,02-Mar-23
23,320,CE,6.6,8.3,5.6,6.25,6.25,1926,12604.72,1540000,348000,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,325,CE,5,6.1,4,4.45,4.45,243,1603.95,494000,50000,02-Mar-
23
OPTSTK,INDHOTEL,29-Mar-23,330,CE,3.45,4.35,2.8,3.1,3.1,451,3008.41,840000,42000,02-
Mar-23
OPTSTK,INDHOTEL,29-Mar-23,335,CE,2.8,3,1.95,2.2,2.2,54,364.26,172000,42000,02-Mar-
23
Mar-23
OPTSTK,INDHOTEL,29-Mar-23,345,CE,1.05,1.05,1.05,1.05,5.3,2,13.84,40000,4000,02-Mar-
23
OPTSTK,INDHOTEL,29-Mar-23,350,CE,1,1.05,0.7,0.85,0.85,75,526.25,430000,10000,02-
Mar-23
Mar-23
OPTSTK,INDHOTEL,29-Mar-23,230,PE,0,0,0,1.85,0.05,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,260,PE,0,0,0,6,0.65,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,270,PE,0.25,0.25,0.2,0.25,1.4,14,75.66,128000,-8000,02-
Mar-23
Mar-23
Mar-23
23,290,PE,1.05,1.05,0.7,0.95,0.95,126,733.06,448000,18000,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,295,PE,1.35,1.5,1.2,1.35,1.35,24,142.25,130000,10000,02-
Mar-23
OPTSTK,INDHOTEL,29-Mar-23,300,PE,2.1,2.4,1.85,2.05,2.05,220,1329.26,936000,-
4000,02-Mar-23
Mar-23
23,310,PE,4.65,5.45,4.25,4.95,4.95,316,1989.13,634000,4000,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,315,PE,7,7.8,6.15,7.05,7.05,179,1151.73,180000,8000,02-
Mar-23
OPTSTK,INDHOTEL,29-Mar-23,320,PE,9,10.5,8.35,9.95,9.95,159,1046.83,384000,80000,02-
Mar-23
Mar-23
Mar-23
OPTSTK,INDHOTEL,29-Mar-23,335,PE,0,0,0,31.55,26,0,0,4000,0,02-Mar-23
OPTSTK,INDHOTEL,29-Mar-23,360,PE,43.7,43.7,43.7,43.7,45.8,1,8.07,6000,2000,02-Mar-
23
OPTSTK,INDHOTEL,29-Mar-23,380,PE,0,0,0,69.2,64,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,230,CE,0,0,0,68.6,88.15,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,285,CE,0,0,0,30.55,41,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,290,CE,0,0,0,28,37.55,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,300,CE,0,0,0,30,31.15,0,0,2000,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,320,CE,11.75,11.75,10.3,11,11,12,79.44,18000,6000,02-Mar-
23
OPTSTK,INDHOTEL,27-Apr-23,230,PE,0,0,0,3.2,0.5,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,270,PE,0,0,0,13,4.25,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,310,PE,0,0,0,32.65,17,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,27-Apr-23,320,PE,0,0,0,39.05,22,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,25-May-23,255,CE,0,0,0,63.3,68.35,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,25-May-23,325,CE,0,0,0,22.05,24,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,25-May-23,255,PE,0,0,0,5.5,4,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,25-May-23,260,PE,0,0,0,6.5,4.85,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,25-May-23,270,PE,0,0,0,9,6.9,0,0,0,0,02-Mar-23
OPTSTK,INDHOTEL,25-May-23,285,PE,0,0,0,13.75,11,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,145,CE,0,0,0,78.4,52.35,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,170,CE,26.7,26.7,26.7,26.7,29.4,1,5.7,2900,2900,02-Mar-23
OPTSTK,INDIACEM,29-Mar-
23,180,CE,17.1,19.6,17.1,17.8,21.65,34,196.22,330600,89900,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,185,CE,12.85,15.3,12.85,15.1,15.1,18,103.93,162400,-
20300,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,190,CE,9.55,11.85,9.1,11.35,11.35,187,1088.05,388600,-
136300,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,195,CE,7.05,8.7,6.8,8.2,8.2,631,3714,397300,-255200,02-
Mar-23
23,200,CE,4.8,6.3,4.55,5.75,5.75,942,5619.64,1487700,179800,02-Mar-23
23,205,CE,3.1,4.35,3.1,3.95,3.95,246,1490.03,600300,156600,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,210,CE,2.1,2.9,1.95,2.5,2.5,329,2027.08,954100,81200,02-
Mar-23
OPTSTK,INDIACEM,29-Mar-23,215,CE,1.3,1.85,1.3,1.55,1.55,84,527.77,127600,-37700,02-
Mar-23
OPTSTK,INDIACEM,29-Mar-23,220,CE,0.8,1.2,0.75,1,1,266,1704.95,870000,72500,02-Mar-
23
Mar-23
Mar-23
OPTSTK,INDIACEM,29-Mar-23,240,CE,0.3,0.3,0.25,0.3,0.3,9,62.71,49300,17400,02-Mar-23
Mar-23
OPTSTK,INDIACEM,29-Mar-23,145,PE,0,0,0,1.4,0.15,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,29-Mar-23,160,PE,0.3,0.3,0.25,0.25,0.85,19,88.3,240700,-5800,02-
Mar-23
OPTSTK,INDIACEM,29-Mar-23,165,PE,0.45,0.45,0.25,0.25,1.35,5,23.97,11600,5800,02-
Mar-23
OPTSTK,INDIACEM,29-Mar-23,170,PE,0.65,0.65,0.5,0.6,0.6,139,687.51,426300,-
116000,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,INDIACEM,29-Mar-23,195,PE,6.6,6.6,5.25,5.5,5.5,97,564.91,159500,2900,02-Mar-
23
OPTSTK,INDIACEM,29-Mar-23,200,PE,9.3,9.3,7.7,8,8,116,700.8,371200,5800,02-Mar-23
Mar-23
OPTSTK,INDIACEM,29-Mar-23,220,PE,0,0,0,27,26.35,0,0,150800,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,145,CE,0,0,0,55.05,54.05,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,150,CE,0,0,0,51,49.6,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,190,CE,0,0,0,25,20.55,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,195,CE,0,0,0,22.65,18,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,210,CE,5.5,5.5,5.5,5.5,11.7,1,6.24,5800,2900,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,145,PE,0,0,0,2.95,1,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,150,PE,0,0,0,3.8,1.45,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,27-Apr-23,160,PE,0,0,0,6,2.85,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,25-May-23,145,CE,0,0,0,49.25,56,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,25-May-23,150,CE,0,0,0,45.3,51.8,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,25-May-23,145,PE,0,0,0,3.35,2.15,0,0,0,0,02-Mar-23
OPTSTK,INDIACEM,25-May-23,190,PE,0,0,0,19.1,15,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,3600,CE,0,0,0,849.15,1326.2,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4500,CE,0,0,0,325,502.85,0,0,2250,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4700,CE,295,295,270,270,364.05,2,14.94,6450,150,02-Mar-
23
OPTSTK,INDIAMART,29-Mar-23,4750,CE,0,0,0,313,333.4,0,0,150,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-
23,4800,CE,233.8,233.8,171,192.55,192.55,28,209.51,18450,600,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4900,CE,147.1,167,123.3,140.45,140.45,82,619.84,17700,-
1200,02-Mar-23
23,4950,CE,149.5,150.5,122.5,124.6,124.6,7,53.42,1500,450,02-Mar-23
23,5000,CE,135,150.95,86,98.9,98.9,696,5335.46,79050,3450,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,5100,CE,94.4,96.3,59.1,66.7,66.7,75,582.03,6600,4650,02-
Mar-23
OPTSTK,INDIAMART,29-Mar-23,5200,CE,68.6,77.4,37.8,47,47,420,3309.6,19800,6450,02-
Mar-23
OPTSTK,INDIAMART,29-Mar-23,5300,CE,48,48,25,28,103.95,8,64.07,1800,-150,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,5400,CE,0,0,0,110.5,81,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,5500,CE,25.65,29.45,12.65,16.9,16.9,690,5711.48,56100,-
12600,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,3600,PE,0,0,0,110.15,0.75,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,3900,PE,0,0,0,200,5.15,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4000,PE,8.3,8.3,7.45,7.45,8.9,3,18.03,4200,150,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4500,PE,22,34,22,31.3,31.3,72,489.2,24300,2100,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4600,PE,69.75,69.75,69.75,69.75,99.65,1,7,4800,0,02-Mar-
23
23,4700,PE,55.05,83.2,55,76.15,76.15,99,708.44,33600,3450,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4750,PE,0,0,0,230,152,0,0,300,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4800,PE,85,124,85,110.15,110.15,133,978.77,18000,-
6000,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4850,PE,109,109,109,109,195.2,1,7.43,150,0,02-Mar-23
OPTSTK,INDIAMART,29-Mar-23,4900,PE,140,174,140,168.95,168.95,28,212.34,8100,0,02-
Mar-23
OPTSTK,INDIAMART,29-Mar-23,5000,PE,186.4,235.9,171,220,220,25,195,14400,300,02-Mar-
23
OPTSTK,INDIAMART,29-Mar-23,5200,PE,375.9,375.9,375.85,375.85,398.25,2,16.72,300,-
150,02-Mar-23
OPTSTK,INDIAMART,27-Apr-23,3700,CE,0,0,0,1108.95,1261.75,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,27-Apr-23,4900,CE,0,0,0,369,368.8,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,27-Apr-23,3700,PE,0,0,0,64.6,13.8,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,27-Apr-23,3800,PE,0,0,0,82,20.15,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,27-Apr-23,4500,PE,0,0,0,298.8,145,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,27-Apr-23,4900,PE,0,0,0,504,307.5,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4050,CE,0,0,0,921.65,1005.2,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4700,CE,0,0,0,510,561.7,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4850,CE,0,0,0,437.4,482,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4900,CE,0,0,0,415,457.35,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,5050,CE,0,0,0,353.15,389,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4050,PE,0,0,0,110.85,81.05,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4350,PE,0,0,0,196,152.3,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4650,PE,0,0,0,314.6,256,0,0,0,0,02-Mar-23
OPTSTK,INDIAMART,25-May-23,4900,PE,0,0,0,439.15,369,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1520,CE,0,0,0,535.1,343.6,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1720,CE,0,0,0,370.55,169,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1800,CE,86,109,86,93,115.05,54,307.77,24300,-2400,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1820,CE,79.9,89.55,79.9,87.05,103.45,4,22.85,3300,600,02-
Mar-23
OPTSTK,INDIGO,29-Mar-23,1840,CE,56.1,81,56.1,68.75,68.75,101,579.45,18600,0,02-Mar-
23
OPTSTK,INDIGO,29-Mar-
23,1860,CE,48.5,69.85,48.5,57.55,57.55,1771,10217.09,86700,25500,02-Mar-23
23,1880,CE,41.65,59.65,41.5,47.95,47.95,939,5447.19,49800,22500,02-Mar-23
23,1900,CE,32.4,50,32.4,39.85,39.85,2748,16026.18,393600,3300,02-Mar-23
Mar-23
23,1940,CE,21.85,34.6,21.75,26.8,26.8,159,939.29,25500,7500,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1960,CE,20,28.45,20,21.85,21.85,210,1249.51,19200,1800,02-
Mar-23
OPTSTK,INDIGO,29-Mar-23,2000,CE,12,19,12,14.25,14.25,895,5412.02,250800,-10500,02-
Mar-23
OPTSTK,INDIGO,29-Mar-23,2020,CE,0,0,0,186,28.45,0,0,0,0,02-Mar-23
Mar-23
Mar-23
OPTSTK,INDIGO,29-Mar-23,2120,CE,4.3,4.3,4.3,4.3,12.8,1,6.37,6300,300,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,2200,CE,3.55,3.55,0.65,2,2,89,587.91,62400,15900,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,2300,CE,1.95,2,0.6,1.9,1.9,135,932.19,33300,31200,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1520,PE,0,0,0,13.75,2.3,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1600,PE,3.05,3.05,2.1,2.5,2.5,99,475.94,32100,3600,02-Mar-
23
OPTSTK,INDIGO,29-Mar-23,1660,PE,4.15,4.15,4.15,4.15,14.55,1,4.99,600,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1680,PE,0,0,0,37.1,18,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1700,PE,8,8.8,6.6,8.35,8.35,171,876,74700,-600,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1800,PE,30.3,30.3,21.6,27.6,27.6,464,2540.1,133500,-
3300,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1820,PE,34,34.6,27.45,34.4,34.4,59,327.66,15000,-1200,02-
Mar-23
OPTSTK,INDIGO,29-Mar-23,1840,PE,39.55,42.9,33.35,42.75,42.75,90,507.25,23700,0,02-
Mar-23
23,1860,PE,47.3,53.55,41.05,51.45,51.45,269,1538.04,58500,2100,02-Mar-23
23,1880,PE,56.55,63.35,50.25,63.35,63.35,51,296.11,9000,3300,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1900,PE,72.4,73.75,59.65,73.35,73.35,191,1126.44,123300,-
6900,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,1920,PE,0,0,0,70,113.8,0,0,300,0,02-Mar-23
OPTSTK,INDIGO,29-Mar-23,2000,PE,140,143.25,133.5,140,169.3,8,51.34,27000,-1500,02-
Mar-23
OPTSTK,INDIGO,29-Mar-23,2100,PE,251.05,251.05,251,251,250.85,2,14.1,13800,300,02-
Mar-23
OPTSTK,INDIGO,27-Apr-23,1520,CE,0,0,0,622.95,361.75,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,1820,CE,0,0,0,370,143.9,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,2060,CE,0,0,0,217.25,52,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,2300,CE,0,0,0,115.65,15,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,1520,PE,0,0,0,7.55,11.4,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,1680,PE,0,0,0,23,40.25,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,2180,PE,0,0,0,193.6,331,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,27-Apr-23,2200,PE,0,0,0,205,347.95,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1520,CE,0,0,0,395.85,380.35,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1660,CE,0,0,0,289,272.85,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1680,CE,0,0,0,275.2,259,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1900,CE,0,0,0,151,136.15,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1520,PE,0,0,0,23.8,21.65,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1800,PE,0,0,0,104.05,102,0,0,0,0,02-Mar-23
OPTSTK,INDIGO,25-May-23,1920,PE,0,0,0,163,162.25,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,840,CE,0,0,0,409.6,266.85,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,900,CE,0,0,0,207,208.9,0,0,1350,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-
23,1000,CE,107.6,114.15,107.35,107.65,121.4,6,29.94,62100,0,02-Mar-23
23,1020,CE,89.6,91.35,89.6,90.8,106.35,7,34.98,17100,1800,02-Mar-23
23,1040,CE,78.4,78.4,73.15,76.65,76.65,15,75.28,40500,4500,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1060,CE,61,65.3,56,61,61,74,373.05,69300,3150,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1080,CE,48.9,52.45,42.05,47.3,47.3,432,2190.72,402750,-
18000,02-Mar-23
23,1100,CE,36.25,39.65,30.9,35.45,35.45,3237,16533.7,996300,20250,02-Mar-23
23,1120,CE,23.65,29.6,22.5,25.75,25.75,1438,7415.13,642600,25200,02-Mar-23
23,1140,CE,19,21,15.75,18.2,18.2,1097,5717.39,414900,10350,02-Mar-23
23,1160,CE,13.05,14.85,11,12.95,12.95,887,4680.08,513450,3150,02-Mar-23
23,1180,CE,9.8,10.1,7.45,8.85,8.85,532,2845.57,240750,6750,02-Mar-23
23,1200,CE,6.45,7.2,5.1,6.25,6.25,1485,8058.9,1286550,53550,02-Mar-23
23,1220,CE,4.55,4.95,3.5,4.25,4.25,362,1993.93,132750,24750,02-Mar-23
23,1240,CE,3.15,3.45,2.45,2.95,2.95,162,906.02,82800,3150,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1260,CE,2.2,2.45,1.8,2.15,2.15,144,817.81,64800,-
450,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1280,CE,1.8,1.8,1.25,1.3,1.3,46,265.26,18000,13950,02-
Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1300,CE,1,1.3,0.95,1.2,1.2,165,966.06,286200,-900,02-
Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1320,CE,1.2,1.2,0.85,0.9,4.9,38,225.89,17100,4500,02-
Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,840,PE,0,0,0,1.05,0.45,0,0,1350,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,880,PE,0.4,0.4,0.4,0.4,1.35,3,11.88,46350,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,900,PE,0.95,0.95,0.6,0.65,0.65,27,109.44,89100,-900,02-
Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,920,PE,1.3,1.3,1,1.15,3.35,26,107.76,8100,-4500,02-Mar-
23
OPTSTK,INDUSINDBK,29-Mar-23,940,PE,1.75,1.75,1.5,1.55,1.55,26,110.16,20700,0,02-
Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,960,PE,2.5,2.5,2.2,2.3,2.3,18,77.95,71550,-2700,02-Mar-
23
OPTSTK,INDUSINDBK,29-Mar-23,980,PE,3.35,3.8,3.05,3.25,3.25,85,376.16,124650,-
450,02-Mar-23
23,1000,PE,4.75,5.55,4.4,4.75,4.75,469,2120.76,371700,8550,02-Mar-23
6300,02-Mar-23
4500,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1060,PE,14.1,16.9,13,14.6,14.6,574,2776.11,344700,-
7650,02-Mar-23
23,1080,PE,20.5,23.7,18.3,20.45,20.45,971,4809.2,553050,39600,02-Mar-23
23,1100,PE,30,32.65,25.65,28.65,28.65,1842,9356.16,851400,12600,02-Mar-23
23,1120,PE,38.1,43.65,35.3,39.05,39.05,242,1262,181350,18900,02-Mar-23
23,1140,PE,53.2,57.15,47,51.4,51.4,30,160.78,245250,1800,02-Mar-23
900,02-Mar-23
23,1180,PE,80.1,83.25,78.95,81.15,81.15,9,51.09,72450,1350,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1200,PE,101.8,101.95,92.35,98,98,37,216.16,490950,-
9900,02-Mar-23
23,1240,PE,132.05,132.05,132.05,132.05,132.05,1,6.17,6750,450,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1280,PE,0,0,0,130,179.6,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1300,PE,0,0,0,217,197.6,0,0,3150,0,02-Mar-23
OPTSTK,INDUSINDBK,29-Mar-23,1320,PE,0,0,0,153.95,216,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,840,CE,0,0,0,337.45,275.15,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,940,CE,0,0,0,252.45,188,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,1000,CE,0,0,0,207.2,143,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,1060,CE,0,0,0,167,104.85,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-
23,1100,CE,52,56.3,50.2,53.85,53.85,26,134.85,19350,4050,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,1200,CE,16.35,18.55,16.2,18,18,22,120.5,16200,1800,02-
Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,840,PE,0,0,0,6.85,3.75,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,880,PE,0,0,0,10.95,7,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-
23,1000,PE,12.5,12.7,11.35,12.05,12.05,22,100.22,28350,2250,02-Mar-23
OPTSTK,INDUSINDBK,27-Apr-23,1100,PE,42.8,44,39.05,40,40,76,390.26,47700,21150,02-
Mar-23
OPTSTK,INDUSINDBK,25-May-23,880,CE,0,0,0,230.45,250.25,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,920,CE,0,0,0,200,218,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,1240,CE,0,0,0,47,51.1,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,1300,CE,0,0,0,34,36.7,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,880,PE,0,0,0,19.15,13.55,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,920,PE,0,0,0,28,20.65,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,940,PE,0,0,0,33.3,25,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,960,PE,0,0,0,39.25,30,0,0,0,0,02-Mar-23
OPTSTK,INDUSINDBK,25-May-23,1000,PE,0,0,0,53,41.8,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,107.5,CE,0,0,0,79.6,63.35,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,110,CE,0,0,0,81.75,60.85,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,120,CE,0,0,0,72,50.9,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,125,CE,0,0,0,67.2,46,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,137.5,CE,0,0,0,55.55,34,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,140,CE,23.3,23.4,23.3,23.4,31.7,2,9.14,58800,-5600,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,150,CE,14,16,14,16,23.05,4,18.47,137200,8400,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,155,CE,10.65,10.65,10.65,10.65,19.15,1,4.63,36400,-
2800,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,157.5,CE,9.35,9.35,9.35,9.35,17.35,1,4.67,5600,2800,02-
Mar-23
114800,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,162.5,CE,5.6,5.95,5.6,5.95,14.05,2,9.42,30800,-5600,02-
Mar-23
159600,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,167.5,CE,4.55,5,4.4,4.5,4.5,51,245.79,235200,-64400,02-
Mar-23
700000,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,172.5,CE,3,3.5,2.7,3,3,135,663.67,201600,-75600,02-Mar-
23
184800,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,177.5,CE,1.8,2.4,1.5,1.9,1.9,36,180.91,61600,19600,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,180,CE,1.45,2,1.4,1.65,1.65,341,1734.61,1461600,-
221200,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,185,CE,1.05,1.3,1,1.05,1.05,100,521.25,414400,-
103600,02-Mar-23
140000,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,195,CE,0.5,0.65,0.4,0.4,2.3,8,43.8,271600,11200,02-Mar-
23
11200,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,205,CE,0.2,0.35,0.2,0.25,1.15,9,51.72,67200,5600,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,107.5,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,110,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,112.5,PE,0,0,0,0.1,0.05,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,115,PE,0,0,0,0.1,0.05,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,130,PE,0.3,0.3,0.25,0.3,0.3,55,200.64,316400,-5600,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,140,PE,0.85,0.85,0.55,0.6,0.7,57,224.44,523600,-
2800,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,145,PE,1.2,1.2,0.9,1,1,32,130.83,193200,-16800,02-Mar-
23
OPTSTK,INDUSTOWER,29-Mar-23,147.5,PE,1.25,1.25,1.25,1.25,1.55,1,4.16,5600,2800,02-
Mar-23
84000,02-Mar-23
39200,02-Mar-23
56000,02-Mar-23
16800,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,167.5,PE,0,0,0,11,7.55,0,0,14000,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-
23,170,PE,11.2,11.65,9.4,10.6,10.6,125,631.4,459200,16800,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,175,PE,14.55,14.8,13,14.8,11.5,6,31.75,176400,-8400,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,180,PE,18.6,18.6,17,17.5,14.65,3,16.6,238000,-2800,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,185,PE,24,24.05,21.85,21.85,18.15,3,17.49,39200,0,02-
Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,190,PE,0,0,0,27,21.95,0,0,75600,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,192.5,PE,0,0,0,16.15,24,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,29-Mar-23,220,PE,0,0,0,53,49,0,0,2800,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,107.5,CE,0,0,0,52.6,64.05,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,110,CE,0,0,0,50.2,61.6,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,120,CE,0,0,0,41.1,52,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,127.5,CE,0,0,0,34.7,45,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,150,CE,0,0,0,15,26.45,0,0,8400,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,107.5,PE,0,0,0,0.35,0.1,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,110,PE,0,0,0,0.45,0.15,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,160,PE,0,0,0,13,7.85,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-
23,170,PE,11.95,11.95,11.95,11.95,12.35,1,5.09,11200,2800,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,175,PE,0,0,0,22.1,15,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,27-Apr-23,180,PE,0,0,0,25.65,18,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,137.5,CE,0,0,0,41.35,38.4,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,140,CE,0,0,0,39.4,36.5,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,187.5,CE,0,0,0,13,11,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,202.5,CE,0,0,0,8.6,7,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,137.5,PE,0,0,0,3.4,3.4,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,140,PE,0,0,0,3.9,3.9,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,165,PE,0,0,0,12,12.4,0,0,0,0,02-Mar-23
OPTSTK,INDUSTOWER,25-May-23,200,PE,0,0,0,32.65,34,0,0,0,0,02-Mar-23
OPTSTK,INFY,29-Mar-23,1200,CE,0,0,0,400,278.6,0,0,400,0,02-Mar-23
OPTSTK,INFY,29-Mar-23,1220,CE,0,0,0,324.7,258.85,0,0,0,0,02-Mar-23
OPTSTK,INFY,29-Mar-23,1380,CE,111,114.6,102.65,102.65,112.55,8,47.6,1600,1600,02-
Mar-23
OPTSTK,INFY,29-Mar-23,1400,CE,99,99.8,83.5,86.95,86.95,221,1316.59,54800,22400,02-
Mar-23
OPTSTK,INFY,29-Mar-23,1440,CE,64.35,64.65,54,56.75,56.75,186,1114.7,54400,25200,02-
Mar-23
OPTSTK,INFY,29-Mar-
23,1460,CE,51.75,53,41.7,43.85,43.85,1334,8031.57,176800,139600,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1480,CE,42.55,42.7,30.8,32.9,32.9,3918,23739.34,578800,468800,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1500,CE,34.3,35.25,22.15,23.75,23.75,7768,47402.71,1827600,796400,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1520,CE,24.2,24.2,15.4,16.5,16.5,4529,27858.84,1159600,396000,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1540,CE,17.15,17.85,10.35,11.35,11.35,4287,26617.41,1046800,362800,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1560,CE,12.15,12.15,7.15,7.8,7.8,4033,25300.39,1316800,311200,02-Mar-23
OPTSTK,INFY,29-Mar-23,1580,CE,8.45,8.45,5.15,5.6,5.6,2446,15516.89,912000,44000,02-
Mar-23
OPTSTK,INFY,29-Mar-
23,1600,CE,5.95,6,3.85,4.15,4.15,3614,23191.89,2425200,309600,02-Mar-23
OPTSTK,INFY,29-Mar-23,1620,CE,3.75,3.8,2.8,3,3,1057,6862.45,630800,128000,02-Mar-23
OPTSTK,INFY,29-Mar-23,1640,CE,2.65,2.65,2.05,2.2,2.2,1367,8979.79,576000,-38000,02-
Mar-23
OPTSTK,INFY,29-Mar-23,1660,CE,2,2,1.5,1.65,1.65,591,3928.13,376400,28400,02-Mar-23
OPTSTK,INFY,29-Mar-23,1680,CE,1.7,1.7,1.2,1.45,1.45,359,2414.47,288400,1200,02-Mar-
23
OPTSTK,INFY,29-Mar-23,1700,CE,1.25,1.45,0.9,1.15,1.15,1184,8056.6,794000,-28800,02-
Mar-23
23
23
OPTSTK,INFY,29-Mar-23,1760,CE,0.9,0.9,0.75,0.8,0.9,15,105.64,58800,-1200,02-Mar-23
OPTSTK,INFY,29-Mar-23,1800,CE,0.6,0.65,0.5,0.6,0.6,221,1591.7,344400,-33200,02-Mar-
23
OPTSTK,INFY,29-Mar-23,1200,PE,0.35,1.25,0.35,0.45,0.25,72,345.75,30400,10800,02-
Mar-23
OPTSTK,INFY,29-Mar-23,1220,PE,0.35,0.45,0.3,0.3,0.4,12,58.57,5200,4800,02-Mar-23
OPTSTK,INFY,29-Mar-23,1300,PE,1.2,1.75,1.1,1.5,1.5,550,2863.22,244800,91600,02-Mar-
23
Mar-23
OPTSTK,INFY,29-Mar-23,1340,PE,2.4,3.15,2.2,3,3,1663,8931.76,164400,34800,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1360,PE,2.95,4.7,2.95,4.35,4.35,1135,6193.02,291200,143200,02-Mar-23
Mar-23
Mar-23
OPTSTK,INFY,29-Mar-
23,1420,PE,9.95,13.9,9.95,13.25,13.25,1494,8561.03,284400,78000,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1440,PE,12.8,19.55,12.75,18.7,18.7,2033,11852.69,434400,106800,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1460,PE,19.4,27.25,19.4,25.85,25.85,3281,19482.25,506000,149200,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1480,PE,25.95,36.55,25.85,34.65,34.65,4020,24328.51,475600,123200,02-Mar-23
OPTSTK,INFY,29-Mar-
23,1500,PE,33.6,48,33.6,45.45,45.45,1922,11859.47,892800,12800,02-Mar-23
Mar-23
OPTSTK,INFY,29-Mar-23,1540,PE,59.8,76,59.8,72.75,72.75,290,1868.51,297200,30800,02-
Mar-23
OPTSTK,INFY,29-Mar-23,1560,PE,79.45,92.15,79.45,89.05,89.05,137,900.77,247200,-
4800,02-Mar-23
OPTSTK,INFY,29-Mar-23,1580,PE,101,106.6,101,106.6,115.2,11,74.03,100800,400,02-Mar-
23
OPTSTK,INFY,29-Mar-23,1600,PE,112,128,112,125.3,125.3,102,702.26,481200,14400,02-
Mar-23
OPTSTK,INFY,29-Mar-23,1620,PE,131,146,131,146,148.5,6,42.24,99200,400,02-Mar-23
OPTSTK,INFY,29-Mar-23,1640,PE,163,164.6,163,164.3,164.3,3,21.64,140800,0,02-Mar-23
OPTSTK,INFY,29-Mar-23,1660,PE,0,0,0,157.25,184.25,0,0,50800,0,02-Mar-23
OPTSTK,INFY,29-Mar-23,1680,PE,0,0,0,174,202.8,0,0,16400,0,02-Mar-23
OPTSTK,INFY,29-Mar-23,1700,PE,219,224.5,215,220.5,220.5,8,61.4,174000,800,02-Mar-23
OPTSTK,INFY,27-Apr-23,1240,CE,0,0,0,330.4,250.4,0,0,0,0,02-Mar-23
OPTSTK,INFY,27-Apr-23,1500,CE,50.8,50.8,43,44.15,44.15,195,1205.96,54000,28800,02-
Mar-23
OPTSTK,INFY,27-Apr-23,1580,CE,0,0,0,26,36.05,0,0,800,0,02-Mar-23
OPTSTK,INFY,27-Apr-23,1600,CE,18,18,13.5,14.3,14.3,223,1440.42,111200,10400,02-Mar-
23
OPTSTK,INFY,27-Apr-23,1620,CE,1.6,11.75,1.6,11,26.1,14,91.23,2800,2000,02-Mar-23
OPTSTK,INFY,27-Apr-23,1680,CE,7,7,6.5,6.5,6.5,3,20.24,5200,0,02-Mar-23
OPTSTK,INFY,27-Apr-23,1700,CE,6.2,6.2,4.75,4.9,4.9,130,886.85,118000,15600,02-Mar-
23
OPTSTK,INFY,27-Apr-23,1800,CE,2.9,2.9,2.7,2.8,2.8,4,28.84,10400,800,02-Mar-23
OPTSTK,INFY,27-Apr-23,1240,PE,0,0,0,6.05,4.45,0,0,0,0,02-Mar-23
OPTSTK,INFY,27-Apr-23,1300,PE,7,7,3.2,5.85,5.85,8,41.78,2400,2000,02-Mar-23
OPTSTK,INFY,27-Apr-
23,1400,PE,14.7,19.5,14.7,18.55,18.55,298,1690.47,132000,61200,02-Mar-23
OPTSTK,INFY,27-Apr-23,1480,PE,56.1,56.1,43.25,45,45,7,42.76,2000,2000,02-Mar-23
OPTSTK,INFY,27-Apr-23,1500,PE,48.4,58,48.25,55.95,55.95,131,814.39,129600,14800,02-
Mar-23
OPTSTK,INFY,27-Apr-23,1540,PE,0,0,0,62,99.7,0,0,6800,0,02-Mar-23
OPTSTK,INFY,27-Apr-23,1600,PE,120,121,120,121,140.75,2,13.76,800,800,02-Mar-23
OPTSTK,INFY,25-May-23,1240,CE,0,0,0,337.95,262.05,0,0,0,0,02-Mar-23
OPTSTK,INFY,25-May-23,1500,CE,0,0,0,136,84.7,0,0,0,0,02-Mar-23
OPTSTK,INFY,25-May-23,1580,CE,0,0,0,94,53.55,0,0,0,0,02-Mar-23
OPTSTK,INFY,25-May-23,1760,CE,0,0,0,35.2,16,0,0,0,0,02-Mar-23
OPTSTK,INFY,25-May-23,1240,PE,0,0,0,5.15,9.25,0,0,0,0,02-Mar-23
OPTSTK,INFY,25-May-23,1300,PE,7.6,9.65,7.6,8.5,8.5,9,47.11,4800,3200,02-Mar-23
OPTSTK,INFY,25-May-23,1400,PE,23,26.9,23,25.7,25.7,37,210.96,32000,11600,02-Mar-23
OPTSTK,INFY,25-May-23,1460,PE,0,0,0,44.25,68,0,0,0,0,02-Mar-23
OPTSTK,INFY,25-May-23,1500,PE,62,62,62,62,87.6,24,149.95,22400,9200,02-Mar-23
OPTSTK,INFY,25-May-23,1660,PE,0,0,0,142,192.5,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,330,CE,0,0,0,123.5,116.95,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,440,CE,19,21.5,19,21.5,29.4,4,18.39,4000,4000,02-Mar-23
OPTSTK,INTELLECT,29-Mar-
23,450,CE,18.05,18.05,13.3,14.45,14.45,83,385.58,56000,22000,02-Mar-23
23,460,CE,10.75,11.35,9.5,10.65,10.65,84,395.33,110000,63000,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,470,CE,9.95,9.95,6.2,7,7,93,443.76,179000,38000,02-Mar-
23
OPTSTK,INTELLECT,29-Mar-23,480,CE,7,7,4.45,4.85,4.85,26,126.08,39000,12000,02-Mar-
23
OPTSTK,INTELLECT,29-Mar-23,490,CE,3.3,3.3,3.3,3.3,10.95,1,4.93,24000,-1000,02-Mar-
23
23,500,CE,3.35,3.35,1.95,2.15,2.15,72,361.63,102000,1000,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,520,CE,0.9,1.4,0.9,1.4,1.4,4,20.84,12000,1000,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,540,CE,0,0,0,1,3.3,0,0,113000,0,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,330,PE,0,0,0,7.05,0.4,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,380,PE,0,0,0,18.9,4,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,400,PE,6.35,6.35,2,2.9,2.9,69,277.91,46000,18000,02-Mar-
23
OPTSTK,INTELLECT,29-Mar-23,410,PE,9.2,9.2,5,5,10.6,2,8.34,2000,2000,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,420,PE,9.55,9.55,9.55,9.55,9.55,1,4.29,6000,1000,02-Mar-
23
OPTSTK,INTELLECT,29-Mar-23,430,PE,9.85,9.85,9,9.3,9.3,38,166.93,41000,36000,02-Mar-
23
23,440,PE,9.2,14.3,9.2,12.8,12.8,651,2947.28,149000,121000,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,450,PE,12.8,19,12.8,17.1,17.1,114,532.16,48000,16000,02-
Mar-23
OPTSTK,INTELLECT,29-Mar-23,460,PE,0,0,0,17,33.1,0,0,9000,0,02-Mar-23
OPTSTK,INTELLECT,29-Mar-23,470,PE,28,32.05,28,30.65,30.65,49,245.62,96000,-1000,02-
Mar-23
OPTSTK,INTELLECT,29-Mar-23,480,PE,37.65,39.35,37.65,39.35,46.25,2,10.37,1000,-
1000,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,330,CE,0,0,0,96.45,121,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,340,CE,0,0,0,89.05,112.1,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,350,CE,0,0,0,82,103.4,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,370,CE,0,0,0,69.05,87,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,450,CE,20,22.25,20,20.5,20.5,9,42.34,8000,8000,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,330,PE,0,0,0,10.5,2.5,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,440,PE,17,17,16.5,17,32.15,12,54.83,9000,9000,02-Mar-23
OPTSTK,INTELLECT,27-Apr-23,540,PE,0,0,0,132,100,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,25-May-23,380,CE,0,0,0,99.7,86.7,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,25-May-23,470,CE,0,0,0,48,38.25,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,25-May-23,490,CE,0,0,0,40,31.15,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,25-May-23,380,PE,0,0,0,14.35,15.5,0,0,0,0,02-Mar-23
OPTSTK,INTELLECT,25-May-23,470,PE,0,0,0,51,55.6,0,0,0,0,02-Mar-23
OPTSTK,IOC,29-Mar-23,63,CE,0,0,0,13.35,15.25,0,0,0,0,02-Mar-23
OPTSTK,IOC,29-Mar-23,70,CE,8.2,8.2,8.2,8.2,8.45,1,7.62,78000,9750,02-Mar-23
OPTSTK,IOC,29-Mar-23,75,CE,3,4.05,3,3.8,3.8,28,214.86,926250,19500,02-Mar-23
OPTSTK,IOC,29-Mar-23,76,CE,2.7,3.3,2.7,3.05,3.05,28,215.66,282750,-29250,02-Mar-23
OPTSTK,IOC,29-Mar-23,77,CE,1.9,2.6,1.9,2.45,2.45,152,1175.78,1131000,-39000,02-Mar-
23
OPTSTK,IOC,29-Mar-23,78,CE,1.5,2.05,1.5,1.85,1.85,293,2280.22,1745250,68250,02-Mar-
23
OPTSTK,IOC,29-Mar-23,80,CE,0.85,1.15,0.85,1.1,1.1,1246,9847.22,8404500,1053000,02-
Mar-23
OPTSTK,IOC,29-Mar-23,81,CE,0.65,0.9,0.65,0.8,0.8,157,1252.18,1365000,19500,02-Mar-
23
OPTSTK,IOC,29-Mar-23,82,CE,0.5,0.65,0.5,0.55,0.55,132,1062.78,2369250,175500,02-
Mar-23
OPTSTK,IOC,29-Mar-23,84,CE,0.3,0.4,0.25,0.3,0.3,571,4693.73,1764750,-1911000,02-
Mar-23
OPTSTK,IOC,29-Mar-23,85,CE,0.2,0.3,0.2,0.25,0.25,364,3025.54,6425250,-117000,02-
Mar-23
OPTSTK,IOC,29-Mar-23,86,CE,0.2,0.2,0.15,0.15,0.15,89,747.99,926250,-370500,02-Mar-
23
OPTSTK,IOC,29-Mar-23,90,CE,0.1,0.15,0.1,0.15,0.15,181,1590.04,4865250,770250,02-
Mar-23
OPTSTK,IOC,29-Mar-23,63,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,IOC,29-Mar-23,64,PE,0,0,0,0.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,IOC,29-Mar-23,65,PE,0.05,0.05,0.05,0.05,0.05,1,6.34,312000,0,02-Mar-23
OPTSTK,IOC,29-Mar-23,70,PE,0.1,0.15,0.1,0.15,0.15,21,143.54,1433250,107250,02-Mar-
23
23
OPTSTK,IOC,29-Mar-23,74,PE,0.5,0.5,0.35,0.4,0.4,38,275.73,1111500,-19500,02-Mar-23
23
OPTSTK,IOC,29-Mar-23,85,PE,6.95,7,6.9,6.9,6.9,3,26.89,536250,9750,02-Mar-23
OPTSTK,IOC,29-Mar-23,87,PE,0,0,0,12,8.95,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,64,CE,0,0,0,19.75,14.75,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,67,CE,0,0,0,17,11.95,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,73,CE,0,0,0,11.85,7,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,75,CE,4.05,4.6,2.15,4.6,5.6,7,53.83,78000,48750,02-Mar-23
OPTSTK,IOC,27-Apr-23,76,CE,0,0,0,9.55,5,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,80,CE,2,2.15,1.95,2.05,2.05,9,72,175500,48750,02-Mar-23
OPTSTK,IOC,27-Apr-23,85,CE,0.7,0.8,0.7,0.7,1.35,5,41.79,185250,29250,02-Mar-23
OPTSTK,IOC,27-Apr-23,86,CE,0,0,0,4,1.15,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,91,CE,0.25,0.25,0.25,0.25,0.45,1,8.89,68250,-9750,02-Mar-23
OPTSTK,IOC,27-Apr-23,64,PE,0,0,0,0.15,0.1,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,72,PE,0,0,0,0.9,1,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,75,PE,1.2,1.2,1.05,1.1,1.85,17,126.08,263250,156000,02-Mar-23
OPTSTK,IOC,27-Apr-23,80,PE,3.1,3.2,3,3.15,3.15,4,32.41,48750,19500,02-Mar-23
OPTSTK,IOC,27-Apr-23,86,PE,0,0,0,6,8.3,0,0,0,0,02-Mar-23
OPTSTK,IOC,27-Apr-23,92,PE,0,0,0,10,13.45,0,0,0,0,02-Mar-23
OPTSTK,IOC,25-May-23,64,CE,0,0,0,14.7,15.25,0,0,0,0,02-Mar-23
OPTSTK,IOC,25-May-23,71,CE,0,0,0,9,9.3,0,0,0,0,02-Mar-23
OPTSTK,IOC,25-May-23,64,PE,0,0,0,0.35,0.25,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,680,CE,0,0,0,186.8,129.05,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,770,CE,0,0,0,112,50.2,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,780,CE,0,0,0,50,43.4,0,0,650,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,800,CE,27,27,25.4,25.65,25.65,10,53.68,31850,650,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,810,CE,22.5,22.5,19.25,20.7,20.7,91,491.21,7150,3250,02-
Mar-23
OPTSTK,IPCALAB,29-Mar-23,820,CE,16.5,16.5,16.5,16.5,21.95,2,10.87,33150,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,830,CE,11,11,11,11,18.05,1,5.46,4550,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,840,CE,10,10,9,9.15,14.65,10,55.22,8450,4550,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,850,CE,8,8.1,6.85,7.4,7.4,75,418.04,85800,3900,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,860,CE,5.3,6,5.3,5.75,9.4,6,33.76,7150,1950,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,870,CE,4.65,4.65,4.45,4.45,7.4,6,34.1,4550,2600,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,880,CE,4.65,4.65,3.5,3.5,3.5,4,22.98,35100,-650,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,900,CE,3.3,3.5,2.15,2.4,2.4,221,1296.48,258050,1300,02-
Mar-23
OPTSTK,IPCALAB,29-Mar-23,910,CE,2,2,2,2,2.6,1,5.92,5200,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,950,CE,1,1,1,1,0.8,1,6.18,46800,-650,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,680,PE,0,0,0,3.4,0.45,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,710,PE,0,0,0,1,1.6,0,0,24700,0,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,750,PE,3.6,4.25,3.5,4.25,4.25,23,112.68,70850,-650,02-Mar-
23
OPTSTK,IPCALAB,29-Mar-23,760,PE,5,5,5,5,8.5,1,4.97,4550,650,02-Mar-23
OPTSTK,IPCALAB,29-Mar-23,800,PE,18,18.5,17.2,17.4,17.4,15,79.75,65000,2600,02-Mar-
23
OPTSTK,IPCALAB,29-Mar-23,810,PE,22.85,22.85,22.85,22.85,27.1,1,5.41,1300,650,02-
Mar-23
OPTSTK,IPCALAB,29-Mar-23,860,PE,54.9,54.9,54.9,54.9,59.85,1,5.94,46800,650,02-Mar-
23
OPTSTK,IPCALAB,29-Mar-23,900,PE,93,93.5,92.5,93.45,93.65,6,38.72,3900,-650,02-Mar-
23
OPTSTK,IPCALAB,29-Mar-23,990,PE,0,0,0,137.75,180,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,680,CE,0,0,0,196.75,135.25,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,780,CE,0,0,0,112.6,57,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,900,CE,4.1,7.1,4.1,6.15,11.5,5,29.44,1950,1950,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,960,CE,0,0,0,25,4.1,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,680,PE,0,0,0,2.65,2.6,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,800,PE,0,0,0,30,31.6,0,0,2600,0,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,900,PE,94,95.5,94,95.5,96.35,6,38.8,3900,3900,02-Mar-23
OPTSTK,IPCALAB,27-Apr-23,1010,PE,0,0,0,145,195.25,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,25-May-23,680,CE,0,0,0,157,141.75,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,25-May-23,690,CE,0,0,0,148.3,133.15,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,25-May-23,740,CE,0,0,0,108,93.85,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,25-May-23,680,PE,0,0,0,4.95,5.35,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,25-May-23,800,PE,0,0,0,34.3,38,0,0,0,0,02-Mar-23
OPTSTK,IPCALAB,25-May-23,850,PE,0,0,0,58.85,65,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,490,CE,0,0,0,158.65,122.4,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,560,CE,0,0,0,51,60.6,0,0,2625,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,580,CE,0,0,0,35,46.45,0,0,4375,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,600,CE,23.95,24.55,21.4,21.8,21.8,141,768.3,267750,7000,02-
Mar-23
OPTSTK,IRCTC,29-Mar-
23,610,CE,17.1,18.1,15.25,15.75,15.75,400,2193.55,287875,39375,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,620,CE,12.05,13,10.6,11,11,588,3250.64,525875,40250,02-Mar-
23
Mar-23
OPTSTK,IRCTC,29-Mar-23,640,CE,7,7,5,5.3,5.3,343,1937.26,858375,49875,02-Mar-23
Mar-23
OPTSTK,IRCTC,29-Mar-23,660,CE,2.8,2.9,2.2,2.35,2.35,164,950.54,320250,24500,02-Mar-
23
OPTSTK,IRCTC,29-Mar-23,670,CE,1.85,2,1.5,1.6,1.6,129,758.17,356125,27125,02-Mar-23
Mar-23
OPTSTK,IRCTC,29-Mar-23,690,CE,0.95,1.1,0.85,1,1,12,72.55,90125,5250,02-Mar-23
Mar-23
OPTSTK,IRCTC,29-Mar-23,750,CE,0.5,0.5,0.5,0.5,0.5,1,6.56,156625,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,490,PE,0,0,0,7.3,0.65,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,500,PE,0.5,0.5,0.5,0.5,0.5,2,8.75,158375,875,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,540,PE,0,0,0,17,4.7,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,550,PE,1.25,1.45,1.1,1.4,1.4,57,274.97,190750,-7000,02-Mar-
23
OPTSTK,IRCTC,29-Mar-23,560,PE,1.65,2.1,1.6,2,2,105,516.13,56875,31500,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,580,PE,3.4,4.25,3.3,3.85,3.85,111,566.91,326375,-7875,02-
Mar-23
OPTSTK,IRCTC,29-Mar-23,590,PE,5.15,6.2,5,5.85,5.85,163,849.3,133875,23625,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,600,PE,8.05,9.25,7.45,8.8,8.8,315,1676.74,711375,18375,02-
Mar-23
OPTSTK,IRCTC,29-Mar-
23,610,PE,11.75,13.1,10.9,12.45,12.45,234,1273.65,154000,12250,02-Mar-23
OPTSTK,IRCTC,29-Mar-23,620,PE,16.4,18.05,16,17.7,17.7,27,150.45,261625,1750,02-Mar-
23
OPTSTK,IRCTC,29-Mar-23,630,PE,22.05,22.65,22.05,22.05,38.15,3,17.12,534625,875,02-
Mar-23
OPTSTK,IRCTC,29-Mar-23,640,PE,29.7,32.3,29.65,32.1,32.1,9,52.86,187250,4375,02-Mar-
23
OPTSTK,IRCTC,29-Mar-23,650,PE,39.5,40.5,39.5,40.5,40.5,3,18.1,648375,-1750,02-Mar-
23
OPTSTK,IRCTC,27-Apr-23,490,CE,0,0,0,152.8,128.2,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,620,CE,0,0,0,64,38.65,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,650,CE,10,10.5,9.75,10,10,7,40.43,25375,1750,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,700,CE,4.3,4.3,3.5,3.5,13.8,3,18.47,9625,1750,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,490,PE,0,0,0,6.85,3.55,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,510,PE,0,0,0,10,5.95,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,580,PE,0,0,0,28.8,24,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,600,PE,15,15.3,13.9,15.05,15.05,10,53.77,49875,6125,02-Mar-
23
OPTSTK,IRCTC,27-Apr-23,690,PE,0,0,0,60,89,0,0,875,0,02-Mar-23
OPTSTK,IRCTC,27-Apr-23,750,PE,0,0,0,130,139,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,490,CE,0,0,0,129.8,134.25,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,500,CE,0,0,0,121.8,126,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,580,CE,0,0,0,68,69.85,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,720,CE,0,0,0,18.35,18,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,490,PE,0,0,0,8.8,6.9,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,580,PE,0,0,0,35.35,31,0,0,0,0,02-Mar-23
OPTSTK,IRCTC,25-May-23,680,PE,0,0,0,93.15,87,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,277.5,CE,0,0,0,115.05,99.5,0,0,4800,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,280,CE,0,0,0,97.05,97,0,0,16000,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,285,CE,0,0,0,100.35,92.05,0,0,6400,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,300,CE,0,0,0,90,77.15,0,0,150400,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,312.5,CE,0,0,0,35,64.75,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,327.5,CE,0,0,0,25.3,50,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,340,CE,37,37,34.9,35.65,35.65,15,90.18,478400,12800,02-Mar-23
OPTSTK,ITC,29-Mar-23,350,CE,27.6,27.6,25.4,26.8,26.8,22,132.55,624000,-17600,02-
Mar-23
OPTSTK,ITC,29-Mar-23,360,CE,20.15,20.15,16.6,17.4,17.4,96,580.18,875200,-17600,02-
Mar-23
OPTSTK,ITC,29-Mar-23,365,CE,16,16,13.4,14.2,18.15,6,36.41,56000,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,370,CE,12,12.1,9.65,10.2,10.2,386,2350.27,1115200,9600,02-Mar-
23
OPTSTK,ITC,29-Mar-23,372.5,CE,9,9.45,8.55,8.75,8.75,19,115.96,59200,11200,02-Mar-23
OPTSTK,ITC,29-Mar-23,375,CE,9.25,9.4,6.95,7.4,7.4,1442,8829.4,1387200,160000,02-
Mar-23
OPTSTK,ITC,29-Mar-23,377.5,CE,8.35,8.35,5.9,6.3,6.3,520,3195.18,360000,96000,02-
Mar-23
OPTSTK,ITC,29-Mar-
23,380,CE,6.85,6.95,4.9,5.25,5.25,3290,20296.24,4129600,249600,02-Mar-23
OPTSTK,ITC,29-Mar-23,382.5,CE,5.85,5.95,4.2,4.45,4.45,346,2143.53,652800,19200,02-
Mar-23
OPTSTK,ITC,29-Mar-23,385,CE,5.7,5.7,3.5,3.8,3.8,1335,8309.29,2468800,160000,02-Mar-
23
OPTSTK,ITC,29-Mar-23,387.5,CE,4.35,4.35,3,3.2,3.2,206,1288.25,507200,40000,02-Mar-
23
OPTSTK,ITC,29-Mar-23,390,CE,3.65,3.65,2.5,2.7,2.7,3054,19196.84,6147200,833600,02-
Mar-23
OPTSTK,ITC,29-Mar-23,392.5,CE,2.9,2.9,2.15,2.3,2.3,160,1010.97,508800,54400,02-Mar-
23
OPTSTK,ITC,29-Mar-23,395,CE,2.45,2.45,1.85,1.95,1.95,483,3068.16,1929600,75200,02-
Mar-23
OPTSTK,ITC,29-Mar-23,397.5,CE,1.95,1.95,1.6,1.65,1.65,143,913.39,486400,78400,02-
Mar-23
OPTSTK,ITC,29-Mar-
23,400,CE,1.9,1.95,1.35,1.45,1.45,1984,12744.63,8396800,475200,02-Mar-23
OPTSTK,ITC,29-Mar-23,402.5,CE,1.45,1.45,1.1,1.2,1.2,241,1556.75,489600,187200,02-
Mar-23
OPTSTK,ITC,29-Mar-23,405,CE,1.2,1.2,0.9,1,1,617,4008.18,1422400,350400,02-Mar-23
OPTSTK,ITC,29-Mar-23,407.5,CE,0.95,1,0.8,0.8,0.8,170,1110.85,318400,128000,02-Mar-
23
OPTSTK,ITC,29-Mar-23,410,CE,0.85,0.85,0.65,0.7,0.7,713,4685.62,3758400,-388800,02-
Mar-23
OPTSTK,ITC,29-Mar-23,412.5,CE,0.75,0.75,0.6,0.65,0.65,15,99.15,283200,-4800,02-Mar-
23
OPTSTK,ITC,29-Mar-23,415,CE,0.6,0.6,0.45,0.5,0.5,207,1376.31,870400,-89600,02-Mar-
23
OPTSTK,ITC,29-Mar-23,417.5,CE,0.5,0.5,0.45,0.45,0.45,7,46.81,257600,-3200,02-Mar-23
OPTSTK,ITC,29-Mar-23,420,CE,0.5,0.5,0.4,0.45,0.45,689,4634.9,2113600,-163200,02-
Mar-23
OPTSTK,ITC,29-Mar-23,422.5,CE,0.35,0.45,0.35,0.45,0.8,6,40.59,32000,-4800,02-Mar-23
OPTSTK,ITC,29-Mar-23,425,CE,0.35,0.35,0.35,0.35,0.35,71,483.19,430400,-11200,02-
Mar-23
OPTSTK,ITC,29-Mar-23,427.5,CE,0.35,0.35,0.35,0.35,0.55,1,6.84,92800,1600,02-Mar-23
OPTSTK,ITC,29-Mar-23,430,CE,0.35,0.35,0.3,0.35,0.35,175,1204.9,2788800,40000,02-
Mar-23
OPTSTK,ITC,29-Mar-23,432.5,CE,0.25,0.3,0.25,0.25,0.4,18,124.63,184000,8000,02-Mar-
23
OPTSTK,ITC,29-Mar-23,435,CE,0.2,0.25,0.2,0.25,0.25,20,139.26,385600,-4800,02-Mar-23
OPTSTK,ITC,29-Mar-23,437.5,CE,0.25,0.25,0.15,0.2,0.2,33,231.1,297600,6400,02-Mar-23
OPTSTK,ITC,29-Mar-23,277.5,PE,0.4,0.4,0.05,0.05,0,2,8.88,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,280,PE,0.1,0.1,0.05,0.05,0,15,67.21,68800,-6400,02-Mar-23
OPTSTK,ITC,29-Mar-23,282.5,PE,0,0,0,1.6,0,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,285,PE,0,0,0,1.85,0,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,297.5,PE,0.6,0.6,0.1,0.1,0,2,9.53,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,300,PE,0.1,0.15,0.1,0.15,0.05,10,48.02,198400,1600,02-Mar-23
OPTSTK,ITC,29-Mar-23,302.5,PE,0,0,0,4.45,0.05,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,305,PE,0,0,0,5,0.05,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,315,PE,0,0,0,0.4,0.05,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,320,PE,0.15,0.2,0.15,0.2,0.2,11,56.34,427200,-3200,02-Mar-23
OPTSTK,ITC,29-Mar-23,322.5,PE,0,0,0,10,0.15,0,0,0,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,330,PE,0.2,0.2,0.2,0.2,0.2,11,58.11,417600,-3200,02-Mar-23
OPTSTK,ITC,29-Mar-23,332.5,PE,0.55,0.55,0.55,0.55,0.45,1,5.32,1600,1600,02-Mar-23
OPTSTK,ITC,29-Mar-23,340,PE,0.3,0.3,0.2,0.25,0.25,134,729.48,1102400,46400,02-Mar-
23
OPTSTK,ITC,29-Mar-23,350,PE,0.65,0.8,0.55,0.7,0.7,807,4527.8,2246400,-134400,02-
Mar-23
OPTSTK,ITC,29-Mar-23,352.5,PE,0.85,0.95,0.7,0.85,0.85,9,50.88,46400,-3200,02-Mar-23
OPTSTK,ITC,29-Mar-23,355,PE,1,1.25,0.85,1.05,1.05,217,1236.14,768000,17600,02-Mar-
23
OPTSTK,ITC,29-Mar-23,357.5,PE,1.25,1.55,1.1,1.35,1.35,78,447.8,126400,-3200,02-Mar-
23
OPTSTK,ITC,29-Mar-23,360,PE,1.45,2,1.3,1.7,1.7,718,4154.74,2340800,-70400,02-Mar-23
OPTSTK,ITC,29-Mar-23,370,PE,3.45,4.9,3.3,4.25,4.25,1462,8752.42,3147200,12800,02-
Mar-23
OPTSTK,ITC,29-Mar-23,372.5,PE,4.95,5.95,4.3,5.25,5.25,150,906.48,302400,52800,02-
Mar-23
OPTSTK,ITC,29-Mar-23,375,PE,5,7.2,5,6.4,6.4,1530,9333.45,1457600,116800,02-Mar-23
OPTSTK,ITC,29-Mar-23,377.5,PE,6.1,8.6,6.1,7.75,7.75,393,2420.72,236800,-17600,02-
Mar-23
OPTSTK,ITC,29-Mar-23,380,PE,7.35,10.2,7.35,9.2,9.2,954,5937.94,2105600,-83200,02-
Mar-23
OPTSTK,ITC,29-Mar-23,382.5,PE,9.85,11.9,9.4,10.95,10.95,23,144.61,206400,1600,02-
Mar-23
OPTSTK,ITC,29-Mar-23,385,PE,10.65,13.7,10.65,12.6,12.6,190,1207.78,721600,-
16000,02-Mar-23
OPTSTK,ITC,29-Mar-23,387.5,PE,14.6,14.6,14.55,14.55,16.8,2,12.86,110400,-1600,02-
Mar-23
OPTSTK,ITC,29-Mar-23,390,PE,16.3,17.55,14.9,16.6,16.6,64,416.17,1048000,-48000,02-
Mar-23
OPTSTK,ITC,29-Mar-23,395,PE,20.55,20.65,20.55,20.65,22,3,19.94,174400,0,02-Mar-23
OPTSTK,ITC,29-Mar-23,400,PE,24.4,26.15,23,25.5,25.5,79,536.71,808000,56000,02-Mar-
23
OPTSTK,ITC,29-Mar-23,410,PE,34.25,34.4,33.3,34.4,34.2,6,42.63,195200,-1600,02-Mar-
23
OPTSTK,ITC,29-Mar-23,430,PE,54,54,53.8,53.8,53.8,24,185.84,97600,-28800,02-Mar-23
OPTSTK,ITC,27-Apr-23,282.5,CE,0,0,0,62.8,96.25,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,285,CE,0,0,0,60.55,93.75,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,312.5,CE,0,0,0,37.75,67,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,330,CE,0,0,0,26,50.8,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,370,CE,15.8,16.5,15,16.5,20.9,7,43.17,43200,6400,02-Mar-23
OPTSTK,ITC,27-Apr-23,380,CE,10.5,11.2,10.1,10.3,10.3,19,118.71,112000,14400,02-Mar-
23
OPTSTK,ITC,27-Apr-23,382.5,CE,0,0,0,6,14.55,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,390,CE,6.9,7,6.4,6.55,6.55,34,215.79,81600,9600,02-Mar-23
OPTSTK,ITC,27-Apr-23,400,CE,4.8,4.8,4.1,4.25,4.25,64,414.04,276800,38400,02-Mar-23
OPTSTK,ITC,27-Apr-23,435,CE,0,0,0,0.85,2,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,282.5,PE,0,0,0,1.2,0.05,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,285,PE,0,0,0,1.4,0.05,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,305,PE,0,0,0,4,0.25,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,350,PE,2.15,2.15,1.85,2,4.8,13,73.21,49600,12800,02-Mar-23
OPTSTK,ITC,27-Apr-23,360,PE,4,4,3.5,4,4,4,23.28,14400,4800,02-Mar-23
OPTSTK,ITC,27-Apr-23,370,PE,6,7.3,6,6.85,6.85,18,108.52,99200,17600,02-Mar-23
OPTSTK,ITC,27-Apr-23,380,PE,11,12.3,10.5,11.85,11.85,19,118.93,177600,12800,02-Mar-
23
OPTSTK,ITC,27-Apr-23,390,PE,17.05,18.15,16.55,16.55,21.55,5,32.59,44800,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,397.5,PE,0,0,0,55,26.4,0,0,0,0,02-Mar-23
OPTSTK,ITC,27-Apr-23,400,PE,24,25.5,24,25.5,28.15,2,13.59,3200,1600,02-Mar-23
OPTSTK,ITC,25-May-23,327.5,CE,0,0,0,67.8,56.1,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,330,CE,0,0,0,65.6,53.95,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,377.5,CE,0,0,0,30,21.45,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,397.5,CE,0,0,0,19.65,13,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,425,CE,0,0,0,10,5.85,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,430,CE,0,0,0,8.8,5,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,327.5,PE,0,0,0,1.85,2.6,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,330,PE,0,0,0,2.1,2.95,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,337.5,PE,0,0,0,3,4.15,0,0,0,0,02-Mar-23
OPTSTK,ITC,25-May-23,385,PE,0,0,0,16.3,21,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,460,CE,0,0,0,149.8,120.6,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,480,CE,0,0,0,115,102.35,0,0,2500,0,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-
23,500,CE,76.6,84.65,76.6,83.15,85.2,7,50.79,62500,6250,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,520,CE,61.6,63.45,61.6,62.1,69.45,4,29.13,6250,1250,02-
Mar-23
Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,550,CE,35,41,35,37.5,49,35,257.7,241250,-1250,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,560,CE,28,34.5,27,30.7,30.7,342,2526.9,308750,26250,02-
Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,570,CE,21.6,27.5,20.6,24.2,24.2,724,5377.24,377500,-
50000,02-Mar-23
23,580,CE,16.45,21.85,15.8,18.75,18.75,1570,11759.47,517500,26250,02-Mar-23
55000,02-Mar-23
40000,02-Mar-23
23,610,CE,6.8,9.25,6.1,7.9,7.9,475,3668.59,283750,46250,02-Mar-23
23,620,CE,4.85,6.7,4.35,5.8,5.8,564,4410.88,473750,90000,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,630,CE,3.7,4.65,3,4.1,4.1,454,3598,361250,58750,02-Mar-
23
OPTSTK,JINDALSTEL,29-Mar-23,640,CE,2.45,3.25,2,2.9,2.9,415,3334.32,420000,95000,02-
Mar-23
23,650,CE,1.75,2.25,1.5,2.05,2.05,444,3618.18,526250,66250,02-Mar-23
23,660,CE,1.15,1.55,0.95,1.5,1.5,124,1025.03,143750,27500,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,670,CE,0.7,1,0.7,1,7.3,69,578.68,176250,61250,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,680,CE,0.6,0.7,0.55,0.65,6.05,11,93.58,93750,0,02-Mar-
23
Mar-23
10000,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,460,PE,0,0,0,0.6,1.7,0,0,11250,0,02-Mar-23
23,470,PE,0.7,0.7,0.45,0.55,0.55,31,182.32,195000,11250,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,480,PE,1.05,1.1,0.75,0.8,3.4,63,378.66,141250,52500,02-
Mar-23
23,490,PE,1.5,1.55,1.05,1.15,1.15,68,417.55,136250,30000,02-Mar-23
23,500,PE,1.9,2.1,1.5,1.6,1.6,562,3524.59,536250,160000,02-Mar-23
23,510,PE,2.6,2.85,2.05,2.2,2.2,157,1005.42,180000,63750,02-Mar-23
23,520,PE,3.65,4.05,2.8,3.1,3.1,301,1968.89,291250,88750,02-Mar-23
23,530,PE,4.75,5.4,3.8,4.2,4.2,288,1923.93,243750,72500,02-Mar-23
23,540,PE,6.75,7.4,5.15,5.75,5.75,536,3658.29,436250,38750,02-Mar-23
23,550,PE,9.25,9.9,6.9,7.75,7.75,537,3745.83,518750,7500,02-Mar-23
23,560,PE,12.4,13,9.3,10.4,10.4,868,6192.97,477500,73750,02-Mar-23
23,570,PE,15.4,17.15,12.4,13.9,13.9,800,5843.71,386250,103750,02-Mar-23
23,580,PE,20.25,21,16.4,18.35,18.35,904,6761.37,240000,41250,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,590,PE,24.2,24.95,22.25,23.85,23.85,65,498.14,61250,-
6250,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,600,PE,31.2,33.1,27.8,30.25,30.25,85,668.78,245000,-
25000,02-Mar-23
23,620,PE,42.8,44.85,42.4,44.75,58.05,10,82.96,40000,5000,02-Mar-23
OPTSTK,JINDALSTEL,29-Mar-23,680,PE,0,0,0,85,106,0,0,1250,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,460,CE,0,0,0,154.15,128.3,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,470,CE,0,0,0,146.25,120,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,510,CE,0,0,0,117,89.65,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-
23,600,CE,19.5,21.85,19.5,21.85,40.3,6,46.59,21250,5000,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,460,PE,0,0,0,10.9,6.7,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,480,PE,0,0,0,15,10.15,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,500,PE,5.5,5.5,5.5,5.5,14.75,1,6.31,6250,0,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,550,PE,14,14,14,14,31.7,3,21.15,5000,3750,02-Mar-23
OPTSTK,JINDALSTEL,27-Apr-23,640,PE,0,0,0,83.3,83,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,25-May-23,460,CE,0,0,0,141.3,135.85,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,25-May-23,550,CE,0,0,0,81.45,76,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,25-May-23,460,PE,0,0,0,12.45,11.7,0,0,0,0,02-Mar-23
OPTSTK,JINDALSTEL,25-May-23,550,PE,0,0,0,41,40.35,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2100,CE,0,0,0,873.35,782.05,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2700,CE,0,0,0,151,234.7,0,0,250,0,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2750,CE,167.55,167.55,167.55,167.55,200.65,1,7.29,2750,-
250,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2800,CE,142.85,150,142.85,150,169.8,3,22.09,1250,0,02-
Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2850,CE,97,122.3,91.85,116,116,64,473.62,6000,-3250,02-
Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2900,CE,80,97.1,70.65,89.65,89.65,121,903.87,12750,-
750,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-
23,3000,CE,49.8,60,41.4,51.3,51.3,606,4626.33,28250,12250,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,3050,CE,54.85,54.85,36.4,36.4,62.3,4,30.91,750,500,02-
Mar-23
OPTSTK,JKCEMENT,29-Mar-23,3100,CE,20,32,20,28.8,28.8,19,148.59,4250,1750,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,3150,CE,21,21,21,21,38.65,1,7.92,750,0,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-
23,3200,CE,14.95,17.8,11.95,16.65,16.65,36,289.41,14000,1250,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,3250,CE,0,0,0,15,22.95,0,0,250,0,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,3300,CE,7,10.75,7,10.75,17.4,3,24.82,750,250,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2100,PE,0,0,0,9.4,0.15,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2500,PE,12,12,12,12,12.6,2,12.56,1500,500,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2600,PE,21,22.95,11.65,11.85,11.85,5,32.7,2500,0,02-Mar-
23
OPTSTK,JKCEMENT,29-Mar-23,2700,PE,36.95,38,26.7,29.35,29.35,28,191.39,7250,-
1250,02-Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2750,PE,69.5,71,42.45,42.45,65.4,10,70.19,2250,500,02-
Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2800,PE,75,79.95,54.6,55.85,84.3,44,315.43,10000,3250,02-
Mar-23
OPTSTK,JKCEMENT,29-Mar-23,2850,PE,104,104,78.35,83,106.35,13,95.37,1750,500,02-Mar-
23
OPTSTK,JKCEMENT,29-Mar-23,2900,PE,0,0,0,175,131.55,0,0,500,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,2100,CE,0,0,0,600.45,797.05,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,2450,CE,0,0,0,339,477.3,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,2950,CE,0,0,0,116.4,158,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,3400,CE,0,0,0,36,39.6,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,2100,PE,0,0,0,25.7,2.7,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,2500,PE,0,0,0,127,37.6,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,2650,PE,0,0,0,194.45,74,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,27-Apr-23,3100,PE,0,0,0,488.4,298,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,25-May-23,2250,CE,0,0,0,629.75,677.7,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,25-May-23,2950,CE,0,0,0,188,205.25,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,25-May-23,2250,PE,0,0,0,28.25,19.25,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,25-May-23,2450,PE,0,0,0,65.7,49,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,25-May-23,3050,PE,0,0,0,336,293.55,0,0,0,0,02-Mar-23
OPTSTK,JKCEMENT,25-May-23,3250,PE,0,0,0,477,428.85,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,550,CE,0,0,0,231.45,128.65,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-
23,650,CE,41.75,41.75,35.85,35.85,35.85,24,222.63,67500,1350,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,660,CE,30.5,31,28.8,28.8,39.3,5,46.55,28350,-1350,02-Mar-
23
OPTSTK,JSWSTEEL,29-Mar-23,670,CE,25.45,28.15,22,22.7,22.7,257,2409.8,159300,-
1350,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,680,CE,19.3,22.4,16.8,17.5,17.5,1753,16546.88,446850,-
55350,02-Mar-23
23,690,CE,15.75,17,12.6,13.15,13.15,847,8056.88,332100,72900,02-Mar-23
87750,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,710,CE,8.25,9.05,6.5,6.9,6.9,362,3506.67,353700,51300,02-
Mar-23
Mar-23
6750,02-Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,770,CE,1.15,1.15,0.9,0.9,0.9,22,228.98,113400,-4050,02-
Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,780,CE,0.8,0.8,0.7,0.7,3.85,6,63.24,170100,0,02-Mar-23
6750,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,820,CE,0.5,0.5,0.5,0.5,0.5,1,11.07,36450,1350,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,900,CE,0,0,0,1,0.15,0,0,4050,0,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,550,PE,0,0,0,2.7,0.75,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,580,PE,0.8,0.85,0.75,0.75,2.35,3,23.52,207900,0,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,590,PE,1,1.15,1,1.1,3.35,15,119.69,54000,2700,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,600,PE,1.3,1.55,1.2,1.4,1.4,154,1250.28,201150,-49950,02-
Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,610,PE,2,2.15,1.75,1.95,1.95,24,198.26,74250,-1350,02-
Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,620,PE,2.65,2.95,2.3,2.7,2.7,97,815.31,201150,10800,02-
Mar-23
23,630,PE,3.65,4.2,2.55,3.85,3.85,155,1326.06,135000,24300,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,640,PE,4.8,6,4.55,5.45,5.45,106,923.43,189000,18900,02-
Mar-23
23,650,PE,7.1,8.2,6.25,7.65,7.65,401,3558.55,376650,44550,02-Mar-23
23,660,PE,9.35,11.2,8.5,10.65,10.65,188,1700.51,232200,14850,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,670,PE,12.8,15.25,11.65,14.3,14.3,482,4448.75,186300,-
13500,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,680,PE,16,20.2,15.3,18.9,18.9,672,6335.74,315900,8100,02-
Mar-23
2700,02-Mar-23
23,700,PE,26.05,31.45,25.2,30.9,30.9,96,945.75,442800,21600,02-Mar-23
10800,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,730,PE,48.6,51,48.6,51,62.75,5,52.6,94500,1350,02-Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,740,PE,57.65,57.65,57.65,57.65,70.55,1,10.76,63450,0,02-
Mar-23
OPTSTK,JSWSTEEL,29-Mar-23,780,PE,0,0,0,49,104.75,0,0,1350,0,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,550,CE,0,0,0,188.85,135,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,560,CE,0,0,0,180.05,126.2,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,700,CE,22.15,22.15,21,21,35,2,19.48,16200,1350,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,740,CE,0,0,0,59,21.55,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,820,CE,0,0,0,31,7.1,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,550,PE,0,0,0,4.75,3.8,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,27-Apr-23,650,PE,0,0,0,17,27.3,0,0,1350,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,550,CE,0,0,0,166.95,141.55,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,570,CE,0,0,0,150,125.25,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,680,CE,0,0,0,73.65,55,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,760,CE,0,0,0,38.65,26,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,800,CE,0,0,0,27,17.2,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,550,PE,0,0,0,5.85,7.3,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,640,PE,0,0,0,25,30.6,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,660,PE,0,0,0,32.05,39,0,0,0,0,02-Mar-23
OPTSTK,JSWSTEEL,25-May-23,670,PE,0,0,0,36,43.65,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,350,CE,0,0,0,167.35,93.45,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,420,CE,0,0,0,39,33.7,0,0,1250,0,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,430,CE,21.5,21.6,21.1,21.45,21.45,5,28.21,38750,0,02-Mar-
23
OPTSTK,JUBLFOOD,29-Mar-
23,440,CE,15.75,18.75,14.8,15.35,15.35,678,3873.36,237500,78750,02-Mar-23
23,450,CE,11.9,13.1,10.25,10.65,10.65,480,2769.61,372500,7500,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,460,CE,7.6,8.8,6.7,7.15,7.15,280,1637.04,465000,55000,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,470,CE,5,5.8,4.35,4.8,4.8,104,617.61,377500,-8750,02-Mar-
23
23,480,CE,3.5,3.75,2.8,2.95,2.95,188,1135.48,577500,25000,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,490,CE,2.2,2.25,1.75,1.8,1.8,36,221.38,176250,-6250,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,500,CE,1,1.5,1,1.25,1.25,189,1184.25,848750,-10000,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,510,CE,0.8,0.85,0.75,0.75,0.75,10,63.85,127500,0,02-Mar-
23
OPTSTK,JUBLFOOD,29-Mar-23,520,CE,0.45,0.5,0.45,0.45,2.15,4,26.02,167500,-1250,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,350,PE,0,0,0,1.35,0.35,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,380,PE,0.7,0.7,0.5,0.55,2,11,52.32,38750,-1250,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,390,PE,1.1,1.15,0.8,0.85,0.85,44,215.03,38750,-13750,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,400,PE,1.65,1.85,1.25,1.55,1.55,97,486.85,212500,-
3750,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,410,PE,2.7,3.1,2.1,2.55,2.55,37,190.8,121250,8750,02-Mar-
23
OPTSTK,JUBLFOOD,29-Mar-23,420,PE,4.25,4.95,3.55,4.5,4.5,65,344.83,193750,6250,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,430,PE,6.8,7.8,5.95,7.4,7.4,99,540.78,356250,7500,02-Mar-
23
23,440,PE,10.4,12.15,9.25,11.2,11.2,171,963.44,292500,41250,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,450,PE,15.2,17.45,13.6,16.45,16.45,62,360.67,212500,-
18750,02-Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,460,PE,21.45,21.45,19.5,19.95,29.85,5,30,140000,-5000,02-
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,470,PE,27.3,27.3,27.3,27.3,36.6,1,6.21,60000,0,02-Mar-23
Mar-23
Mar-23
OPTSTK,JUBLFOOD,29-Mar-23,560,PE,0,0,0,106,116.3,0,0,3750,0,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,350,CE,0,0,0,151.45,97.3,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,500,CE,5.55,6,5.25,6,11.4,4,25.28,18750,2500,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,570,CE,0,0,0,19,2.6,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,350,PE,0,0,0,1.6,2.1,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,370,PE,0,0,0,3,4.35,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,380,PE,0,0,0,4,6,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,400,PE,4,4,4,4,10.65,1,5.05,17500,-1250,02-Mar-23
OPTSTK,JUBLFOOD,27-Apr-23,490,PE,0,0,0,35.35,57,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,350,CE,0,0,0,103.85,101.4,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,360,CE,0,0,0,95.55,93,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,380,CE,0,0,0,80,77.25,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,430,CE,0,0,0,47.95,45,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,350,PE,0,0,0,4.85,4.25,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,460,PE,0,0,0,42.8,42,0,0,0,0,02-Mar-23
OPTSTK,JUBLFOOD,25-May-23,470,PE,0,0,0,48.65,48,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1420,CE,0,0,0,427.25,309.35,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1460,CE,0,0,0,390.4,270,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1520,CE,0,0,0,337,212.35,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1560,CE,0,0,0,195,175.65,0,0,800,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1600,CE,144.8,155,133.95,135,135,5,34.81,33200,-400,02-
Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1660,CE,92,92,81,82,82,6,41.94,22000,-800,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-
23,1680,CE,76,77.3,68.15,68.15,82.65,11,77.03,114800,1200,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1700,CE,61.6,66.95,48,50.8,50.8,362,2545,524800,-
8400,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1720,CE,45.15,52,36.5,38.45,38.45,1071,7555.71,674000,-
2400,02-Mar-23
23,1740,CE,36.05,39.5,27,28.25,28.25,3187,22608.55,874400,83200,02-Mar-23
23,1760,CE,28.35,29.1,19.25,20.5,20.5,2145,15310.16,562400,65600,02-Mar-23
23,1780,CE,18.95,21,13.6,14.45,14.45,1009,7253.73,299600,13600,02-Mar-23
23,1800,CE,14.45,14.9,9.5,10.05,10.05,3048,22088.6,1156000,124000,02-Mar-23
23,1820,CE,9.05,10.15,6.4,6.75,6.75,773,5652.27,237600,19600,02-Mar-23
23,1840,CE,6.2,6.75,4.25,4.4,4.4,758,5595.22,269600,19200,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1860,CE,3.9,4.4,2.9,3,3,559,4166.91,237600,800,02-Mar-23
23,1880,CE,2.95,2.95,2,2.05,2.05,405,3049.52,106000,2400,02-Mar-23
23,1900,CE,1.85,2.05,1.5,1.55,1.55,315,2396.18,410800,8400,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1920,CE,1.4,1.5,1.1,1.15,1.15,111,853.04,46000,20000,02-
Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1940,CE,1.15,1.15,0.95,0.95,4.9,6,46.58,12800,1600,02-
Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1960,CE,0.95,1.4,0.95,1.25,3.7,3,23.53,26800,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1980,CE,1.05,1.05,1.05,1.05,2.75,1,7.92,5200,400,02-Mar-
23
OPTSTK,KOTAKBANK,29-Mar-23,2000,CE,1,1,0.7,0.85,0.85,43,344.14,172800,2400,02-Mar-
23
OPTSTK,KOTAKBANK,29-Mar-23,1420,PE,0,0,0,4.5,0.3,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1500,PE,1.45,1.45,1.05,1.1,1.1,30,180.14,99200,1200,02-
Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1520,PE,0.95,1.3,0.95,1.3,1.3,7,42.58,12000,0,02-Mar-23
Mar-23
23,1560,PE,2.15,2.85,1.65,2.6,2.6,283,1768.4,135600,24000,02-Mar-23
Mar-23
23,1600,PE,3.75,5.05,3.15,4.55,4.55,742,4760.38,1085600,108400,02-Mar-23
23,1620,PE,4.35,6.15,3.9,5.6,5.6,185,1202.29,202000,10400,02-Mar-23
23,1640,PE,5.95,7.85,4.85,7.2,7.2,413,2719.28,222000,3600,02-Mar-23
23,1660,PE,7.05,10.4,6.25,9.45,9.45,667,4449.87,274400,21600,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1680,PE,9.55,14.05,8.4,12.95,12.95,771,5214.64,204800,-
14400,02-Mar-23
23,1700,PE,13.6,19.75,11.85,18.2,18.2,1914,13131.95,777600,-33600,02-Mar-23
23,1720,PE,18.8,27.5,16.75,25.75,25.75,1769,12319.23,339200,-33600,02-Mar-23
46000,02-Mar-23
23,1760,PE,36.1,48.9,33.55,47.1,47.1,618,4448.84,152000,10400,02-Mar-23
400,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1800,PE,63,78.25,59.3,75.8,75.8,134,999.95,402000,-
5600,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1820,PE,75,87.35,75,81.5,111.3,7,53.21,91200,-1200,02-
Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1840,PE,0,0,0,93,126.6,0,0,96000,0,02-Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,1900,PE,148,148,148,148,176.95,2,16.38,164000,-800,02-
Mar-23
OPTSTK,KOTAKBANK,29-Mar-23,2000,PE,265,265,265,265,265,1,9.06,67200,-400,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1420,CE,0,0,0,361.2,320.15,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1700,CE,92.9,92.9,77.8,77.8,77.8,5,35.73,14800,0,02-Mar-
23
OPTSTK,KOTAKBANK,27-Apr-23,1740,CE,62,62,62,62,79,1,7.2,800,400,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1800,CE,35.85,36,30,30.3,30.3,26,190.62,38800,-1200,02-
Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1900,CE,0,0,0,60,26.35,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1420,PE,0,0,0,7,2.7,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1440,PE,0,0,0,8.65,3.65,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-
23,1600,PE,9.3,11.5,8.6,11.05,11.05,71,457.21,37200,20400,02-Mar-23
23,1700,PE,26.85,34,26.85,33.3,33.3,49,339.19,69600,9200,02-Mar-23
23,1800,PE,75.35,86.85,75.35,85.15,85.15,33,248.5,19600,10800,02-Mar-23
OPTSTK,KOTAKBANK,27-Apr-23,1820,PE,95,95,95,95,125.25,2,15.32,800,800,02-Mar-23
OPTSTK,KOTAKBANK,25-May-23,1420,CE,0,0,0,321.25,331.8,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,25-May-23,1560,CE,0,0,0,207,213.9,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,25-May-23,1780,CE,0,0,0,82,83.25,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,25-May-23,1420,PE,0,0,0,8.8,6.45,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,25-May-23,1600,PE,15.5,15.5,15.5,15.5,36.25,1,6.46,400,400,02-Mar-
23
OPTSTK,KOTAKBANK,25-May-23,1740,PE,0,0,0,101,90.6,0,0,0,0,02-Mar-23
OPTSTK,KOTAKBANK,25-May-23,1960,PE,0,0,0,249,236.05,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,71,CE,0,0,0,17.95,19.1,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,80,CE,11.05,11.05,10.9,10.9,11,2,16.23,98164,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,84,CE,0,0,0,9.75,8,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,85,CE,6.6,6.85,6.2,6.85,7.35,6,49.05,267720,17848,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,88,CE,4.15,4.65,3.85,3.85,3.85,11,90.61,499744,53544,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,90,CE,3.25,3.5,2.75,2.8,2.8,378,3138.64,4337064,133860,02-
Mar-23
OPTSTK,L&TFH,29-Mar-23,91,CE,2.85,2.9,2.3,2.35,2.35,77,642.88,472972,-8924,02-Mar-
23
Mar-23
OPTSTK,L&TFH,29-Mar-23,93,CE,2,2,1.55,1.55,1.55,42,355.24,472972,71392,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,94,CE,1.6,1.65,1.25,1.25,1.25,44,374.63,374808,-8924,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,95,CE,1.25,1.4,1,1.05,1.05,411,3526.63,4417380,178480,02-
Mar-23
23
OPTSTK,L&TFH,29-Mar-23,98,CE,0.65,0.7,0.55,0.55,1.75,15,132,348036,71392,02-Mar-23
23
OPTSTK,L&TFH,29-Mar-
23,100,CE,0.45,0.5,0.35,0.35,0.35,287,2571.87,4221052,240948,02-Mar-23
23
Mar-23
23
OPTSTK,L&TFH,29-Mar-23,71,PE,0,0,0,2.05,0.15,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,75,PE,0.15,0.15,0.05,0.05,0.05,15,100.52,535440,89240,02-
Mar-23
OPTSTK,L&TFH,29-Mar-23,76,PE,0.1,0.1,0.1,0.1,0.1,1,6.79,26772,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,80,PE,0.3,0.35,0.25,0.3,1,144,1031.56,1775876,472972,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,81,PE,0.3,0.3,0.3,0.3,1.2,1,7.25,124936,-8924,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,83,PE,0.55,0.6,0.45,0.55,1.7,21,156.58,285568,26772,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,84,PE,0.7,0.8,0.6,0.75,2,12,90.72,116012,-8924,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,85,PE,0.8,1,0.75,0.95,0.95,105,804.7,2641504,62468,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,86,PE,1.2,1.2,0.9,1.15,1.15,11,85.5,205252,-62468,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,87,PE,1.55,1.55,1.2,1.45,1.45,29,228.61,455124,-8924,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,88,PE,1.6,1.85,1.45,1.75,1.75,38,304.17,535440,71392,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,89,PE,1.95,2.3,1.85,2.15,2.15,33,268.2,330188,-26772,02-Mar-
23
OPTSTK,L&TFH,29-Mar-23,90,PE,2.35,2.8,2.25,2.65,2.65,133,1098.55,2846756,80316,02-
Mar-23
OPTSTK,L&TFH,29-Mar-23,93,PE,4,4,3.95,3.95,6.15,2,17.3,53544,17848,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,107,PE,0,0,0,22,17.35,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,29-Mar-23,110,PE,0,0,0,18,20.15,0,0,8924,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,71,CE,0,0,0,21,20,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,72,CE,0,0,0,20.2,19.1,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,81,CE,0,0,0,13.75,12,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,90,CE,5.1,5.1,4.85,4.85,6.75,2,16.95,98164,8924,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,95,CE,0,0,0,2,4.65,0,0,8924,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,110,CE,0.5,0.5,0.5,0.5,1.3,1,9.86,8924,8924,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,71,PE,0,0,0,0.15,0.6,0,0,17848,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,74,PE,0,0,0,0.3,1,0,0,8924,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,75,PE,1.4,1.4,1.4,1.4,1.15,1,6.81,187404,8924,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,80,PE,0.65,0.65,0.65,0.65,2.2,1,7.19,17848,8924,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,88,PE,0,0,0,7,5.15,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,27-Apr-23,108,PE,0,0,0,20,18.75,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,25-May-23,72,CE,0,0,0,19.65,20.1,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,25-May-23,83,CE,0,0,0,12,12.2,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,25-May-23,85,CE,0,0,0,10.85,11,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,25-May-23,72,PE,0,0,0,1.6,1.3,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,25-May-23,74,PE,0,0,0,2,1.65,0,0,0,0,02-Mar-23
OPTSTK,L&TFH,25-May-23,85,PE,0,0,0,5.6,5,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,1500,CE,0,0,0,459.4,489.5,0,0,250,0,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,1700,CE,0,0,0,210,300.6,0,0,250,0,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-
23,1900,CE,98.4,108.45,78,89.05,89.05,29,144.48,14500,250,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,1950,CE,72.55,74.05,54,65.1,65.1,103,518.37,18750,0,02-
Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,2000,CE,45.2,52,35.2,44.1,44.1,1864,9524.34,99000,-
1000,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,2050,CE,39,39,24.3,24.75,72.75,29,150.73,10500,2250,02-
Mar-23
23,2100,CE,18.9,21.6,13.4,17.05,17.05,318,1682.95,65000,5250,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,2200,CE,7.45,8.8,4.65,6.3,6.3,179,987.19,56500,3000,02-
Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,2300,CE,2.3,3.85,1,3.5,3.5,85,489.17,31000,-750,02-Mar-
23
OPTSTK,LALPATHLAB,29-Mar-23,1500,PE,0,0,0,1.05,0.85,0,0,250,0,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,1600,PE,1.2,3,1.1,1.35,3.45,12,48.04,14500,750,02-Mar-
23
OPTSTK,LALPATHLAB,29-Mar-23,1700,PE,4.95,5,3.5,3.6,3.6,16,68.17,13750,-750,02-Mar-
23
OPTSTK,LALPATHLAB,29-Mar-23,1750,PE,9.95,9.95,9.95,9.95,17.7,2,8.79,1750,-250,02-
Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,1800,PE,14.6,17,12.25,12.9,12.9,96,435.61,48750,750,02-
Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,1850,PE,24.65,29.6,24.65,25.7,40.25,15,70.41,5000,0,02-
Mar-23
23,1900,PE,35.05,48.95,34.5,39.75,39.75,91,441.65,46500,0,02-Mar-23
23,1950,PE,84.05,84.05,55,60.95,60.95,58,292.05,12750,4000,02-Mar-23
23,2000,PE,80.45,104.35,80,92.45,92.45,96,501.82,65250,7000,02-Mar-23
23,2100,PE,155.15,178.65,149.9,175.85,163.75,12,68.02,15500,750,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,2150,PE,0,0,0,265,199.7,0,0,250,0,02-Mar-23
23,2200,PE,240.25,243.9,236.65,236.65,238.45,3,18.3,26750,0,02-Mar-23
23,2300,PE,338.45,338.45,338.45,338.45,323.15,1,6.59,1000,250,02-Mar-23
OPTSTK,LALPATHLAB,29-Mar-23,2400,PE,0,0,0,515,414.45,0,0,1500,0,02-Mar-23
OPTSTK,LALPATHLAB,27-Apr-23,1500,CE,0,0,0,607.5,504.35,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,27-Apr-23,2000,CE,0,0,0,50,142.25,0,0,750,0,02-Mar-23
OPTSTK,LALPATHLAB,27-Apr-23,1500,PE,0,0,0,12.15,6.8,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,27-Apr-23,1600,PE,0,0,0,23,15.7,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,1500,CE,0,0,0,459.2,521.15,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,1550,CE,0,0,0,418.5,478,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,1650,CE,0,0,0,343,396.7,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,2300,CE,0,0,0,62.85,77,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,1500,PE,0,0,0,24.4,15.3,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,1700,PE,0,0,0,70,49.7,0,0,0,0,02-Mar-23
OPTSTK,LALPATHLAB,25-May-23,2250,PE,0,0,0,374.95,321,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,255,CE,0,0,0,123.1,53.35,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,280,CE,0,0,0,40,31.5,0,0,1100,0,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-
23,300,CE,18.45,18.45,15,15.35,15.35,28,97.4,47300,9900,02-Mar-23
23,310,CE,13.15,13.5,9.6,10.05,10.05,268,945.4,137500,79200,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,315,CE,9.8,9.8,7.55,7.75,7.75,42,149.42,38500,13200,02-
Mar-23
23,320,CE,8.6,8.6,5.7,6.05,6.05,575,2067.17,563200,137500,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,325,CE,6.8,6.8,4.35,4.9,4.9,20,72.6,31900,9900,02-Mar-
23
OPTSTK,LAURUSLABS,29-Mar-23,330,CE,4.8,5,3.3,3.55,3.55,250,918.39,420200,9900,02-
Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,340,CE,2.85,2.85,1.95,2.1,2.1,154,579.78,196900,-
1100,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,345,CE,0,0,0,3.15,3,0,0,2200,0,02-Mar-23
23,350,CE,1.65,1.8,1.15,1.25,1.25,241,931.69,509300,51700,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,360,CE,1,1.05,0.75,0.75,1.4,51,202.47,101200,-2200,02-
Mar-23
23,370,CE,0.75,0.8,0.55,0.55,0.55,176,717.48,469700,39600,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,380,CE,0.45,0.45,0.25,0.4,0.45,16,66.94,163900,6600,02-
Mar-23
23,400,CE,0.35,0.4,0.3,0.35,0.35,129,568.12,334400,105600,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,255,PE,0,0,0,0.95,0.6,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,260,PE,0.55,0.55,0.55,0.55,0.95,1,2.86,5500,0,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,280,PE,1.5,2.05,1.25,2,2,154,476.91,183700,82500,02-
Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,290,PE,2,4,2,3.75,3.75,25,80.7,29700,15400,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,295,PE,5.7,5.7,5.7,5.7,7.95,2,6.61,3300,2200,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,300,PE,4.7,7.4,4.6,6.8,6.8,615,2070.81,386100,97900,02-
Mar-23
Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,310,PE,8,11.5,8,11.15,11.15,169,594.8,115500,26400,02-
Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,315,PE,11.4,14.4,11,13.95,13.95,30,108.24,63800,-
5500,02-Mar-23
23,320,PE,13.3,18.5,13.3,17.85,17.85,38,140.61,151800,5500,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,330,PE,20.6,25.3,20.6,25.3,25.3,7,27.13,174900,-
5500,02-Mar-23
Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,360,PE,46,46,45.5,45.5,53.15,3,13.39,19800,3300,02-Mar-
23
OPTSTK,LAURUSLABS,29-Mar-23,370,PE,0,0,0,52,62.5,0,0,13200,0,02-Mar-23
OPTSTK,LAURUSLABS,29-Mar-23,400,PE,86.1,86.1,85.8,85.8,91.7,3,16.03,49500,-3300,02-
Mar-23
OPTSTK,LAURUSLABS,27-Apr-23,255,CE,0,0,0,93.6,56.75,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,27-Apr-23,300,CE,0,0,0,30,24.7,0,0,1100,0,02-Mar-23
OPTSTK,LAURUSLABS,27-Apr-23,315,CE,0,0,0,47,17.45,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,27-Apr-23,410,CE,0,0,0,10.1,1,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,27-Apr-23,255,PE,0,0,0,2.05,2.5,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,27-Apr-23,410,PE,0,0,0,70.85,100,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,25-May-23,255,CE,0,0,0,69.65,60.1,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,25-May-23,275,CE,0,0,0,54,45.1,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,25-May-23,255,PE,0,0,0,3.9,4.45,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,25-May-23,300,PE,0,0,0,16,18.45,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,25-May-23,315,PE,0,0,0,22.7,26,0,0,0,0,02-Mar-23
OPTSTK,LAURUSLABS,25-May-23,345,PE,0,0,0,40,45.15,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,285,CE,0,0,0,70.05,71.65,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,310,CE,0,0,0,49,48.25,0,0,2000,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,330,CE,31.65,31.65,31.65,31.65,31.85,1,7.23,16000,0,02-
Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,345,CE,19.35,19.35,16.3,18.4,21.8,9,65.27,24000,-
2000,02-Mar-23
12000,02-Mar-23
2000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,360,CE,9.9,10.4,8,8.6,8.6,474,3500.36,548000,22000,02-
Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,365,CE,7.9,8,6.25,6.65,6.65,37,275.34,238000,2000,02-
Mar-23
OPTSTK,LICHSGFIN,29-Mar-
23,370,CE,5.85,5.9,4.5,4.85,4.85,163,1223.26,526000,48000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,375,CE,4.35,4.4,3.4,3.65,3.65,77,583.52,432000,-6000,02-
Mar-23
23,380,CE,3.35,3.35,2.5,2.7,2.7,175,1339.91,706000,20000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,385,CE,2.3,2.3,1.95,1.95,1.95,5,38.7,48000,2000,02-Mar-
23
12000,02-Mar-23
23,400,CE,1.2,1.3,0.9,0.95,0.95,158,1267.13,1394000,72000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,410,CE,0.7,0.75,0.45,0.5,0.5,82,673.39,236000,122000,02-
Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,420,CE,0.35,0.5,0.35,0.45,1.3,4,33.63,210000,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,425,CE,0,0,0,34.1,1,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,450,CE,0.15,0.15,0.15,0.15,0.3,3,27,156000,2000,02-Mar-
23
OPTSTK,LICHSGFIN,29-Mar-23,475,CE,0,0,0,17,0.1,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,285,PE,0,0,0,0.5,0.3,0,0,2000,0,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,290,PE,0.4,0.4,0.05,0.15,0.15,26,150.93,24000,22000,02-
Mar-23
23,300,PE,0.55,0.6,0.4,0.45,0.45,129,775.28,350000,160000,02-Mar-23
Mar-23
23,320,PE,1.35,1.35,1.25,1.25,1.25,47,302.02,410000,36000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,330,PE,2.25,2.35,2.1,2.15,2.15,61,405.31,892000,-
48000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,335,PE,2.7,3.15,2.65,3.1,3.1,59,398.76,92000,-18000,02-
Mar-23
Mar-23
Mar-23
10000,02-Mar-23
Mar-23
16000,02-Mar-23
Mar-23
Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,390,PE,0,0,0,39,37.85,0,0,50000,0,02-Mar-23
23,400,PE,41.8,43.15,41.8,43.15,46.2,2,17.69,352000,4000,02-Mar-23
OPTSTK,LICHSGFIN,29-Mar-23,410,PE,0,0,0,54.25,55,0,0,58000,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,285,CE,0,0,0,111.45,74.7,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,300,CE,0,0,0,98,61.5,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,380,CE,0,0,0,40.25,14,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,400,CE,3.25,3.25,3.25,3.25,8.65,1,8.06,26000,2000,02-
Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,285,PE,0,0,0,1.55,1.6,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,310,PE,0,0,0,4,4.95,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,315,PE,0,0,0,4.7,6,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,27-Apr-23,350,PE,10,10.3,10,10.3,10.3,3,21.6,26000,6000,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,285,CE,0,0,0,76.55,77.9,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,335,CE,0,0,0,40.8,41,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,340,CE,0,0,0,38,38.05,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,360,CE,0,0,0,28,27.7,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,285,PE,0,0,0,4.15,3.25,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,305,PE,0,0,0,8,6.65,0,0,0,0,02-Mar-23
OPTSTK,LICHSGFIN,25-May-23,325,PE,0,0,0,13.8,12,0,0,0,0,02-Mar-23
OPTSTK,LT,29-Mar-23,1740,CE,0,0,0,372,390.85,0,0,9000,0,02-Mar-23
OPTSTK,LT,29-Mar-23,1760,CE,0,0,0,392.9,371.1,0,0,0,0,02-Mar-23
OPTSTK,LT,29-Mar-23,1900,CE,228.3,228.3,228.3,228.3,236.3,1,6.38,8700,-300,02-Mar-
23
OPTSTK,LT,29-Mar-23,2000,CE,149,161.35,133,140,140,42,270.69,31200,-300,02-Mar-23
OPTSTK,LT,29-Mar-23,2020,CE,133.8,133.8,115,115,135.4,6,38.54,1200,900,02-Mar-23
OPTSTK,LT,29-Mar-23,2060,CE,95.8,95.8,89.8,89.8,107.4,3,19.36,11100,300,02-Mar-23
OPTSTK,LT,29-Mar-23,2080,CE,88,88,72.2,72.2,94.75,14,90.73,5700,300,02-Mar-23
OPTSTK,LT,29-Mar-23,2100,CE,69.35,84,60,65.95,65.95,4319,28157.35,274500,93600,02-
Mar-23
OPTSTK,LT,29-Mar-
23,2120,CE,57.5,70.8,49.55,54.7,54.7,2316,15129.96,184500,62400,02-Mar-23
OPTSTK,LT,29-Mar-
23,2140,CE,47.85,59,40.25,44.55,44.55,5012,32914.28,326400,135300,02-Mar-23
OPTSTK,LT,29-Mar-
23,2160,CE,39.85,48.5,31.95,35.5,35.5,2988,19716.49,372300,73500,02-Mar-23
OPTSTK,LT,29-Mar-23,2180,CE,29.3,39,25.65,28.55,28.55,1490,9883.26,183900,52800,02-
Mar-23
OPTSTK,LT,29-Mar-23,2200,CE,23.8,31.7,20,22.65,22.65,6584,43950.82,825600,84900,02-
Mar-23
OPTSTK,LT,29-Mar-23,2220,CE,20.5,25.35,16,17.7,17.7,1181,7934.99,195900,-600,02-
Mar-23
OPTSTK,LT,29-Mar-23,2240,CE,13.9,20,12.6,14.25,14.25,1833,12402.79,326700,-
25500,02-Mar-23
OPTSTK,LT,29-Mar-
23,2260,CE,11.95,16.05,9.95,11.05,11.05,762,5194.54,250200,25800,02-Mar-23
OPTSTK,LT,29-Mar-23,2280,CE,10,12.7,8,8.8,8.8,694,4767.32,173100,64200,02-Mar-23
OPTSTK,LT,29-Mar-23,2300,CE,7.25,10.25,6.6,7.15,7.15,1541,10669.54,750300,81900,02-
Mar-23
OPTSTK,LT,29-Mar-23,2320,CE,5.6,8.05,5.35,5.7,5.7,422,2944.96,56100,-3600,02-Mar-23
OPTSTK,LT,29-Mar-23,2360,CE,4.45,5.05,3.55,3.75,3.75,140,992.87,70200,17400,02-Mar-
23
OPTSTK,LT,29-Mar-23,2380,CE,4,4,3,3.15,3.15,43,307.45,9300,2400,02-Mar-23
OPTSTK,LT,29-Mar-23,2400,CE,3,3.4,2.3,2.45,2.45,403,2904.82,336300,28800,02-Mar-23
OPTSTK,LT,29-Mar-23,2600,CE,0.7,0.7,0.6,0.7,0.35,5,39.01,33000,-900,02-Mar-23
OPTSTK,LT,29-Mar-23,1740,PE,0.5,0.5,0.5,0.5,0.25,6,31.32,5700,-1800,02-Mar-23
OPTSTK,LT,29-Mar-23,1760,PE,0,0,0,12.25,0.35,0,0,0,0,02-Mar-23
OPTSTK,LT,29-Mar-23,1800,PE,1.1,1.85,1.1,1.6,1.6,15,81.06,12900,0,02-Mar-23
OPTSTK,LT,29-Mar-23,1880,PE,2,3.2,1.95,2.9,2.9,67,378.33,33000,13800,02-Mar-23
OPTSTK,LT,29-Mar-23,1900,PE,2.1,3.75,2.1,3.45,3.45,655,3739.51,174300,42900,02-Mar-
23
OPTSTK,LT,29-Mar-23,1940,PE,4,5.75,3.35,5.35,5.35,210,1225.25,16500,5700,02-Mar-23
OPTSTK,LT,29-Mar-23,1980,PE,5.45,9.7,5.45,8.75,8.75,201,1198.76,92400,9600,02-Mar-
23
OPTSTK,LT,29-Mar-23,2000,PE,10,13,6.9,10.85,10.85,1413,8522.25,430200,33300,02-Mar-
23
OPTSTK,LT,29-Mar-23,2020,PE,7.7,16,7.7,13.7,13.7,363,2214.38,34800,-6900,02-Mar-23
OPTSTK,LT,29-Mar-23,2040,PE,15.5,20.45,12,17.4,17.4,512,3159.89,72900,9600,02-Mar-
23
OPTSTK,LT,29-Mar-23,2060,PE,18.1,26,15.9,22.2,22.2,744,4646.35,108900,34500,02-Mar-
23
OPTSTK,LT,29-Mar-23,2080,PE,24.45,32.5,20.8,28.4,28.4,402,2541.59,68100,5100,02-
Mar-23
OPTSTK,LT,29-Mar-23,2100,PE,35,40.55,25.55,35,35,2096,13422.61,426000,41100,02-Mar-
23
OPTSTK,LT,29-Mar-23,2120,PE,40,50,33.2,43.3,43.3,944,6123.96,92100,12300,02-Mar-23
OPTSTK,LT,29-Mar-23,2140,PE,44.4,60.25,40.6,52.25,52.25,815,5358.03,134700,9900,02-
Mar-23
OPTSTK,LT,29-Mar-23,2160,PE,54.4,72,51,62.95,62.95,183,1219.28,124200,900,02-Mar-23
OPTSTK,LT,29-Mar-23,2180,PE,66.4,85.25,64.25,85.25,93,120,810.69,46500,600,02-Mar-
23
OPTSTK,LT,29-Mar-23,2200,PE,77,101.5,75,92.15,92.15,163,1119.77,182400,17700,02-
Mar-23
OPTSTK,LT,29-Mar-23,2220,PE,95,100,95,100,119.6,2,13.9,53700,0,02-Mar-23
OPTSTK,LT,29-Mar-23,2240,PE,108.15,129.95,108.15,129.95,134.2,2,14.15,29400,-
300,02-Mar-23
OPTSTK,LT,29-Mar-23,2260,PE,124.95,124.95,124.9,124.9,149.35,3,21.46,9300,300,02-
Mar-23
OPTSTK,LT,29-Mar-23,2280,PE,168.25,168.25,168.25,168.25,165.25,1,7.34,4800,0,02-
Mar-23
OPTSTK,LT,29-Mar-23,2300,PE,163.6,182.5,162,175.5,175.5,24,177.92,100200,2100,02-
Mar-23
OPTSTK,LT,29-Mar-23,2320,PE,0,0,0,149,198.8,0,0,300,0,02-Mar-23
OPTSTK,LT,29-Mar-23,2360,PE,244,244,244,244,234.2,2,15.62,2400,-600,02-Mar-23
OPTSTK,LT,29-Mar-23,2400,PE,0,0,0,215,271,0,0,900,0,02-Mar-23
OPTSTK,LT,27-Apr-23,1760,CE,0,0,0,452.6,384.6,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,1940,CE,0,0,0,299,226.2,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,2100,CE,106.5,106.5,88.6,88.6,118.3,6,39.51,4200,1200,02-Mar-23
OPTSTK,LT,27-Apr-23,2140,CE,66.9,66.9,66.9,66.9,97.7,5,33.1,26400,1500,02-Mar-23
OPTSTK,LT,27-Apr-23,2160,CE,64.05,64.05,57.45,57.6,88.4,23,153.12,22500,6300,02-
Mar-23
OPTSTK,LT,27-Apr-23,2200,CE,50.95,53,42.25,44.4,44.4,48,323.54,40200,6300,02-Mar-23
OPTSTK,LT,27-Apr-23,2480,CE,0,0,0,43.2,12,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,1760,PE,0,0,0,7.6,3.45,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,1840,PE,0,0,0,15,8.75,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,1940,PE,0,0,0,30.95,23,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,2000,PE,24.3,24.75,22.5,22.75,22.75,6,36.42,4800,1500,02-Mar-23
OPTSTK,LT,27-Apr-23,2060,PE,0,0,0,63,57,0,0,0,0,02-Mar-23
OPTSTK,LT,27-Apr-23,2100,PE,48.9,54.5,40.4,49.55,49.55,24,154.67,22500,3000,02-Mar-
23
OPTSTK,LT,27-Apr-23,2120,PE,61.05,61.05,61.05,61.05,82.5,1,6.54,9000,300,02-Mar-23
OPTSTK,LT,27-Apr-23,2240,PE,0,0,0,142.95,151,0,0,0,0,02-Mar-23
OPTSTK,LT,25-May-23,1760,CE,0,0,0,438.05,399.05,0,0,0,0,02-Mar-23
OPTSTK,LT,25-May-23,1860,CE,0,0,0,350,312.05,0,0,0,0,02-Mar-23
OPTSTK,LT,25-May-23,1980,CE,0,0,0,255.25,220,0,0,0,0,02-Mar-23
OPTSTK,LT,25-May-23,2080,CE,0,0,0,188,156.5,0,0,0,0,02-Mar-23
OPTSTK,LT,25-May-23,1760,PE,0,0,0,7.55,8.15,0,0,0,0,02-Mar-23
OPTSTK,LT,25-May-23,1940,PE,0,0,0,31.5,35,0,0,0,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,3500,CE,0,0,0,1030.5,1224.15,0,0,0,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,3950,CE,0,0,0,687.5,787,0,0,0,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4000,CE,0,0,0,905,740.65,0,0,150,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4600,CE,208,208,185,204.5,278.45,19,136.88,4800,1200,02-Mar-
23
OPTSTK,LTIM,29-Mar-23,4650,CE,173.65,182,157,182,250.75,14,101.13,300,300,02-Mar-23
OPTSTK,LTIM,29-Mar-
23,4700,CE,182,182,131.7,154.35,154.35,329,2392.19,18150,10050,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4750,CE,150,163.6,107.75,132.85,132.85,80,585.01,8250,900,02-
Mar-23
OPTSTK,LTIM,29-Mar-
23,4800,CE,111.1,115.05,88.05,109.65,109.65,462,3398.14,62100,5100,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4850,CE,105,105,74.15,91.75,91.75,86,636.41,18000,4500,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,4900,CE,72.05,77.7,59,75.75,75.75,217,1617.62,72150,-3750,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,4950,CE,68,68,49,61.25,61.25,43,322.94,12750,600,02-Mar-23
OPTSTK,LTIM,29-Mar-23,5000,CE,55.05,57,37.8,50.5,50.5,796,6025.81,115650,8400,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,5100,CE,34.4,35,24,33.25,33.25,289,2223.86,27900,150,02-Mar-
23
OPTSTK,LTIM,29-Mar-23,5200,CE,22.2,24.7,14.7,20.75,20.75,401,3139.57,56550,900,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,5300,CE,15,15.5,9.25,13.6,13.6,94,749.03,36150,-1950,02-Mar-
23
OPTSTK,LTIM,29-Mar-23,5400,CE,8.4,8.95,6.15,8.85,8.85,50,405.57,6600,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,5500,CE,8,8,3.5,5.4,5.4,62,511.95,19950,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,3500,PE,0,0,0,51.1,0.5,0,0,0,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,3750,PE,0.15,8.5,0.15,4.35,4.35,6,33.78,0,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,3800,PE,0,0,0,109,4.6,0,0,0,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4150,PE,12.25,12.25,12.25,12.25,12.25,2,12.48,300,150,02-Mar-
23
OPTSTK,LTIM,29-Mar-23,4200,PE,16.1,19.55,13.45,16,16,180,1138.45,17850,150,02-Mar-
23
OPTSTK,LTIM,29-Mar-23,4300,PE,25.65,30.95,21.8,23.8,23.8,166,1077.11,21150,9000,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,4350,PE,49,49,31.1,31.1,66.75,2,13.17,300,300,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4400,PE,40,48.95,34.95,41.65,41.65,272,1811.85,21900,-300,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,4500,PE,60,75.25,56.55,59.75,59.75,327,2239.03,46800,0,02-
Mar-23
OPTSTK,LTIM,29-Mar-23,4550,PE,0,0,0,409,129,0,0,0,0,02-Mar-23
Mar-23
OPTSTK,LTIM,29-Mar-
23,4650,PE,159.6,159.6,104.2,110.7,110.7,122,873.57,6600,2550,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4700,PE,149.95,162.7,127.8,130.65,130.65,848,6165.61,23400,-
6900,02-Mar-23
Mar-23
OPTSTK,LTIM,29-Mar-23,4800,PE,200,220.4,178.4,187.25,187.25,128,961.25,27300,-
3000,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4850,PE,224.75,232.2,220.5,232.2,277.95,5,38.07,3450,450,02-
Mar-23
OPTSTK,LTIM,29-Mar-
23,4900,PE,272.6,272.6,258.35,258.35,258.35,3,23.25,11100,150,02-Mar-23
OPTSTK,LTIM,29-Mar-23,4950,PE,304.9,304.9,304.9,304.9,342.05,1,7.88,900,150,02-Mar-
23
OPTSTK,LTIM,29-Mar-23,5000,PE,330,355,325,327.5,327.5,12,96.07,13200,-150,02-Mar-23
OPTSTK,LTIM,29-Mar-23,5100,PE,442.65,442.65,442,442,450.3,2,16.62,1950,0,02-Mar-23
OPTSTK,LTIM,29-Mar-23,5200,PE,0,0,0,442.8,529,0,0,4800,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,3650,CE,0,0,0,913.2,1110.1,0,0,0,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,3900,CE,0,0,0,724.45,885,0,0,0,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,4700,CE,235,235,235,235,330.6,1,7.4,150,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,4900,CE,150,150,150,150,242.25,1,7.57,750,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,5000,CE,0,0,0,160,205.4,0,0,600,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,3650,PE,0,0,0,69.75,14,0,0,0,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,3700,PE,0,0,0,79.3,17.2,0,0,0,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,5100,PE,0,0,0,753,510.85,0,0,0,0,02-Mar-23
OPTSTK,LTIM,27-Apr-23,5300,PE,0,0,0,907,656.55,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,4000,CE,0,0,0,998.45,856.4,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,4050,CE,0,0,0,958.65,818,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,4850,CE,0,0,0,445.4,342,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,5250,CE,0,0,0,281,201.75,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,4000,PE,0,0,0,73.6,84.35,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,4100,PE,0,0,0,93,106.8,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,4950,PE,0,0,0,407,463.5,0,0,0,0,02-Mar-23
OPTSTK,LTIM,25-May-23,5350,PE,0,0,0,649.7,731,0,0,0,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,2600,CE,0,0,0,1121.05,1112.2,0,0,0,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,2700,CE,0,0,0,1031.2,1013,0,0,0,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3200,CE,0,0,0,380,535.95,0,0,800,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3500,CE,196.05,205,186,205,301.2,6,44.33,2600,600,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3600,CE,146.6,146.6,123.8,134.3,134.3,24,179.2,11400,800,02-
Mar-23
OPTSTK,LTTS,29-Mar-23,3650,CE,103,119.35,100,108.3,108.3,61,458.42,8400,3600,02-
Mar-23
OPTSTK,LTTS,29-Mar-23,3700,CE,94,102.3,79.1,89.45,89.45,467,3536.98,69200,12600,02-
Mar-23
OPTSTK,LTTS,29-Mar-23,3750,CE,90,93.15,62,72.7,72.7,39,298.04,11200,1800,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3800,CE,64.9,68,47.8,56.4,56.4,397,3060.52,69600,12000,02-
Mar-23
OPTSTK,LTTS,29-Mar-
23,3900,CE,42.1,42.1,29.75,33.25,33.25,136,1069.49,30400,4000,02-Mar-23
OPTSTK,LTTS,29-Mar-
23,4000,CE,23.05,23.45,17.5,19.75,19.75,393,3159.26,113600,10600,02-Mar-23
OPTSTK,LTTS,29-Mar-23,4200,CE,9,9,5.1,6,6,44,370.12,16000,5000,02-Mar-23
OPTSTK,LTTS,29-Mar-23,4250,CE,0,0,0,50,31.6,0,0,600,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,4400,CE,2.65,2.75,2.65,2.75,17.55,4,35.22,3000,400,02-Mar-23
OPTSTK,LTTS,29-Mar-23,2600,PE,0,0,0,17.65,0.15,0,0,0,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,2950,PE,0,0,0,65,4.05,0,0,200,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3000,PE,4,4,4,4,5.9,5,30.04,5400,400,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3300,PE,20.4,24,17,18,18,77,511.17,16600,1600,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3400,PE,34.9,42,29.7,33.25,33.25,76,522.31,31000,400,02-Mar-
23
OPTSTK,LTTS,29-Mar-23,3450,PE,46.15,46.15,44,44,69.4,3,20.97,4200,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3500,PE,50,70,50,58.8,58.8,273,1944.97,40200,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3550,PE,84.95,84.95,68,69,102,6,43.47,1400,600,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3600,PE,84,111.95,81,95.3,95.3,162,1198.4,33200,2000,02-Mar-
23
OPTSTK,LTTS,29-Mar-
23,3650,PE,116,137.55,109.55,125.55,125.55,33,249.14,3600,1400,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3700,PE,137.05,169,135,153.2,153.2,210,1618.9,24600,-2000,02-
Mar-23
OPTSTK,LTTS,29-Mar-23,3750,PE,0,0,0,348.85,194,0,0,0,0,02-Mar-23
OPTSTK,LTTS,29-Mar-23,3800,PE,209.85,222,209.85,222,222,19,152.51,9400,-1600,02-
Mar-23
OPTSTK,LTTS,29-Mar-23,4250,PE,0,0,0,674.85,561,0,0,0,0,02-Mar-23
OPTSTK,LTTS,27-Apr-23,2650,CE,0,0,0,755.55,1082.65,0,0,0,0,02-Mar-23
OPTSTK,LTTS,27-Apr-23,2900,CE,0,0,0,567,848.35,0,0,0,0,02-Mar-23
OPTSTK,LTTS,27-Apr-23,3600,CE,0,0,0,209.65,325,0,0,0,0,02-Mar-23
OPTSTK,LTTS,27-Apr-23,2650,PE,0,0,0,50.55,4.65,0,0,0,0,02-Mar-23
OPTSTK,LTTS,27-Apr-23,2950,PE,0,0,0,122.75,22,0,0,0,0,02-Mar-23
OPTSTK,LTTS,27-Apr-23,3200,PE,0,0,0,218,58.95,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,3000,CE,0,0,0,817.65,799.35,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,3250,CE,0,0,0,629,608,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,3400,CE,0,0,0,529.2,507,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,4350,CE,0,0,0,140,122.5,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,3000,PE,0,0,0,57.7,50.85,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,3350,PE,0,0,0,145,135.05,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,3450,PE,0,0,0,180.4,170,0,0,0,0,02-Mar-23
OPTSTK,LTTS,25-May-23,4350,PE,0,0,0,706,701.6,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,530,CE,0,0,0,216.3,132.75,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,600,CE,0,0,0,65,67.8,0,0,850,0,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,630,CE,38.5,38.5,38.5,38.5,45,1,5.68,1700,850,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,640,CE,34.6,34.6,30,30,38.5,4,22.84,17000,2550,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,650,CE,24,28.1,22.95,24.3,24.3,117,671.73,117300,-5950,02-
Mar-23
OPTSTK,LUPIN,29-Mar-
23,660,CE,19.55,22,17.2,18.75,18.75,1151,6656.29,210800,13600,02-Mar-23
23,670,CE,14.15,16.8,12.85,14.1,14.1,348,2025.43,255000,17850,02-Mar-23
23,680,CE,10.05,12.45,9.3,10.35,10.35,338,1984.66,263500,6800,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,690,CE,7.5,9.1,6.85,7.5,7.5,255,1512.54,84150,10200,02-Mar-
23
23
OPTSTK,LUPIN,29-Mar-23,710,CE,3.8,4.4,3.45,3.6,3.6,43,260.9,53550,-5100,02-Mar-23
23
OPTSTK,LUPIN,29-Mar-23,730,CE,2.2,2.2,1.85,1.95,1.95,11,68.44,60350,3400,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,750,CE,0.95,1.25,0.85,1.05,3.45,79,504.33,240550,-850,02-
Mar-23
OPTSTK,LUPIN,29-Mar-23,760,CE,1,1,0.95,1,1,3,19.4,23800,850,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,530,PE,0,0,0,1.2,0.25,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,550,PE,0.8,0.8,0.8,0.8,0.65,1,4.68,27200,0,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,570,PE,0,0,0,1,1.6,0,0,850,0,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,590,PE,1.65,1.65,1,1.15,3.5,19,95.48,16150,-850,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,600,PE,2.1,2.25,1.4,2.05,2.05,56,286.5,164050,-7650,02-Mar-
23
OPTSTK,LUPIN,29-Mar-23,620,PE,4.5,4.5,3.2,4.1,4.1,46,243.93,109650,-3400,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,630,PE,6.8,6.8,4.95,5.75,5.75,75,405.2,76500,-1700,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,640,PE,8.4,9,5.2,7.9,7.9,107,589.26,74800,21250,02-Mar-23
OPTSTK,LUPIN,29-Mar-23,650,PE,12.05,12.5,9,10.75,10.75,118,663.09,186150,850,02-
Mar-23
OPTSTK,LUPIN,29-Mar-23,660,PE,16.1,17.1,12.9,15.6,15.6,142,814.75,156400,5950,02-
Mar-23
Mar-23
OPTSTK,LUPIN,29-Mar-23,680,PE,26,26.95,24.8,26.95,35.3,6,36,79900,2550,02-Mar-23
Mar-23
OPTSTK,LUPIN,29-Mar-23,850,PE,0,0,0,184.3,186,0,0,2550,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,530,CE,0,0,0,227.1,137.45,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,680,CE,0,0,0,20,31.45,0,0,850,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,700,CE,14.45,15.65,12.5,14.6,23.95,8,48.59,19550,850,02-Mar-
23
OPTSTK,LUPIN,27-Apr-23,720,CE,0,0,0,10,17.95,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,810,CE,0,0,0,32.8,4,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,880,CE,0,0,0,15.8,1,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,530,PE,0,0,0,0.8,1.8,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,27-Apr-23,580,PE,0,0,0,3,7.35,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,25-May-23,530,CE,0,0,0,142.8,142.6,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,25-May-23,560,CE,0,0,0,117.7,117,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,25-May-23,530,PE,0,0,0,5,4.05,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,25-May-23,540,PE,0,0,0,6.25,5.1,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,25-May-23,610,PE,0,0,0,22,19.8,0,0,0,0,02-Mar-23
OPTSTK,LUPIN,25-May-23,730,PE,0,0,0,84.6,82,0,0,0,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1040,CE,221,221,221,221,217.65,6,52.96,4200,4200,02-Mar-23
OPTSTK,M&M,29-Mar-23,1060,CE,0,0,0,234.2,198.3,0,0,0,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1100,CE,0,0,0,180,160.6,0,0,2100,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1200,CE,82.75,82.75,66.8,67.55,67.55,72,640.87,58100,11200,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1220,CE,59.95,60.35,55.3,55.3,66.25,14,125.23,12600,1400,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1240,CE,51.1,51.1,39,40.2,40.2,100,898.03,56700,25200,02-Mar-
23
OPTSTK,M&M,29-Mar-
23,1260,CE,42,43,27.95,29.05,29.05,1252,11324.51,256900,176400,02-Mar-23
OPTSTK,M&M,29-Mar-
23,1280,CE,29,29,19.65,20.35,20.35,1512,13788.12,443800,172900,02-Mar-23
OPTSTK,M&M,29-Mar-
23,1300,CE,22.1,22.1,13.15,13.7,13.7,2304,21214.84,1180200,210700,02-Mar-23
OPTSTK,M&M,29-Mar-23,1320,CE,14.6,14.6,8.7,9.1,9.1,1245,11592.03,905800,36400,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1340,CE,8.9,9,6,6.15,6.15,1003,9456.28,723800,93800,02-Mar-23
OPTSTK,M&M,29-Mar-23,1360,CE,7.05,7.05,4.2,4.3,4.3,1115,10652.03,706300,219800,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1380,CE,4.9,4.9,3,3.1,3.1,384,3718.54,424200,75600,02-Mar-23
OPTSTK,M&M,29-Mar-23,1400,CE,3.4,4.45,2.25,2.3,2.3,1162,11407.85,1318800,161000,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1420,CE,2.65,2.65,1.65,1.7,1.7,256,2547.87,322000,38500,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1440,CE,1.6,1.6,1.25,1.35,1.35,91,918.17,220500,-4900,02-Mar-
23
OPTSTK,M&M,29-Mar-23,1460,CE,1.3,1.3,1,1.1,1.1,65,664.82,157500,-3500,02-Mar-23
OPTSTK,M&M,29-Mar-23,1480,CE,1.2,1.2,0.9,0.9,0.9,26,269.54,95900,7700,02-Mar-23
OPTSTK,M&M,29-Mar-23,1500,CE,0.95,1,0.8,0.9,0.9,215,2258.86,434700,58800,02-Mar-23
OPTSTK,M&M,29-Mar-23,1040,PE,0,0,0,1.15,0.7,0,0,0,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1060,PE,0,0,0,1,1.25,0,0,700,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1100,PE,2.3,2.7,2,2.5,2.5,263,2029.5,290500,16100,02-Mar-23
OPTSTK,M&M,29-Mar-23,1120,PE,3.4,3.4,2.75,3.1,3.1,32,251.56,54600,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1140,PE,3.95,4.7,3.6,4.45,4.45,120,961.12,87500,12600,02-Mar-
23
OPTSTK,M&M,29-Mar-23,1160,PE,4.75,6.5,4.75,6.15,6.15,361,2945.64,193200,31500,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1180,PE,6.5,9,6.5,8.55,8.55,354,2943.56,192500,11900,02-Mar-23
OPTSTK,M&M,29-Mar-
23,1200,PE,9.75,12.5,9.25,11.95,11.95,1273,10790.8,572600,95200,02-Mar-23
OPTSTK,M&M,29-Mar-23,1220,PE,14,17.7,13.3,17.05,17.05,651,5629.33,176400,60200,02-
Mar-23
OPTSTK,M&M,29-Mar-
23,1240,PE,17.9,24.5,17.85,23.65,23.65,930,8212.51,279300,77700,02-Mar-23
OPTSTK,M&M,29-Mar-
23,1260,PE,24.55,33.65,24.5,32.55,32.55,1709,15429.57,263200,51800,02-Mar-23
OPTSTK,M&M,29-Mar-23,1280,PE,29.5,44.5,29.5,43.4,43.4,499,4609.36,238000,-18900,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1300,PE,45,57.65,45,56.65,56.65,376,3558.8,397600,-27300,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1320,PE,65.3,69.55,64,69.25,83.7,26,252.58,116200,-1400,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1340,PE,82.4,89,82.4,88.75,88.75,12,119.75,109200,-700,02-Mar-
23
OPTSTK,M&M,29-Mar-23,1360,PE,91.85,107,91.7,107,107,7,71.52,78400,-700,02-Mar-23
OPTSTK,M&M,29-Mar-23,1380,PE,122.25,123,120.4,123,131,7,73.56,38500,0,02-Mar-23
OPTSTK,M&M,29-Mar-23,1400,PE,140.25,140.25,137.5,137.5,148.35,2,21.54,59500,0,02-
Mar-23
OPTSTK,M&M,29-Mar-23,1440,PE,169.2,169.2,169.2,169.2,184.75,1,11.26,2100,0,02-Mar-
23
OPTSTK,M&M,27-Apr-23,1060,CE,0,0,0,278,209.5,0,0,0,0,02-Mar-23
OPTSTK,M&M,27-Apr-23,1080,CE,0,0,0,260.55,191.95,0,0,0,0,02-Mar-23
OPTSTK,M&M,27-Apr-23,1280,CE,43.05,43.05,42,42.4,58.95,11,101.83,7700,7000,02-Mar-
23
OPTSTK,M&M,27-Apr-23,1300,CE,36.15,36.15,30.3,31.65,31.65,18,168.05,11900,7000,02-
Mar-23
OPTSTK,M&M,27-Apr-23,1400,CE,10,10,9.25,9.25,21.9,4,39.47,9800,0,02-Mar-23
OPTSTK,M&M,27-Apr-23,1440,CE,0,0,0,50,15.05,0,0,0,0,02-Mar-23
OPTSTK,M&M,27-Apr-23,1060,PE,0,0,0,8.25,6.15,0,0,0,0,02-Mar-23
OPTSTK,M&M,27-Apr-23,1140,PE,0,0,0,20,18.85,0,0,0,0,02-Mar-23
OPTSTK,M&M,27-Apr-23,1200,PE,21,22.5,17.5,22.4,22.4,11,94.05,23800,4900,02-Mar-23
OPTSTK,M&M,27-Apr-23,1240,PE,32.6,32.6,32.6,32.6,52.9,5,44.54,3500,3500,02-Mar-23
OPTSTK,M&M,27-Apr-23,1260,PE,40.55,40.55,40.55,40.55,62.55,5,45.51,3500,3500,02-
Mar-23
OPTSTK,M&M,27-Apr-23,1500,PE,0,0,0,197.6,240,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1060,CE,0,0,0,280.25,220.85,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1120,CE,0,0,0,228.9,173,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1380,CE,0,0,0,70,41.1,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1460,CE,0,0,0,44,23.5,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1060,PE,0,0,0,7.4,11.7,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1120,PE,0,0,0,15,22.85,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1180,PE,0,0,0,27.25,40,0,0,0,0,02-Mar-23
OPTSTK,M&M,25-May-23,1240,PE,0,0,0,45.1,64,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,185,CE,0,0,0,52.75,68.6,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,215,CE,0,0,0,42,40.3,0,0,4000,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,220,CE,0,0,0,35,36,0,0,4000,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,230,CE,0,0,0,25,28.1,0,0,24000,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,240,CE,17.15,17.15,17.15,17.15,21.2,1,10.28,180000,4000,02-
Mar-23
OPTSTK,M&MFIN,29-Mar-23,250,CE,10.6,11.55,10,10.1,10.1,47,490.71,552000,132000,02-
Mar-23
OPTSTK,M&MFIN,29-Mar-23,255,CE,9.8,9.8,7.4,7.6,7.6,186,1957.81,476000,72000,02-Mar-
23
Mar-23
OPTSTK,M&MFIN,29-Mar-23,265,CE,5.65,5.65,3.9,4.05,4.05,21,226.21,276000,-12000,02-
Mar-23
Mar-23
OPTSTK,M&MFIN,29-Mar-
23,275,CE,2.15,2.25,1.9,1.95,1.95,177,1961.55,444000,232000,02-Mar-23
23
OPTSTK,M&MFIN,29-Mar-23,285,CE,0.9,1,0.85,0.85,0.85,17,194.41,264000,8000,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,290,CE,0.7,0.7,0.55,0.55,0.55,21,244.13,368000,-28000,02-
Mar-23
23
OPTSTK,M&MFIN,29-Mar-23,310,CE,0.2,0.2,0.2,0.2,1.15,1,12.4,72000,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,185,PE,0,0,0,5.5,0.1,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,195,PE,0,0,0,8,0.3,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,200,PE,0.2,0.2,0.2,0.2,0.45,2,16.01,140000,4000,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,220,PE,0.6,0.65,0.45,0.65,0.65,28,247.03,404000,-12000,02-
Mar-23
OPTSTK,M&MFIN,29-Mar-23,230,PE,1.25,1.4,1.1,1.4,1.4,21,194.27,444000,-4000,02-Mar-
23
OPTSTK,M&MFIN,29-Mar-23,235,PE,1.9,2.2,1.65,2.15,2.15,13,123.22,216000,-20000,02-
Mar-23
OPTSTK,M&MFIN,29-Mar-23,245,PE,4.25,4.7,4.2,4.7,4.7,15,149.64,316000,-4000,02-Mar-
23
OPTSTK,M&MFIN,29-Mar-23,250,PE,5,6.7,5,6.6,6.6,96,983.98,600000,12000,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,255,PE,8.3,9.1,7.7,9.05,9.05,29,305.65,228000,20000,02-Mar-
23
OPTSTK,M&MFIN,29-Mar-23,260,PE,10,11.65,10,11.65,16.95,8,86.66,276000,-16000,02-
Mar-23
OPTSTK,M&MFIN,29-Mar-23,270,PE,19.25,19.25,19.25,19.25,19.25,1,11.57,36000,4000,02-
Mar-23
OPTSTK,M&MFIN,29-Mar-23,300,PE,0,0,0,39,47.8,0,0,8000,0,02-Mar-23
OPTSTK,M&MFIN,29-Mar-23,310,PE,0,0,0,80.4,57,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,27-Apr-23,185,CE,0,0,0,52.8,70.45,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,27-Apr-23,190,CE,0,0,0,49,65.85,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,27-Apr-23,250,CE,0,0,0,16.75,22,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,27-Apr-23,185,PE,0,0,0,5,0.85,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,27-Apr-23,190,PE,0,0,0,6.1,1.15,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,27-Apr-23,260,PE,0,0,0,39.5,22,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,25-May-23,210,CE,0,0,0,55.5,52,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,25-May-23,215,CE,0,0,0,51.8,48.3,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,25-May-23,250,CE,0,0,0,30.2,27,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,25-May-23,210,PE,0,0,0,6.2,5.95,0,0,0,0,02-Mar-23
OPTSTK,M&MFIN,25-May-23,275,PE,0,0,0,34,34.6,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,82.5,CE,0,0,0,31.3,22.2,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,85,CE,0,0,0,29.15,19.8,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-
23,90,CE,15.75,15.75,15.25,15.25,15.25,2,12.66,42000,12000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,100,CE,6.65,6.65,6.5,6.5,7.7,2,12.78,108000,6000,02-
Mar-23
23,102.5,CE,5.35,5.35,4.8,4.8,6.25,4,25.82,120000,18000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,105,CE,4.1,4.3,3.1,3.2,3.2,135,879.1,1500000,120000,02-
Mar-23
23,107.5,CE,2.8,2.8,2.15,2.15,2.15,22,145.05,396000,24000,02-Mar-23
23,110,CE,2.1,2.15,1.4,1.5,1.5,129,863.68,2658000,132000,02-Mar-23
23,112.5,CE,1.3,1.3,0.9,0.95,0.95,35,238.35,342000,60000,02-Mar-23
23,115,CE,0.85,0.85,0.55,0.6,0.6,97,672.94,1728000,174000,02-Mar-23
23,117.5,CE,0.5,0.5,0.35,0.35,1.3,10,70.74,162000,24000,02-Mar-23
23,120,CE,0.35,0.35,0.25,0.25,0.25,129,930.91,2568000,90000,02-Mar-23
23,122.5,CE,0.25,0.25,0.15,0.15,0.15,10,73.6,522000,6000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,125,CE,0.15,0.15,0.1,0.1,0.1,12,90.08,768000,-18000,02-
Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,82.5,PE,0,0,0,0.95,0.15,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,85,PE,0,0,0,0.1,0.25,0,0,30000,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,87.5,PE,0.15,0.15,0.15,0.15,0.4,1,5.25,36000,0,02-Mar-
23
OPTSTK,MANAPPURAM,29-Mar-23,90,PE,0.2,0.25,0.15,0.25,0.25,20,108.24,696000,6000,02-
Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,92.5,PE,0.35,0.35,0.35,0.35,1,9,50.13,126000,-6000,02-
Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,95,PE,0.45,0.65,0.45,0.6,0.6,48,275.2,1038000,-
84000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,97.5,PE,0.85,1,0.8,1,1,10,59.06,378000,-12000,02-Mar-23
23,100,PE,1.15,1.65,1.15,1.6,1.6,52,316.61,1566000,18000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,102.5,PE,2.05,2.5,2.05,2.45,2.45,16,100.63,228000,-
6000,02-Mar-23
23,105,PE,2.65,3.7,2.65,3.6,3.6,56,364.22,1416000,60000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,107.5,PE,5,5,5,5,6.7,2,13.5,54000,6000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,110,PE,5.5,7,5.5,6.9,6.9,12,83.96,828000,6000,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,112.5,PE,0,0,0,8,10.05,0,0,12000,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,115,PE,10,11.1,10,11.1,12,2,15.06,330000,-6000,02-Mar-
23
OPTSTK,MANAPPURAM,29-Mar-23,120,PE,0,0,0,15,16.15,0,0,210000,0,02-Mar-23
OPTSTK,MANAPPURAM,29-Mar-23,130,PE,0,0,0,21,25.4,0,0,6000,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,82.5,CE,0,0,0,34.85,23.2,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,85,CE,0,0,0,32.6,21,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,90,CE,0,0,0,28.35,16.9,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,105,CE,5.35,5.35,5.35,5.35,5.35,1,6.62,6000,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,82.5,PE,0,0,0,0.7,0.65,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,85,PE,0,0,0,0.9,0.9,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,95,PE,2.5,2.5,2.5,2.5,3.05,1,5.85,12000,6000,02-Mar-23
OPTSTK,MANAPPURAM,27-Apr-23,100,PE,2.25,2.95,2.25,2.95,4.85,2,12.31,18000,6000,02-
Mar-23
OPTSTK,MANAPPURAM,25-May-23,82.5,CE,0,0,0,24.5,24.25,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,25-May-23,85,CE,0,0,0,22.45,22.2,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,25-May-23,105,CE,0,0,0,6,9.4,0,0,18000,0,02-Mar-23
OPTSTK,MANAPPURAM,25-May-23,82.5,PE,0,0,0,1.45,1.25,0,0,0,0,02-Mar-23
OPTSTK,MANAPPURAM,25-May-23,85,PE,0,0,0,1.9,1.65,0,0,0,0,02-Mar-23
OPTSTK,MARICO,29-Mar-23,410,CE,0,0,0,113.45,91.15,0,0,0,0,02-Mar-23
OPTSTK,MARICO,29-Mar-23,480,CE,19.6,19.95,19.55,19.95,27.6,3,17.98,32400,-2400,02-
Mar-23
OPTSTK,MARICO,29-Mar-
23,490,CE,12.35,14.8,10.85,13.65,13.65,891,5370.15,211200,16800,02-Mar-23
Mar-23
Mar-23
OPTSTK,MARICO,29-Mar-23,505,CE,6,7.2,5.05,6.6,6.6,72,441.99,91200,-10800,02-Mar-23
OPTSTK,MARICO,29-Mar-23,510,CE,4.65,5.6,3.7,5,5,159,982.38,225600,19200,02-Mar-23
OPTSTK,MARICO,29-Mar-23,515,CE,3.6,4,2.8,3.7,3.7,54,335.9,44400,3600,02-Mar-23
OPTSTK,MARICO,29-Mar-23,520,CE,2.95,3.1,2.15,2.75,2.75,115,721.32,304800,7200,02-
Mar-23
OPTSTK,MARICO,29-Mar-23,530,CE,1.65,1.7,1.25,1.45,1.45,37,236.02,157200,8400,02-
Mar-23
OPTSTK,MARICO,29-Mar-23,535,CE,1.2,1.35,1.1,1.35,4,20,128.7,102000,-3600,02-Mar-23
OPTSTK,MARICO,29-Mar-23,540,CE,0.9,0.9,0.9,0.9,0.9,1,6.49,38400,0,02-Mar-23
OPTSTK,MARICO,29-Mar-23,550,CE,0.6,0.6,0.5,0.6,0.6,36,237.85,114000,15600,02-Mar-23
OPTSTK,MARICO,29-Mar-23,595,CE,0,0,0,8,0.15,0,0,0,0,02-Mar-23
OPTSTK,MARICO,29-Mar-23,410,PE,0,0,0,1.1,0.05,0,0,0,0,02-Mar-23
OPTSTK,MARICO,29-Mar-23,435,PE,0,0,0,3,0.35,0,0,0,0,02-Mar-23
OPTSTK,MARICO,29-Mar-23,440,PE,0.65,0.65,0.25,0.25,0.25,5,26.43,24000,-1200,02-Mar-
23
OPTSTK,MARICO,29-Mar-23,450,PE,0.9,0.9,0.6,0.7,0.7,21,113.59,115200,-9600,02-Mar-23
OPTSTK,MARICO,29-Mar-23,460,PE,1.5,1.75,1.1,1.15,2.1,33,182.66,70800,-3600,02-Mar-
23
OPTSTK,MARICO,29-Mar-23,470,PE,2.6,3.2,2,2.2,2.2,68,385.56,193200,2400,02-Mar-23
OPTSTK,MARICO,29-Mar-23,475,PE,3.9,4.25,2.8,2.95,4.8,27,155.08,21600,3600,02-Mar-23
OPTSTK,MARICO,29-Mar-23,480,PE,5.25,5.65,3.75,4.05,4.05,91,528.87,178800,15600,02-
Mar-23
OPTSTK,MARICO,29-Mar-23,500,PE,14.15,15.1,11.3,12,12,517,3187.29,351600,9600,02-
Mar-23
OPTSTK,MARICO,29-Mar-23,505,PE,15,15.1,14.5,15.1,16.45,4,24.95,4800,1200,02-Mar-23
OPTSTK,MARICO,29-Mar-23,520,PE,26.7,27,25.55,25.55,25.85,3,19.67,6000,-2400,02-Mar-
23
OPTSTK,MARICO,27-Apr-23,410,CE,0,0,0,103.85,94.05,0,0,0,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,480,CE,0,0,0,47.25,35,0,0,0,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,490,CE,0,0,0,41,28.8,0,0,0,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,505,CE,0,0,0,13,20.9,0,0,1200,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,410,PE,0,0,0,1.4,0.45,0,0,0,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,475,PE,0,0,0,12,9.1,0,0,0,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,510,PE,0,0,0,25.95,24,0,0,0,0,02-Mar-23
OPTSTK,MARICO,27-Apr-23,535,PE,0,0,0,40,40,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,410,CE,0,0,0,99.75,97.05,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,505,CE,0,0,0,29.65,27,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,515,CE,0,0,0,25,22.45,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,550,CE,0,0,0,12.9,11,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,410,PE,0,0,0,1.45,1.25,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,460,PE,0,0,0,8.4,8,0,0,0,0,02-Mar-23
OPTSTK,MARICO,25-May-23,490,PE,0,0,0,18,17.7,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,7000,CE,0,0,0,1619.9,1586.6,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,8000,CE,731.1,731.1,601,601,601,37,319.69,4400,1100,02-Mar-
23
OPTSTK,MARUTI,29-Mar-23,8200,CE,0,0,0,549,517.3,0,0,1300,0,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,8300,CE,396,396,350.6,350.6,350.6,4,34.72,3000,-100,02-Mar-
23
OPTSTK,MARUTI,29-Mar-23,8400,CE,314.8,315.05,279.65,290,290,30,261.14,7600,1000,02-
Mar-23
OPTSTK,MARUTI,29-Mar-
23,8500,CE,332.8,332.8,216,226.95,226.95,787,6881.24,41200,22200,02-Mar-23
23,8600,CE,250,259.1,166,174.35,174.35,5458,47997.34,148300,121500,02-Mar-23
23,8700,CE,228,228,123,129.3,129.3,7549,66834.42,219300,125000,02-Mar-23
23,8800,CE,165,178.85,87.05,93.25,93.25,8322,74182.06,270900,128000,02-Mar-23
23,8900,CE,125.05,128,61,65.95,65.95,4100,36817.22,128800,37800,02-Mar-23
23,9000,CE,78.05,96,42.15,45.3,45.3,6070,54963.24,248200,75300,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,9100,CE,62,62,28.5,31.3,31.3,2249,20552.32,78200,30000,02-
Mar-23
23,9200,CE,35,38.55,20.55,21.95,21.95,2521,23258.98,126600,45100,02-Mar-23
23,9300,CE,25.25,26.35,14.3,15.45,15.45,2200,20499.45,68900,37800,02-Mar-23
23,9400,CE,24.65,24.65,10.85,11.4,11.4,681,6409.67,21500,21100,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,9500,CE,12.8,13.7,7.95,8.35,8.35,1507,14331.11,97600,-
4100,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,9600,CE,11.35,11.35,6,6.85,6.85,348,3343.35,14500,5000,02-
Mar-23
OPTSTK,MARUTI,29-Mar-23,9700,CE,7,7,4.25,5.2,5.2,67,650.26,3100,-800,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,9800,CE,7,7,3.7,4.55,4.55,66,647.11,3800,1700,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,10000,CE,5,5.05,3,3.2,3.2,1170,11704.13,88900,-20400,02-
Mar-23
OPTSTK,MARUTI,29-Mar-23,10200,CE,3.4,3.65,2.9,2.9,5.9,3,30.6,800,200,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,7000,PE,0,0,0,2.2,1.55,0,0,500,0,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,7100,PE,0,0,0,3,2.55,0,0,400,0,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,7500,PE,3.1,6.8,2.45,4.75,4.75,121,907.97,15000,1500,02-
Mar-23
OPTSTK,MARUTI,29-Mar-23,7600,PE,11,11.6,1,10.6,10.6,19,144.54,1300,700,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,7700,PE,12,12,12,12,12,1,7.71,100,100,02-Mar-23
23,7800,PE,9.45,18.85,8.15,15.5,15.5,883,6899.02,28100,8800,02-Mar-23
23,8000,PE,14.7,34.85,13.1,29.75,29.75,3556,28528.05,143900,43300,02-Mar-23
23,8100,PE,15.05,46.55,15.05,40.75,40.75,998,8115.58,20500,10300,02-Mar-23
23,8200,PE,26.85,63.95,25.3,57.75,57.75,1993,16430.01,67000,29800,02-Mar-23
23,8300,PE,40,86.45,35.5,78.6,78.6,2504,20937.91,59800,9000,02-Mar-23
23,8400,PE,56.5,117.8,52.55,108.4,108.4,2391,20291.38,78600,9700,02-Mar-23
23,8500,PE,79.95,154.5,76.2,145.65,145.65,5556,47916.82,162800,51800,02-Mar-23
23,8600,PE,119.95,203,107.65,190.95,190.95,7191,62983.69,96100,36500,02-Mar-23
23,8700,PE,157.9,259.25,134.95,243.6,243.6,2884,25648.68,76400,4900,02-Mar-23
23,8800,PE,180,324.75,180,308.45,308.45,940,8501.92,47500,3500,02-Mar-23
23,8900,PE,280,389.7,260.75,381.8,381.8,125,1153.72,24400,7200,02-Mar-23
23,9000,PE,350,477.65,350,472.75,472.75,120,1130.21,45300,5200,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,9100,PE,420.8,545,420.8,545,545,56,535.51,5500,3900,02-Mar-
23
OPTSTK,MARUTI,29-Mar-23,9200,PE,600,600,600,600,690.55,1,9.8,2600,0,02-Mar-23
OPTSTK,MARUTI,29-Mar-23,9500,PE,790,920,790,920,920,6,62.26,1400,600,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,7300,CE,0,0,0,1673,1364.8,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,7400,CE,0,0,0,1587.3,1275.8,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,7800,CE,0,0,0,1263.95,943,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,8700,CE,0,0,0,679.65,386,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,7300,PE,0,0,0,63.35,34.8,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,8300,PE,140,140,140,140,140,1,8.44,100,100,02-Mar-23
OPTSTK,MARUTI,27-Apr-
23,8500,PE,154.95,211.95,145,207.05,207.05,116,1007,9800,5900,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,8800,PE,0,0,0,493,496.2,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,27-Apr-23,9000,PE,450,450,450,450,618.45,1,9.45,100,100,02-Mar-23
OPTSTK,MARUTI,25-May-23,7300,CE,0,0,0,1588.6,1437.8,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,25-May-23,7800,CE,0,0,0,1182,1040.35,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,25-May-23,7300,PE,0,0,0,62.3,67.55,0,0,0,0,02-Mar-23
OPTSTK,MARUTI,25-May-23,8300,PE,200,200,200,200,200,1,8.5,100,100,02-Mar-23
OPTSTK,MARUTI,25-May-23,8500,PE,220,220,220,220,408.7,1,8.72,100,100,02-Mar-23
OPTSTK,MARUTI,25-May-23,9000,PE,500,500,500,500,500,1,9.5,100,100,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,590,CE,0,0,0,298.6,148.85,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,630,CE,0,0,0,260.1,110,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,700,CE,51,51,45.15,45.15,45.15,3,14.04,30000,1250,02-
Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,730,CE,29,29,25.15,25.15,25.15,5,23.64,6875,2500,02-
Mar-23
OPTSTK,MCDOWELL-N,29-Mar-
23,740,CE,24.15,25,18.6,19.35,19.35,415,1974.93,173750,31875,02-Mar-23
23,750,CE,18.8,19.45,14.2,14.85,14.85,453,2170.41,284375,20625,02-Mar-23
23,760,CE,13.75,14.2,10.5,10.95,10.95,260,1255.07,146250,16250,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,770,CE,9.9,10.25,7.4,8,8,107,520.74,137500,-1250,02-
Mar-23
23,780,CE,7.3,7.65,5.4,5.85,5.85,513,2521.35,216875,7500,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,790,CE,5,5.2,3.8,3.9,3.9,97,481.42,78125,11875,02-Mar-
23
23,800,CE,3.75,4,2.7,2.95,2.95,337,1692.11,504375,75625,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,810,CE,2.6,2.6,2.2,2.3,6.1,9,45.69,16875,0,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,820,CE,1.7,1.9,1.4,1.5,1.5,65,333.8,230625,5000,02-Mar-
23
OPTSTK,MCDOWELL-N,29-Mar-23,850,CE,0.95,0.95,0.7,0.75,0.75,9,47.85,166875,-1875,02-
Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,910,CE,0,0,0,1,0.35,0,0,625,0,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,590,PE,0,0,0,0.45,0.15,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,620,PE,0,0,0,1,0.7,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,650,PE,1.5,1.5,0.85,0.85,0.85,4,16.28,7500,1875,02-Mar-
23
OPTSTK,MCDOWELL-N,29-Mar-23,670,PE,1.35,2,1.35,1.9,1.9,59,247.65,67500,-6875,02-
Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,680,PE,2,2.95,1.95,2.7,2.7,14,59.69,55625,2500,02-Mar-
23
OPTSTK,MCDOWELL-N,29-Mar-23,690,PE,2.8,2.8,2.8,2.8,8.65,2,8.66,9375,-625,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,700,PE,4,5.7,3.95,5.5,5.5,52,229.07,178750,-625,02-Mar-
23
OPTSTK,MCDOWELL-N,29-Mar-23,710,PE,6.5,7.5,6.5,7.45,7.45,10,44.82,20625,0,02-Mar-23
23,720,PE,7.95,10.85,7.95,10.7,10.7,100,456.1,71250,13125,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,730,PE,8.8,14.8,8.8,14,14,62,288.09,23750,3125,02-Mar-
23
OPTSTK,MCDOWELL-N,29-Mar-23,740,PE,14.05,19,14.05,18.4,18.4,216,1023.02,151875,-
21250,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,750,PE,19.75,24.15,19.55,23.7,23.7,37,178.56,150625,-
625,02-Mar-23
23,760,PE,27.25,29.45,26.35,28.85,38.9,11,54.13,26875,1875,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,770,PE,35.9,35.9,35.9,35.9,45.45,1,5.03,65000,-625,02-
Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,780,PE,38,44.4,38,44.4,44.4,5,25.66,15000,625,02-Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,800,PE,56.1,62.1,56.1,62.1,62.1,6,32.22,86250,1875,02-
Mar-23
OPTSTK,MCDOWELL-N,29-Mar-23,910,PE,0,0,0,71.65,170,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,590,CE,0,0,0,191.25,153.65,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,640,CE,0,0,0,147,108.65,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,760,CE,0,0,0,63.9,32,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,800,CE,0,0,0,15,18.65,0,0,625,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,590,PE,0,0,0,2.55,1.45,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,600,PE,0,0,0,3.25,2,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,620,PE,0,0,0,5,3.5,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,27-Apr-23,740,PE,0,0,0,33.65,37,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,590,CE,0,0,0,166.05,158.9,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,600,CE,0,0,0,157.2,150,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,620,CE,0,0,0,140,132.7,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,840,CE,0,0,0,22,17.85,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,590,PE,0,0,0,3.85,3.45,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,640,PE,0,0,0,10.5,10,0,0,0,0,02-Mar-23
OPTSTK,MCDOWELL-N,25-May-23,890,PE,0,0,0,145,149.15,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1080,CE,0,0,0,493.25,350.2,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1300,CE,115,115,98.25,108.4,148.1,5,28.11,5200,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1360,CE,62,74,49,74,104.95,10,56.92,800,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1380,CE,32.15,50.1,32.15,50.1,92.45,16,91.2,6000,1600,02-Mar-
23
OPTSTK,MCX,29-Mar-
23,1400,CE,54.9,54.9,28.75,46.55,46.55,859,4945.25,86400,11600,02-Mar-23
OPTSTK,MCX,29-Mar-23,1420,CE,38,39,21.65,35.95,35.95,281,1631.44,31600,10000,02-
Mar-23
OPTSTK,MCX,29-Mar-
23,1440,CE,33.3,38.65,15.95,28.35,28.35,399,2334.92,28800,19200,02-Mar-23
OPTSTK,MCX,29-Mar-23,1500,CE,13,14.3,7.15,12,12,686,4144.39,80400,16800,02-Mar-23
OPTSTK,MCX,29-Mar-23,1540,CE,6,6,5.5,6,6,154,952.33,60800,60800,02-Mar-23
OPTSTK,MCX,29-Mar-23,1560,CE,4.15,5,3.05,4.25,4.25,30,187.66,6800,2800,02-Mar-23
OPTSTK,MCX,29-Mar-23,1580,CE,3,3.2,2.8,3.2,18.2,3,18.99,1200,1200,02-Mar-23
OPTSTK,MCX,29-Mar-23,1600,CE,3.65,3.65,2.05,2.55,2.55,167,1070.37,60400,4000,02-
Mar-23
OPTSTK,MCX,29-Mar-23,1620,CE,0,0,0,112,12.2,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1080,PE,0,0,0,3.85,0.3,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1120,PE,0,0,0,6,0.8,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1200,PE,4,6,2.5,2.7,3.9,150,722.51,15600,10400,02-Mar-23
OPTSTK,MCX,29-Mar-23,1240,PE,5,5,4.15,4.15,7.45,11,54.77,4400,4400,02-Mar-23
OPTSTK,MCX,29-Mar-23,1260,PE,0,0,0,21.3,10,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1300,PE,12.2,20.85,8.15,9.1,9.1,1164,6118.59,108800,-2400,02-
Mar-23
OPTSTK,MCX,29-Mar-23,1320,PE,22.2,22.2,15.45,15.45,21.75,11,58.91,4000,4000,02-Mar-
23
OPTSTK,MCX,29-Mar-23,1360,PE,25,41,19.9,21.5,21.5,109,605.7,34000,-800,02-Mar-23
OPTSTK,MCX,29-Mar-23,1380,PE,51.55,52,26.65,31.1,31.1,22,124.88,3600,3600,02-Mar-23
OPTSTK,MCX,29-Mar-23,1400,PE,38,62.8,31.7,38.15,38.15,1028,5954.63,65600,16800,02-
Mar-23
OPTSTK,MCX,29-Mar-23,1420,PE,52.45,68.35,47.45,52,52,14,82.78,2000,1600,02-Mar-23
OPTSTK,MCX,29-Mar-23,1440,PE,0,0,0,68.1,69,0,0,0,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1500,PE,105,106.05,105,106.05,105.55,2,12.84,12000,0,02-Mar-23
OPTSTK,MCX,29-Mar-23,1700,PE,0,0,0,315,272,0,0,800,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1080,CE,0,0,0,484,359.55,0,0,0,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1100,CE,0,0,0,465.4,340.8,0,0,0,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1120,CE,0,0,0,447,322.35,0,0,0,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1400,CE,64,69.95,64,69.95,69.95,3,17.59,800,400,02-Mar-23
OPTSTK,MCX,27-Apr-23,1780,CE,0,0,0,58.9,12,0,0,0,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1080,PE,0,0,0,4.3,3.25,0,0,0,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1260,PE,0,0,0,23,25.5,0,0,0,0,02-Mar-23
OPTSTK,MCX,27-Apr-23,1620,PE,0,0,0,159.4,212,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1120,CE,0,0,0,299.95,334.85,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1160,CE,0,0,0,268,300.9,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1620,CE,0,0,0,47,54.4,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1120,PE,0,0,0,18.65,11.9,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1160,PE,0,0,0,26,17.3,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1320,PE,0,0,0,75.15,57,0,0,0,0,02-Mar-23
OPTSTK,MCX,25-May-23,1560,PE,0,0,0,212.3,181,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1020,CE,0,0,0,332.05,303.85,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1200,CE,0,0,0,129,143.9,0,0,1200,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1300,CE,75,78,58.55,58.55,58.55,6,32.9,2400,-800,02-
Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1340,CE,43.6,55,40,40,40,26,144.38,12000,800,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1360,CE,39.95,40,31.3,31.3,51.65,6,33.49,1600,800,02-
Mar-23
OPTSTK,METROPOLIS,29-Mar-
23,1400,CE,17.8,29,17.05,18.4,18.4,648,3688.27,36800,5200,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1420,CE,0,0,0,94.15,32,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1440,CE,15,15,15,15,27,1,5.82,400,400,02-Mar-23
23,1500,CE,5.55,7.2,4.2,4.45,4.45,163,981.49,25600,3600,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1560,CE,0,0,0,4,8.65,0,0,400,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1580,CE,0,0,0,18.85,7,0,0,400,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1020,PE,0,0,0,17.7,1.15,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1100,PE,0,0,0,8.05,5,0,0,1200,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1200,PE,7.8,8,5,6.5,6.5,59,284.69,35200,6000,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1260,PE,18,18,18,18,18,1,5.11,1200,400,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1280,PE,0,0,0,32,46.2,0,0,1600,0,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1300,PE,26.7,31.75,21.05,31.2,31.2,24,127.47,23200,-
2400,02-Mar-23
OPTSTK,METROPOLIS,29-Mar-23,1320,PE,54.6,54.65,40,40,64.8,4,21.87,1200,400,02-Mar-
23
OPTSTK,METROPOLIS,29-Mar-23,1400,PE,79.1,79.1,79.1,79.1,113.05,1,5.91,17600,0,02-
Mar-23
23,1500,PE,161.65,161.65,161.65,161.65,190.4,2,13.29,10000,400,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1020,CE,0,0,0,314.5,315.75,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1240,CE,0,0,0,162,145.75,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1340,CE,0,0,0,90,93,0,0,400,0,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1400,CE,0,0,0,77.75,69,0,0,800,0,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1480,CE,0,0,0,65.45,45,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1020,PE,0,0,0,18.35,6.95,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,27-Apr-23,1400,PE,0,0,0,167.5,136,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,25-May-23,1100,CE,0,0,0,284.95,263.9,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,25-May-23,1260,CE,0,0,0,177.35,158,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,25-May-23,1100,PE,0,0,0,28.7,28.15,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,25-May-23,1420,PE,0,0,0,160,165.1,0,0,0,0,02-Mar-23
OPTSTK,METROPOLIS,25-May-23,1440,PE,0,0,0,172.35,178,0,0,0,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,570,CE,0,0,0,128.35,120.65,0,0,0,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,680,CE,0,0,0,28,35.2,0,0,2600,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,690,CE,29.2,29.2,23,23.5,23.5,16,74.42,8450,3250,02-Mar-23
OPTSTK,MFSL,29-Mar-23,700,CE,24.5,26.15,19,19.5,19.5,335,1571.36,133900,17550,02-
Mar-23
OPTSTK,MFSL,29-Mar-23,710,CE,19,21.05,15.1,15.6,15.6,42,198.7,41600,13650,02-Mar-23
OPTSTK,MFSL,29-Mar-23,720,CE,16.25,16.25,12.1,12.3,12.3,11,52.41,12350,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,820,CE,1.3,1.3,1,1,2.1,35,186.78,31200,22750,02-Mar-23
OPTSTK,MFSL,29-Mar-23,570,PE,0,0,0,9.8,1.15,0,0,0,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,610,PE,0,0,0,19,4.7,0,0,0,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,630,PE,4.3,4.3,4.15,4.25,4.25,3,12.36,1950,1950,02-Mar-23
OPTSTK,MFSL,29-Mar-23,650,PE,5.55,9.3,4.65,6.9,6.9,466,1992.76,169650,17550,02-Mar-
23
OPTSTK,MFSL,29-Mar-23,660,PE,10,11.9,10,11,11,9,39.25,42900,1950,02-Mar-23
23
23
OPTSTK,MFSL,29-Mar-23,690,PE,18.65,24.15,18.65,22.8,22.8,27,124.84,60450,650,02-
Mar-23
OPTSTK,MFSL,29-Mar-23,700,PE,24.25,29.5,22,28.95,28.95,37,174.65,35750,3900,02-Mar-
23
OPTSTK,MFSL,29-Mar-23,710,PE,31.2,31.45,31.2,31.45,41.45,2,9.63,14950,0,02-Mar-23
OPTSTK,MFSL,29-Mar-23,850,PE,0,0,0,166.9,160,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,580,CE,0,0,0,284.7,119.4,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,600,CE,0,0,0,265.6,103,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,700,CE,31,31,31,31,40.75,4,19,2600,2600,02-Mar-23
OPTSTK,MFSL,27-Apr-23,730,CE,0,0,0,27,29,0,0,650,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,780,CE,0,0,0,115,15.55,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,960,CE,0,0,0,32.85,1,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,580,PE,0,0,0,0.85,6.4,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,650,PE,11.85,16.5,11.85,16.5,23.65,7,30.22,4550,2600,02-Mar-
23
OPTSTK,MFSL,27-Apr-23,740,PE,0,0,0,17,70.95,0,0,0,0,02-Mar-23
OPTSTK,MFSL,27-Apr-23,790,PE,0,0,0,31,108.25,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,580,CE,0,0,0,132.3,127.2,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,670,CE,0,0,0,72.2,67,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,740,CE,0,0,0,41,36.5,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,580,PE,0,0,0,11.95,11,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,590,PE,0,0,0,14,13.05,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,600,PE,0,0,0,16.35,15.35,0,0,0,0,02-Mar-23
OPTSTK,MFSL,25-May-23,650,PE,0,0,0,32,31,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,700,CE,0,0,0,161.45,202.75,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,770,CE,0,0,0,110,135,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,800,CE,0,0,0,85,107.85,0,0,6400,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,820,CE,0,0,0,80,91,0,0,800,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,830,CE,0,0,0,75.15,83,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,880,CE,37.95,38,34,34,34,5,36.62,29600,-1600,02-Mar-23
OPTSTK,MGL,29-Mar-23,890,CE,33.4,33.4,33.35,33.35,43.15,2,14.77,12800,-800,02-Mar-
23
OPTSTK,MGL,29-Mar-23,900,CE,28.05,29.1,21,22.2,22.2,268,1984.62,208000,-2400,02-
Mar-23
OPTSTK,MGL,29-Mar-23,910,CE,20,23,17.45,17.5,17.5,41,305.31,26400,2400,02-Mar-23
OPTSTK,MGL,29-Mar-23,920,CE,19.7,19.7,15,15,29,42,314.71,83200,7200,02-Mar-23
OPTSTK,MGL,29-Mar-23,930,CE,13,15.4,8.1,10,25.1,14,105.55,16800,2400,02-Mar-23
OPTSTK,MGL,29-Mar-23,940,CE,11.5,12,11.5,12,21.65,2,15.22,1600,1600,02-Mar-23
OPTSTK,MGL,29-Mar-23,950,CE,9,9,6,6.2,6.2,68,520.76,124000,3200,02-Mar-23
OPTSTK,MGL,29-Mar-23,960,CE,6,6.65,5.2,6.2,15.8,9,69.55,12800,3200,02-Mar-23
OPTSTK,MGL,29-Mar-23,970,CE,4.6,4.6,4.5,4.5,13.45,2,15.59,4800,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,1050,CE,0,0,0,12.85,3,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,700,PE,0,0,0,11.85,0.15,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,730,PE,0,0,0,18,0.55,0,0,0,0,02-Mar-23
OPTSTK,MGL,29-Mar-23,800,PE,1.7,1.7,1.35,1.35,1.35,2,12.82,25600,-1600,02-Mar-23
OPTSTK,MGL,29-Mar-23,860,PE,6.3,7.2,6.3,6.95,6.95,10,69.35,10400,1600,02-Mar-23
OPTSTK,MGL,29-Mar-23,880,PE,10,12.9,10,12.25,12.25,15,106.97,49600,-2400,02-Mar-23
OPTSTK,MGL,29-Mar-23,900,PE,20,21,16.9,19.9,19.9,22,161.84,56800,4000,02-Mar-23
OPTSTK,MGL,29-Mar-23,920,PE,27,27,27,27,45.25,1,7.57,14400,800,02-Mar-23
OPTSTK,MGL,29-Mar-23,930,PE,39.2,39.2,39.2,39.2,39.2,1,7.75,800,800,02-Mar-23
OPTSTK,MGL,29-Mar-23,1060,PE,0,0,0,216.05,158,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,710,CE,0,0,0,177.6,199,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,720,CE,0,0,0,169.3,189.65,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,900,CE,39.95,39.95,39.95,39.95,56.45,1,7.51,1600,800,02-Mar-23
OPTSTK,MGL,27-Apr-23,940,CE,0,0,0,42,39.1,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,950,CE,18.5,18.5,18.5,18.5,35.5,1,7.74,800,800,02-Mar-23
OPTSTK,MGL,27-Apr-23,1030,CE,0,0,0,20,15.1,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,710,PE,0,0,0,8.95,2.15,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,740,PE,0,0,0,14,4.2,0,0,0,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,850,PE,0,0,0,20,26.5,0,0,3200,0,02-Mar-23
OPTSTK,MGL,27-Apr-23,870,PE,0,0,0,58.7,34,0,0,0,0,02-Mar-23
OPTSTK,MGL,25-May-23,730,CE,0,0,0,169.25,188.15,0,0,0,0,02-Mar-23
OPTSTK,MGL,25-May-23,770,CE,0,0,0,138,154.9,0,0,0,0,02-Mar-23
OPTSTK,MGL,25-May-23,800,CE,0,0,0,116.8,132,0,0,0,0,02-Mar-23
OPTSTK,MGL,25-May-23,730,PE,0,0,0,10.85,7.05,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,61,CE,0,0,0,16.1,20.1,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,70,CE,11.5,11.5,11.5,11.5,11.65,1,5.5,27000,0,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,80,CE,3.35,3.45,3,3.15,3.15,56,314.83,1417500,-74250,02-
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,82,CE,2.4,2.5,2.15,2.2,2.2,53,301.61,1019250,47250,02-
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,83,CE,1.95,2,1.75,1.75,1.75,31,177.6,607500,6750,02-Mar-
23
OPTSTK,MOTHERSON,29-Mar-23,84,CE,1.5,1.65,1.4,1.4,2.8,11,63.51,357750,-27000,02-
Mar-23
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,86,CE,1,1.1,0.9,0.95,0.95,20,117.42,324000,13500,02-Mar-
23
Mar-23
Mar-23
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,91,CE,0,0,0,0.45,1,0,0,27000,0,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,92,CE,0.3,0.3,0.3,0.3,0.85,2,12.46,168750,-6750,02-Mar-
23
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,61,PE,0,0,0,0.1,0.05,0,0,6750,0,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,70,PE,0.25,0.25,0.2,0.25,0.25,7,33.18,1066500,-6750,02-
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,75,PE,0.7,0.75,0.65,0.7,0.7,24,122.61,1734750,47250,02-
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,76,PE,0.8,0.85,0.8,0.8,0.8,7,36.29,168750,-6750,02-Mar-
23
Mar-23
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,79,PE,1.6,1.75,1.55,1.65,2.95,14,76.23,283500,0,02-Mar-
23
OPTSTK,MOTHERSON,29-Mar-23,80,PE,2.15,2.2,2,2,3.4,38,210.55,1127250,0,02-Mar-23
Mar-23
OPTSTK,MOTHERSON,29-Mar-23,82,PE,3,3.2,2.9,3,4.45,23,132.03,216000,20250,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,83,PE,3.65,3.75,3.6,3.7,3.7,4,23.4,202500,6750,02-Mar-23
OPTSTK,MOTHERSON,29-Mar-23,85,PE,4.8,4.9,4.8,4.9,6.25,3,18.19,357750,20250,02-Mar-
23
OPTSTK,MOTHERSON,29-Mar-23,90,PE,8.9,9.3,8.9,9.3,10,3,20.06,81000,20250,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,61,CE,0,0,0,14.45,20.7,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,63,CE,0,0,0,13,18.85,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,66,CE,0,0,0,11,16.2,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,80,CE,5,5,5,5,6.5,1,5.73,6750,6750,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,82,CE,5.9,5.9,5.9,5.9,5.55,1,5.93,6750,6750,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,61,PE,0,0,0,1.75,0.3,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,62,PE,0,0,0,2,0.35,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,70,PE,0,0,0,1,1.45,0,0,6750,0,02-Mar-23
OPTSTK,MOTHERSON,27-Apr-23,90,PE,0,0,0,17.85,11,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,66,CE,0,0,0,18.75,17.15,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,77,CE,0,0,0,11,9.6,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,80,CE,0,0,0,9.3,8,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,66,PE,0,0,0,1.25,1.3,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,78,PE,0,0,0,4.65,5,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,81,PE,0,0,0,6,6.4,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,83,PE,0,0,0,7,7.5,0,0,0,0,02-Mar-23
OPTSTK,MOTHERSON,25-May-23,93,PE,0,0,0,13.15,14,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1640,CE,0,0,0,358.55,417.2,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1800,CE,0,0,0,248,268.1,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2000,CE,97.05,116,81.15,97,97,93,534.79,14025,6050,02-Mar-
23
OPTSTK,MPHASIS,29-Mar-23,2020,CE,85.35,101,79.45,101,109.35,6,34.72,1100,825,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,2040,CE,68.8,86,60.05,73.5,73.5,45,260.97,3575,1100,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-
23,2060,CE,57.25,75.5,46.15,63.1,63.1,123,717.58,15675,5775,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2080,CE,47.5,68.4,44,54.1,54.1,21,123.33,5775,1100,02-Mar-
23
23,2100,CE,50.05,57.55,36,45.55,45.55,1010,5961.56,147400,28600,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2120,CE,44,44,44,44,63.85,2,11.9,1375,275,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2140,CE,31,32.6,31,31,56.75,3,17.91,1100,825,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2160,CE,27.8,34,21.9,28,28,42,252.46,20350,1925,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2200,CE,22.25,25,15.5,20.3,20.3,600,3662.23,132275,-
3850,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2220,CE,18,20.2,14,17.7,17.7,23,141.47,3575,825,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2240,CE,16.4,17.4,12,15.2,15.2,44,272.76,20350,7975,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,2300,CE,10.6,10.6,7,9.5,9.5,657,4171.22,264000,5775,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,2320,CE,6.5,8.5,6.4,8.5,16.95,5,31.99,1375,1375,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2340,CE,5,6.5,5,6.5,14.6,5,32.25,1375,1375,02-Mar-23
23,2400,CE,4.55,4.9,3.15,4.05,4.05,248,1639.25,82500,12100,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2500,CE,2,2.35,1.7,2.15,2.15,309,2126.14,78925,8525,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,1640,PE,0,0,0,39.2,1.5,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1660,PE,0,0,0,5,2,0,0,275,0,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1700,PE,3.4,3.85,3.4,3.85,3.5,4,18.73,5500,550,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1800,PE,6.4,9.2,5.15,6.05,6.05,284,1411.17,44000,3575,02-
Mar-23
23,1900,PE,15.35,24.35,13.4,15.95,15.95,340,1793.09,72600,6050,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1920,PE,22.4,22.4,22.4,22.4,22.4,1,5.34,825,275,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,1960,PE,50,50,28.55,28.65,28.65,6,32.95,550,550,02-Mar-23
23,2000,PE,39.15,56.8,34.55,41.95,41.95,1231,6934.09,118525,16225,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2020,PE,48,62.4,42.4,48.65,48.65,51,290.63,5225,4675,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,2040,PE,52.7,72.75,48.2,58.1,58.1,67,387.53,11000,2750,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,2060,PE,70,82.75,59.95,68.1,68.1,27,158.1,3850,1650,02-
Mar-23
OPTSTK,MPHASIS,29-Mar-23,2080,PE,73.05,73.6,73.05,73.6,102,2,11.84,1650,550,02-Mar-
23
23,2100,PE,87.5,108.85,76,89.9,89.9,167,1005.26,76450,6325,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2120,PE,0,0,0,102,125.65,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2200,PE,186.9,186.9,162.6,162.75,162.75,8,52.31,26950,-
1100,02-Mar-23
23,2240,PE,215.95,215.95,215.95,215.95,211.15,1,6.75,825,275,02-Mar-23
OPTSTK,MPHASIS,29-Mar-23,2420,PE,0,0,0,484.7,368,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,1740,CE,0,0,0,395.75,347.3,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,1780,CE,0,0,0,365,314.6,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,1860,CE,0,0,0,307.6,254,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,1740,PE,0,0,0,35.85,20.75,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,1760,PE,0,0,0,39.95,24,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,1820,PE,0,0,0,54.35,36,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,2220,PE,0,0,0,234,221.15,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,27-Apr-23,2480,PE,0,0,0,422,428,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,25-May-23,1740,CE,0,0,0,494.3,371.3,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,25-May-23,1800,CE,0,0,0,444.1,326,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,25-May-23,1840,CE,0,0,0,412,297.5,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,25-May-23,1740,PE,0,0,0,20.25,35.15,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,25-May-23,1800,PE,0,0,0,29,48.85,0,0,0,0,02-Mar-23
OPTSTK,MPHASIS,25-May-23,1880,PE,0,0,0,44.55,72,0,0,0,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,74000,CE,0,0,0,15654.5,13257.85,0,0,0,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,77000,CE,0,0,0,13226,10427.45,0,0,0,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,85000,CE,3050,3258.85,2954.3,3258.85,4186.45,4,35.23,140,-
10,02-Mar-23
OPTSTK,MRF,29-Mar-23,85500,CE,2207.85,2500,2207.85,2500,3892.85,7,61.57,170,-20,02-
Mar-23
OPTSTK,MRF,29-Mar-23,86000,CE,2230.05,2450,2230.05,2450,2450,8,70.69,40,-60,02-Mar-
23
OPTSTK,MRF,29-Mar-23,86500,CE,2128,2241.6,2128,2241.6,2241.6,11,97.59,50,30,02-Mar-
23
OPTSTK,MRF,29-Mar-
23,87000,CE,1989.1,2181.85,1850.05,2012.85,2012.85,100,889.99,850,-350,02-Mar-23
OPTSTK,MRF,29-Mar-
23,88000,CE,1400,1792.65,1400,1633.35,1633.35,30,268.97,320,60,02-Mar-23
OPTSTK,MRF,29-Mar-23,88500,CE,0,0,0,1200,2410,0,0,30,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,90000,CE,850,1089.2,830.05,944.85,944.85,401,3647.58,4460,-
1100,02-Mar-23
OPTSTK,MRF,29-Mar-23,92000,CE,499,600,485,537.55,537.55,90,832.83,950,-180,02-Mar-
23
OPTSTK,MRF,29-Mar-23,95000,CE,215,261.15,188.7,241.75,241.75,253,2409.37,4720,-
240,02-Mar-23
OPTSTK,MRF,29-Mar-23,99000,CE,194.8,194.8,194.8,194.8,247.7,1,9.91,10,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,100000,CE,75,100,75,83.9,83.9,108,1080.91,2610,350,02-Mar-23
OPTSTK,MRF,29-Mar-23,100500,CE,0,0,0,296.45,166,0,0,20,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,101000,CE,110,110,110,110,144.65,1,10.11,30,10,02-Mar-23
OPTSTK,MRF,29-Mar-23,104000,CE,39.95,43.05,36.55,40.35,40.35,18,187.27,1160,90,02-
Mar-23
OPTSTK,MRF,29-Mar-23,74000,PE,0,0,0,90,71.85,0,0,80,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,74500,PE,0,0,0,908.8,88.35,0,0,0,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,75000,PE,98.95,115,98.95,115,107.85,5,37.55,80,20,02-Mar-23
OPTSTK,MRF,29-Mar-23,78000,PE,0,0,0,499.95,316,0,0,10,0,02-Mar-23
OPTSTK,MRF,29-Mar-23,80000,PE,325,325.25,220,236.1,236.1,144,1155.67,3680,-310,02-
Mar-23
OPTSTK,MRF,29-Mar-23,84000,PE,999,999,800,848.7,848.7,17,144.25,800,60,02-Mar-23
OPTSTK,MRF,29-Mar-23,85000,PE,1420,1450,1007.1,1180.3,1180.3,80,689.56,1940,0,02-
Mar-23
OPTSTK,MRF,29-Mar-23,86500,PE,2000,2000,1720.05,1858.05,1858.05,3,26.52,20,20,02-
Mar-23
OPTSTK,MRF,27-Apr-23,74000,CE,0,0,0,17455.8,14001.3,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,82500,CE,0,0,0,10758.1,7266,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,83000,CE,0,0,0,10411.45,6939,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,86000,CE,0,0,0,8494,5167.25,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,74000,PE,0,0,0,611.05,375.55,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,76500,PE,0,0,0,944,669.1,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,80000,PE,0,0,0,1615,1339,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,81500,PE,0,0,0,1989.45,1737,0,0,0,0,02-Mar-23
OPTSTK,MRF,27-Apr-23,84000,PE,0,0,0,2729,2574.9,0,0,0,0,02-Mar-23
OPTSTK,MRF,25-May-23,75000,CE,0,0,0,14070.1,13919.2,0,0,0,0,02-Mar-23
OPTSTK,MRF,25-May-23,75500,CE,0,0,0,13665.85,13508,0,0,0,0,02-Mar-23
OPTSTK,MRF,25-May-23,88000,CE,0,0,0,5631,5357.4,0,0,0,0,02-Mar-23
OPTSTK,MRF,25-May-23,75000,PE,0,0,0,1003.1,868.7,0,0,0,0,02-Mar-23
OPTSTK,MRF,25-May-23,75500,PE,0,0,0,1090,949.2,0,0,0,0,02-Mar-23
OPTSTK,MRF,25-May-23,88500,PE,0,0,0,5592.75,5351,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,780,CE,0,0,0,293.85,179.5,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,900,CE,72,72,63.05,63.05,74.35,3,15.96,7700,550,02-Mar-
23
OPTSTK,MUTHOOTFIN,29-Mar-23,920,CE,0,0,0,55,60.75,0,0,2200,0,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-
23,940,CE,40.5,40.5,34.25,34.45,34.45,18,96.7,18700,5500,02-Mar-23
23,960,CE,28.55,30.55,23.25,23.75,23.75,847,4599.12,167200,35750,02-Mar-23
23,980,CE,20.05,21,15.9,16.1,16.1,355,1949.38,207350,4950,02-Mar-23
23,1000,CE,13.45,14.25,10.2,10.6,10.6,604,3362.71,372900,28600,02-Mar-23
23,1020,CE,8.9,9.3,6.65,6.85,6.85,193,1091.13,141350,8250,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1040,CE,5.2,5.6,4.2,4.3,4.3,47,270.09,73150,6600,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1060,CE,3.5,3.5,2.65,2.75,8.75,28,163.7,145750,3300,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1080,CE,2.2,2.25,1.7,1.7,1.7,55,327.29,28050,-5500,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1100,CE,1.5,1.6,1.15,1.25,1.25,65,393.74,269500,-
1100,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1120,CE,1,1.25,1,1.25,1.25,2,12.33,0,-550,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1200,CE,0.4,0.4,0.4,0.4,0.55,1,6.6,30250,550,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1220,CE,0,0,0,9,0.35,0,0,550,0,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,780,PE,0,0,0,4.05,0.65,0,0,0,0,02-Mar-23
23,800,PE,0.85,1.45,0.85,1.35,1.35,80,352.55,83600,24200,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,840,PE,2.15,2.5,2.05,2.45,2.45,86,398.41,37950,7150,02-
Mar-23
Mar-23
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,900,PE,8.05,9.3,7.5,9.2,9.2,119,594.57,157300,-4400,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,920,PE,13.35,14.5,11.45,14.35,14.35,67,343.77,83050,-
2750,02-Mar-23
23,940,PE,20,21.85,17.4,21.5,21.5,110,580.55,100100,6600,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,960,PE,25.6,31.9,25,31.3,31.3,203,1103.53,157300,-
2750,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,980,PE,37,42.45,36.5,42.45,49.8,19,106.5,96250,0,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1000,PE,50,56.1,49,56.1,62.5,18,104.24,161150,1650,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1100,PE,142.35,149,142.35,149,149,3,20.54,38500,0,02-
Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1140,PE,0,0,0,177,181.25,0,0,1100,0,02-Mar-23
OPTSTK,MUTHOOTFIN,29-Mar-23,1240,PE,0,0,0,193.55,279,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-23,780,CE,0,0,0,277.6,187.45,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-23,1000,CE,0,0,0,109.35,41,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-23,1060,CE,0,0,0,78.8,23,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-23,780,PE,0,0,0,4.1,4,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-23,800,PE,0,0,0,5.65,5.9,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-
23,900,PE,15.85,18.85,15.85,18.85,27.25,10,50.43,17600,3300,02-Mar-23
OPTSTK,MUTHOOTFIN,27-Apr-23,960,PE,40.6,40.6,38.1,38.1,52.55,2,10.99,2750,0,02-Mar-
23
OPTSTK,MUTHOOTFIN,25-May-23,780,CE,0,0,0,200.2,195.9,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,25-May-23,800,CE,0,0,0,183.55,179,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,25-May-23,780,PE,0,0,0,9.25,8.1,0,0,0,0,02-Mar-23
OPTSTK,MUTHOOTFIN,25-May-23,920,PE,0,0,0,46,44,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,65,CE,0,0,0,17.3,17.65,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,73,CE,0,0,0,12,10.55,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,75,CE,8,8.25,8,8.25,9,2,12.46,202500,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,76,CE,7.6,7.6,7.6,7.6,8.3,1,6.27,67500,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,77,CE,6.65,6.65,6.65,6.65,7.6,1,6.27,172500,-7500,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-
23,78,CE,6.35,6.35,5.45,5.5,5.5,18,112.93,435000,105000,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,79,CE,5,5,4.8,4.85,4.85,6,37.75,187500,-22500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,80,CE,4.5,4.8,3.9,4.15,4.15,153,968.12,1785000,-
67500,02-Mar-23
37500,02-Mar-23
23,82,CE,3.15,3.55,2.8,2.9,2.9,163,1040.62,1012500,7500,02-Mar-23
23,83,CE,2.8,3.05,2.3,2.45,2.45,144,924.79,1095000,90000,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,84,CE,2.2,2.5,1.9,2,2,105,678.75,465000,142500,02-Mar-
23
202500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,86,CE,1.45,1.65,1.25,1.3,1.3,64,419.79,442500,30000,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,87,CE,1.2,1.4,1,1.05,1.05,57,376.81,502500,45000,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,88,CE,0.9,1.15,0.8,0.85,0.85,34,226.74,495000,-7500,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,89,CE,0.8,0.8,0.65,0.65,2.1,10,67.29,127500,0,02-Mar-23
622500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,91,CE,0.5,0.5,0.45,0.45,1.6,3,20.58,240000,7500,02-Mar-
23
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,93,CE,0,0,0,4,1.25,0,0,0,0,02-Mar-23
382500,02-Mar-23
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,65,PE,0.05,0.1,0.05,0.1,0.1,7,34.16,315000,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,66,PE,0,0,0,2.4,0.2,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,70,PE,0.15,0.15,0.1,0.1,0.1,56,294.42,960000,-
157500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,73,PE,0.25,0.25,0.2,0.2,1.05,4,21.97,172500,-15000,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,74,PE,0.3,0.3,0.25,0.25,0.25,4,22.28,345000,15000,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,75,PE,0.35,0.4,0.35,0.4,0.4,79,446.56,2002500,-7500,02-
Mar-23
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,77,PE,0.6,0.7,0.6,0.65,0.65,29,168.85,592500,0,02-Mar-
23
23,78,PE,0.85,0.9,0.75,0.85,0.85,72,425.68,825000,22500,02-Mar-23
23,79,PE,1.1,1.15,0.95,1.05,1.05,51,306.21,277500,22500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,80,PE,1.8,1.8,1.2,1.4,1.4,260,1585.96,3022500,-
15000,02-Mar-23
23,81,PE,1.7,1.85,1.55,1.8,1.8,119,738.13,592500,127500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,82,PE,2.1,2.3,1.9,2.2,2.2,161,1016,697500,-7500,02-Mar-
23
Mar-23
23,84,PE,3.1,3.35,2.85,3.25,3.25,29,189.42,135000,37500,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,85,PE,3.65,4,3.35,3.9,3.9,36,239.46,652500,-7500,02-
Mar-23
OPTSTK,NATIONALUM,29-Mar-23,91,PE,0,0,0,14.9,10,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,29-Mar-23,95,PE,0,0,0,14,13.3,0,0,150000,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,65,CE,0,0,0,20.3,18.6,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,78,CE,0,0,0,4.5,9,0,0,7500,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,91,CE,0,0,0,1,3.45,0,0,7500,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,65,PE,0,0,0,3.55,0.7,0,0,142500,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,67,PE,0,0,0,1.9,1,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,70,PE,0,0,0,1,1.55,0,0,7500,0,02-Mar-23
OPTSTK,NATIONALUM,27-Apr-23,78,PE,3.85,3.85,1.9,2,2,3,18.13,22500,15000,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,66,CE,0,0,0,18.85,18.7,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,79,CE,0,0,0,10.25,10,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,83,CE,0,0,0,8.25,8,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,86,CE,0,0,0,7,6.75,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,66,PE,0,0,0,1.6,1.45,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,80,PE,0,0,0,6.25,6,0,0,0,0,02-Mar-23
OPTSTK,NATIONALUM,25-May-23,87,PE,0,0,0,10,9.75,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,2800,CE,0,0,0,1192.45,723.9,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,2900,CE,0,0,0,1104,629.7,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3400,CE,180,190,172.85,190,190,15,67.19,1125,-125,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3450,CE,154.9,155,154.7,154.95,154.95,7,31.54,1250,750,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-23,3500,CE,150,150,120,129.4,129.4,522,2366.6,41250,4625,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-
23,3550,CE,107.5,115.65,96,102.95,102.95,202,922.28,16625,125,02-Mar-23
23,3600,CE,87.9,90.1,75.35,82.4,82.4,732,3368.63,102375,15500,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3650,CE,71.5,71.5,59.95,66,122.35,28,129.99,10125,625,02-
Mar-23
23,3700,CE,54.3,54.3,44.65,50.15,50.15,519,2432.31,61875,2625,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3750,CE,0,0,0,45.5,90,0,0,1625,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3800,CE,33,33,25.65,29.1,29.1,342,1636.85,34750,4000,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-23,3850,CE,23.7,23.7,21,21.65,65.05,7,33.88,1750,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3900,CE,17.55,19,15.2,17.15,17.15,164,803,21000,-1875,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-23,4000,CE,12.35,12.35,9.05,10,10,534,2676.74,104375,6375,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-23,4050,CE,8.4,8.9,7.2,7.9,7.9,21,106.52,875,-1250,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,4500,CE,1.5,2.15,1.5,2.15,2.15,3,16.88,1375,125,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,2800,PE,0,0,0,24.45,5.3,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,2950,PE,0,0,0,30,14.5,0,0,125,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3000,PE,7.35,8.55,6.6,8.2,8.2,255,958.67,38250,1250,02-Mar-
23
OPTSTK,NAUKRI,29-Mar-23,3050,PE,9.15,10.25,8.35,10.25,10.25,102,390.03,7750,250,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-23,3100,PE,11.4,13.55,10.65,12.9,12.9,131,509.56,15875,-
2000,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3200,PE,18,23.1,17.65,21.75,21.75,162,652.22,35000,1875,02-
Mar-23
23,3300,PE,33.15,40.15,33.15,38.05,38.05,104,433.86,61625,2125,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3350,PE,43,52.5,43,49.3,49.3,48,203.97,14375,-2125,02-Mar-
23
OPTSTK,NAUKRI,29-Mar-23,3400,PE,57.2,71.2,56,63.6,63.6,358,1550.98,33750,7625,02-
Mar-23
23,3450,PE,76.05,90.4,76.05,81.05,81.05,41,181.1,10750,1125,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3500,PE,90.55,113,90,100.65,100.65,301,1355.81,39625,-
125,02-Mar-23
23,3550,PE,124.65,135.9,123.6,123.6,190.35,9,41.39,4750,375,02-Mar-23
23,3600,PE,142.9,166.4,142.9,155.3,155.3,17,79.79,13500,375,02-Mar-23
23,3700,PE,220.65,220.65,220.65,220.65,281.95,1,4.9,9375,125,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,3800,PE,300.75,313,298.7,305.3,305.3,6,30.78,3125,250,02-
Mar-23
OPTSTK,NAUKRI,29-Mar-23,3850,PE,0,0,0,303.85,391,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,29-Mar-23,4150,PE,0,0,0,466.65,646,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,2800,CE,0,0,0,954.85,760.9,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,3800,CE,0,0,0,135,154.2,0,0,250,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,4400,CE,0,0,0,130.35,40,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,2800,PE,0,0,0,38.4,25.65,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,2900,PE,0,0,0,53,38.8,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,3300,PE,0,0,0,100,142.15,0,0,125,0,02-Mar-23
OPTSTK,NAUKRI,27-Apr-23,3400,PE,0,0,0,186.65,183,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,25-May-23,2850,CE,0,0,0,770.25,758.45,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,25-May-23,3700,CE,0,0,0,271,252.5,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,25-May-23,2850,PE,0,0,0,65.65,56.95,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,25-May-23,3250,PE,0,0,0,180,166.55,0,0,0,0,02-Mar-23
OPTSTK,NAUKRI,25-May-23,4150,PE,0,0,0,709.9,699,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,3150,CE,0,0,0,998.2,1049.85,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,3700,CE,0,0,0,573,530,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-
23,4100,CE,188,190,170.05,170.05,170.05,9,57.8,5100,300,02-Mar-23
23,4150,CE,163.75,179.35,149.4,149.4,214.35,6,38.79,450,0,02-Mar-23
23,4200,CE,136.95,143.2,116.5,120.85,120.85,141,915.58,40350,-1350,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4300,CE,89.95,99.4,82,83.55,83.55,119,783.56,25650,-
300,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4400,CE,61.95,67.5,51.65,53.85,53.85,78,521.7,36150,-
150,02-Mar-23
23,4500,CE,44.3,46.85,35,36.15,36.15,242,1648.24,57450,6300,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4600,CE,0,0,0,27,58.95,0,0,4050,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4700,CE,0,0,0,144.65,42,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4800,CE,10,11.65,7,7.15,7.15,26,187.55,10650,2400,02-
Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4850,CE,0,0,0,37,24.4,0,0,150,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,3150,PE,0,0,0,32.1,0.65,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,3200,PE,0,0,0,38,1.05,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,3600,PE,6,6,4.05,4.05,4.05,32,173.02,4950,1350,02-Mar-
23
OPTSTK,NAVINFLUOR,29-Mar-23,3700,PE,0,0,0,12.85,28,0,0,1800,0,02-Mar-23
23,4000,PE,58.6,63.65,54.15,60.2,60.2,29,176.54,13200,1950,02-Mar-23
23,4050,PE,72.95,72.95,72.95,72.95,116.95,1,6.18,750,150,02-Mar-23
23,4100,PE,96,99.05,87.5,96.85,96.85,35,220.2,12300,900,02-Mar-23
23,4200,PE,137.6,144.45,136.25,136.25,184.75,4,26.04,13050,300,02-Mar-23
OPTSTK,NAVINFLUOR,29-Mar-23,4250,PE,170.3,170.3,170.3,170.3,211.55,1,6.63,750,0,02-
Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,3150,CE,0,0,0,780.75,1075.75,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,4000,CE,0,0,0,264,391.2,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,4450,CE,0,0,0,127.9,181,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,3150,PE,0,0,0,55.6,7.85,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,4400,PE,0,0,0,642.6,367,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,4500,PE,0,0,0,719,431.6,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,4800,PE,0,0,0,964.9,653,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,27-Apr-23,4850,PE,0,0,0,1008,693.3,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,25-May-23,3450,CE,0,0,0,853.05,845.8,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,25-May-23,3450,PE,0,0,0,63.6,55.55,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,25-May-23,3550,PE,0,0,0,83.4,74,0,0,0,0,02-Mar-23
OPTSTK,NAVINFLUOR,25-May-23,4350,PE,0,0,0,398,382.95,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,15500,CE,0,0,0,4582.05,3062.85,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,15750,CE,0,0,0,4341.55,2815,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,18000,CE,0,0,0,987,803.85,0,0,40,0,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-
23,18500,CE,500,500,408.05,416.55,416.55,80,606.29,2800,1760,02-Mar-23
23,18750,CE,397.05,397.05,297.8,300.65,300.65,103,786.65,3640,2240,02-Mar-23
23,19000,CE,292.55,292.55,203,209.35,209.35,557,4287.41,17560,5400,02-Mar-23
23,19250,CE,175,192.15,138.95,145.8,145.8,21,163.12,1760,40,02-Mar-23
23,19500,CE,120,129.35,95,97.8,97.8,225,1764.84,14040,960,02-Mar-23
23,19750,CE,90.1,90.1,56.65,61.15,61.15,38,301.42,880,400,02-Mar-23
23,20000,CE,66.95,66.95,43.05,46.15,46.15,413,3312.58,39200,4040,02-Mar-23
23,20500,CE,27,34.95,23.15,24.8,24.8,81,665.02,6960,1400,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,20750,CE,20,20,16,16,16,2,16.61,120,0,02-Mar-23
23,21000,CE,16.55,18,14.8,14.95,14.95,77,647.3,14960,800,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,21250,CE,12,18.95,8.5,10,7.75,31,263.63,440,-560,02-Mar-
23
OPTSTK,NESTLEIND,29-Mar-23,21500,CE,9.1,9.1,8.1,8.1,4.6,4,34.41,1960,-160,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,22250,CE,0,0,0,297,0.85,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,15500,PE,0,0,0,11.8,0.7,0,0,0,0,02-Mar-23
23,17000,PE,16.95,25.85,13.4,19.3,19.3,18,122.53,1520,320,02-Mar-23
23,17250,PE,44.75,44.75,44.75,44.75,67.7,3,20.75,120,120,02-Mar-23
23,17500,PE,36.75,51.05,34,48.3,48.3,143,1003.38,9760,800,02-Mar-23
23,17750,PE,111.65,111.65,75,78.8,78.8,24,171.17,840,840,02-Mar-23
23,18000,PE,95,132.95,93.15,125.75,125.75,131,949.2,11520,640,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,18250,PE,197.5,197.5,145.45,172.3,172.3,5,36.82,40,-
40,02-Mar-23
23,18500,PE,240.55,307,239.5,297.8,297.8,117,879.27,6800,2240,02-Mar-23
23,18750,PE,305,431.15,305,420.9,420.9,18,137.61,640,120,02-Mar-23
23,19000,PE,481.9,599.9,481.9,588.7,588.7,57,446.21,8280,400,02-Mar-23
OPTSTK,NESTLEIND,29-Mar-23,19250,PE,0,0,0,813.85,883,0,0,80,0,02-Mar-23
23,19500,PE,858.55,985,858.55,973.75,973.75,11,90,2400,280,02-Mar-23
23,20000,PE,1400,1430,1380.6,1422.15,1422.15,26,222.6,2800,1040,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,15500,CE,0,0,0,4022.45,3165.75,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,16000,CE,0,0,0,3551,2688.45,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,21000,CE,0,0,0,411.55,86,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,21750,CE,0,0,0,254,36.85,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,22000,CE,43.6,43.6,43.6,43.6,27.25,1,8.81,40,40,02-Mar-
23
OPTSTK,NESTLEIND,27-Apr-23,22250,CE,0,0,0,179.85,20,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,15500,PE,0,0,0,20.3,11.5,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,16750,PE,0,0,0,97.95,90,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,27-Apr-23,18500,PE,450,465,450,465,465,5,37.9,280,200,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,15500,CE,0,0,0,3458.35,3272.35,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,18000,CE,0,0,0,1422,1257.05,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,18500,CE,0,0,0,1122.8,971,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,20250,CE,0,0,0,414.9,325,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,20750,CE,0,0,0,298,224.6,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,15500,PE,0,0,0,34.2,32.65,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,16750,PE,0,0,0,151.45,154,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,17500,PE,0,0,0,305,316.9,0,0,0,0,02-Mar-23
OPTSTK,NESTLEIND,25-May-23,21000,PE,0,0,0,2228.4,2354,0,0,0,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,90,CE,0,0,0,22.85,24.5,0,0,0,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,91.25,CE,0,0,0,21.65,23.3,0,0,13500,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,106.25,CE,9.8,9.8,9,9,10.5,3,15.59,112500,13500,02-Mar-23
OPTSTK,NMDC,29-Mar-23,108.75,CE,8,8,8,8,8.8,1,5.25,45000,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,110,CE,6.95,7.2,6,6,8.05,12,62.91,355500,-4500,02-Mar-23
OPTSTK,NMDC,29-Mar-23,111.25,CE,6.1,6.3,5.2,5.2,7.3,12,63.09,1246500,-18000,02-Mar-
23
OPTSTK,NMDC,29-Mar-23,112.5,CE,5.05,5.4,4.3,4.45,4.45,34,179.57,436500,-9000,02-
Mar-23
OPTSTK,NMDC,29-Mar-23,113.75,CE,4,4.65,3.6,3.75,3.75,71,376.75,967500,-58500,02-
Mar-23
OPTSTK,NMDC,29-Mar-23,115,CE,3.7,4,3,3.15,3.15,439,2340.95,1809000,220500,02-Mar-23
OPTSTK,NMDC,29-Mar-23,116.25,CE,3.15,3.35,2.45,2.6,2.6,234,1254.54,3280500,-
27000,02-Mar-23
OPTSTK,NMDC,29-Mar-23,117.5,CE,2.6,2.75,2.05,2.15,2.15,63,339.52,189000,67500,02-
Mar-23
Mar-23
OPTSTK,NMDC,29-Mar-23,120,CE,1.65,1.85,1.3,1.4,1.4,396,2166.12,1602000,54000,02-
Mar-23
OPTSTK,NMDC,29-Mar-
23,121.25,CE,1.45,1.45,1.05,1.15,1.15,163,898.58,2187000,49500,02-Mar-23
OPTSTK,NMDC,29-Mar-23,122.5,CE,1,1.15,0.85,0.85,2.7,91,505.67,256500,58500,02-Mar-
23
OPTSTK,NMDC,29-Mar-23,123.75,CE,0.9,0.9,0.65,0.7,0.7,57,319.32,477000,81000,02-Mar-
23
OPTSTK,NMDC,29-Mar-23,125,CE,0.7,0.7,0.5,0.55,0.55,123,695.3,301500,94500,02-Mar-23
OPTSTK,NMDC,29-Mar-
23,126.25,CE,0.55,0.55,0.4,0.45,0.45,166,946.82,3024000,99000,02-Mar-23
OPTSTK,NMDC,29-Mar-23,127.5,CE,0.4,0.4,0.4,0.4,1.6,10,57.55,45000,27000,02-Mar-23
OPTSTK,NMDC,29-Mar-23,130,CE,0.25,0.25,0.2,0.2,0.2,19,111.35,189000,-36000,02-Mar-
23
Mar-23
Mar-23
OPTSTK,NMDC,29-Mar-23,146.25,CE,0.15,0.15,0.15,0.15,0.15,3,19.76,31500,9000,02-Mar-
23
OPTSTK,NMDC,29-Mar-23,90,PE,0,0,0,0.25,0.15,0,0,0,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,91.25,PE,0,0,0,0.15,0.2,0,0,22500,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,96.25,PE,0.1,0.15,0.1,0.15,0.5,4,17.34,1120500,-13500,02-Mar-
23
OPTSTK,NMDC,29-Mar-23,100,PE,0.2,0.2,0.15,0.2,0.2,25,112.71,256500,49500,02-Mar-23
OPTSTK,NMDC,29-Mar-23,101.25,PE,0.2,0.25,0.2,0.25,1.15,24,109.58,1246500,-45000,02-
Mar-23
OPTSTK,NMDC,29-Mar-23,102.5,PE,0.35,0.35,0.3,0.3,1.35,3,13.88,49500,4500,02-Mar-23
Mar-23
OPTSTK,NMDC,29-Mar-23,105,PE,0.45,0.5,0.4,0.5,0.5,52,246.71,256500,-63000,02-Mar-23
OPTSTK,NMDC,29-Mar-23,106.25,PE,0.6,0.65,0.5,0.65,0.65,85,408.65,1552500,49500,02-
Mar-23
OPTSTK,NMDC,29-Mar-23,107.5,PE,0.75,0.85,0.75,0.8,2.65,11,53.6,121500,22500,02-Mar-
23
Mar-23
OPTSTK,NMDC,29-Mar-23,110,PE,1.2,1.4,1.1,1.4,1.4,126,630.94,918000,94500,02-Mar-23
23
Mar-23
Mar-23
OPTSTK,NMDC,29-Mar-23,115,PE,3.2,3.5,2.65,3.35,3.35,112,595.35,346500,130500,02-
Mar-23
Mar-23
OPTSTK,NMDC,29-Mar-23,117.5,PE,4.4,4.9,4.25,4.9,7.3,4,21.95,13500,13500,02-Mar-23
23
Mar-23
OPTSTK,NMDC,29-Mar-23,126.25,PE,0,0,0,15,13.5,0,0,216000,0,02-Mar-23
OPTSTK,NMDC,29-Mar-23,146.25,PE,0,0,0,31,31.75,0,0,13500,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,90,CE,0,0,0,24.05,25.6,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,91.25,CE,0,0,0,31.95,24.5,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,106.25,CE,0,0,0,20.55,13,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,123.75,CE,0,0,0,11,4.8,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,126.25,CE,0,0,0,10,4.1,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,130,CE,0,0,0,3,3.2,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,90,PE,0,0,0,0.95,0.7,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,91.25,PE,0,0,0,1.5,0.85,0,0,4500,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,111.25,PE,0,0,0,4,6.15,0,0,4500,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,115,PE,0,0,0,9.2,8,0,0,0,0,02-Mar-23
OPTSTK,NMDC,27-Apr-23,138.75,PE,0,0,0,22.15,25,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,90,CE,0,0,0,25.25,26.75,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,92.5,CE,0,0,0,23.25,24.7,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,100,CE,0,0,0,17.85,19,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,108.75,CE,0,0,0,14,13.45,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,126.25,CE,0,0,0,6.65,6,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,90,PE,0,0,0,1.7,1.35,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,92.5,PE,0,0,0,2.15,1.75,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,93.75,PE,0,0,0,2.55,2,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,117.5,PE,0,0,0,12,10.8,0,0,0,0,02-Mar-23
OPTSTK,NMDC,25-May-23,128.75,PE,0,0,0,19,18,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,133.25,CE,0,0,0,32.55,38.25,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,140,CE,0,0,0,27.4,31.55,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,158.25,CE,0,0,0,12,14.45,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,165,CE,7.9,8.05,7.45,8.05,8.05,8,78.8,473100,-11400,02-Mar-23
OPTSTK,NTPC,29-Mar-23,167.5,CE,6.1,6.1,6.1,6.1,6.1,2,19.79,302100,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,168.25,CE,5,5,5,5,7.3,1,9.87,108300,5700,02-Mar-23
OPTSTK,NTPC,29-Mar-23,170,CE,4.95,4.95,3.8,4.25,4.25,697,6921.51,2798700,216600,02-
Mar-23
OPTSTK,NTPC,29-Mar-
23,170.75,CE,4.4,4.4,3.35,3.75,3.75,221,2199.06,570000,131100,02-Mar-23
OPTSTK,NTPC,29-Mar-
23,172.5,CE,3.25,3.5,2.45,2.85,2.85,687,6865.67,3294600,1607400,02-Mar-23
OPTSTK,NTPC,29-Mar-23,173.25,CE,2.85,2.9,2.1,2.4,2.4,180,1803.19,638400,74100,02-
Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,175.75,CE,1.85,2,1.1,1.4,1.4,265,2676.39,2120400,250800,02-
Mar-23
Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,180,CE,1,1.1,0.6,0.75,0.75,2422,24954.28,9838200,1795500,02-
Mar-23
OPTSTK,NTPC,29-Mar-
23,180.75,CE,0.85,0.9,0.55,0.65,0.65,98,1013.43,883500,136800,02-Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,183.25,CE,0.9,0.9,0.4,0.45,1.7,25,261.86,199500,11400,02-Mar-
23
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,200,CE,0.15,0.15,0.05,0.1,0.1,35,399.2,450300,34200,02-Mar-23
OPTSTK,NTPC,29-Mar-23,133.25,PE,0,0,0,1,0,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,135.75,PE,0,0,0,0.05,0.05,0,0,11400,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,140,PE,0,0,0,0.45,0.05,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,140.75,PE,0,0,0,2,0.05,0,0,0,0,02-Mar-23
OPTSTK,NTPC,29-Mar-23,145,PE,0.1,0.1,0.1,0.1,0.1,2,16.54,28500,11400,02-Mar-23
OPTSTK,NTPC,29-Mar-23,150,PE,0.15,0.15,0.1,0.1,0.25,8,68.45,279300,-17100,02-Mar-23
OPTSTK,NTPC,29-Mar-23,155,PE,0.15,2.65,0.15,0.2,0.2,68,602.41,826500,96900,02-Mar-
23
OPTSTK,NTPC,29-Mar-23,157.5,PE,0.25,0.25,0.2,0.2,0.2,57,512.5,387600,142500,02-Mar-
23
OPTSTK,NTPC,29-Mar-23,158.25,PE,0.25,0.3,0.25,0.3,0.3,24,216.85,114000,11400,02-
Mar-23
OPTSTK,NTPC,29-Mar-23,160,PE,0.35,0.4,0.35,0.35,0.35,165,1508.09,2257200,-
131100,02-Mar-23
OPTSTK,NTPC,29-Mar-23,160.75,PE,0.4,0.4,0.4,0.4,1.55,3,27.55,96900,-5700,02-Mar-23
OPTSTK,NTPC,29-Mar-23,162.5,PE,0.55,0.6,0.5,0.55,0.55,39,362.46,438900,-96900,02-
Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,165,PE,0.85,0.95,0.8,0.9,0.9,228,2155.81,3066600,-74100,02-
Mar-23
OPTSTK,NTPC,29-Mar-23,165.75,PE,1,1.1,0.95,1,1,29,275.67,245100,85500,02-Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,168.25,PE,1.55,1.8,1.45,1.65,1.65,141,1365.48,399000,-
96900,02-Mar-23
OPTSTK,NTPC,29-Mar-23,170,PE,2.2,2.45,1.95,2.2,2.2,488,4791.15,3032400,148200,02-
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,NTPC,29-Mar-23,175,PE,4.3,4.85,4.2,4.6,4.6,115,1177.02,1350900,85500,02-Mar-
23
OPTSTK,NTPC,29-Mar-23,175.75,PE,5.1,5.4,4.95,5,7.8,25,257.72,205200,114000,02-Mar-
23
OPTSTK,NTPC,29-Mar-23,177.5,PE,6.45,6.45,6.4,6.4,8.95,2,20.96,17100,11400,02-Mar-23
OPTSTK,NTPC,29-Mar-23,178.25,PE,6.85,7.05,6.85,7.05,9.45,3,31.66,17100,5700,02-Mar-
23
OPTSTK,NTPC,29-Mar-23,180,PE,8.8,9,8.3,9,10.7,18,193.43,524400,74100,02-Mar-23
OPTSTK,NTPC,27-Apr-23,133.25,CE,0,0,0,31.7,39.15,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,137.5,CE,0,0,0,30.95,35,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,140,CE,0,0,0,28.75,32.6,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,175,CE,4.5,4.5,3.9,4,4,4,40.82,22800,17100,02-Mar-23
OPTSTK,NTPC,27-Apr-23,180,CE,0,0,0,5,4.95,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,133.25,PE,0,0,0,0.95,0.1,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,140,PE,0,0,0,1,0.25,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,145,PE,0,0,0,1.7,0.55,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,145.75,PE,0,0,0,3,0.6,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,150,PE,0,0,0,2.7,1,0,0,0,0,02-Mar-23
OPTSTK,NTPC,27-Apr-23,165.75,PE,2.15,2.15,2.15,2.15,4.75,2,19.14,0,-11400,02-Mar-23
OPTSTK,NTPC,25-May-23,142.5,CE,0,0,0,30.7,31.5,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,145,CE,0,0,0,28.55,29.3,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,177.5,CE,0,0,0,8,8,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,195,CE,0,0,0,3.15,3,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,142.5,PE,0,0,0,1.1,0.85,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,145,PE,0,0,0,1.4,1.1,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,172.5,PE,0,0,0,10,9.05,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,192.5,PE,0,0,0,23.1,22,0,0,0,0,02-Mar-23
OPTSTK,NTPC,25-May-23,197.5,PE,0,0,0,27.1,26,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,660,CE,0,0,0,210.15,215.6,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,840,CE,40,43,39.95,43,59.85,4,24.66,30100,2100,02-Mar-
23
OPTSTK,OBEROIRLTY,29-Mar-23,860,CE,28.1,33.2,27.4,32.45,32.45,84,523.49,67900,-
16100,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,880,CE,21.7,23,20,22.1,22.1,42,265.02,38500,4200,02-
Mar-23
OPTSTK,OBEROIRLTY,29-Mar-
23,900,CE,13.5,15.6,12.15,14.5,14.5,89,569.55,150500,16100,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,920,CE,8,9.5,8,8.55,22.85,15,97.52,39900,2100,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,940,CE,5.5,6.2,5,5.1,17.25,41,271.33,55300,-1400,02-
Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,1000,CE,1.25,1.5,1.2,1.5,1.5,3,21.02,61600,0,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,660,PE,0,0,0,9.8,0.2,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,700,PE,1,1,1,1,0.85,2,9.81,2100,1400,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,760,PE,0,0,0,5,4.8,0,0,3500,0,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,780,PE,2.2,2.2,2,2,7.65,2,10.94,11900,-700,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,800,PE,3,3.85,2.85,3.4,11.6,73,410.46,76300,31500,02-
Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,820,PE,6.5,6.5,6.35,6.35,16.85,3,17.35,32200,700,02-
Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,840,PE,11.45,11.45,9.75,10.4,10.4,14,83.31,44100,-
700,02-Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,860,PE,19.3,19.6,16.1,18,31.85,13,79.91,23100,2800,02-
Mar-23
OPTSTK,OBEROIRLTY,29-Mar-23,880,PE,29,30,29,30,41.75,2,12.73,7700,1400,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,660,CE,0,0,0,172.85,221.3,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,740,CE,0,0,0,115.25,150,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,960,CE,0,0,0,27.2,29,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,1000,CE,0,0,0,20,19.7,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,660,PE,0,0,0,13.2,2,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,680,PE,0,0,0,17.25,3.15,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,27-Apr-23,780,PE,0,0,0,50,18.05,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,25-May-23,700,CE,0,0,0,165.05,193,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,25-May-23,720,CE,0,0,0,149.85,176.45,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,25-May-23,700,PE,0,0,0,15.6,9.4,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,25-May-23,760,PE,0,0,0,31.4,21,0,0,0,0,02-Mar-23
OPTSTK,OBEROIRLTY,25-May-23,900,PE,0,0,0,99,77.55,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,2600,CE,0,0,0,472.95,561.4,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,2800,CE,0,0,0,324,368.05,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3000,CE,0,0,0,248.6,199,0,0,400,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3100,CE,85,85,82.5,82.5,132.8,3,19.1,1200,200,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3120,CE,0,0,0,153,121.4,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3180,CE,58,58,58,58,91.15,1,6.47,1200,-200,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3200,CE,51.6,51.6,38.75,48,48,36,233.57,18600,1800,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3300,CE,20.8,20.8,15.9,18.85,18.85,13,86.29,11000,400,02-Mar-
23
OPTSTK,OFSS,29-Mar-23,3400,CE,6.8,7,6,6.5,6.5,10,68.12,7200,-1000,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3640,CE,0,0,0,31.5,4,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,2600,PE,0,0,0,34.15,0.5,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,2760,PE,0,0,0,70,3.9,0,0,0,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3000,PE,17.85,20,13.15,15.2,15.2,51,307.72,16600,400,02-Mar-
23
OPTSTK,OFSS,29-Mar-23,3100,PE,42.85,45,33.4,33.4,69.3,11,69.13,5600,1400,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3140,PE,0,0,0,47.6,87,0,0,800,0,02-Mar-23
OPTSTK,OFSS,29-Mar-23,3200,PE,100,100,97,97,118.35,2,13.19,3600,0,02-Mar-23
OPTSTK,OFSS,27-Apr-23,2620,CE,0,0,0,532.4,562.3,0,0,0,0,02-Mar-23
OPTSTK,OFSS,27-Apr-23,2960,CE,0,0,0,280,274.75,0,0,0,0,02-Mar-23
OPTSTK,OFSS,27-Apr-23,3500,CE,0,0,0,66.85,42,0,0,0,0,02-Mar-23
OPTSTK,OFSS,27-Apr-23,2620,PE,0,0,0,23.85,5.7,0,0,0,0,02-Mar-23
OPTSTK,OFSS,27-Apr-23,2780,PE,0,0,0,52,18.95,0,0,0,0,02-Mar-23
OPTSTK,OFSS,27-Apr-23,2920,PE,0,0,0,91.4,44,0,0,0,0,02-Mar-23
OPTSTK,OFSS,25-May-23,2740,CE,0,0,0,492.5,479.75,0,0,0,0,02-Mar-23
OPTSTK,OFSS,25-May-23,3200,CE,0,0,0,189,174.4,0,0,0,0,02-Mar-23
OPTSTK,OFSS,25-May-23,2740,PE,0,0,0,30.4,26.7,0,0,0,0,02-Mar-23
OPTSTK,OFSS,25-May-23,3160,PE,0,0,0,159,153.7,0,0,0,0,02-Mar-23
OPTSTK,OFSS,25-May-23,3420,PE,0,0,0,310.45,308,0,0,0,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,116,CE,0,0,0,29.3,38.7,0,0,0,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,118.5,CE,0,0,0,27.35,36.2,0,0,0,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,126,CE,0,0,0,22,28.9,0,0,0,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,132.5,CE,0,0,0,24,22.85,0,0,0,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,145,CE,10.05,10.9,10.05,10.8,12.65,3,17.96,11550,7700,02-Mar-
23
OPTSTK,ONGC,29-Mar-23,146,CE,9.25,9.9,9.25,9.4,11.95,7,41.93,442750,-23100,02-Mar-
23
OPTSTK,ONGC,29-Mar-23,148.5,CE,7,7.6,7,7.6,10.3,2,11.99,161700,-3850,02-Mar-23
OPTSTK,ONGC,29-Mar-23,150,CE,7.1,7.1,5.9,6.5,6.5,29,174.68,138600,46200,02-Mar-23
23
OPTSTK,ONGC,29-Mar-23,152.5,CE,5.35,5.35,4.3,4.75,4.75,143,865.5,257950,130900,02-
Mar-23
OPTSTK,ONGC,29-Mar-
23,153.5,CE,4.65,4.7,3.7,4.05,4.05,488,2959.45,2067450,346500,02-Mar-23
OPTSTK,ONGC,29-Mar-
23,155,CE,3.85,3.85,2.85,3.15,3.15,1840,11203.8,4269650,2363900,02-Mar-23
23
OPTSTK,ONGC,29-Mar-
23,157.5,CE,2.05,2.4,1.5,1.75,1.75,2337,14331.57,9702000,7653800,02-Mar-23
Mar-23
OPTSTK,ONGC,29-Mar-
23,160,CE,1.65,1.75,0.9,1.05,1.05,1621,10056.94,5274500,766150,02-Mar-23
OPTSTK,ONGC,29-Mar-23,161,CE,1.35,1.35,0.75,0.85,0.85,333,2075.8,1736350,73150,02-
Mar-23
Mar-23
OPTSTK,ONGC,29-Mar-23,163.5,CE,0.8,0.8,0.5,0.6,0.6,105,663.45,481250,19250,02-Mar-
23
Mar-23
Mar-23
OPTSTK,ONGC,29-Mar-23,167.5,CE,0.5,0.5,0.3,0.3,0.3,10,64.61,88550,26950,02-Mar-23
Mar-23
23
OPTSTK,ONGC,29-Mar-23,177.5,CE,0,0,0,0.2,1,0,0,65450,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,116,PE,0,0,0,2.6,0.05,0,0,0,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,118.5,PE,0,0,0,0.2,0.05,0,0,7700,0,02-Mar-23
OPTSTK,ONGC,29-Mar-23,126,PE,0.1,0.1,0.1,0.1,0.2,2,9.7,227150,7700,02-Mar-23
OPTSTK,ONGC,29-Mar-23,128.5,PE,0.2,0.2,0.2,0.2,0.3,1,4.95,11550,3850,02-Mar-23
OPTSTK,ONGC,29-Mar-23,135,PE,0.2,0.2,0.2,0.2,0.85,2,10.41,342650,-7700,02-Mar-23
OPTSTK,ONGC,29-Mar-23,136,PE,0.3,0.3,0.25,0.25,0.95,43,225.56,1047200,-26950,02-
Mar-23
OPTSTK,ONGC,29-Mar-23,138.5,PE,0.4,0.4,0.35,0.35,1.35,18,96.24,192500,26950,02-Mar-
23
OPTSTK,ONGC,29-Mar-23,140,PE,0.5,0.5,0.4,0.45,0.45,93,502.8,169400,-7700,02-Mar-23
Mar-23
23
23
OPTSTK,ONGC,29-Mar-23,145,PE,0.9,1.05,0.75,0.85,0.85,288,1617.3,677600,296450,02-
Mar-23
Mar-23
OPTSTK,ONGC,29-Mar-23,147.5,PE,1.35,1.45,1.05,1.2,1.2,118,675.61,200200,138600,02-
Mar-23
OPTSTK,ONGC,29-Mar-23,150,PE,2,2.15,1.45,1.7,1.7,347,2027.22,704550,284900,02-Mar-
23
OPTSTK,ONGC,29-Mar-23,151,PE,2.25,2.45,1.65,1.9,1.9,338,1991,1278200,119350,02-Mar-
23
OPTSTK,ONGC,29-Mar-23,152.5,PE,2.65,3,2,2.3,2.3,253,1508.99,392700,192500,02-Mar-23
Mar-23
OPTSTK,ONGC,29-Mar-
23,155,PE,3.35,4.2,2.75,3.25,3.25,904,5510.08,2440900,1690150,02-Mar-23
Mar-23
Mar-23
OPTSTK,ONGC,29-Mar-23,173.5,PE,0,0,0,21.8,20,0,0,15400,0,02-Mar-23
Mar-23
OPTSTK,ONGC,27-Apr-23,116,CE,0,0,0,36,39.65,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,118.5,CE,0,0,0,33.9,37.25,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,121,CE,0,0,0,31.85,34.95,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,132.5,CE,0,0,0,26,24.9,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,160,CE,3.55,3.55,3.55,3.55,3.55,1,6.29,3850,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,163.5,CE,0,0,0,8,6.7,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,116,PE,0,0,0,1.5,0.3,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,118.5,PE,0,0,0,1.85,0.4,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,138.5,PE,0,0,0,7,3.15,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,147.5,PE,0,0,0,3.5,6,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,150,PE,0,0,0,7,7.05,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,160,PE,0,0,0,12,12.15,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,166,PE,0,0,0,21.9,16,0,0,0,0,02-Mar-23
OPTSTK,ONGC,27-Apr-23,167.5,PE,0,0,0,16.7,17,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,128.5,CE,0,0,0,27.75,29.9,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,130,CE,0,0,0,29.8,28.7,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,133.5,CE,0,0,0,24.1,26,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,148.5,CE,0,0,0,15,16.15,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,152.5,CE,0,0,0,14.95,14,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,172.5,CE,0,0,0,7,6.3,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,128.5,PE,0,0,0,3.25,2.25,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,130,PE,0,0,0,2.55,2.5,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,132.5,PE,0,0,0,3.05,3,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,140,PE,0,0,0,5,5,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,146,PE,0,0,0,9,7.1,0,0,0,0,02-Mar-23
OPTSTK,ONGC,25-May-23,158.5,PE,0,0,0,15.45,13,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,31000,CE,0,0,0,12840.9,6594.25,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,32000,CE,0,0,0,11891,5625.85,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,37000,CE,1500,1500,1500,1500,1645.8,2,11.55,30,30,02-Mar-
23
OPTSTK,PAGEIND,29-Mar-
23,38000,CE,1150.45,1170.6,842,873.1,873.1,36,210.3,360,180,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,38500,CE,950,950,685.05,697.45,697.45,14,82.41,315,-15,02-
Mar-23
OPTSTK,PAGEIND,29-Mar-23,39000,CE,660.25,797.75,500,528,528,73,433.82,1590,270,02-
Mar-23
23,40000,CE,400,471.75,294.95,309.65,309.65,161,974.59,2490,675,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,41000,CE,201,201,180,184.2,184.2,5,30.88,600,15,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,41500,CE,0,0,0,4313.35,239,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,31000,PE,0,0,0,52.1,16.2,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,31500,PE,0,0,0,67,26.75,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,34000,PE,136.25,198,136.25,198,198,2,10.25,810,30,02-Mar-
23
OPTSTK,PAGEIND,29-Mar-23,36000,PE,470.75,471,470.75,470.9,470.9,2,10.94,75,30,02-
Mar-23
OPTSTK,PAGEIND,29-Mar-23,36500,PE,500,500,500,500,500,1,5.55,15,15,02-Mar-23
23,37000,PE,560.25,725,560.25,704.9,704.9,24,135.64,270,210,02-Mar-23
OPTSTK,PAGEIND,29-Mar-23,37500,PE,965.15,965.15,700,700,1272.5,2,11.49,45,15,02-
Mar-23
OPTSTK,PAGEIND,29-Mar-23,38000,PE,880,1229,880,1198.25,1198.25,48,281.01,930,0,02-
Mar-23
23,40000,PE,1968.9,1968.9,1968.9,1968.9,2876.1,1,6.29,330,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-23,31000,CE,0,0,0,9533.25,6875.3,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-23,31500,CE,0,0,0,9078.35,6419,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-23,32500,CE,0,0,0,8190,5536.8,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-23,31000,PE,0,0,0,145.05,113,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-23,31500,PE,0,0,0,181.55,151.15,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-23,32500,PE,0,0,0,276,257.85,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,27-Apr-
23,38000,PE,1600.05,1600.05,1600.05,1600.05,1600.05,1,5.94,15,15,02-Mar-23
OPTSTK,PAGEIND,25-May-23,31000,CE,0,0,0,7845.55,7173.3,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,25-May-23,36500,CE,0,0,0,3699,3138,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,25-May-23,41000,CE,0,0,0,1624.95,1253,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,25-May-23,43500,CE,0,0,0,955,689.35,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,25-May-23,44000,CE,0,0,0,852,607.3,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,25-May-23,31000,PE,0,0,0,230.45,240.05,0,0,0,0,02-Mar-23
OPTSTK,PAGEIND,25-May-23,32000,PE,0,0,0,349.65,369,0,0,0,0,02-Mar-23
OPTSTK,PEL,29-Mar-23,640,CE,0,0,0,208.95,131.15,0,0,0,0,02-Mar-23
OPTSTK,PEL,29-Mar-23,740,CE,44.9,45,44,44.5,44.5,4,17.25,11000,1100,02-Mar-23
OPTSTK,PEL,29-Mar-23,760,CE,42.85,42.85,30.5,31.8,31.8,229,999.39,172150,53350,02-
Mar-23
OPTSTK,PEL,29-Mar-23,780,CE,31.05,32,21.45,22.9,22.9,1291,5725.27,322850,92400,02-
Mar-23
OPTSTK,PEL,29-Mar-23,800,CE,22,23.75,14.85,15.9,15.9,1112,5003.68,626450,96800,02-
Mar-23
OPTSTK,PEL,29-Mar-
23,820,CE,15.95,16.6,10.2,10.95,10.95,562,2572.63,348150,83600,02-Mar-23
OPTSTK,PEL,29-Mar-23,840,CE,10.95,11.25,7.1,7.6,7.6,475,2216.48,341550,46750,02-
Mar-23
OPTSTK,PEL,29-Mar-23,860,CE,7.55,7.7,4.95,5.25,5.25,289,1376.15,413050,45100,02-
Mar-23
OPTSTK,PEL,29-Mar-23,880,CE,5.4,5.4,3.55,3.8,3.8,232,1128.11,287100,18150,02-Mar-23
OPTSTK,PEL,29-Mar-23,900,CE,3.65,4,2.6,2.8,2.8,380,1887.26,689700,42900,02-Mar-23
OPTSTK,PEL,29-Mar-23,920,CE,2.5,2.5,1.85,2,2,143,725.19,200200,4950,02-Mar-23
OPTSTK,PEL,29-Mar-23,940,CE,2.25,2.25,1.4,1.45,3.05,98,507.55,138050,4400,02-Mar-23
OPTSTK,PEL,29-Mar-23,960,CE,1,1.15,0.95,1.1,2.15,14,73.99,92950,-1100,02-Mar-23
OPTSTK,PEL,29-Mar-23,1000,CE,1.45,1.45,0.8,0.9,0.9,43,236.72,356400,-2750,02-Mar-23
OPTSTK,PEL,29-Mar-23,640,PE,0,0,0,13.35,3.5,0,0,0,0,02-Mar-23
OPTSTK,PEL,29-Mar-23,660,PE,1.8,3.05,1.8,3,3,98,357.11,127600,14300,02-Mar-23
OPTSTK,PEL,29-Mar-23,680,PE,5,5,5,5,5,1,3.76,550,550,02-Mar-23
OPTSTK,PEL,29-Mar-23,700,PE,4.7,7.3,4.7,7.05,7.05,242,940.07,206250,29700,02-Mar-23
OPTSTK,PEL,29-Mar-23,720,PE,7.4,11.25,7.4,10.65,10.65,155,622.06,84700,29150,02-
Mar-23
OPTSTK,PEL,29-Mar-23,740,PE,12,17.05,11.9,16.15,16.15,292,1211.77,181500,17600,02-
Mar-23
OPTSTK,PEL,29-Mar-23,760,PE,18.55,25.2,17.7,23.9,23.9,341,1466.41,273350,8800,02-
Mar-23
OPTSTK,PEL,29-Mar-23,780,PE,26.7,36.55,26.5,34.4,34.4,641,2855.16,196900,13750,02-
Mar-23
OPTSTK,PEL,29-Mar-23,800,PE,40.25,49.95,39.5,47.05,47.05,34,157.86,318450,1100,02-
Mar-23
OPTSTK,PEL,29-Mar-23,820,PE,0,0,0,55,72.2,0,0,47300,0,02-Mar-23
OPTSTK,PEL,29-Mar-23,840,PE,0,0,0,67,87,0,0,70950,0,02-Mar-23
OPTSTK,PEL,29-Mar-23,860,PE,96.95,96.95,96.95,96.95,102.85,1,5.26,55000,550,02-Mar-
23
OPTSTK,PEL,29-Mar-23,900,PE,127,128.5,127,128.5,137.15,3,16.95,69300,1100,02-Mar-23
OPTSTK,PEL,27-Apr-23,640,CE,0,0,0,207.55,142.6,0,0,0,0,02-Mar-23
OPTSTK,PEL,27-Apr-23,740,CE,0,0,0,134,74.35,0,0,0,0,02-Mar-23
OPTSTK,PEL,27-Apr-23,640,PE,0,0,0,12.05,11.15,0,0,0,0,02-Mar-23
OPTSTK,PEL,27-Apr-23,680,PE,17.6,17.6,17.6,17.6,20.3,1,3.83,550,550,02-Mar-23
OPTSTK,PEL,27-Apr-23,700,PE,11.95,14.95,11.95,14.95,26.3,5,19.61,2750,2750,02-Mar-
23
OPTSTK,PEL,27-Apr-23,980,PE,0,0,0,173.45,213,0,0,0,0,02-Mar-23
OPTSTK,PEL,25-May-23,640,CE,0,0,0,181.25,153.15,0,0,0,0,02-Mar-23
OPTSTK,PEL,25-May-23,640,PE,0,0,0,15.6,18.15,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,3100,CE,0,0,0,843.25,1776.35,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4300,CE,0,0,0,196.75,624,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4400,CE,0,0,0,560,542.9,0,0,700,0,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4700,CE,245,258.1,245,258.1,334.1,2,17.33,5600,350,02-
Mar-23
OPTSTK,PERSISTENT,29-Mar-
23,4800,CE,197.85,215,176.8,185.05,185.05,63,550.29,19775,-1400,02-Mar-23
23,4900,CE,145,163.05,130,139.75,139.75,346,3055.5,47250,3325,02-Mar-23
23,5000,CE,101.55,119.5,92.05,101.05,101.05,535,4781.14,110075,10150,02-Mar-23
23,5100,CE,72.95,85.25,66,70.45,70.45,274,2480.13,56525,525,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,5200,CE,53,58.3,45.05,48.2,48.2,159,1461.17,72625,-
2275,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,5300,CE,35.45,39.5,30.4,32.05,32.05,130,1213.5,58625,-
2100,02-Mar-23
23,5400,CE,21.5,25.25,21.05,21.9,21.9,13,123.38,28875,525,02-Mar-23
23,5500,CE,19.05,19.05,13.2,14.7,14.7,143,1380.3,60550,1925,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,5600,CE,0,0,0,85,41,0,0,700,0,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,5800,CE,5.75,6.05,3.25,4.2,4.2,67,680.6,39725,525,02-
Mar-23
OPTSTK,PERSISTENT,29-Mar-23,3100,PE,0,0,0,63.2,0.05,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4000,PE,8.3,8.3,5,5.1,5.1,22,154.22,28000,-175,02-Mar-
23
OPTSTK,PERSISTENT,29-Mar-23,4100,PE,0,0,0,8,17.85,0,0,175,0,02-Mar-23
23,4200,PE,11.5,14.4,10.5,11.1,11.1,76,560.23,26075,875,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4300,PE,22.95,22.95,22.95,22.95,41.5,1,7.56,175,0,02-
Mar-23
23,4400,PE,26.25,34.95,26.25,32.45,32.45,14,108.54,15925,175,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4500,PE,42,48,39.05,43.9,43.9,102,811.19,52500,0,02-
Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4600,PE,62,73.85,56,65.35,65.35,9,73.45,15925,525,02-
Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4700,PE,100,103.4,90,100,100,58,486.9,38850,1400,02-
Mar-23
23,4800,PE,129.85,145,124.25,136.75,136.75,293,2530.53,50225,3150,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,4900,PE,185.45,199.65,173.4,189,189,123,1095.1,16450,-
525,02-Mar-23
23,5000,PE,257,257,228.5,251.3,251.3,38,348.88,15925,525,02-Mar-23
23,5200,PE,372.25,372.25,372.2,372.2,429.95,2,19.5,1050,175,02-Mar-23
OPTSTK,PERSISTENT,29-Mar-23,5700,PE,0,0,0,1611,840.9,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,27-Apr-23,3900,CE,0,0,0,880.1,1036.15,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,27-Apr-23,4400,CE,0,0,0,558,636.95,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,27-Apr-23,3900,PE,0,0,0,36.65,32.5,0,0,175,0,02-Mar-23
OPTSTK,PERSISTENT,27-Apr-23,5500,PE,0,0,0,973.75,719,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,25-May-23,4100,CE,0,0,0,1037.65,927.65,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,25-May-23,4200,CE,0,0,0,961,852.9,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,25-May-23,5300,CE,0,0,0,346.5,275,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,25-May-23,4100,PE,0,0,0,93.6,99.2,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,25-May-23,4700,PE,0,0,0,273.6,295,0,0,0,0,02-Mar-23
OPTSTK,PERSISTENT,25-May-23,5500,PE,0,0,0,709.85,764,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,177.5,CE,0,0,0,40.95,45.35,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,180,CE,0,0,0,38.75,42.85,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,190,CE,0,0,0,30.3,33,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,207.5,CE,0,0,0,18,17,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,210,CE,0,0,0,15,15,0,0,18000,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,215,CE,0,0,0,9,11.4,0,0,120000,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,220,CE,6,7.1,5.8,6.35,6.35,385,2617.19,585000,9000,02-
Mar-23
OPTSTK,PETRONET,29-Mar-23,222.5,CE,4.8,5.5,4.8,4.95,4.95,7,47.8,60000,9000,02-Mar-
23
OPTSTK,PETRONET,29-Mar-23,225,CE,3.7,4.4,3.45,3.85,3.85,210,1442.62,399000,-
39000,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,230,CE,2,2.55,1.95,2.25,2.25,213,1484.1,789000,-42000,02-
Mar-23
OPTSTK,PETRONET,29-Mar-23,232.5,CE,1.8,1.8,1.8,1.8,3.2,1,7.02,6000,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,235,CE,1.2,1.5,1.05,1.15,1.15,126,893,387000,240000,02-
Mar-23
OPTSTK,PETRONET,29-Mar-23,237.5,CE,0.9,0.9,0.9,0.9,2,2,14.3,6000,6000,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,240,CE,0.65,0.85,0.6,0.7,0.7,73,527.21,342000,12000,02-
Mar-23
OPTSTK,PETRONET,29-Mar-
23,250,CE,0.3,0.35,0.25,0.25,0.25,65,488.11,471000,126000,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,177.5,PE,0,0,0,0.95,0.05,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,180,PE,0,0,0,1.2,0.05,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,200,PE,0.25,0.35,0.25,0.3,0.3,22,132.2,249000,-24000,02-
Mar-23
OPTSTK,PETRONET,29-Mar-23,205,PE,0.65,0.65,0.65,0.65,0.65,3,18.5,30000,9000,02-Mar-
23
OPTSTK,PETRONET,29-Mar-23,210,PE,0.95,1.15,0.85,1.1,1.1,80,506.45,471000,27000,02-
Mar-23
OPTSTK,PETRONET,29-Mar-
23,215,PE,2.25,2.25,1.65,2.05,2.05,63,410.09,309000,48000,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,220,PE,4,4,2.95,3.7,3.7,93,623.61,507000,-15000,02-Mar-23
OPTSTK,PETRONET,29-Mar-23,225,PE,6.1,6.3,6.05,6.1,6.1,20,138.69,57000,-6000,02-Mar-
23
OPTSTK,PETRONET,29-Mar-23,230,PE,8.9,9.45,8.9,9.45,9.45,6,43.05,15000,6000,02-Mar-
23
OPTSTK,PETRONET,29-Mar-23,232.5,PE,0,0,0,21,12.6,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,177.5,CE,0,0,0,51.2,46.5,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,180,CE,0,0,0,48.85,44.1,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,187.5,CE,0,0,0,42,37,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,197.5,CE,0,0,0,33.35,28,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,207.5,CE,0,0,0,25.6,20,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,220,CE,10,10,10,10,11.95,2,13.8,6000,6000,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,177.5,PE,0,0,0,0.4,0.15,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,180,PE,0,0,0,0.5,0.2,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,187.5,PE,0,0,0,1,0.5,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,27-Apr-23,225,PE,0,0,0,10.55,10,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,187.5,CE,0,0,0,36.95,38.6,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,190,CE,0,0,0,34.8,36.35,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,230,CE,0,0,0,9.65,10,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,232.5,CE,0,0,0,8.7,9,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,250,CE,0,0,0,4,4.05,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,187.5,PE,0,0,0,1.45,1.05,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,190,PE,0,0,0,1.75,1.3,0,0,0,0,02-Mar-23
OPTSTK,PETRONET,25-May-23,255,PE,0,0,0,33.95,32,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,111.5,CE,0,0,0,26.55,39.45,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,113.5,CE,0,0,0,31,37.45,0,0,6200,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,123,CE,0,0,0,22.8,28.1,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,131.5,CE,0,0,0,13.05,20,0,0,31000,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,136.5,CE,14.9,16.15,14.9,16,15.65,3,28.3,248000,-6200,02-Mar-
23
OPTSTK,PFC,29-Mar-23,140,CE,11.5,13,11.05,11.5,11.5,9,84.81,229400,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,141,CE,10.8,10.8,10.5,10.5,12.05,2,18.8,24800,-6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,141.5,CE,10.05,11.5,10.05,11,11.7,9,85.1,843200,-37200,02-Mar-
23
OPTSTK,PFC,29-Mar-23,144,CE,0,0,0,7,9.95,0,0,241800,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,144.5,CE,8.9,8.9,7.75,7.75,9.6,2,18.95,328600,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,145,CE,7.45,8.85,6.85,7.7,7.7,66,626.15,378200,-31000,02-Mar-
23
OPTSTK,PFC,29-Mar-23,145.5,CE,6.9,8.05,6.9,8.05,8.95,7,66.37,179800,-6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,146,CE,7,8.1,6.6,8,8.65,11,104.69,80600,-43400,02-Mar-23
OPTSTK,PFC,29-Mar-23,146.5,CE,6.45,7.85,5.85,6.55,6.55,196,1862.96,3478200,-
353400,02-Mar-23
OPTSTK,PFC,29-Mar-23,148.5,CE,5.3,5.75,5.25,5.25,7.2,4,38.16,297600,-12400,02-Mar-
23
OPTSTK,PFC,29-Mar-23,149.5,CE,4.65,5.75,4.15,4.9,6.65,20,191.66,55800,-24800,02-
Mar-23
OPTSTK,PFC,29-Mar-23,150,CE,4.55,5.65,3.85,4.6,4.6,1290,12384.82,2225800,948600,02-
Mar-23
OPTSTK,PFC,29-Mar-23,150.5,CE,4.35,5.4,3.65,4.35,4.35,197,1895.18,595200,130200,02-
Mar-23
OPTSTK,PFC,29-Mar-23,151.5,CE,3.65,4.75,3.25,3.85,3.85,196,1890.29,1494200,-
18600,02-Mar-23
OPTSTK,PFC,29-Mar-23,152,CE,3.6,4.55,3,3.65,3.65,107,1034.5,192200,80600,02-Mar-23
OPTSTK,PFC,29-Mar-23,152.5,CE,2.9,4.25,2.9,3.35,3.35,59,571.37,186000,68200,02-Mar-
23
OPTSTK,PFC,29-Mar-23,153,CE,3.85,4.1,2.65,3,3,37,358.89,80600,18600,02-Mar-23
OPTSTK,PFC,29-Mar-23,153.5,CE,3,3.65,2.95,2.95,2.95,13,126.32,99200,6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,154,CE,2.45,3.55,2.45,2.65,2.65,23,224.19,124000,37200,02-Mar-
23
OPTSTK,PFC,29-Mar-23,155,CE,2.55,3.15,2.05,2.4,2.4,611,5972.96,1587200,440200,02-
Mar-23
OPTSTK,PFC,29-Mar-23,155.5,CE,2,2.9,2,2.4,4,25,244.92,235600,6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,156.5,CE,2.1,2.6,1.65,2,2,151,1485.86,1655400,-248000,02-Mar-
23
OPTSTK,PFC,29-Mar-23,158.5,CE,1.45,1.85,1.45,1.5,3,7,69.48,117800,-6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,160,CE,1.3,1.6,1,1.15,1.15,327,3270.84,843200,396800,02-Mar-23
OPTSTK,PFC,29-Mar-23,161.5,CE,1,1.25,0.85,0.9,0.9,110,1108.48,936200,-117800,02-
Mar-23
23
OPTSTK,PFC,29-Mar-23,162.5,CE,0.8,1,0.8,0.95,2,15,151.99,142600,18600,02-Mar-23
23
23
OPTSTK,PFC,29-Mar-23,166.5,CE,0.45,0.55,0.45,0.45,1.3,40,414.16,558000,43400,02-
Mar-23
OPTSTK,PFC,29-Mar-23,169,CE,0,0,0,0.6,1,0,0,0,0,02-Mar-23
23
OPTSTK,PFC,29-Mar-23,171.5,CE,0.25,0.3,0.2,0.2,0.75,35,372.68,217000,-37200,02-Mar-
23
OPTSTK,PFC,29-Mar-23,111.5,PE,0,0,0,0.05,0,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,113.5,PE,0,0,0,1.5,0.05,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,121.5,PE,0.05,0.1,0.05,0.1,0.1,2,15.07,124000,-12400,02-Mar-23
OPTSTK,PFC,29-Mar-23,123,PE,0,0,0,0.35,0.1,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,125,PE,0.05,0.05,0.05,0.05,0.15,1,7.75,12400,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,126.5,PE,0.15,0.15,0.1,0.1,0.2,15,117.74,905200,-43400,02-Mar-
23
OPTSTK,PFC,29-Mar-23,127.5,PE,0,0,0,5,0.25,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,130.5,PE,0.15,0.15,0.15,0.15,0.4,1,8.1,272800,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,131.5,PE,0.25,0.25,0.2,0.25,0.5,24,196.03,719200,12400,02-Mar-
23
23
OPTSTK,PFC,29-Mar-23,136,PE,0,0,0,0.45,1,0,0,6200,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,136.5,PE,0.6,0.6,0.4,0.45,0.45,147,1248.34,1221400,-179800,02-
Mar-23
OPTSTK,PFC,29-Mar-23,138,PE,0.6,0.65,0.55,0.65,0.65,5,42.96,37200,-6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,140,PE,1,1,0.7,0.8,0.8,161,1405.65,713000,192200,02-Mar-23
23
OPTSTK,PFC,29-Mar-23,141,PE,1,1,1,1,2,1,8.8,31000,0,02-Mar-23
23
OPTSTK,PFC,29-Mar-23,142,PE,1.4,1.5,1,1.1,1.1,40,355.25,186000,55800,02-Mar-23
OPTSTK,PFC,29-Mar-23,145,PE,2.1,2.35,1.55,1.8,1.8,262,2384.87,886600,254200,02-Mar-
23
OPTSTK,PFC,29-Mar-23,146.5,PE,2.65,2.65,2,2.2,2.2,59,544.16,706800,68200,02-Mar-23
23
23
23
OPTSTK,PFC,29-Mar-23,149.5,PE,4,4,3.25,3.35,3.35,7,66.4,37200,12400,02-Mar-23
OPTSTK,PFC,29-Mar-23,150,PE,4.1,4.4,3.15,3.55,3.55,311,2962.22,657200,477400,02-
Mar-23
23
OPTSTK,PFC,29-Mar-23,152.5,PE,5,5,4.55,5,6.55,5,48.77,18600,6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,155,PE,0,0,0,12,8.05,0,0,0,0,02-Mar-23
23
OPTSTK,PFC,29-Mar-23,156.5,PE,7.1,7.1,7.1,7.1,9,1,10.14,62000,6200,02-Mar-23
OPTSTK,PFC,29-Mar-23,158,PE,0,0,0,14.3,10,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,167,PE,0,0,0,22,17,0,0,0,0,02-Mar-23
OPTSTK,PFC,29-Mar-23,170.5,PE,0,0,0,34,20.1,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,111.5,CE,0,0,0,31.3,40.2,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,116.5,CE,0,0,0,27,35.35,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,123,CE,0,0,0,24.25,29.25,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,125.5,CE,0,0,0,19.95,27,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,138,CE,0,0,0,13,16.8,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,147,CE,0,0,0,4.8,11,0,0,12400,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,163,CE,0,0,0,3,4.35,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,166.5,CE,5.5,5.5,1.1,1.1,3.45,3,31.45,68200,6200,02-Mar-23
OPTSTK,PFC,27-Apr-23,111.5,PE,0,0,0,0.85,0.1,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,112.5,PE,0,0,0,1,0.1,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,123,PE,0,0,0,1.1,0.55,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,127.5,PE,0,0,0,3.85,1,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,134,PE,0,0,0,3.35,2,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,140,PE,1.5,1.6,1.5,1.6,3.45,7,61.44,37200,37200,02-Mar-23
OPTSTK,PFC,27-Apr-23,147,PE,0,0,0,8.7,6,0,0,0,0,02-Mar-23
OPTSTK,PFC,27-Apr-23,151,PE,0,0,0,11,7.85,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,123,CE,0,0,0,25.7,30.55,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,124.5,CE,0,0,0,24.35,29.25,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,126,CE,0,0,0,23.35,28,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,133.5,CE,0,0,0,17.9,22,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,136.5,CE,0,0,0,16,19.85,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,153.5,CE,0,0,0,7.8,10,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,166,CE,0,0,0,4,5.5,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,123,PE,0,0,0,1.9,1.15,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,124.5,PE,0,0,0,2.5,1.35,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,129,PE,0,0,0,3.15,2,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,130.5,PE,0,0,0,4,2.3,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,137.5,PE,0,0,0,6.35,4,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,157,PE,0,0,0,16,12.55,0,0,0,0,02-Mar-23
OPTSTK,PFC,25-May-23,168,PE,0,0,0,24,19.8,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,1860,CE,0,0,0,773.9,459.6,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,1900,CE,0,0,0,735,419.95,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2120,CE,0,0,0,526.55,210,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2200,CE,135,135,135,135,144.65,1,5.83,250,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2260,CE,80,85,78.85,85,85,6,35.11,1250,-750,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2280,CE,66.1,72.95,66.1,72.95,72.95,4,23.51,3000,-
250,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2300,CE,60,63,51,59.4,59.4,402,2369.58,107500,9000,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2320,CE,47.4,52.4,41.65,49,49,56,331.43,27500,-500,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2340,CE,40,43.3,34.6,39.5,39.5,53,315.22,7750,1000,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-
23,2360,CE,31.05,32.3,26.75,31.85,31.85,23,137.48,16750,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2380,CE,24.95,25,22.5,22.5,44.85,3,18.03,5000,0,02-Mar-
23
23,2400,CE,18,20.55,15,19.05,19.05,773,4673.44,151750,10500,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2420,CE,13.05,15.4,11,15.1,15.1,21,127.75,5250,3500,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2440,CE,10.5,10.5,10.5,10.5,27.2,2,12.25,8750,-500,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2460,CE,7.55,7.55,7.55,7.55,22.65,2,12.33,500,500,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2500,CE,4.3,5.75,3.8,4.8,4.8,46,288.04,55500,0,02-Mar-
23
OPTSTK,PIDILITIND,29-Mar-23,2600,CE,2.25,2.25,2,2,2,6,39.03,21500,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,1860,PE,0,0,0,0.75,0.1,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,1980,PE,0,0,0,2.65,1,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2000,PE,0,0,0,2,1.45,0,0,9250,0,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2100,PE,4,4.6,2.5,3.3,3.3,57,299.72,30500,-750,02-Mar-
23
OPTSTK,PIDILITIND,29-Mar-23,2160,PE,8.6,8.6,8.6,8.6,14.95,2,10.84,1250,500,02-Mar-
23
OPTSTK,PIDILITIND,29-Mar-23,2180,PE,11.05,11.05,11.05,11.05,18.8,2,10.95,5000,0,02-
Mar-23
23,2200,PE,14.5,14.5,10.7,11.6,11.6,55,304.16,62750,2000,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2220,PE,15,15.9,14.55,14.55,14.55,5,27.93,1750,0,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2260,PE,27.3,27.3,24,25.15,25.15,9,51.41,13500,-500,02-
Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2280,PE,36,36,30.55,32.2,32.2,13,75.15,2750,250,02-Mar-
23
OPTSTK,PIDILITIND,29-Mar-23,2300,PE,45.4,46.85,36.6,39.6,39.6,143,836.95,74250,-
5750,02-Mar-23
OPTSTK,PIDILITIND,29-Mar-23,2320,PE,49.95,49.95,49,49,68.15,2,11.84,1500,0,02-Mar-
23
23,2400,PE,101.85,105.85,95.05,98.15,98.15,7,43.77,65250,250,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,1860,CE,0,0,0,493.3,472,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,1880,CE,0,0,0,474.85,452.7,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,2020,CE,0,0,0,352,322,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,1860,PE,0,0,0,6,1.45,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,1880,PE,0,0,0,7.2,1.9,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,1940,PE,0,0,0,12,4,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,2460,PE,0,0,0,191.9,175,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,27-Apr-23,2740,PE,0,0,0,404.1,408,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,25-May-23,1860,CE,0,0,0,448.7,485.15,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,25-May-23,2140,CE,0,0,0,222.2,247,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,25-May-23,1860,PE,0,0,0,7.4,4.3,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,25-May-23,1960,PE,0,0,0,17.2,11,0,0,0,0,02-Mar-23
OPTSTK,PIDILITIND,25-May-23,1980,PE,0,0,0,20,13.05,0,0,0,0,02-Mar-23
OPTSTK,PIIND,29-Mar-23,2400,CE,0,0,0,1060.9,700.9,0,0,0,0,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3000,CE,180.25,180.25,180.25,180.25,183,1,7.95,1750,-250,02-
Mar-23
OPTSTK,PIIND,29-Mar-
23,3100,CE,120,135,102.05,106.35,106.35,43,345.53,14250,1500,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3150,CE,89,105.5,80,81.4,81.4,27,218.94,9750,500,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3200,CE,74.6,84.95,60,63,63,157,1284,57750,6500,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3250,CE,58,58,53,53,53,2,16.52,1000,250,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3300,CE,44.6,48,32.7,34.45,34.45,107,892.99,41750,1500,02-
Mar-23
OPTSTK,PIIND,29-Mar-23,3350,CE,28.65,32,24.5,24.5,24.5,6,50.68,1750,750,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3400,CE,24.2,25,16.95,17.85,17.85,79,675.45,57750,4500,02-
Mar-23
OPTSTK,PIIND,29-Mar-23,3500,CE,11.4,12,7.7,8.45,8.45,56,491.29,39500,1750,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3550,CE,7,7,7,7,15.3,16,142.28,2500,-1000,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3600,CE,4.55,6.6,4.2,4.6,4.6,67,603.83,46750,-500,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3650,CE,3.8,3.8,3.8,3.8,8.5,1,9.13,500,0,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3850,CE,0,0,0,6,2.35,0,0,250,0,02-Mar-23
OPTSTK,PIIND,29-Mar-23,2400,PE,0,0,0,4.75,0.6,0,0,0,0,02-Mar-23
OPTSTK,PIIND,29-Mar-23,2700,PE,10.35,10.35,10.35,10.35,12,1,6.77,1500,250,02-Mar-23
OPTSTK,PIIND,29-Mar-23,2750,PE,10,10,10,10,17.6,2,13.8,1250,500,02-Mar-23
OPTSTK,PIIND,29-Mar-23,2800,PE,13,18.9,13,17.55,17.55,47,330.96,29000,4000,02-Mar-
23
OPTSTK,PIIND,29-Mar-23,3000,PE,50.4,59,43,56.7,56.7,36,274.6,35250,2250,02-Mar-23
OPTSTK,PIIND,29-Mar-23,3050,PE,54.95,73.45,54.95,73.45,100.5,3,23.33,1250,250,02-
Mar-23
OPTSTK,PIIND,29-Mar-23,3100,PE,78.75,94.45,73,94.45,124.55,10,79.51,11250,-500,02-
Mar-23
OPTSTK,PIIND,29-Mar-23,3150,PE,100.9,100.9,93.4,93.4,151.75,4,32.45,2750,750,02-
Mar-23
OPTSTK,PIIND,29-Mar-23,3700,PE,0,0,0,388,599.2,0,0,0,0,02-Mar-23
OPTSTK,PIIND,27-Apr-23,2400,CE,0,0,0,639.3,720.7,0,0,0,0,02-Mar-23
OPTSTK,PIIND,27-Apr-23,2750,CE,0,0,0,370.55,415,0,0,0,0,02-Mar-23
OPTSTK,PIIND,27-Apr-23,2950,CE,0,0,0,254,275.45,0,0,0,0,02-Mar-23
OPTSTK,PIIND,27-Apr-23,2400,PE,0,0,0,23.85,6.1,0,0,0,0,02-Mar-23
OPTSTK,PIIND,27-Apr-23,2500,PE,0,0,0,38.1,12,0,0,0,0,02-Mar-23
OPTSTK,PIIND,27-Apr-23,2650,PE,0,0,0,70,28.5,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,2500,CE,0,0,0,727.45,654.45,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,3100,CE,0,0,0,296,241.95,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,3200,CE,0,0,0,246.15,197,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,2500,PE,0,0,0,22.2,24.95,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,2750,PE,0,0,0,62.65,71,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,3350,PE,0,0,0,313,348.2,0,0,0,0,02-Mar-23
OPTSTK,PIIND,25-May-23,3400,PE,0,0,0,344.2,382,0,0,0,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,39,CE,0,0,0,17.5,11.05,0,0,0,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,45,CE,5.1,5.45,5,5.4,5.4,71,572.5,992000,-416000,02-Mar-23
OPTSTK,PNB,29-Mar-23,47,CE,3.4,3.85,3.4,3.6,3.6,7,56.75,752000,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,48,CE,3.25,3.25,2.7,2.95,2.95,210,1711.21,4464000,784000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,49,CE,2.55,2.55,2.05,2.25,2.25,200,1641.52,1872000,-320000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,50,CE,1.95,2,1.5,1.75,1.75,1196,9902.49,12704000,544000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,51,CE,1.45,1.5,1.1,1.3,1.3,500,4181.9,4320000,-32000,02-Mar-23
OPTSTK,PNB,29-Mar-23,52,CE,1.1,1.1,0.8,0.95,0.95,780,6605.64,8448000,400000,02-Mar-
23
OPTSTK,PNB,29-Mar-23,53,CE,0.8,0.8,0.55,0.65,0.65,763,6550.2,4464000,-48000,02-Mar-
23
OPTSTK,PNB,29-Mar-23,54,CE,0.55,0.55,0.4,0.45,0.45,413,3599.26,3632000,368000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,55,CE,0.4,0.4,0.3,0.35,0.35,963,8528.66,12256000,1040000,02-
Mar-23
23
23
23
OPTSTK,PNB,29-Mar-23,59,CE,0.15,0.15,0.05,0.1,0.1,39,368.8,736000,16000,02-Mar-23
OPTSTK,PNB,29-Mar-23,60,CE,0.1,0.1,0.05,0.1,0.1,77,740.4,6416000,-96000,02-Mar-23
OPTSTK,PNB,29-Mar-23,39,PE,0,0,0,0.05,0.1,0,0,784000,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,40,PE,0.1,0.1,0.05,0.1,0.15,4,25.64,1856000,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,42,PE,0.15,0.15,0.1,0.1,0.1,12,80.84,2256000,-128000,02-Mar-23
OPTSTK,PNB,29-Mar-23,43,PE,0.15,0.15,0.1,0.15,0.15,97,669.68,2688000,-112000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,44,PE,0.2,0.25,0.15,0.2,0.2,103,728.42,2592000,-48000,02-Mar-
23
OPTSTK,PNB,29-Mar-23,45,PE,0.3,0.35,0.25,0.3,0.3,501,3630.72,7136000,-1072000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,46,PE,0.4,0.5,0.4,0.45,0.45,238,1767.44,2848000,80000,02-Mar-
23
23
OPTSTK,PNB,29-Mar-23,48,PE,0.8,0.95,0.75,0.85,0.85,319,2494.2,4048000,-80000,02-
Mar-23
23
OPTSTK,PNB,29-Mar-23,50,PE,1.5,1.85,1.45,1.65,1.65,399,3296.14,7936000,192000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,51,PE,2,2.4,2,2.2,2.2,72,612.69,1424000,240000,02-Mar-23
OPTSTK,PNB,29-Mar-23,53,PE,3.3,3.65,3.3,3.6,4.5,14,126.55,624000,-144000,02-Mar-23
OPTSTK,PNB,29-Mar-23,54,PE,4,4.45,4,4.45,5.25,3,27.98,1216000,48000,02-Mar-23
OPTSTK,PNB,29-Mar-23,55,PE,5,5.35,5,5,6,18,173.03,4176000,160000,02-Mar-23
OPTSTK,PNB,29-Mar-23,60,PE,9.8,10.1,9.8,10.05,10.25,64,717.43,1456000,-848000,02-
Mar-23
OPTSTK,PNB,29-Mar-23,65,PE,0,0,0,16.5,15,0,0,32000,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,66,PE,0,0,0,12,16,0,0,0,0,02-Mar-23
OPTSTK,PNB,29-Mar-23,68,PE,0,0,0,17,17.95,0,0,16000,0,02-Mar-23
OPTSTK,PNB,27-Apr-23,39,CE,0,0,0,15.85,11.6,0,0,0,0,02-Mar-23
OPTSTK,PNB,27-Apr-23,40,CE,0,0,0,15,10.75,0,0,0,0,02-Mar-23
OPTSTK,PNB,27-Apr-23,48,CE,0,0,0,9,5.05,0,0,0,0,02-Mar-23
OPTSTK,PNB,27-Apr-23,50,CE,3,3,2.7,2.75,4.05,11,93,864000,128000,02-Mar-23
OPTSTK,PNB,27-Apr-23,55,CE,1.1,1.1,0.95,1,2.15,15,134.49,816000,96000,02-Mar-23
OPTSTK,PNB,27-Apr-23,60,CE,0.45,0.45,0.35,0.35,0.35,3,28.99,336000,48000,02-Mar-23
OPTSTK,PNB,27-Apr-23,39,PE,0,0,0,0.45,0.4,0,0,32000,0,02-Mar-23
OPTSTK,PNB,27-Apr-23,45,PE,0.7,0.75,0.65,0.75,0.75,8,58.49,576000,32000,02-Mar-23
OPTSTK,PNB,27-Apr-23,59,PE,0,0,0,8,9.85,0,0,0,0,02-Mar-23
OPTSTK,PNB,25-May-23,39,CE,0,0,0,11,12.15,0,0,0,0,02-Mar-23
OPTSTK,PNB,25-May-23,40,CE,0,0,0,10.25,11.35,0,0,0,0,02-Mar-23
OPTSTK,PNB,25-May-23,48,CE,0,0,0,5.35,6,0,0,0,0,02-Mar-23
OPTSTK,PNB,25-May-23,50,CE,0,0,0,4.45,5,0,0,0,0,02-Mar-23
OPTSTK,PNB,25-May-23,58,CE,0,0,0,2,2.25,0,0,0,0,02-Mar-23
OPTSTK,PNB,25-May-23,39,PE,0,0,0,1.05,0.75,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2100,CE,0,0,0,533.4,976.7,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2450,CE,0,0,0,283,629.6,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2900,CE,182.6,182.8,182.6,182.8,230.9,3,27.74,3600,0,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,3000,CE,145,145,117.8,123.5,123.5,89,835.16,78000,-900,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,3050,CE,111.1,111.15,91.5,94.15,94.15,75,708.92,67200,-
1200,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,3100,CE,88.5,93.9,69,72.9,72.9,765,7296.68,173400,-900,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,3150,CE,68,72,51.9,54.95,54.95,308,2966.84,41400,-3900,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-
23,3200,CE,52,55.05,38.25,41.05,41.05,552,5373.63,107400,6900,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,3250,CE,42.25,42.25,28.2,30,30,14,137.93,1200,300,02-Mar-
23
OPTSTK,POLYCAB,29-Mar-
23,3300,CE,28.75,31.45,20.5,21.95,21.95,523,5215.06,102300,3600,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,3400,CE,14.7,16,10.05,11.2,11.2,226,2313.23,59700,5100,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,3500,CE,7.6,8.45,5.05,5.5,5.5,637,6699.88,129900,2400,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,3550,CE,4,4,4,4,12,2,21.32,600,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2100,PE,0,0,0,29.2,0,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2150,PE,0,0,0,37.4,0.05,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2500,PE,3,3.5,2.35,2.5,2.5,28,210.25,39000,300,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2650,PE,6,6,6,6,6,1,7.96,600,300,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2700,PE,10.4,12.8,10,10.75,10.75,75,610.06,50400,3900,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,2750,PE,0,0,0,15,18.8,0,0,1200,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2800,PE,22.05,24,19.55,21.2,21.2,91,770.34,75000,6300,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,2850,PE,30,32,29,29.75,37.15,7,60.48,2400,600,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,2900,PE,39.9,43.95,37.9,40.1,40.1,63,555.81,36300,900,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,2950,PE,0,0,0,50,66,0,0,9600,0,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,3000,PE,71,78.2,67.1,73,73,379,3494.31,94800,-1200,02-Mar-
23
OPTSTK,POLYCAB,29-Mar-23,3050,PE,94,102.05,93,97.85,97.85,20,188.87,7200,1800,02-
Mar-23
OPTSTK,POLYCAB,29-Mar-23,3100,PE,117,131.25,111.15,123.6,123.6,99,957.12,30000,-
5400,02-Mar-23
OPTSTK,POLYCAB,29-Mar-23,3500,PE,0,0,0,493,432.25,0,0,300,0,02-Mar-23
OPTSTK,POLYCAB,27-Apr-23,2350,CE,0,0,0,544.9,746.1,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,27-Apr-23,2800,CE,0,0,0,245,357,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,27-Apr-23,3100,CE,123.35,123.35,113,113,177.15,2,19.3,1500,300,02-
Mar-23
OPTSTK,POLYCAB,27-Apr-23,3200,CE,0,0,0,80,134.85,0,0,600,0,02-Mar-23
OPTSTK,POLYCAB,27-Apr-23,2350,PE,0,0,0,36.75,4.15,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,27-Apr-23,2600,PE,0,0,0,39,22.2,0,0,300,0,02-Mar-23
OPTSTK,POLYCAB,25-May-23,2550,CE,0,0,0,600.15,589.85,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,25-May-23,2650,CE,0,0,0,520,508.8,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,25-May-23,2550,PE,0,0,0,35.1,31.65,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,25-May-23,2750,PE,0,0,0,77,72.15,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,25-May-23,3300,PE,0,0,0,328,324,0,0,0,0,02-Mar-23
OPTSTK,POLYCAB,25-May-23,3550,PE,0,0,0,505,503.75,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,167.5,CE,0,0,0,47.05,53.75,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,170,CE,0,0,0,44.8,51.25,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-
23,200,CE,19.45,22.6,18.8,22.5,22.5,12,71.73,54000,16200,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,202.5,CE,16.55,16.55,16.55,16.55,20.1,1,5.91,2700,0,02-
Mar-23
OPTSTK,POWERGRID,29-Mar-23,205,CE,0,0,0,15.45,18,0,0,62100,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,210,CE,10,13,8.9,13,13,36,214.49,140400,29700,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,212.5,CE,7.45,10.65,7.45,10.65,10.65,2,11.96,72900,0,02-
Mar-23
23,215,CE,6.65,9.15,5.55,8.85,8.85,492,2949.72,1182600,129600,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,217.5,CE,5.3,7.4,4.35,7.05,7.05,750,4518.35,375300,-
70200,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,220,CE,4.1,5.95,3.35,5.65,5.65,3290,19963.4,3636900,-
329400,02-Mar-23
23,222.5,CE,3.1,4.65,2.5,4.4,4.4,732,4466.7,661500,37800,02-Mar-23
23,225,CE,2.4,3.6,1.85,3.4,3.4,1305,8024.46,1711800,99900,02-Mar-23
75600,02-Mar-23
383400,02-Mar-23
23,232.5,CE,0.9,1.6,0.7,1.45,1.45,269,1696.37,280800,16200,02-Mar-23
23,235,CE,0.7,1.15,0.5,1.05,1.05,556,3539.47,645300,70200,02-Mar-23
72900,02-Mar-23
23,240,CE,0.45,0.7,0.3,0.65,0.65,432,2804.57,491400,18900,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,242.5,CE,0.5,0.5,0.5,0.5,0.5,2,13.12,24300,-5400,02-Mar-
23
OPTSTK,POWERGRID,29-Mar-23,245,CE,0.3,0.45,0.3,0.4,0.4,20,132.5,143100,-27000,02-
Mar-23
62100,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,255,CE,0.15,0.15,0.05,0.1,0.35,8,55.1,37800,8100,02-Mar-
23
OPTSTK,POWERGRID,29-Mar-23,167.5,PE,0,0,0,0.85,0,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,170,PE,0,0,0,1.05,0,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,172.5,PE,0,0,0,1.3,0,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,175,PE,0,0,0,1.6,0.05,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,177.5,PE,0,0,0,1.9,0.05,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,180,PE,0.1,0.15,0.1,0.15,0.05,11,53.49,16200,-27000,02-
Mar-23
OPTSTK,POWERGRID,29-Mar-23,190,PE,0.25,0.25,0.15,0.2,0.2,16,82.17,54000,29700,02-
Mar-23
23,195,PE,0.25,0.35,0.25,0.3,0.3,77,405.97,542700,140400,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,200,PE,0.4,0.45,0.25,0.3,0.3,342,1849.97,788400,-
83700,02-Mar-23
23,202.5,PE,0.55,0.6,0.35,0.4,0.4,124,679.49,162000,32400,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,205,PE,0.7,0.75,0.45,0.5,0.5,348,1931.75,969300,-
5400,02-Mar-23
23,207.5,PE,0.95,1.05,0.65,0.7,0.7,116,652.52,288900,35100,02-Mar-23
23,210,PE,1.4,1.55,0.85,0.95,0.95,1166,6647.02,2837700,86400,02-Mar-23
23,212.5,PE,2.05,2.35,1.2,1.3,1.3,416,2406.2,818100,221400,02-Mar-23
23,215,PE,2.85,3.25,1.7,1.9,1.9,972,5705.77,3056400,243000,02-Mar-23
23,217.5,PE,4,4.55,2.4,2.65,2.65,481,2868.12,318600,43200,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,220,PE,5,6,3.35,3.7,3.7,914,5537.06,1320300,16200,02-
Mar-23
23,222.5,PE,6.15,6.9,4.65,4.95,4.95,70,430.77,75600,13500,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,225,PE,7.9,9.05,6,6.35,6.35,35,219.42,164700,29700,02-
Mar-23
OPTSTK,POWERGRID,29-Mar-23,227.5,PE,11.3,11.3,10.05,10.35,10.65,3,19.28,16200,-
8100,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,230,PE,12,13.5,9.65,9.9,9.9,14,91.14,94500,5400,02-Mar-
23
23,232.5,PE,14.75,14.75,12.4,12.4,14.1,2,13.28,13500,5400,02-Mar-23
OPTSTK,POWERGRID,29-Mar-23,235,PE,0,0,0,15.9,16,0,0,40500,0,02-Mar-23
23,240,PE,20.95,21.65,18.05,18.15,18.15,7,49.12,29700,8100,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,172.5,CE,0,0,0,45.9,49.9,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,175,CE,0,0,0,43.65,47.5,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,185,CE,0,0,0,35.05,38,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,197.5,CE,0,0,0,25.55,27,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,220,CE,6.5,6.5,6.5,6.5,11.75,1,6.11,2700,2700,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,225,CE,5.8,6.25,5.8,6.25,9.35,3,18.7,13500,5400,02-Mar-
23
OPTSTK,POWERGRID,27-Apr-23,230,CE,3.5,4.1,3.1,4,7.35,14,88.26,89100,5400,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,250,CE,0.8,0.8,0.8,0.8,2.4,1,6.77,56700,2700,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,172.5,PE,0,0,0,0.95,0.15,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,175,PE,0,0,0,1.15,0.2,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,182.5,PE,0,0,0,2,0.45,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,190,PE,0,0,0,3.35,1,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,27-Apr-23,205,PE,1.95,2.1,1.7,1.8,3.5,6,33.51,59400,13500,02-Mar-
23
OPTSTK,POWERGRID,27-Apr-23,210,PE,2.9,2.9,2.9,2.9,4.95,4,22.99,10800,10800,02-Mar-
23
OPTSTK,POWERGRID,27-Apr-23,232.5,PE,0,0,0,22.05,16,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,177.5,CE,0,0,0,40.15,46.45,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,180,CE,0,0,0,37.95,44.15,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,195,CE,0,0,0,26,31.25,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,177.5,PE,0,0,0,1.25,0.65,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,180,PE,0,0,0,1.5,0.8,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,182.5,PE,0,0,0,1.85,1,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,205,PE,0,0,0,7.4,5,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,217.5,PE,0,0,0,13,9.5,0,0,0,0,02-Mar-23
OPTSTK,POWERGRID,25-May-23,245,PE,0,0,0,31.5,26,0,0,0,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1240,CE,320,322,320,322,310.35,2,12.7,814,814,02-Mar-23
OPTSTK,PVR,29-Mar-23,1260,CE,0,0,0,476.1,291.15,0,0,0,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1400,CE,151,151,151,151,167.1,1,6.31,1221,407,02-Mar-23
OPTSTK,PVR,29-Mar-23,1480,CE,105.8,105.8,91,91,109.9,3,19.29,1628,407,02-Mar-23
OPTSTK,PVR,29-Mar-23,1500,CE,75.1,92,74,76.25,76.25,229,1474.26,49247,-25234,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1520,CE,62.7,78.65,62.05,65.25,65.25,88,569.6,24013,-2035,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1540,CE,52.4,66.95,51.35,53,53,769,5007.14,70411,19943,02-Mar-
23
OPTSTK,PVR,29-Mar-
23,1560,CE,47.05,56.4,42.05,43.7,43.7,1196,7831.16,90354,13838,02-Mar-23
OPTSTK,PVR,29-Mar-23,1580,CE,38.5,46.2,34.25,35.4,35.4,239,1574.96,27676,2442,02-
Mar-23
OPTSTK,PVR,29-Mar-
23,1600,CE,30,37.4,27.4,28.05,28.05,1517,10076.93,240537,15873,02-Mar-23
OPTSTK,PVR,29-Mar-
23,1620,CE,24.65,30.2,21.75,22.45,22.45,279,1868.36,54538,3663,02-Mar-23
OPTSTK,PVR,29-Mar-23,1640,CE,17.4,24,17,17.75,17.75,279,1884.94,63492,3256,02-Mar-
23
OPTSTK,PVR,29-Mar-
23,1660,CE,16.95,18.95,13.25,14.05,14.05,218,1486.74,37037,2849,02-Mar-23
OPTSTK,PVR,29-Mar-23,1680,CE,14.5,14.85,10.8,11.05,11.05,122,840.5,39886,1221,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1700,CE,10,12,8.3,8.65,8.65,852,5929.85,422059,-13024,02-Mar-
23
OPTSTK,PVR,29-Mar-23,1720,CE,7.4,9.2,6.6,6.7,6.7,25,175.77,10582,3663,02-Mar-23
OPTSTK,PVR,29-Mar-23,1760,CE,5.75,5.9,4.15,4.6,13.1,11,79,6919,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1800,CE,3.4,3.8,2.5,2.65,2.65,341,2502.31,278795,17908,02-Mar-
23
OPTSTK,PVR,29-Mar-23,1880,CE,0,0,0,4,3.9,0,0,407,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1900,CE,1.05,1.2,1,1.2,1.2,6,46.42,43956,407,02-Mar-23
OPTSTK,PVR,29-Mar-23,1940,CE,0,0,0,76.1,2,0,0,0,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,2000,CE,0,0,0,1.3,1,0,0,13838,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1240,PE,3.2,4.3,3,3.65,3.65,4,20.24,814,814,02-Mar-23
OPTSTK,PVR,29-Mar-23,1260,PE,0,0,0,10.2,2.35,0,0,0,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1300,PE,2.7,3.8,2.7,3.8,3.8,7,37.12,19943,-407,02-Mar-23
OPTSTK,PVR,29-Mar-23,1320,PE,3.35,4.15,3.2,4.15,4.15,35,188.56,25641,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1340,PE,4,5.35,3.65,4.9,4.9,81,443.15,17501,15466,02-Mar-23
OPTSTK,PVR,29-Mar-23,1360,PE,5,6.95,4.9,6.25,6.25,61,339.13,39072,407,02-Mar-23
OPTSTK,PVR,29-Mar-23,1400,PE,9.8,11.1,7.55,10.05,10.05,342,1961.64,145706,25641,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1420,PE,10.7,14,10.2,12.7,12.7,40,233.08,15466,5291,02-Mar-23
OPTSTK,PVR,29-Mar-23,1440,PE,14.45,17.5,13.1,15.95,15.95,73,432.34,21164,-2442,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1460,PE,18.4,22.2,15.7,19.95,19.95,222,1336.34,28083,-9768,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1480,PE,22.95,29.2,20.15,26.4,26.4,91,556.91,24827,-1628,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1500,PE,30,34.6,25.3,32.05,32.05,584,3637.09,199837,-11803,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1520,PE,36,41,31.85,39.35,39.35,75,475.31,16280,-2035,02-Mar-
23
OPTSTK,PVR,29-Mar-23,1540,PE,43.05,51.35,39.45,48,48,153,987.41,22792,407,02-Mar-23
OPTSTK,PVR,29-Mar-23,1560,PE,55,63,47.6,58.5,58.5,72,473.32,31339,6105,02-Mar-23
OPTSTK,PVR,29-Mar-23,1600,PE,79,87.9,70.4,81.45,81.45,95,648.79,114367,-2442,02-
Mar-23
OPTSTK,PVR,29-Mar-23,1620,PE,95,95,85,92,112.45,8,55.74,4070,-1628,02-Mar-23
OPTSTK,PVR,29-Mar-23,1700,PE,157.15,164,154.55,161.85,161.85,10,75.68,49654,-
2849,02-Mar-23
OPTSTK,PVR,29-Mar-23,1760,PE,0,0,0,140,221.65,0,0,407,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,1800,PE,246.2,246.2,246.2,246.2,257.25,1,8.32,19129,0,02-Mar-
23
OPTSTK,PVR,29-Mar-23,1900,PE,0,0,0,380,351,0,0,8547,0,02-Mar-23
OPTSTK,PVR,29-Mar-23,2020,PE,0,0,0,338.85,468,0,0,0,0,02-Mar-23
OPTSTK,PVR,27-Apr-23,1240,CE,0,0,0,456.25,324.9,0,0,0,0,02-Mar-23
OPTSTK,PVR,27-Apr-23,1300,CE,0,0,0,403.95,273,0,0,0,0,02-Mar-23
OPTSTK,PVR,27-Apr-23,1400,CE,0,0,0,323,195.65,0,0,0,0,02-Mar-23
OPTSTK,PVR,27-Apr-23,1600,CE,55,55,48.1,48.25,48.25,40,269.03,23606,5291,02-Mar-23
OPTSTK,PVR,27-Apr-23,1900,CE,8,8,8,8,16.3,1,7.76,814,407,02-Mar-23
OPTSTK,PVR,27-Apr-23,1240,PE,0,0,0,10.6,8.8,0,0,0,0,02-Mar-23
OPTSTK,PVR,27-Apr-23,1600,PE,0,0,0,132,124.65,0,0,407,0,02-Mar-23
OPTSTK,PVR,25-May-23,1240,CE,0,0,0,396.4,340.15,0,0,0,0,02-Mar-23
OPTSTK,PVR,25-May-23,1420,CE,0,0,0,255.2,206,0,0,0,0,02-Mar-23
OPTSTK,PVR,25-May-23,1800,CE,0,0,0,74.1,50,0,0,0,0,02-Mar-23
OPTSTK,PVR,25-May-23,1860,CE,0,0,0,59,38.4,0,0,0,0,02-Mar-23
OPTSTK,PVR,25-May-23,1240,PE,0,0,0,14,17.2,0,0,0,0,02-Mar-23
OPTSTK,PVR,25-May-23,1260,PE,0,0,0,16.5,20.3,0,0,0,0,02-Mar-23
OPTSTK,PVR,25-May-23,1740,PE,0,0,0,201.05,233,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,125,CE,0,0,0,49,40.1,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,127.5,CE,0,0,0,46.9,37.7,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,130,CE,0,0,0,44.9,35.35,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,132.5,CE,0,0,0,42.9,33,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,147.5,CE,0,0,0,19,20.25,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,150,CE,21,21,16.05,16.05,18.4,36,212.59,332500,-66500,02-Mar-
23
OPTSTK,RAIN,29-Mar-23,155,CE,14.7,14.7,11.8,12.55,12.55,18,105.9,234500,7000,02-
Mar-23
OPTSTK,RAIN,29-Mar-23,157.5,CE,14,14,10.45,10.45,13.4,4,23.74,42000,-7000,02-Mar-23
OPTSTK,RAIN,29-Mar-23,160,CE,10.5,12.85,8.35,8.85,8.85,143,851.63,563500,-73500,02-
Mar-23
OPTSTK,RAIN,29-Mar-23,162.5,CE,8.7,10.45,7.3,7.3,10.6,41,246,108500,-17500,02-Mar-
23
Mar-23
OPTSTK,RAIN,29-Mar-23,167.5,CE,5.75,7.6,4.4,4.75,4.75,134,812.47,101500,-31500,02-
Mar-23
Mar-23
OPTSTK,RAIN,29-Mar-23,172.5,CE,4,4.8,2.7,3,3,45,277.31,80500,49000,02-Mar-23
OPTSTK,RAIN,29-Mar-23,175,CE,2.65,4,2.1,2.35,2.35,452,2812.42,469000,-91000,02-Mar-
23
OPTSTK,RAIN,29-Mar-23,177.5,CE,2.5,2.5,1.75,1.85,1.85,25,157.13,63000,35000,02-Mar-
23
Mar-23
23
OPTSTK,RAIN,29-Mar-23,185,CE,1.1,1.5,0.7,0.8,0.8,150,976.47,483000,-14000,02-Mar-23
23
OPTSTK,RAIN,29-Mar-23,190,CE,0.65,0.9,0.4,0.5,0.5,235,1567.45,780500,38500,02-Mar-
23
OPTSTK,RAIN,29-Mar-23,195,CE,0.4,0.4,0.3,0.3,0.3,11,75.21,98000,3500,02-Mar-23
OPTSTK,RAIN,29-Mar-23,125,PE,0.15,0.15,0.15,0.15,0.2,10,43.8,45500,14000,02-Mar-23
OPTSTK,RAIN,29-Mar-23,127.5,PE,0,0,0,2.65,0.3,0,0,0,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,135,PE,0.3,0.3,0.25,0.25,0.25,13,61.54,150500,-7000,02-Mar-23
OPTSTK,RAIN,29-Mar-23,140,PE,0.4,0.45,0.35,0.4,0.4,173,850.26,675500,-112000,02-
Mar-23
OPTSTK,RAIN,29-Mar-23,142.5,PE,0.55,0.55,0.5,0.5,1.7,3,15.01,10500,-3500,02-Mar-23
OPTSTK,RAIN,29-Mar-23,147.5,PE,0.9,0.95,0.8,0.9,2.7,13,67.51,31500,-3500,02-Mar-23
OPTSTK,RAIN,29-Mar-23,150,PE,1.1,1.2,0.9,1.1,1.1,327,1729.33,1351000,-94500,02-Mar-
23
OPTSTK,RAIN,29-Mar-23,152.5,PE,1.5,1.55,1.35,1.45,1.45,11,59.26,49000,0,02-Mar-23
Mar-23
OPTSTK,RAIN,29-Mar-23,157.5,PE,2.5,2.65,2.2,2.55,2.55,33,184.71,66500,38500,02-Mar-
23
Mar-23
Mar-23
OPTSTK,RAIN,29-Mar-23,167.5,PE,5.85,7.1,5,6.7,6.7,60,364.86,73500,21000,02-Mar-23
OPTSTK,RAIN,29-Mar-23,170,PE,7.25,8.65,5.9,8.3,8.3,144,894.92,290500,10500,02-Mar-
23
OPTSTK,RAIN,29-Mar-23,180,PE,0,0,0,14.25,18.9,0,0,52500,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,200,PE,0,0,0,37,35.8,0,0,3500,0,02-Mar-23
OPTSTK,RAIN,29-Mar-23,202.5,PE,0,0,0,38,38.1,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,125,CE,0,0,0,48.8,41.75,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,127.5,CE,0,0,0,46.7,39.55,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,140,CE,0,0,0,28,29.35,0,0,7000,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,155,CE,0,0,0,27,19.2,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,170,CE,9,9,7.75,7.75,11.75,2,12.48,3500,3500,02-Mar-23
OPTSTK,RAIN,27-Apr-23,177.5,CE,0,0,0,15.85,9,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,125,PE,0,0,0,2.1,1.15,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,127.5,PE,0,0,0,2.5,1.4,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,137.5,PE,0,0,0,4.4,3,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,140,PE,0,0,0,5,3.5,0,0,0,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,160,PE,0,0,0,10,10.4,0,0,3500,0,02-Mar-23
OPTSTK,RAIN,27-Apr-23,187.5,PE,0,0,0,27,27.3,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,125,CE,0,0,0,38,43.55,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,127.5,CE,0,0,0,36.05,41.5,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,130,CE,0,0,0,34.2,39.45,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,152.5,CE,0,0,0,20,23.9,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,177.5,CE,0,0,0,10,12.3,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,125,PE,0,0,0,3.2,2.2,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,127.5,PE,0,0,0,3.75,2.6,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,160,PE,0,0,0,16,12.85,0,0,0,0,02-Mar-23
OPTSTK,RAIN,25-May-23,187.5,PE,0,0,0,34,29.3,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,540,CE,0,0,0,172.6,188.35,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,620,CE,0,0,0,106.7,110,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,700,CE,42.7,43.1,36,37,44.5,6,37.66,8500,850,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,720,CE,31.7,31.7,21.95,21.95,32.8,4,25.33,3400,0,02-Mar-
23
OPTSTK,RAMCOCEM,29-Mar-
23,730,CE,22.9,25,14.8,18.95,18.95,150,956.63,67150,14450,02-Mar-23
23,740,CE,16.75,20.15,11.5,14.55,14.55,352,2267.41,57800,44200,02-Mar-23
23,750,CE,13.8,13.8,8.65,11.25,11.25,39,252.11,32300,2550,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,760,CE,11,11,7,7.5,15.95,3,19.59,5100,-1700,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,780,CE,0,0,0,9,10.6,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,800,CE,3.95,4,1.85,2.1,2.1,69,470.88,45900,11050,02-Mar-
23
OPTSTK,RAMCOCEM,29-Mar-23,820,CE,1.15,1.15,1.15,1.15,4.15,3,20.93,7650,2550,02-Mar-
23
OPTSTK,RAMCOCEM,29-Mar-23,540,PE,0,0,0,3.5,0.05,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,650,PE,3.6,3.6,3.6,3.6,3.85,1,5.55,1700,850,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,670,PE,0,0,0,10,7.15,0,0,850,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,690,PE,4.75,4.75,4.75,4.75,12.15,1,5.9,1700,850,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,700,PE,7.35,9.6,5.35,7.7,7.7,138,829.65,106250,47600,02-
Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,720,PE,14.2,18.5,11.7,16.9,23.55,22,137.22,17000,-850,02-
Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,750,PE,0,0,0,74.1,40,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,29-Mar-23,850,PE,0,0,0,148.7,122,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,27-Apr-23,540,CE,0,0,0,144.65,191.95,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,27-Apr-23,590,CE,0,0,0,104,144.4,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,27-Apr-23,820,CE,0,0,0,10.7,13,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,27-Apr-23,540,PE,0,0,0,5.05,0.45,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,25-May-23,600,CE,0,0,0,142.25,141.7,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,25-May-23,610,CE,0,0,0,134,133.25,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,25-May-23,690,CE,0,0,0,76.8,75,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,25-May-23,600,PE,0,0,0,7.35,6.2,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,25-May-23,730,PE,0,0,0,48,45.5,0,0,0,0,02-Mar-23
OPTSTK,RAMCOCEM,25-May-23,770,PE,0,0,0,70.5,68,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,120,CE,0,0,0,61.25,42,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,122.5,CE,0,0,0,59.2,39.65,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,125,CE,0,0,0,57.15,37.35,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,140,CE,21.05,21.05,21.05,21.05,24.6,2,16.1,75000,10000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,147.5,CE,14.55,14.55,14.55,14.55,19.2,1,8.1,15000,5000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-
23,150,CE,13.15,13.65,12.15,13.65,13.65,23,187.26,735000,10000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,152.5,CE,10.65,10.9,10.65,10.9,16.05,5,40.8,180000,-
5000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,155,CE,9.8,9.95,8.8,9.65,9.65,49,402.22,730000,-55000,02-
Mar-23
20000,02-Mar-23
23,160,CE,6.9,7.3,5.65,6.55,6.55,384,3194.4,1445000,105000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,162.5,CE,6,6,4.55,5.3,5.3,220,1844.48,390000,10000,02-Mar-
23
OPTSTK,RBLBANK,29-Mar-23,165,CE,4.3,4.85,3.55,4.2,4.2,375,3170.89,1160000,0,02-Mar-
23
50000,02-Mar-23
23,170,CE,2.95,2.95,2.15,2.6,2.6,580,5002.15,2500000,220000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,172.5,CE,2.3,2.3,1.7,2,2,93,811.23,375000,35000,02-Mar-23
Mar-23
OPTSTK,RBLBANK,29-Mar-23,177.5,CE,1.1,1.3,1.1,1.15,5.45,11,98.29,90000,-10000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,180,CE,1,1.05,0.8,0.95,0.95,245,2216.3,1520000,130000,02-
Mar-23
5000,02-Mar-23
Mar-23
OPTSTK,RBLBANK,29-Mar-23,187.5,CE,0.5,0.5,0.5,0.5,0.5,6,56.4,80000,25000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,190,CE,0.4,0.4,0.35,0.4,0.4,33,314.13,195000,25000,02-Mar-
23
OPTSTK,RBLBANK,29-Mar-23,192.5,CE,0.25,0.95,0.25,0.55,0.55,4,38.61,5000,5000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,200,CE,0.25,0.25,0.15,0.2,0.2,14,140.13,205000,-25000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,120,PE,0,0,0,0.2,0.45,0,0,50000,0,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,122.5,PE,0,0,0,3.1,0.55,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,130,PE,0.25,0.3,0.25,0.3,1.25,18,117.26,555000,-20000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,135,PE,0.4,0.5,0.35,0.4,0.4,15,101.57,255000,50000,02-Mar-
23
OPTSTK,RBLBANK,29-Mar-23,137.5,PE,0.5,0.55,0.45,0.55,2.4,5,34.5,105000,5000,02-Mar-
23
Mar-23
OPTSTK,RBLBANK,29-Mar-23,142.5,PE,0.7,0.9,0.7,0.75,0.75,8,57.31,145000,-25000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,145,PE,0.9,1.2,0.8,1,1,75,547.71,860000,10000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,147.5,PE,1.3,1.5,1.3,1.35,1.35,31,230.75,375000,-15000,02-
Mar-23
23,150,PE,1.65,2.05,1.55,1.7,1.7,379,2877.58,1575000,55000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,152.5,PE,2.2,2.6,2.1,2.2,2.2,56,433.7,260000,5000,02-Mar-
23
23,155,PE,2.65,3.4,2.65,2.85,2.85,192,1517.62,1440000,180000,02-Mar-23
OPTSTK,RBLBANK,29-Mar-23,157.5,PE,3.7,4.3,3.5,3.65,3.65,56,451.96,175000,10000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,160,PE,4.7,5.5,4.35,4.7,4.7,551,4546.78,1220000,140000,02-
Mar-23
OPTSTK,RBLBANK,29-Mar-23,162.5,PE,5.9,6.75,5.7,5.9,5.9,77,649.6,205000,70000,02-
Mar-23
Mar-23
OPTSTK,RBLBANK,29-Mar-23,167.5,PE,9.85,9.9,9.8,9.8,14.35,4,35.47,40000,0,02-Mar-23
Mar-23
Mar-23
OPTSTK,RBLBANK,27-Apr-23,120,CE,0,0,0,44.6,44.15,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,122.5,CE,0,0,0,42.75,42,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,127.5,CE,0,0,0,39.15,37.95,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,130,CE,0,0,0,30.4,36,0,0,5000,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,150,CE,15,15,14,14.55,22.45,3,24.67,15000,15000,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,160,CE,9,9,9,9,17.25,1,8.45,25000,5000,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,170,CE,4.8,4.8,4.8,4.8,13,1,8.74,30000,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,180,CE,0,0,0,2,9.65,0,0,5000,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,120,PE,0,0,0,4.6,1.85,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,122.5,PE,0,0,0,5.2,2.2,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,142.5,PE,0,0,0,11.8,7,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,150,PE,3.15,4,3.1,3.15,3.15,7,53.65,25000,20000,02-Mar-23
OPTSTK,RBLBANK,27-Apr-23,190,PE,0,0,0,39.7,34,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,125,CE,0,0,0,37.3,42.45,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,127.5,CE,0,0,0,35.6,40.6,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,145,CE,0,0,0,25.15,29,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,172.5,CE,0,0,0,13.75,16,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,125,PE,0,0,0,6.25,4.45,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,127.5,PE,0,0,0,7,5.05,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,132.5,PE,0,0,0,8.65,6.35,0,0,0,0,02-Mar-23
OPTSTK,RBLBANK,25-May-23,187.5,PE,0,0,0,40,34.7,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,92.75,CE,0,0,0,19.05,23.5,0,0,24000,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,94,CE,0,0,0,24.35,22.3,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,94.75,CE,0,0,0,19,21.55,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,102,CE,0,0,0,17,14.6,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,110,CE,7,7,6.6,7,8,6,56.1,304000,-8000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,112,CE,5.3,5.3,5.3,5.3,6.65,2,18.76,248000,-16000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,113,CE,4,4.75,4,4.4,4.4,8,75.05,1024000,-8000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,113.75,CE,3.6,3.6,3.6,3.6,5.6,1,9.38,216000,-8000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,114,CE,3.9,4.35,3.35,3.65,5.45,21,197.95,616000,-8000,02-
Mar-23
OPTSTK,RECLTD,29-Mar-23,114.75,CE,2.95,3.35,2.95,3.35,5.05,2,18.86,120000,-8000,02-
Mar-23
OPTSTK,RECLTD,29-Mar-23,115,CE,2.95,3.5,2.7,3,3,332,3135.74,3304000,-136000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,115.75,CE,2.65,2.75,2.35,2.65,2.65,32,302.87,112000,0,02-
Mar-23
OPTSTK,RECLTD,29-Mar-23,116,CE,2.7,2.9,2.2,2.5,2.5,90,853.64,544000,80000,02-Mar-23
Mar-23
OPTSTK,RECLTD,29-Mar-23,117,CE,2.25,2.35,1.8,2.05,2.05,70,666.84,552000,56000,02-
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,RECLTD,29-Mar-23,119,CE,1.45,1.55,1.2,1.3,1.3,24,231.16,288000,72000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,119.75,CE,1.1,1.3,1.1,1.1,2.8,12,116.09,136000,8000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-
23,120,CE,1.1,1.35,0.95,1.05,1.05,748,7248.18,5432000,224000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,120.75,CE,1,1.05,0.95,1,2.45,9,87.65,64000,56000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,121,CE,0.8,1,0.8,0.8,0.8,15,146.27,136000,64000,02-Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,RECLTD,29-Mar-23,123.75,CE,0.5,0.5,0.5,0.5,1.65,3,29.82,8000,-16000,02-Mar-
23
23
OPTSTK,RECLTD,29-Mar-23,124.75,CE,0.4,0.4,0.4,0.4,1.4,6,60.07,40000,32000,02-Mar-23
Mar-23
OPTSTK,RECLTD,29-Mar-23,126.75,CE,0.25,0.25,0.25,0.25,1.05,2,20.32,16000,0,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,127,CE,0.2,0.2,0.2,0.2,1,2,20.35,56000,16000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,128,CE,0.2,0.2,0.2,0.2,0.85,14,143.58,80000,-16000,02-Mar-
23
Mar-23
23
Mar-23
OPTSTK,RECLTD,29-Mar-23,92.75,PE,0,0,0,0.05,0.05,0,0,24000,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,94,PE,0,0,0,0.4,0.05,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,94.75,PE,0.05,0.05,0.05,0.05,0.05,1,7.58,24000,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,100,PE,0.05,0.1,0.05,0.1,0.1,3,24.01,816000,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,103,PE,0.2,0.2,0.2,0.2,0.2,1,8.25,104000,-8000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,105,PE,0.2,0.2,0.15,0.2,0.2,34,286.14,1344000,-16000,02-
Mar-23
OPTSTK,RECLTD,29-Mar-23,106.75,PE,0.25,0.3,0.25,0.3,0.95,12,102.72,328000,48000,02-
Mar-23
OPTSTK,RECLTD,29-Mar-23,107,PE,0.3,0.3,0.3,0.3,1,1,8.58,160000,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,108.75,PE,0.5,0.5,0.4,0.4,1.35,3,26.2,40000,-16000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,109,PE,0.45,0.45,0.45,0.45,0.45,3,26.26,104000,8000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,109.75,PE,0.65,0.65,0.65,0.65,1.65,1,8.83,144000,0,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,110,PE,0.65,0.7,0.55,0.6,0.6,143,1265.26,4176000,128000,02-
Mar-23
OPTSTK,RECLTD,29-Mar-23,110.75,PE,0.8,0.8,0.8,0.8,1.9,1,8.92,104000,8000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,111,PE,0.7,0.75,0.7,0.75,2,5,44.69,168000,-8000,02-Mar-23
OPTSTK,RECLTD,29-Mar-
23,111.75,PE,1.05,1.05,0.85,0.85,0.85,12,108.15,320000,24000,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,112,PE,1.1,1.1,0.9,0.95,0.95,38,343.42,488000,-8000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,112.75,PE,1.4,1.4,1.05,1.1,1.1,14,127.58,216000,-56000,02-
Mar-23
23
Mar-23
OPTSTK,RECLTD,29-Mar-23,114,PE,1.65,1.65,1.4,1.45,1.45,28,258.79,872000,40000,02-
Mar-23
Mar-23
OPTSTK,RECLTD,29-Mar-23,115,PE,2,2.25,1.75,1.9,1.9,116,1085.52,1608000,8000,02-Mar-
23
23
23
23
23
23
OPTSTK,RECLTD,29-Mar-23,120.75,PE,5.9,5.9,4,5.5,6.85,12,120.76,56000,56000,02-Mar-
23
OPTSTK,RECLTD,29-Mar-23,122,PE,0,0,0,9,7.7,0,0,16000,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,123.75,PE,0,0,0,14.65,9,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,29-Mar-23,132,PE,0,0,0,15.1,16,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,93.75,CE,0,0,0,25.8,23.3,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,94,CE,0,0,0,25.2,23.1,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,100.75,CE,0,0,0,19.85,17,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,110,CE,0,0,0,12.4,10,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,111.75,CE,0,0,0,12,8.9,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,120,CE,2.35,2.4,2.35,2.4,4.8,3,29.37,112000,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,128,CE,0,0,0,4,2.35,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,130,CE,0.5,0.5,0.5,0.5,1.95,1,10.44,16000,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,132,CE,0,0,0,3,1.6,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,93.75,PE,0,0,0,0.65,0.25,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,94,PE,0,0,0,0.5,0.3,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,110,PE,1.25,1.25,1.25,1.25,3.05,5,44.5,56000,40000,02-Mar-
23
OPTSTK,RECLTD,27-Apr-23,115,PE,2.3,2.3,2.3,2.3,5.05,1,9.38,8000,8000,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,127.75,PE,0,0,0,13,13,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,27-Apr-23,132.75,PE,0,0,0,16.55,17,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,94,CE,0,0,0,21.5,23.95,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,97,CE,0,0,0,19,21.3,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,101,CE,0,0,0,15.9,18,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,114,CE,0,0,0,8,9.25,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,94,PE,0,0,0,1,0.6,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,95,PE,0,0,0,1.15,0.7,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,103,PE,0,0,0,2.85,2,0,0,0,0,02-Mar-23
OPTSTK,RECLTD,25-May-23,133,PE,0,0,0,20,17.6,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,1900,CE,0,0,0,679,436.3,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,1920,CE,0,0,0,660.05,416.55,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2000,CE,350,350,340.45,340.45,338.5,2,11.72,6500,0,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2180,CE,172,182,167.05,167.05,178,10,58.81,2250,1500,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-
23,2200,CE,165,165,147.65,149.95,149.95,61,358.95,97750,4000,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2220,CE,132.9,132.9,132.9,132.9,132.9,1,5.88,3500,250,02-
Mar-23
23,2240,CE,126,126.65,115.65,116.95,133.9,20,118.09,14250,3000,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2260,CE,114,114,98.3,102,102,95,561.56,37000,10250,02-
Mar-23
23,2280,CE,97.65,99,85.1,86.85,86.85,80,474.11,36750,2500,02-Mar-23
23,2300,CE,83.8,87,71.2,74.25,74.25,2966,17631.63,607250,93750,02-Mar-23
23,2320,CE,71.1,74.1,60,62.4,62.4,3359,20035.07,292250,86000,02-Mar-23
23,2340,CE,60.05,62.25,49.4,51.85,51.85,8862,53067.63,1028000,321500,02-Mar-23
23,2360,CE,51.25,52,40.55,42.55,42.55,7507,45147.07,1003250,98500,02-Mar-23
23,2380,CE,39.7,42.5,32.9,34.45,34.45,4177,25239.92,1210000,32500,02-Mar-23
23,2400,CE,32.9,34.8,26.4,27.85,27.85,13042,79223.23,4005500,334500,02-Mar-23
23,2420,CE,24.95,27.75,20.9,21.95,21.95,4523,27632.39,884000,141250,02-Mar-23
23,2440,CE,20.6,22,16.6,17.5,17.5,4061,24962.88,1110500,70250,02-Mar-23
23,2460,CE,16.6,17.3,13.15,13.75,13.75,2687,16624.62,978000,-6500,02-Mar-23
23,2480,CE,12.55,13.55,10.4,10.95,10.95,1924,11984.76,604250,106500,02-Mar-23
23,2500,CE,10.7,10.85,8.4,8.9,8.9,6373,39980.69,3782250,170750,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2520,CE,8,8.2,6.55,7,7,1042,6583.39,397250,19000,02-Mar-
23
23,2540,CE,6.25,6.35,5.15,5.55,5.55,1550,9864.57,604750,1000,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2560,CE,5.2,5.2,4,4.4,4.4,1480,9488.74,520250,111250,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2580,CE,4,4.1,3.15,3.55,3.55,660,4262.99,203250,9250,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2600,CE,3.3,3.45,2.7,3,3,2204,14342.31,1737000,63000,02-
Mar-23
23,2620,CE,2.55,2.65,2.3,2.55,2.55,365,2393.02,99500,13500,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2640,CE,2.1,2.25,1.95,2.2,2.2,281,1856.05,140750,-
5000,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2660,CE,2,2.05,1.85,2,2,94,625.56,162750,-1750,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2680,CE,1.7,1.8,1.65,1.75,1.75,51,341.91,33750,-5000,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2700,CE,1.65,1.7,1.35,1.6,1.6,1093,7382.01,781000,-
7250,02-Mar-23
Mar-23
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2760,CE,1.25,1.5,1.1,1.45,1.45,18,124.26,24000,0,02-Mar-
23
OPTSTK,RELIANCE,29-Mar-23,2780,CE,1.15,1.45,1.15,1.4,1.4,46,319.84,16000,0,02-Mar-
23
OPTSTK,RELIANCE,29-Mar-23,2800,CE,1.1,1.25,1,1.25,1.25,320,2240.88,460500,500,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2820,CE,1.15,1.2,0.35,1.2,0.9,5,35.26,6500,-1000,02-Mar-
23
OPTSTK,RELIANCE,29-Mar-23,2840,CE,1.75,1.75,1,1.1,0.7,3,21.3,6250,250,02-Mar-23
Mar-23
Mar-23
OPTSTK,RELIANCE,29-Mar-23,1900,PE,0.8,0.8,0.65,0.7,0.7,107,508.43,30000,7000,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,1920,PE,0,0,0,2.5,0.5,0,0,1000,0,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,1940,PE,0.9,0.9,0.9,0.9,0.75,1,4.85,1000,-250,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,1960,PE,1,1.65,1,1.5,1.5,5,24.51,4500,500,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,1980,PE,0,0,0,7,1.5,0,0,0,0,02-Mar-23
23,2000,PE,1.55,1.75,1.3,1.65,1.65,307,1536.11,257250,14750,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2020,PE,1.85,1.85,1.55,1.85,1.85,15,75.81,5000,-750,02-
Mar-23
OPTSTK,RELIANCE,29-Mar-23,2040,PE,1.9,1.95,1.7,1.95,3.75,8,40.83,8250,-250,02-Mar-
23
OPTSTK,RELIANCE,29-Mar-23,2060,PE,2.15,2.4,2,2.35,2.35,35,180.43,32500,2250,02-Mar-
23
OPTSTK,RELIANCE,29-Mar-23,2080,PE,2.7,3.1,2.45,3,3,270,1405.9,40250,14250,02-Mar-23
23,2100,PE,3.35,3.95,3.1,3.8,3.8,981,5158.95,510750,44500,02-Mar-23
Mar-23
Mar-23
Mar-23
23,2180,PE,6.55,8.95,6.45,8.7,8.7,496,2712.88,117250,10250,02-Mar-23
23,2200,PE,9.35,11.35,8.1,11,11,2900,16022.48,1518500,108500,02-Mar-23
23,2220,PE,10.5,14.35,10.3,13.8,13.8,654,3650.08,238750,12750,02-Mar-23
23,2240,PE,14.85,18,13.15,17.5,17.5,1758,9914.04,311500,27000,02-Mar-23
23,2260,PE,17.55,22.85,16.7,22.05,22.05,1913,10903.79,386250,27750,02-Mar-23
23,2280,PE,24,28.65,21.05,27.65,27.65,1969,11346.33,290000,8500,02-Mar-23
23,2300,PE,29.75,35.9,26.6,34.5,34.5,5300,30897.49,1629000,91250,02-Mar-23
23,2320,PE,35.5,44.5,33.65,42.65,42.65,2979,17572.8,352000,36750,02-Mar-23
23,2340,PE,45.15,54.1,41.65,52.1,52.1,4609,27519.4,608500,61000,02-Mar-23
23,2360,PE,55.15,65,50.9,62.65,62.65,2421,14636.13,537250,39250,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2380,PE,66.2,76.85,61.85,74.7,74.7,1023,6263.7,336750,-
1000,02-Mar-23
23,2400,PE,81.25,90.25,74,87.5,87.5,1784,11072.98,1323500,33000,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2420,PE,93,102,90.85,102,102,42,264.38,210500,2750,02-
Mar-23
23,2440,PE,101.5,118.75,101.5,118.5,139.25,57,363.76,405750,-2500,02-Mar-23
23,2460,PE,122.45,136.95,119.55,133.1,133.1,23,148.96,131250,250,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2480,PE,143,143,138,139,168.9,4,26.2,64000,0,02-Mar-23
23,2500,PE,150,170.7,150,167.5,167.5,482,3205.05,1060750,250,02-Mar-23
23,2520,PE,185.5,185.5,185.5,185.5,185.5,7,47.34,116250,1750,02-Mar-23
23,2540,PE,201,205,190.5,203.5,217.5,14,95.76,211750,2250,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2560,PE,221.5,221.5,221.5,221.5,234.65,1,6.95,226500,-
250,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2600,PE,245,262.25,245,259.35,259.35,27,192.52,533000,-
2750,02-Mar-23
23,2700,PE,344.85,344.85,344.8,344.8,363.4,2,15.22,224500,250,02-Mar-23
OPTSTK,RELIANCE,29-Mar-23,2760,PE,0,0,0,349,421.4,0,0,1000,0,02-Mar-23
23,2800,PE,440.35,457.1,440.35,457.1,460.5,6,48.71,155000,500,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,1900,CE,0,0,0,523.8,450.9,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2100,CE,0,0,0,300,273.4,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,27-Apr-
23,2300,CE,120,120,105,106.75,106.75,29,174.74,15000,2250,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2320,CE,102,102,102,102,126.5,1,6.05,500,250,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2340,CE,134.05,134.05,90,90,116.45,3,18.33,750,750,02-
Mar-23
OPTSTK,RELIANCE,27-Apr-23,2360,CE,82.6,82.6,75,75,75,6,36.58,10000,0,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2380,CE,65.7,67.55,65.7,66,98.05,4,24.46,24750,0,02-Mar-
23
23,2400,CE,64.05,65.45,56.3,58.65,58.65,275,1691.81,139750,9500,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2440,CE,51.05,51.05,51.05,51.05,51.05,1,6.22,1250,250,02-
Mar-23
OPTSTK,RELIANCE,27-Apr-23,2500,CE,32.75,33,28.1,29,29,214,1353.47,146000,1500,02-
Mar-23
23,2600,CE,15.2,15.2,13.3,13.5,13.5,70,457.44,117250,2750,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2700,CE,7.85,8.35,7,7.55,7.55,53,358.76,105750,4250,02-
Mar-23
OPTSTK,RELIANCE,27-Apr-23,1900,PE,0,0,0,8.55,3.65,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,1920,PE,0,0,0,10,4.6,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2000,PE,6.45,7.35,6.3,7.35,7.35,28,140.46,49250,4000,02-
Mar-23
OPTSTK,RELIANCE,27-Apr-23,2100,PE,10.5,12,9.65,11.25,11.25,52,274.42,25250,6500,02-
Mar-23
23,2200,PE,21.1,23.25,19,22.75,22.75,139,772.01,136500,13500,02-Mar-23
23,2300,PE,45.45,53.35,43.65,51.7,51.7,183,1075.02,183750,22750,02-Mar-23
23,2400,PE,90.75,103.5,90,101.85,101.85,101,630.29,137750,11250,02-Mar-23
OPTSTK,RELIANCE,27-Apr-23,2500,PE,156.9,174,156.9,170,170,45,299.92,32250,8750,02-
Mar-23
OPTSTK,RELIANCE,27-Apr-23,2520,PE,0,0,0,203.3,216,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-23,1920,CE,0,0,0,491.6,448.6,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2220,CE,0,0,0,252,214.9,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2280,CE,0,0,0,214,179.15,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-
23,2400,CE,90,96.25,82.05,83.25,83.25,22,136.76,8500,2750,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2500,CE,61,61,45,46.15,46.15,10,63.75,2750,2000,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2660,CE,0,0,0,60.05,43,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2780,CE,0,0,0,37.05,25,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-23,1920,PE,0,0,0,9.9,10.55,0,0,0,0,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2000,PE,12,12,12,12,19.45,4,20.12,1500,1000,02-Mar-23
OPTSTK,RELIANCE,25-May-23,2300,PE,57.9,66,57,64.7,64.7,21,124.1,14750,3750,02-Mar-
23
OPTSTK,RELIANCE,25-May-23,2400,PE,126.95,126.95,99.15,110,154,6,37.65,2000,1000,02-
Mar-23
OPTSTK,SAIL,29-Mar-23,68,CE,0,0,0,16.55,18.8,0,0,0,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,71,CE,0,0,0,14.45,16,0,0,0,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,75,CE,11.2,11.2,11.2,11.2,11.2,1,6.89,24000,-8000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,78,CE,0,0,0,10.2,10,0,0,0,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,80,CE,6.8,6.8,6.65,6.8,6.8,8,55.5,664000,8000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,81,CE,5.75,5.75,5.75,5.75,7.85,2,13.88,48000,-16000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,84,CE,3.85,3.85,3.45,3.8,3.8,23,161.28,848000,-72000,02-Mar-
23
OPTSTK,SAIL,29-Mar-23,85,CE,3,3.25,2.85,3.2,3.2,435,3065.37,3680000,-256000,02-Mar-
23
OPTSTK,SAIL,29-Mar-23,86,CE,2.5,2.75,2.4,2.65,2.65,182,1289.66,1112000,152000,02-
Mar-23
OPTSTK,SAIL,29-Mar-23,87,CE,2.55,2.55,2,2.2,2.2,117,834.36,1064000,-40000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,88,CE,1.8,1.85,1.65,1.85,1.85,111,797.21,968000,16000,02-Mar-
23
OPTSTK,SAIL,29-Mar-23,90,CE,1.2,1.3,1.1,1.25,1.25,620,4523.47,9152000,72000,02-Mar-
23
OPTSTK,SAIL,29-Mar-23,91,CE,1,1,0.9,1,1,25,183.92,512000,-16000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,100,CE,0.15,0.15,0.1,0.15,0.15,38,304.41,2608000,160000,02-
Mar-23
OPTSTK,SAIL,29-Mar-23,68,PE,0,0,0,0.1,0.15,0,0,304000,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,70,PE,0.1,0.1,0.1,0.1,0.1,8,44.86,384000,-32000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,73,PE,0.2,0.2,0.2,0.2,0.5,6,35.13,192000,8000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,80,PE,0.8,0.8,0.65,0.65,0.65,353,2279.79,3792000,-936000,02-
Mar-23
OPTSTK,SAIL,29-Mar-23,82,PE,1.15,1.2,1,1.05,1.05,63,418.94,800000,32000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,83,PE,1,1.5,1,1.35,1.35,69,465.82,624000,56000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,85,PE,2.2,2.35,2,2,2,221,1541.09,2528000,8000,02-Mar-23
OPTSTK,SAIL,29-Mar-23,87,PE,3.15,3.35,3.05,3.05,3.05,22,158.69,352000,24000,02-Mar-
23
OPTSTK,SAIL,29-Mar-23,88,PE,4,4,4,4,5.25,3,22.08,64000,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,90,PE,5.45,5.45,5.1,5.25,6.45,13,98.96,1648000,72000,02-Mar-
23
OPTSTK,SAIL,29-Mar-23,98,PE,12.05,12.05,12,12,12.35,2,17.6,1000000,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,99,PE,0,0,0,14,13.2,0,0,8000,0,02-Mar-23
OPTSTK,SAIL,29-Mar-23,103,PE,0,0,0,17,16.75,0,0,16000,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,69,CE,0,0,0,23.35,18.85,0,0,0,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,70,CE,0,0,0,22.55,18,0,0,0,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,85,CE,4.55,4.6,4.45,4.6,7.65,5,35.8,144000,8000,02-Mar-23
OPTSTK,SAIL,27-Apr-23,90,CE,2.25,2.45,2.15,2.45,2.45,14,103.4,280000,72000,02-Mar-
23
OPTSTK,SAIL,27-Apr-23,95,CE,0,0,0,1,3.7,0,0,16000,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,69,PE,0,0,0,1.3,0.8,0,0,0,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,73,PE,0,0,0,2,1.4,0,0,0,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,75,PE,0.55,0.55,0.55,0.55,1.85,1,6.04,32000,8000,02-Mar-23
OPTSTK,SAIL,27-Apr-23,79,PE,0,0,0,3.6,3,0,0,0,0,02-Mar-23
OPTSTK,SAIL,27-Apr-23,80,PE,1.75,1.75,1.75,1.75,3.3,2,13.08,160000,-16000,02-Mar-23
OPTSTK,SAIL,27-Apr-23,85,PE,3.2,3.2,3.15,3.2,5.4,4,28.21,80000,16000,02-Mar-23
OPTSTK,SAIL,25-May-23,70,CE,0,0,0,18.15,19.05,0,0,0,0,02-Mar-23
OPTSTK,SAIL,25-May-23,87,CE,0,0,0,8,8.35,0,0,0,0,02-Mar-23
OPTSTK,SAIL,25-May-23,70,PE,0,0,0,4,1.6,0,0,0,0,02-Mar-23
OPTSTK,SAIL,25-May-23,71,PE,0,0,0,2.25,1.8,0,0,0,0,02-Mar-23
OPTSTK,SAIL,25-May-23,72,PE,0,0,0,2.5,2,0,0,0,0,02-Mar-23
OPTSTK,SAIL,25-May-23,84,PE,0,0,0,7,6.1,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,580,CE,0,0,0,216.85,170.4,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,620,CE,0,0,0,180.25,131,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,650,CE,0,0,0,107,102.4,0,0,1600,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,740,CE,24.35,24.45,21,21,33.6,21,128.02,18400,1600,02-Mar-
23
OPTSTK,SBICARD,29-Mar-
23,750,CE,20.15,20.35,15.85,16.95,16.95,135,828.25,110400,27200,02-Mar-23
23,760,CE,16.2,16.85,11.55,12.75,12.75,383,2368.76,349600,17600,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,770,CE,10.55,10.55,8.6,8.95,19.85,38,236.86,50400,3200,02-
Mar-23
OPTSTK,SBICARD,29-Mar-23,780,CE,8.1,8.1,6.1,6.75,6.75,106,667.2,108800,12000,02-
Mar-23
OPTSTK,SBICARD,29-Mar-23,790,CE,5.5,5.5,4.2,4.85,4.85,23,146.23,17600,8800,02-Mar-
23
OPTSTK,SBICARD,29-Mar-23,800,CE,4,4,2.85,3.3,3.3,156,1002.48,221600,7200,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,820,CE,1.75,1.75,1.4,1.4,6.85,17,111.73,15200,2400,02-Mar-
23
OPTSTK,SBICARD,29-Mar-23,830,CE,1.25,1.5,0.9,1,1,28,186.18,36800,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,850,CE,0.8,0.85,0.7,0.85,0.85,12,81.67,80800,-800,02-Mar-
23
OPTSTK,SBICARD,29-Mar-23,580,PE,0,0,0,1.9,0.05,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,600,PE,0,0,0,3,0.2,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,650,PE,0.8,0.8,0.8,0.8,1.75,1,5.2,51200,800,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,690,PE,2.35,2.5,2.25,2.5,6.65,13,72,16800,5600,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,700,PE,2.95,3.8,2.95,3.65,3.65,31,174.46,132000,0,02-Mar-
23
OPTSTK,SBICARD,29-Mar-23,720,PE,7.8,8.1,7.3,7.75,7.75,21,122.25,31200,9600,02-Mar-
23
OPTSTK,SBICARD,29-Mar-23,740,PE,13.25,15.25,13.2,14.9,14.9,38,229.47,45600,800,02-
Mar-23
23,750,PE,18.15,20.35,17.5,19.85,19.85,36,221.59,75200,1600,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,760,PE,22.75,26,22.75,25.2,25.2,6,37.64,29600,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,780,PE,0,0,0,35,45,0,0,10400,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,800,PE,55.9,55.9,54.5,54.5,59.4,3,20.51,54400,0,02-Mar-23
OPTSTK,SBICARD,29-Mar-23,850,PE,104.6,104.6,104.6,104.6,104.6,1,7.63,29600,0,02-
Mar-23
OPTSTK,SBICARD,27-Apr-23,580,CE,0,0,0,150.45,174.6,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,27-Apr-23,750,CE,24.75,24.75,24.75,24.75,42.85,1,6.19,800,800,02-
Mar-23
OPTSTK,SBICARD,27-Apr-23,820,CE,0,0,0,20,17.5,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,27-Apr-23,840,CE,0,0,0,16,13.1,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,27-Apr-23,580,PE,0,0,0,5.35,0.85,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,27-Apr-23,720,PE,0,0,0,46.45,24,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,27-Apr-23,760,PE,0,0,0,69,42.4,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,25-May-23,620,CE,0,0,0,138.05,143.45,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,25-May-23,720,CE,0,0,0,67.75,70,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,25-May-23,620,PE,0,0,0,7.8,5.85,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,25-May-23,820,PE,0,0,0,93,85.9,0,0,0,0,02-Mar-23
OPTSTK,SBICARD,25-May-23,830,PE,0,0,0,100.2,93,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,900,CE,0,0,0,374.4,205.1,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,920,CE,0,0,0,355,185.45,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1100,CE,39,39,30,30.25,30.25,52,441.68,26250,16500,02-Mar-
23
OPTSTK,SBILIFE,29-Mar-
23,1120,CE,26.5,27.8,20.4,20.95,20.95,140,1200.32,64500,15750,02-Mar-23
23,1140,CE,20.85,20.85,13.25,13.75,13.75,339,2940.6,155250,57000,02-Mar-23
23,1160,CE,11.6,12.05,8.2,8.5,8.5,228,2000.81,104250,42000,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1180,CE,7.9,8.3,5,5.1,5.1,234,2081.6,250500,11250,02-Mar-
23
OPTSTK,SBILIFE,29-Mar-23,1200,CE,5.3,5.3,3,3.2,3.2,325,2934.45,208500,14250,02-Mar-
23
OPTSTK,SBILIFE,29-Mar-23,1220,CE,3,3,1.95,1.95,1.95,31,284.15,20250,3000,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1240,CE,1.55,1.75,1.15,1.2,1.2,20,186.21,61500,-1500,02-
Mar-23
OPTSTK,SBILIFE,29-Mar-23,1260,CE,0,0,0,1.55,3,0,0,2250,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1300,CE,0.5,0.6,0.5,0.6,0.6,16,156.06,111000,3000,02-Mar-
23
OPTSTK,SBILIFE,29-Mar-23,1520,CE,0,0,0,0.1,0,0,0,750,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,900,PE,0,0,0,0.85,0.25,0,0,1500,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1000,PE,1.3,1.75,1.2,1.65,1.65,58,435.65,33000,19500,02-
Mar-23
OPTSTK,SBILIFE,29-Mar-23,1020,PE,2.2,3,2,2.95,2.95,90,690.08,60750,22500,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1040,PE,3.8,5.5,3.5,5.4,5.4,80,626.76,33000,10500,02-Mar-
23
OPTSTK,SBILIFE,29-Mar-23,1060,PE,10.55,10.55,8.45,8.45,18.8,2,16.04,21000,0,02-Mar-
23
23,1080,PE,10.9,15.3,10.45,15.05,15.05,126,1033.26,54000,11250,02-Mar-23
23,1100,PE,15.9,23.55,14.8,23.1,23.1,442,3713.63,133500,9750,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1120,PE,24.65,34.2,24.6,33.5,33.5,257,2215.16,38250,-
27000,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1140,PE,39.6,46.3,39.6,46.25,46.25,10,88.81,31500,-
1500,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1160,PE,51.65,59.4,51.4,59.4,71.7,5,45.53,30750,750,02-
Mar-23
OPTSTK,SBILIFE,29-Mar-23,1200,PE,0,0,0,71,102.9,0,0,9000,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1220,PE,0,0,0,68.35,120,0,0,2250,0,02-Mar-23
OPTSTK,SBILIFE,29-Mar-23,1520,PE,0,0,0,249.1,412,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,900,CE,0,0,0,373.5,212.45,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,1240,CE,0,0,0,12,15.45,0,0,1500,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,1400,CE,0,0,0,33.55,2,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,900,PE,0,0,0,0.55,2.3,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,1020,PE,0,0,0,4.9,19,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,1160,PE,0,0,0,28,82.55,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,1300,PE,0,0,0,86.6,193,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,27-Apr-23,1400,PE,0,0,0,152,286.3,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,25-May-23,920,CE,0,0,0,237.55,202.75,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,25-May-23,1020,CE,0,0,0,155,124.05,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,25-May-23,1160,CE,0,0,0,71,49.95,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,25-May-23,920,PE,0,0,0,5.75,7.3,0,0,0,0,02-Mar-23
OPTSTK,SBILIFE,25-May-23,960,PE,0,0,0,10.25,13,0,0,0,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,420,CE,0,0,0,199.2,116,0,0,0,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,425,CE,0,0,0,194.35,111.05,0,0,0,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,430,CE,0,0,0,96,106.1,0,0,124500,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,440,CE,99.3,99.3,99.3,99.3,96.3,1,8.08,3000,1500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,460,CE,80.5,80.5,80.5,80.5,77.05,1,8.1,1500,-1500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,485,CE,54.35,54.35,54.35,54.35,54.5,1,8.09,1500,1500,02-Mar-
23
23
OPTSTK,SBIN,29-Mar-23,500,CE,40.05,44.7,38,39.25,39.25,100,810.76,886500,-12000,02-
Mar-23
OPTSTK,SBIN,29-Mar-23,510,CE,31.2,35.65,31.2,31.55,35.15,32,260.81,345000,-
34500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,515,CE,26.85,30,25.6,26.75,26.75,90,732.84,303000,-7500,02-
Mar-23
15000,02-Mar-23
109500,02-Mar-23
255000,02-Mar-23
OPTSTK,SBIN,29-Mar-
23,535,CE,14.35,16.7,12.35,13.7,13.7,2272,18717.5,1018500,151500,02-Mar-23
OPTSTK,SBIN,29-Mar-
23,540,CE,10.95,13.75,9.9,11.15,11.15,5615,46458.7,4038000,313500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,545,CE,9.2,11.2,7.85,8.9,8.9,1876,15601.3,1152000,208500,02-
Mar-23
OPTSTK,SBIN,29-Mar-
23,550,CE,7.35,8.95,6.15,6.95,6.95,5046,42182.85,6409500,178500,02-Mar-23
23
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,590,CE,1,1.2,0.7,0.8,0.8,1444,12798.85,1845000,633000,02-Mar-
23
23
OPTSTK,SBIN,29-Mar-
23,600,CE,0.8,0.85,0.6,0.65,0.65,2070,18651.58,5940000,286500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,605,CE,0.5,0.7,0.45,0.55,0.55,108,981.02,274500,-7500,02-Mar-
23
23
23
OPTSTK,SBIN,29-Mar-23,625,CE,0.3,0.35,0.25,0.35,0.35,29,272.01,85500,-4500,02-Mar-
23
23
23
OPTSTK,SBIN,29-Mar-23,420,PE,0.25,0.75,0.2,0.2,0.05,25,157.67,85500,12000,02-Mar-23
OPTSTK,SBIN,29-Mar-23,425,PE,0.2,0.2,0.15,0.2,0.2,13,82.91,28500,-7500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,440,PE,0.35,0.35,0.3,0.35,0.35,26,171.72,214500,3000,02-Mar-
23
OPTSTK,SBIN,29-Mar-23,450,PE,0.45,0.45,0.35,0.35,0.35,209,1411.96,1647000,15000,02-
Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,470,PE,0.75,0.75,0.55,0.6,0.6,594,4193.3,1030500,-33000,02-
Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,480,PE,1,1.15,0.8,0.9,0.9,885,6384.08,1564500,91500,02-Mar-23
Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,495,PE,2,2.2,1.45,1.8,1.8,439,3271.07,304500,-52500,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,530,PE,8.95,10.1,6.95,9,9,3821,30867.78,2280000,-22500,02-
Mar-23
OPTSTK,SBIN,29-Mar-
23,535,PE,10.8,12.3,8.65,11.1,11.1,2182,17855.25,645000,100500,02-Mar-23
OPTSTK,SBIN,29-Mar-
23,540,PE,13,14.95,10.7,13.5,13.5,2651,21981.93,1419000,207000,02-Mar-23
OPTSTK,SBIN,29-Mar-
23,545,PE,16.1,17.55,13.15,16.15,16.15,246,2066.62,184500,3000,02-Mar-23
OPTSTK,SBIN,29-Mar-23,550,PE,18.75,21.15,15.75,19.35,19.35,995,8481.98,2889000,-
126000,02-Mar-23
Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,565,PE,28.05,29.8,28,29.2,37.35,9,80.15,24000,10500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,570,PE,34.25,35.15,31,35.05,35.05,43,389.15,724500,1500,02-
Mar-23
OPTSTK,SBIN,29-Mar-23,575,PE,0,0,0,20.7,44.9,0,0,0,0,02-Mar-23
Mar-23
OPTSTK,SBIN,29-Mar-23,585,PE,0,0,0,65.65,53,0,0,1500,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,590,PE,53.25,53.25,51,51.9,57.25,3,28.89,154500,3000,02-Mar-
23
OPTSTK,SBIN,29-Mar-23,600,PE,63,64.5,58.45,60.65,66,65,647.09,888000,-82500,02-Mar-
23
OPTSTK,SBIN,29-Mar-23,610,PE,0,0,0,93,75.05,0,0,4500,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,665,PE,0,0,0,66.9,128,0,0,0,0,02-Mar-23
OPTSTK,SBIN,29-Mar-23,700,PE,162,162,162,162,162.7,1,12.93,43500,1500,02-Mar-23
OPTSTK,SBIN,29-Mar-23,710,PE,0,0,0,100,172.6,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,420,CE,0,0,0,156.75,119.15,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,425,CE,0,0,0,152,114.4,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,435,CE,0,0,0,142.6,105,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,520,CE,34.2,34.2,33.5,33.5,38.5,3,24.91,19500,1500,02-Mar-23
OPTSTK,SBIN,27-Apr-23,530,CE,24.3,27,24.3,24.75,33,10,83.29,75000,-3000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,535,CE,21.35,23,21.35,22.5,30.45,3,25.07,73500,1500,02-Mar-23
OPTSTK,SBIN,27-Apr-23,540,CE,19.3,20.9,19.25,19.25,28.05,18,151.18,55500,7500,02-
Mar-23
OPTSTK,SBIN,27-Apr-23,550,CE,14.35,16.4,13.65,14.5,14.5,122,1033.55,277500,-
6000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,560,CE,11,11.5,11,11.1,19.8,12,102.81,85500,6000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,580,CE,6,6.5,5.6,5.6,5.6,21,184.55,34500,21000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,595,CE,0,0,0,30.35,10,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,600,CE,3.3,3.4,2.8,2.8,2.8,74,669.29,391500,-1500,02-Mar-23
OPTSTK,SBIN,27-Apr-23,420,PE,0,0,0,0.8,0.7,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,450,PE,1.7,1.7,1.65,1.7,1.7,15,101.62,102000,6000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,495,PE,0,0,0,8,10.5,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,500,PE,5.7,6,4.7,5.65,5.65,148,1122.04,298500,111000,02-Mar-
23
OPTSTK,SBIN,27-Apr-23,510,PE,7,7.65,7,7.65,7.65,2,15.51,3000,3000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,515,PE,0,0,0,12.5,17,0,0,0,0,02-Mar-23
OPTSTK,SBIN,27-Apr-23,520,PE,10,11.1,8.8,9.75,19,27,214.51,82500,12000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,530,PE,13.45,14.15,12.3,14.05,14.05,43,350.25,99000,42000,02-
Mar-23
OPTSTK,SBIN,27-Apr-23,535,PE,15,15,14.5,14.5,25.75,2,16.49,3000,3000,02-Mar-23
OPTSTK,SBIN,27-Apr-23,550,PE,23.3,24.9,21.5,23.55,23.55,34,291.97,147000,-1500,02-
Mar-23
OPTSTK,SBIN,25-May-23,425,CE,0,0,0,107.15,118.05,0,0,0,0,02-Mar-23
OPTSTK,SBIN,25-May-23,475,CE,0,0,0,67.5,76,0,0,0,0,02-Mar-23
OPTSTK,SBIN,25-May-23,520,CE,0,0,0,35,46.15,0,0,22500,0,02-Mar-23
OPTSTK,SBIN,25-May-23,550,CE,18,20.5,18,19.2,19.2,44,375.81,73500,31500,02-Mar-23
OPTSTK,SBIN,25-May-23,600,CE,9.9,9.9,5.35,7.5,14.9,4,36.42,3000,1500,02-Mar-23
OPTSTK,SBIN,25-May-23,610,CE,0,0,0,11,12.7,0,0,0,0,02-Mar-23
OPTSTK,SBIN,25-May-23,425,PE,0,0,0,3.6,2.2,0,0,0,0,02-Mar-23
OPTSTK,SBIN,25-May-23,550,PE,25,27,24,27,27,15,129.5,34500,18000,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,18250,CE,0,0,0,5416.3,8421.9,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,20000,CE,0,0,0,3915,6681.75,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,23500,CE,0,0,0,1665.65,3301,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-
23,24000,CE,2282.5,2282.5,2282.5,2282.5,2863.55,1,6.57,250,25,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,25000,CE,1510.5,1510.55,1475,1475,2067.25,3,19.87,1450,-
25,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,25250,CE,1284.3,1284.3,1284.3,1284.3,1886.2,1,6.63,100,-
25,02-Mar-23
23,25500,CE,1035.85,1245.35,1035.85,1194.1,1194.1,10,66.62,1550,-150,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,26000,CE,682,969.7,682,892.3,892.3,412,2768.02,5650,-
1175,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,26250,CE,787.35,787.4,708,760.1,1259,20,135.01,150,75,02-
Mar-23
23,26500,CE,543,703.05,515.95,652.15,652.15,546,3702.54,2475,-400,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,26750,CE,0,0,0,592.4,1003,0,0,0,0,02-Mar-23
23,27000,CE,371.75,500,350.3,461.75,461.75,1045,7169.82,10200,-975,02-Mar-23
23,27500,CE,250.7,340.15,231.5,315.35,315.35,291,2022.57,1775,575,02-Mar-23
23,27750,CE,336.75,336.75,336.75,336.75,604.5,1,7.02,25,25,02-Mar-23
23,28000,CE,165.05,238.25,160,218.65,218.65,1291,9102.9,13850,-125,02-Mar-23
23,28250,CE,141,189.55,140.85,151.85,457.2,60,426.08,1100,125,02-Mar-23
23,28500,CE,123.95,161,120,151.95,151.95,164,1173.98,2025,1650,02-Mar-23
23,29000,CE,79.05,135,71.35,108.5,108.5,1045,7604.38,13075,11650,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,29500,CE,44.85,72,44.85,60,211.35,4,29.56,325,-50,02-Mar-
23
23,30000,CE,34.95,60.05,34,47.55,47.55,782,5874.25,10825,375,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,30250,CE,44,44,31.6,31.6,126.35,52,393.69,4925,-500,02-
Mar-23
OPTSTK,SHREECEM,29-Mar-23,18250,PE,0,0,0,100.8,0.05,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,19000,PE,0,0,0,172,0.15,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,20500,PE,0,0,0,421.4,2,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,21250,PE,0,0,0,614,6.65,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,22000,PE,34.3,36,25,29,29,17,93.62,3100,300,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,22500,PE,48.5,49,48.5,49,34.9,3,16.91,75,25,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,22750,PE,80.05,80.05,55,57.75,46.5,4,22.81,50,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,23000,PE,80,90,35.2,49.6,49.6,535,3084.47,11250,4600,02-
Mar-23
23,23500,PE,105.45,105.9,97.85,102.75,101.95,15,88.51,325,175,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,23750,PE,121,127.1,121,127.1,129.2,2,11.93,75,50,02-Mar-
23
23,24000,PE,189.8,189.85,116,129.5,129.5,329,1985.51,8775,700,02-Mar-23
23,24500,PE,278.9,278.9,191,219.4,219.4,30,185.36,350,175,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,24750,PE,268.3,268.3,268.3,268.3,298.9,1,6.25,150,25,02-
Mar-23
23,25000,PE,386.4,400,288.45,319.6,319.6,171,1082.6,4175,1000,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,25250,PE,384.65,403.75,372.55,372.55,428.1,4,25.63,325,-
25,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,25500,PE,540.95,540.95,450,465,465,9,58.47,250,75,02-Mar-
23
OPTSTK,SHREECEM,29-Mar-23,25750,PE,650,650,576,576,593,4,26.36,225,25,02-Mar-23
23,26000,PE,845.5,845.5,621,676.95,676.95,185,1234.9,4100,1050,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,26250,PE,900,900,875,875,795.7,2,13.56,125,50,02-Mar-23
23,26500,PE,1054,1054,897.45,921.1,921.1,37,253.82,575,325,02-Mar-23
23,26750,PE,1202.95,1202.95,1202.95,1202.95,1037.1,1,6.98,25,25,02-Mar-23
23,27000,PE,1335,1355,1161,1241.95,1241.95,28,198.03,550,275,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,27250,PE,0,0,0,4027.35,1317,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,29-Mar-23,27500,PE,1675,1675.05,1515,1555,1555,17,123.59,100,50,02-
Mar-23
OPTSTK,SHREECEM,27-Apr-23,18250,CE,0,0,0,4399.9,8532.7,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,27-Apr-23,18750,CE,0,0,0,3981,8040.45,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,27-Apr-23,28750,CE,0,0,0,158.95,768,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,27-Apr-23,18250,PE,0,0,0,189.15,2.35,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,27-Apr-23,19500,PE,0,0,0,406.2,11,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,27-Apr-23,19750,PE,0,0,0,465,14.45,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,27-Apr-23,20750,PE,0,0,0,758.2,39,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,25-May-23,21750,CE,0,0,0,4602.5,5381.35,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,25-May-23,26000,CE,0,0,0,1861.8,2313,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,25-May-23,27500,CE,0,0,0,1256.7,1589,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,25-May-23,21750,PE,0,0,0,330.35,192.15,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,25-May-23,25250,PE,0,0,0,1400,1001.15,0,0,0,0,02-Mar-23
OPTSTK,SHREECEM,25-May-23,29000,PE,0,0,0,3668.35,2990,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1040,CE,0,0,0,310.25,181.6,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1120,CE,0,0,0,114,116.8,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-
23,1180,CE,55.05,55.05,46.85,54.85,77.75,7,51.74,9000,3000,02-Mar-23
23,1200,CE,45.6,47,36.1,45.75,45.75,161,1198.84,63000,1200,02-Mar-23
23,1220,CE,31.9,35.6,27.8,34.35,34.35,93,698.06,26400,1200,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1240,CE,24,26,20.4,25.15,25.15,178,1348.5,91800,-
1200,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1260,CE,17,19.35,15,18.5,18.5,70,536.01,43800,-2400,02-
Mar-23
23,1280,CE,14.4,14.4,10.2,13.65,13.65,79,612.68,24600,8400,02-Mar-23
23,1300,CE,8.15,10.65,7.5,9.8,9.8,341,2677.45,249600,24600,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1320,CE,5,6.2,5,6.2,6.2,8,63.63,6600,3000,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1340,CE,4.3,5,4,4.8,4.8,36,290.38,37200,2400,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1360,CE,3.05,3.6,2.85,3.6,3.6,19,155.38,7800,600,02-
Mar-23
23,1400,CE,1.85,1.95,1.5,1.85,1.85,70,588.69,131400,25800,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1500,CE,1.5,1.5,0.95,0.95,2.9,6,54.03,38400,1800,02-
Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1040,PE,3,3,3,3,6.55,3,18.77,3000,1800,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1060,PE,4.15,4.15,3.05,3.05,3.05,6,38.29,24000,3000,02-
Mar-23
Mar-23
23,1100,PE,6.9,8.35,5.55,5.75,5.75,133,883.34,110400,1200,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1120,PE,8.95,10,8.2,8.3,21.35,12,81.27,3000,2400,02-
Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1140,PE,0,0,0,43.15,27.15,0,0,0,0,02-Mar-23
23,1160,PE,16,20.35,14.4,15.05,15.05,163,1151.6,75600,16800,02-Mar-23
23,1180,PE,18.9,27.4,18.9,20.6,20.6,45,324.93,25200,5400,02-Mar-23
23,1200,PE,30.7,36.5,26.75,28.25,28.25,202,1493.24,199200,11400,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1220,PE,40,43.8,36.5,37.55,37.55,15,113.3,21000,0,02-
Mar-23
Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1260,PE,67,67.5,66.7,66.75,84.5,7,55.73,12600,-1800,02-
Mar-23
23,1300,PE,100.05,100.1,98,98.6,111.75,4,33.58,30000,600,02-Mar-23
OPTSTK,SHRIRAMFIN,29-Mar-23,1500,PE,0,0,0,270,285.5,0,0,1800,0,02-Mar-23
OPTSTK,SHRIRAMFIN,27-Apr-23,1040,CE,0,0,0,260,200.2,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,27-Apr-23,1080,CE,0,0,0,230.5,169.95,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,27-Apr-23,1040,PE,0,0,0,27.9,19,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,27-Apr-23,1060,PE,0,0,0,32.55,23.3,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,27-Apr-23,1280,PE,0,0,0,119,117.8,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,27-Apr-23,1360,PE,0,0,0,166.35,173,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1040,CE,0,0,0,214.15,216.9,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1280,CE,0,0,0,85,83.3,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1300,CE,0,0,0,77.85,76,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1040,PE,0,0,0,35.3,29.95,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1060,PE,0,0,0,41,35.2,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1080,PE,0,0,0,47.2,41,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1100,PE,0,0,0,54,47.3,0,0,0,0,02-Mar-23
OPTSTK,SHRIRAMFIN,25-May-23,1340,PE,0,0,0,180.9,171,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,2420,CE,0,0,0,476.2,724.75,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,2440,CE,0,0,0,460,704.9,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3000,CE,227,227,179.85,179.85,179.85,9,79.49,5225,1925,02-
Mar-23
OPTSTK,SIEMENS,29-Mar-
23,3100,CE,156.75,163.75,111.6,116.85,116.85,98,868.33,13475,4950,02-Mar-23
23,3120,CE,114.05,114.05,108.55,109.4,124.1,6,53.31,1100,1100,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3140,CE,103,106.35,94,96.85,96.85,32,284.98,4675,4675,02-
Mar-23
Mar-23
OPTSTK,SIEMENS,29-Mar-23,3180,CE,86.65,86.65,80.2,84.25,95.4,6,53.86,1100,1100,02-
Mar-23
23,3200,CE,125,125,66,69.15,69.15,2099,18950.46,136125,91300,02-Mar-23
Mar-23
23,3240,CE,76.85,83,52.55,54.15,54.15,206,1873.15,23100,11000,02-Mar-23
Mar-23
OPTSTK,SIEMENS,29-Mar-23,3280,CE,67.2,67.2,41.95,43,43,93,853.15,21450,12925,02-
Mar-23
23,3300,CE,84,84,35.75,37.4,37.4,2198,20242.49,323950,88275,02-Mar-23
23,3320,CE,72.1,72.1,32.45,33.3,33.3,115,1063.29,10175,6875,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3340,CE,52,55,28.55,28.55,28.55,58,538.79,8250,-825,02-
Mar-23
23,3360,CE,40.3,41.35,23.55,24.75,24.75,47,438.44,7975,825,02-Mar-23
23,3400,CE,40.05,40.05,18.45,18.95,18.95,1009,9505.01,112750,6325,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3440,CE,22.1,22.1,14.55,14.9,14.9,35,332.88,15400,5500,02-
Mar-23
23,3500,CE,21.75,21.8,8.95,9.5,9.5,718,6935.96,88000,10175,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3540,CE,7.8,8.25,5.85,5.85,5.85,8,78.04,5225,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3600,CE,10,10,4.1,4.55,4.55,453,4492.11,91575,1925,02-Mar-
23
OPTSTK,SIEMENS,29-Mar-23,3620,CE,6.05,6.05,6.05,6.05,7.1,1,9.97,1925,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3640,CE,5,5,5,5,6.15,2,20.04,275,-275,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3700,CE,3.05,3.05,1.5,1.85,1.85,62,631.2,20075,-825,02-
Mar-23
OPTSTK,SIEMENS,29-Mar-23,2420,PE,0,0,0,32.85,0.1,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,2480,PE,0,0,0,44,0.25,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,2700,PE,3,3,3,3,4.2,1,7.43,1650,275,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,2800,PE,5.75,10.2,4.3,9.7,9.7,315,2432.58,37950,35475,02-
Mar-23
OPTSTK,SIEMENS,29-Mar-23,2840,PE,10.5,13.8,10.5,13.8,13.8,3,23.53,825,825,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,2900,PE,11,22,10,19.75,19.75,761,6102.08,76450,56925,02-
Mar-23
OPTSTK,SIEMENS,29-Mar-23,2980,PE,30,30,27,28.5,28.5,2,16.54,825,275,02-Mar-23
23,3000,PE,21,39.4,18.15,36.3,36.3,1018,8485.85,99550,63250,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3060,PE,50,52.25,42.5,52.25,52.25,3,25.64,550,550,02-Mar-
23
OPTSTK,SIEMENS,29-Mar-23,3080,PE,63,63,63,63,63,2,17.28,275,275,02-Mar-23
23,3100,PE,34.8,71.9,34.8,68.3,68.3,1918,16664.23,155100,62700,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3120,PE,43.5,81.55,43.5,73,95.8,36,316,4125,2200,02-Mar-23
23,3140,PE,66.1,90.85,48.25,87.25,87.25,173,1533.63,11825,11000,02-Mar-23
23,3160,PE,79.9,103.8,67.25,100.15,100.15,115,1026.96,6600,3850,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3180,PE,76.1,108,68.45,102.7,126.85,11,98.79,1100,1100,02-
Mar-23
23,3200,PE,79.95,124.2,70.25,119.85,119.85,2462,22321.61,75625,825,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3220,PE,80.5,133.25,80.5,133.25,150.35,5,45.67,1650,-
550,02-Mar-23
23,3240,PE,102.1,144.85,100,144.85,144.85,29,267.67,5775,0,02-Mar-23
23,3260,PE,129.65,129.7,118.55,118.55,175.95,4,37.25,275,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3280,PE,140.15,157,140.15,157,189.55,3,28.26,3575,0,02-
Mar-23
OPTSTK,SIEMENS,29-Mar-23,3300,PE,124,189.95,124,188.35,188.35,116,1101.64,24475,-
6050,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3400,PE,260,260,260,260,280.45,1,10.06,1375,0,02-Mar-23
OPTSTK,SIEMENS,29-Mar-23,3420,PE,0,0,0,576.95,297,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,2520,CE,0,0,0,545.15,645.15,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,2800,CE,0,0,0,332.6,396,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,3180,CE,0,0,0,140,152.25,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,3300,CE,100,100,100,100,104.25,1,9.35,275,275,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,3400,CE,70,70,70,70,73.9,1,9.54,275,275,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,2520,PE,0,0,0,26.5,5,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,2540,PE,0,0,0,29.3,5.9,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,27-Apr-23,2860,PE,0,0,0,110,44.9,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,2800,CE,0,0,0,543.4,430.55,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,2900,CE,0,0,0,464.35,358,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,2960,CE,0,0,0,420,317.9,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,3260,CE,0,0,0,236,161.25,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,2800,PE,0,0,0,36.5,51.85,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,3020,PE,0,0,0,87,118.4,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,3560,PE,0,0,0,357.2,440,0,0,0,0,02-Mar-23
OPTSTK,SIEMENS,25-May-23,3640,PE,0,0,0,414,503.35,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,1740,CE,0,0,0,579.85,516.4,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,1780,CE,0,0,0,544.7,477,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,1920,CE,0,0,0,429,342.6,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,2100,CE,157,157,156.3,156.3,190.6,31,262.37,14250,-3000,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2180,CE,107.9,111.1,102.05,102.05,102.05,5,42.86,8625,0,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2200,CE,86.75,97.2,82.2,92.9,92.9,225,1932.44,61500,-19500,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2220,CE,70.6,82.2,70.6,81.05,81.05,42,361.68,16875,-1875,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2240,CE,67.5,74,60.55,69.5,69.5,345,2987.3,44625,3000,02-Mar-
23
OPTSTK,SRF,29-Mar-23,2260,CE,56.95,63.6,51.75,57.8,57.8,224,1947.09,49500,5625,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2280,CE,48,53.95,43.7,49.45,49.45,41,358.13,25500,5250,02-Mar-
23
OPTSTK,SRF,29-Mar-23,2300,CE,39.3,44.9,35.7,40.9,40.9,896,7863.07,175500,-7875,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2320,CE,33.95,37,30,33.8,33.8,56,494.28,42000,-1500,02-Mar-23
OPTSTK,SRF,29-Mar-23,2340,CE,27.15,29.25,24.8,28.2,28.2,18,159.81,5250,5250,02-Mar-
23
OPTSTK,SRF,29-Mar-23,2360,CE,22.75,25,19.6,23.1,23.1,217,1938.81,35625,1500,02-Mar-
23
OPTSTK,SRF,29-Mar-
23,2400,CE,14.8,16.95,12.75,15.65,15.65,659,5967.77,462000,1125,02-Mar-23
OPTSTK,SRF,29-Mar-23,2480,CE,6.8,6.9,5.65,6.5,25.15,14,130.54,1125,375,02-Mar-23
OPTSTK,SRF,29-Mar-23,2500,CE,5.2,6.15,4.45,5.65,5.65,561,5270.53,192750,-4875,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2520,CE,4.2,4.35,4.2,4.2,19,4,37.86,750,750,02-Mar-23
OPTSTK,SRF,29-Mar-23,2540,CE,3.95,3.95,3.95,3.95,16.45,1,9.53,1500,375,02-Mar-23
OPTSTK,SRF,29-Mar-23,2600,CE,2,3.5,2,2.55,2.55,71,692.9,58500,7125,02-Mar-23
OPTSTK,SRF,29-Mar-23,2620,CE,0,0,0,81.5,9,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,2680,CE,3,3,3,3,5.55,2,20.12,3750,750,02-Mar-23
OPTSTK,SRF,29-Mar-23,1740,PE,0,0,0,14.5,0.45,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,1880,PE,0,0,0,33,3.5,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,1900,PE,1.8,1.8,1.45,1.75,4.5,17,121.22,9750,2625,02-Mar-23
OPTSTK,SRF,29-Mar-23,1980,PE,0,0,0,54,11,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,2000,PE,4.75,5.4,3.55,4.1,4.1,165,1240.09,46500,-1125,02-Mar-
23
OPTSTK,SRF,29-Mar-23,2100,PE,15.05,16.1,11.75,12.15,12.15,235,1862.51,111000,-
7875,02-Mar-23
OPTSTK,SRF,29-Mar-23,2120,PE,18.95,18.95,15,15.4,15.4,23,184.26,4875,1125,02-Mar-23
OPTSTK,SRF,29-Mar-23,2140,PE,23.25,23.45,18.25,19.15,19.15,78,631.99,5250,1875,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2160,PE,27.65,28.9,22.8,23.95,23.95,53,434.34,18375,1500,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2180,PE,33.65,34.6,28.15,28.95,28.95,54,447.69,18000,6000,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2200,PE,41.8,43.55,33.7,35.2,35.2,378,3172.14,130125,-5625,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2220,PE,52.9,52.9,41.75,42.25,42.25,49,416.25,6750,-375,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2240,PE,59,60.3,47.9,49.45,49.45,87,747.97,9375,-1500,02-Mar-
23
OPTSTK,SRF,29-Mar-23,2260,PE,66.85,69.9,58.3,59.75,59.75,31,269.92,6750,3750,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2300,PE,88.25,91,80,82,82,11,98.36,66750,1875,02-Mar-23
OPTSTK,SRF,29-Mar-23,2360,PE,129.75,129.75,129.7,129.7,154.65,2,18.67,1125,0,02-
Mar-23
OPTSTK,SRF,29-Mar-23,2380,PE,145.95,146,145.95,146,168.5,2,18.94,1125,-375,02-Mar-
23
OPTSTK,SRF,29-Mar-23,2400,PE,162.35,162.35,161.7,161.75,182.9,4,38.43,32625,-
1125,02-Mar-23
OPTSTK,SRF,29-Mar-23,2500,PE,244,244,244,244,262,1,10.29,14250,375,02-Mar-23
OPTSTK,SRF,29-Mar-23,2520,PE,0,0,0,309.3,279,0,0,0,0,02-Mar-23
OPTSTK,SRF,29-Mar-23,2560,PE,0,0,0,337.25,314,0,0,0,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,1760,CE,0,0,0,427.45,512.1,0,0,0,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,1800,CE,0,0,0,395.45,475,0,0,0,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,2300,CE,0,0,0,58,122.6,0,0,1125,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,2660,CE,0,0,0,36,28.05,0,0,0,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,1760,PE,0,0,0,28.8,5.55,0,0,0,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,1800,PE,0,0,0,36.15,8,0,0,0,0,02-Mar-23
OPTSTK,SRF,27-Apr-23,2200,PE,0,0,0,65,100.25,0,0,375,0,02-Mar-23
OPTSTK,SRF,25-May-23,1800,CE,0,0,0,495.05,494,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,1820,CE,0,0,0,478.05,476.7,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,2040,CE,0,0,0,310,305.5,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,2260,CE,0,0,0,183.5,177,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,1800,PE,0,0,0,20.3,17.1,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,1860,PE,0,0,0,29,25,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,2020,PE,0,0,0,65,58.9,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,2340,PE,0,0,0,204,195.8,0,0,0,0,02-Mar-23
OPTSTK,SRF,25-May-23,2400,PE,0,0,0,240.2,232,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,810,CE,0,0,0,207.25,159.65,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,830,CE,0,0,0,189.1,140,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,850,CE,0,0,0,142,120.65,0,0,2800,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,900,CE,61,64,61,64,75.35,2,13.47,16800,-700,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,930,CE,39.95,40,39.95,40,52.2,3,20.36,6300,2100,02-Mar-
23
OPTSTK,SUNPHARMA,29-Mar-
23,950,CE,27.85,30,20.95,29.05,29.05,370,2523.19,50400,25200,02-Mar-23
23,960,CE,20.25,23.5,15.9,22.35,22.35,1905,13047.79,111300,28700,02-Mar-23
23,970,CE,15.3,17.65,11.5,16.75,16.75,804,5542.41,277900,69300,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,980,CE,10.9,12.8,8.2,12,12,1111,7700.53,439600,74900,02-
Mar-23
23,990,CE,6.95,9.1,5.5,8.35,8.35,553,3859.22,534800,14000,02-Mar-23
23,1000,CE,5.45,6.45,4,5.9,5.9,1459,10263.63,826700,35000,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1010,CE,3.8,4.4,2.7,4.05,4.05,166,1177.56,209300,-
2100,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1020,CE,2.4,3,2,2.7,2.7,212,1517.27,317800,-21000,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1030,CE,2.1,2.25,1.55,2,2,77,556.1,131600,-7700,02-Mar-
23
OPTSTK,SUNPHARMA,29-Mar-23,1040,CE,1.25,1.6,1.1,1.45,1.45,66,481.07,109200,3500,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1050,CE,0.95,1.2,0.9,1.1,1.1,123,904.91,235200,21700,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1060,CE,0.75,0.85,0.7,0.85,4.1,13,96.52,135800,-1400,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1070,CE,1.3,1.3,0.85,0.85,3.15,3,22.49,4200,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1100,CE,0.5,0.55,0.45,0.45,0.45,31,238.8,210700,-700,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1110,CE,0,0,0,0.65,1,0,0,2100,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1120,CE,0.45,0.45,0.45,0.45,0.45,1,7.84,16100,0,02-Mar-
23
OPTSTK,SUNPHARMA,29-Mar-23,810,PE,0,0,0,3,0.15,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,820,PE,0,0,0,3.7,0.25,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,850,PE,0.95,0.95,0.45,0.65,0.95,6,35.72,43400,700,02-
Mar-23
Mar-23
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,890,PE,0,0,0,12.55,4,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,900,PE,2.7,3.5,2,2.2,2.2,255,1611.52,253400,31500,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,910,PE,4,4.6,2.95,3,3,65,415.73,33600,1400,02-Mar-23
23,920,PE,4.35,6.3,3.85,4.05,4.05,141,913.22,104300,7700,02-Mar-23
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,940,PE,8,11.35,7.1,7.4,7.4,463,3077.21,240800,-7000,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,950,PE,11.1,15.25,9.5,10,10,999,6735.3,266700,42700,02-
Mar-23
23,960,PE,15.8,19.85,12.75,13.35,13.35,1331,9104.37,226800,26600,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,970,PE,22.7,25.4,16.95,17.7,17.7,120,832.64,86800,-
6300,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,980,PE,29.55,32,22.05,23.1,23.1,93,656.14,127400,-
4200,02-Mar-23
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1000,PE,42,47.25,36.35,36.8,36.8,33,240.89,140700,0,02-
Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1030,PE,0,0,0,59,67.9,0,0,2100,0,02-Mar-23
OPTSTK,SUNPHARMA,29-Mar-23,1050,PE,81.1,81.1,81.05,81.1,81.1,3,23.75,32200,-700,02-
Mar-23
OPTSTK,SUNPHARMA,27-Apr-23,810,CE,0,0,0,245.35,165.75,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,27-Apr-23,850,CE,0,0,0,207.9,129,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,27-Apr-23,980,CE,23,23,23,23,38.8,1,7.02,700,700,02-Mar-23
OPTSTK,SUNPHARMA,27-Apr-23,1180,CE,0,0,0,19,1.65,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,27-Apr-23,810,PE,0,0,0,1.35,1.45,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,27-Apr-23,900,PE,0,0,0,10,12.4,0,0,700,0,02-Mar-23
OPTSTK,SUNPHARMA,25-May-23,810,CE,0,0,0,180.65,172.2,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,25-May-23,880,CE,0,0,0,121.55,113,0,0,0,0,02-Mar-23
OPTSTK,SUNPHARMA,25-May-23,810,PE,0,0,0,3.75,3.45,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,345,CE,0,0,0,147.15,98.9,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,400,CE,0,0,0,39,47.45,0,0,1500,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,420,CE,0,0,0,19,32.2,0,0,1500,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,425,CE,20.35,20.35,20.35,20.35,28.85,3,20.04,4500,3000,02-
Mar-23
OPTSTK,SUNTV,29-Mar-
23,430,CE,14.55,18.6,14.5,16.95,16.95,191,1279.35,75000,24000,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,435,CE,13.05,15,11.9,14.2,14.2,16,107.67,13500,-6000,02-Mar-
23
OPTSTK,SUNTV,29-Mar-23,440,CE,12.25,13.15,9.1,12,12,977,6608.22,141000,18000,02-
Mar-23
OPTSTK,SUNTV,29-Mar-23,450,CE,6.8,8.55,5.65,7.45,7.45,136,933.08,297000,-3000,02-
Mar-23
OPTSTK,SUNTV,29-Mar-23,455,CE,5.1,5.7,5.1,5.7,13.35,2,13.81,24000,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,460,CE,3.75,5,3.3,4.35,4.35,100,696.24,220500,12000,02-Mar-
23
OPTSTK,SUNTV,29-Mar-23,480,CE,1.45,1.8,1.25,1.7,1.7,14,101.09,81000,-1500,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,510,CE,0,0,0,31.4,2,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,345,PE,0,0,0,1.15,0.1,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,350,PE,2.1,2.2,1.1,1.1,0.15,3,15.83,1500,1500,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,420,PE,4.65,5,3.9,4.1,4.1,49,311.9,84000,-7500,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,430,PE,8,8.8,5.85,7.05,7.05,782,5136.34,148500,13500,02-Mar-
23
OPTSTK,SUNTV,29-Mar-23,440,PE,13.4,13.4,9.6,10.65,10.65,11,74.36,79500,6000,02-Mar-
23
OPTSTK,SUNTV,29-Mar-23,450,PE,0,0,0,18,21.1,0,0,91500,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,455,PE,0,0,0,30,24,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,29-Mar-23,495,PE,0,0,0,39.15,54,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,345,CE,0,0,0,128.85,101.75,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,490,CE,0,0,0,29.3,11,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,500,CE,0,0,0,3,8.8,0,0,1500,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,510,CE,0,0,0,22.3,7,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,525,CE,0,0,0,18,4.9,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,345,PE,0,0,0,1.6,0.9,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,380,PE,0,0,0,5,4.1,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,400,PE,0,0,0,8.55,8,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,27-Apr-23,420,PE,0,0,0,13.55,14,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,25-May-23,345,CE,0,0,0,102.2,104.95,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,25-May-23,345,PE,0,0,0,2.95,2.2,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,25-May-23,375,PE,0,0,0,7.35,6,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,25-May-23,410,PE,0,0,0,17,14.75,0,0,0,0,02-Mar-23
OPTSTK,SUNTV,25-May-23,500,PE,0,0,0,67.65,64,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,460,CE,0,0,0,128.4,119.05,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,520,CE,0,0,0,79.5,62,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,550,CE,0,0,0,40,38.2,0,0,1000,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,570,CE,23.3,23.3,22.6,22.6,25.65,2,11.85,52000,-1000,02-
Mar-23
OPTSTK,SYNGENE,29-Mar-23,580,CE,18,18.5,14,14.3,14.3,39,232.21,82000,2000,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,590,CE,15.15,16,9.8,9.8,9.8,32,192.56,20000,-3000,02-Mar-
23
OPTSTK,SYNGENE,29-Mar-23,600,CE,10.85,11.05,6.55,7.05,7.05,186,1131.91,171000,-
6000,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,620,CE,4.5,4.5,3.1,3.3,3.3,29,180.82,92000,-13000,02-Mar-
23
OPTSTK,SYNGENE,29-Mar-23,630,CE,2.45,2.75,2.45,2.75,5.2,2,12.65,29000,-2000,02-Mar-
23
OPTSTK,SYNGENE,29-Mar-23,640,CE,1.9,1.9,1.9,1.9,3.75,1,6.41,7000,1000,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,650,CE,1.15,1.15,1.15,1.15,2.65,1,6.51,23000,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,700,CE,0.3,0.3,0.3,0.3,0.3,2,14,8000,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,460,PE,0,0,0,3.1,0.1,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,530,PE,0,0,0,16,4.2,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,540,PE,2.3,2.45,2.3,2.45,6.2,3,16.27,41000,0,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,550,PE,3.4,7.9,3.4,4.5,4.5,12,66.52,77000,3000,02-Mar-23
OPTSTK,SYNGENE,29-Mar-
23,580,PE,11.95,14.7,11.95,14.7,20.95,23,136.41,33000,11000,02-Mar-23
OPTSTK,SYNGENE,29-Mar-23,590,PE,21.6,21.6,21.6,21.6,26.5,1,6.11,11000,-1000,02-Mar-
23
OPTSTK,SYNGENE,29-Mar-23,600,PE,26.4,26.4,26.4,26.4,32.8,1,6.26,16000,1000,02-Mar-
23
OPTSTK,SYNGENE,27-Apr-23,460,CE,0,0,0,123.25,122.55,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,480,CE,0,0,0,106,103.9,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,560,CE,0,0,0,49.9,42,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,610,CE,0,0,0,27.5,19,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,460,PE,0,0,0,3.35,0.9,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,480,PE,0,0,0,5.75,2,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,500,PE,0,0,0,9.25,4,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,530,PE,0,0,0,17,9.6,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,27-Apr-23,610,PE,0,0,0,55,45.65,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,480,CE,0,0,0,117.2,108.65,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,580,CE,0,0,0,46,39.45,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,590,CE,0,0,0,41,34.8,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,650,CE,0,0,0,18.95,15,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,480,PE,0,0,0,3.95,4.1,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,500,PE,0,0,0,6.65,7,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,600,PE,0,0,0,41,44.05,0,0,0,0,02-Mar-23
OPTSTK,SYNGENE,25-May-23,610,PE,0,0,0,46.6,50,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,770,CE,0,0,0,188.7,223.45,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,900,CE,96.1,96.1,96.1,96.1,104.3,1,4.98,10500,500,02-Mar-
23
OPTSTK,TATACHEM,29-Mar-23,920,CE,79.55,79.55,79.5,79.5,89,2,9.99,1000,500,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,950,CE,60.35,60.35,52.95,55,68.35,9,45.29,11500,3000,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,960,CE,51.25,51.3,46.65,46.65,62.2,4,20.18,16000,500,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,970,CE,42.4,42.4,39.85,41.4,41.4,10,50.54,47000,-2500,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,980,CE,38.35,39.85,33.2,35.35,35.35,211,1070.93,119000,-
500,02-Mar-23
42500,02-Mar-23
OPTSTK,TATACHEM,29-Mar-
23,1000,CE,29.2,29.2,23.2,25.25,25.25,1409,7222.55,365500,44000,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1010,CE,21,22.15,19.6,21.4,21.4,46,237.09,36500,0,02-Mar-
23
23,1020,CE,20.15,20.15,15.8,17.3,17.3,732,3796.21,138500,3500,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1030,CE,12,15.25,12,14.05,14.05,97,506.38,77500,500,02-
Mar-23
23,1040,CE,13.65,13.65,10.5,11.55,11.55,112,588.79,109500,5500,02-Mar-23
3000,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1060,CE,7,8.35,6.95,7.5,7.5,93,496.4,119500,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1070,CE,5.65,5.65,5.65,5.65,17.4,1,5.37,15500,0,02-Mar-23
23
OPTSTK,TATACHEM,29-Mar-23,1100,CE,3.3,3.8,2.95,3.25,3.25,163,899.24,400000,500,02-
Mar-23
23
OPTSTK,TATACHEM,29-Mar-23,1120,CE,2.35,2.5,1.9,2.1,2.1,24,134.65,53500,-1000,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,1150,CE,1.05,1.15,1,1,5.25,14,80.57,40500,1500,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,770,PE,0,0,0,17.15,0.35,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,840,PE,1,1,1,1,2.85,1,4.2,500,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,850,PE,2,2,0.75,0.75,3.65,3,12.77,28500,500,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,880,PE,1.5,1.95,1.5,1.9,1.9,31,136.67,42000,10500,02-Mar-
23
OPTSTK,TATACHEM,29-Mar-23,900,PE,2.55,3.45,2.5,3.2,3.2,187,844.37,302000,6500,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,910,PE,3.6,6.4,2.75,4.1,12.7,26,118.85,18000,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,920,PE,5,5.75,4.85,5.55,5.55,53,245.2,53000,3500,02-Mar-
23
OPTSTK,TATACHEM,29-Mar-23,930,PE,6.55,6.55,6.55,6.55,17.85,3,14.04,35500,1500,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,940,PE,7.8,10,7.8,9.25,9.25,76,360.67,43500,4500,02-Mar-
23
OPTSTK,TATACHEM,29-Mar-23,950,PE,10.2,12.85,9.4,12,12,320,1538.4,273000,4500,02-
Mar-23
23,960,PE,12,18.1,11.95,14.75,14.75,160,780.16,78500,2000,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,970,PE,16,18.9,14.85,14.85,14.85,17,83.96,44000,-1500,02-
Mar-23
23,980,PE,19.05,23.8,19.05,22.2,22.2,302,1513.6,127000,4000,02-Mar-23
23,990,PE,20.95,28.4,20.95,26.85,26.85,106,538.9,30000,4000,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1000,PE,27.05,34,27,31.6,31.6,116,598.2,214500,-2500,02-
Mar-23
OPTSTK,TATACHEM,29-Mar-23,1020,PE,43.2,43.2,43.2,43.2,58.3,1,5.31,3500,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1030,PE,0,0,0,41,64.55,0,0,500,0,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1040,PE,58.55,60,58.55,60,71.15,2,10.99,20500,-500,02-
Mar-23
23,1100,PE,107.55,112.35,107.55,112,116.6,5,30.27,56000,500,02-Mar-23
23,1110,PE,116.65,116.9,116.3,116.7,124.95,4,24.53,2000,2000,02-Mar-23
OPTSTK,TATACHEM,29-Mar-23,1180,PE,0,0,0,140,188,0,0,500,0,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,790,CE,0,0,0,190.25,212.25,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,830,CE,0,0,0,160.05,177,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,850,CE,0,0,0,146,160.3,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,990,CE,52.5,52.5,52.5,52.5,67.85,1,5.21,1000,500,02-Mar-
23
OPTSTK,TATACHEM,27-Apr-23,790,PE,0,0,0,16.25,4.35,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,850,PE,0,0,0,31,11.75,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,900,PE,8,9,8,8.8,22.9,3,13.62,1500,500,02-Mar-23
OPTSTK,TATACHEM,27-Apr-23,1150,PE,0,0,0,205,166,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,25-May-23,810,CE,0,0,0,193.1,204.35,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,25-May-23,960,CE,0,0,0,94.55,100,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,25-May-23,1060,CE,0,0,0,53,55.35,0,0,0,0,02-Mar-23
OPTSTK,TATACHEM,25-May-23,810,PE,0,0,0,15.85,11.75,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,980,CE,0,0,0,307.3,227.75,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1100,CE,0,0,0,211.7,121,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1160,CE,0,0,0,171,78.75,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-
23,1200,CE,42.1,44.65,34.1,36.2,36.2,77,476.32,47000,3000,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1220,CE,25.7,29.85,25.7,28,47.05,19,118.56,39000,2000,02-
Mar-23
OPTSTK,TATACOMM,29-Mar-23,1240,CE,19,19,19,19,38.85,1,6.29,1500,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1260,CE,14.95,15.5,12,12.6,12.6,82,522.01,73500,-6500,02-
Mar-23
OPTSTK,TATACOMM,29-Mar-23,1280,CE,10.9,11.5,9.55,10,25.7,10,64.53,5000,4000,02-Mar-
23
23,1300,CE,7.35,7.5,5.55,5.95,5.95,239,1561.13,150000,12000,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1320,CE,4.5,4.5,4.5,4.5,16.35,1,6.62,2500,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1480,CE,0,0,0,2,1.85,0,0,1000,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,980,PE,0,0,0,11.1,1.35,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1060,PE,0,0,0,3,7.2,0,0,500,0,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1100,PE,3.6,4.2,3.05,3.45,3.45,44,242.77,38000,1000,02-
Mar-23
23,1160,PE,13,14.95,12.25,12.55,31.4,32,187.76,16000,3000,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1180,PE,16.95,21.5,16.95,18.75,18.75,46,275.84,11500,-
1000,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1200,PE,28.05,31.1,25,27.6,27.6,50,306.98,73500,-1500,02-
Mar-23
OPTSTK,TATACOMM,29-Mar-23,1220,PE,37,37,37,37,59.35,1,6.28,500,500,02-Mar-23
OPTSTK,TATACOMM,29-Mar-23,1300,PE,98.45,98.45,92,92,112.55,2,13.95,33000,0,02-Mar-
23
OPTSTK,TATACOMM,27-Apr-23,980,CE,0,0,0,330.7,239.2,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,27-Apr-23,1200,CE,0,0,0,164,82.95,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,27-Apr-23,1220,CE,0,0,0,50,73.5,0,0,2000,0,02-Mar-23
OPTSTK,TATACOMM,27-Apr-23,1260,CE,0,0,0,130.2,57,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,27-Apr-23,1440,CE,0,0,0,59.2,15,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,27-Apr-23,980,PE,0,0,0,9.05,6.95,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,25-May-23,980,CE,0,0,0,257.9,251,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,25-May-23,1000,CE,0,0,0,241.65,234.5,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,25-May-23,1060,CE,0,0,0,196,188.4,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,25-May-23,980,PE,0,0,0,15,13.35,0,0,0,0,02-Mar-23
OPTSTK,TATACOMM,25-May-23,1000,PE,0,0,0,18.35,16.55,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,590,CE,0,0,0,197.55,120.6,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,660,CE,0,0,0,134.8,56,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,700,CE,24,25.55,21.5,21.6,21.6,57,371.23,72900,-
13500,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-
23,710,CE,19.4,20.55,15.4,15.85,15.85,252,1650.01,89100,25200,02-Mar-23
23,720,CE,13.55,15,10.6,11.1,11.1,471,3105.08,309600,57600,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,730,CE,9.05,10,7.2,7.4,7.4,375,2492.02,501300,64800,02-
Mar-23
OPTSTK,TATACONSUM,29-Mar-23,740,CE,6.5,6.5,4.65,4.75,4.75,158,1060,287100,24300,02-
Mar-23
23,750,CE,3.95,4,2.95,3.05,3.05,249,1688.24,1123200,36000,02-Mar-23
23,760,CE,2.6,2.7,1.9,2.1,2.1,242,1660.08,1166400,28800,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,770,CE,1.35,1.55,1.2,1.25,1.25,43,298.5,381600,-
4500,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,780,CE,1,1.1,0.8,0.9,0.9,42,295.18,55800,5400,02-Mar-23
23,800,CE,0.6,0.65,0.55,0.55,0.55,35,252.18,462600,14400,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,850,CE,0.1,0.2,0.1,0.15,0.15,22,168.32,48600,-3600,02-
Mar-23
OPTSTK,TATACONSUM,29-Mar-23,900,CE,0,0,0,4,0.05,0,0,900,0,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,590,PE,0,0,0,1.5,0.2,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,650,PE,1.45,1.55,0.95,1.45,1.45,68,398.56,92700,0,02-
Mar-23
Mar-23
Mar-23
OPTSTK,TATACONSUM,29-Mar-23,680,PE,4.3,4.8,3.1,4.65,4.65,48,295.57,125100,0,02-Mar-
23
Mar-23
OPTSTK,TATACONSUM,29-Mar-23,700,PE,7.5,10,7,9.65,9.65,166,1058.89,219600,-24300,02-
Mar-23
23,710,PE,10.45,13.8,10.1,13.4,13.4,641,4169.03,144000,27000,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,720,PE,16,19,14.35,18.4,18.4,58,384.69,115200,2700,02-
Mar-23
OPTSTK,TATACONSUM,29-Mar-23,730,PE,21,24,20.55,23.8,33.6,5,33.84,92700,-900,02-Mar-
23
OPTSTK,TATACONSUM,29-Mar-23,750,PE,38.25,39,34.45,37.9,47.65,122,864.69,1127700,-
900,02-Mar-23
23,760,PE,45.75,46.85,45.7,46.85,55.4,4,29.01,16200,1800,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,780,PE,0,0,0,60,72.3,0,0,8100,0,02-Mar-23
OPTSTK,TATACONSUM,29-Mar-23,830,PE,0,0,0,73.2,119,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,27-Apr-23,590,CE,0,0,0,162.7,125.4,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,27-Apr-23,650,CE,0,0,0,111,73.5,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,27-Apr-23,660,CE,0,0,0,103.2,66,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,27-Apr-23,590,PE,0,0,0,2.5,1.5,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,27-Apr-23,640,PE,0,0,0,8,6.9,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,27-Apr-23,770,PE,0,0,0,55,67.55,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,590,CE,0,0,0,140,130.5,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,600,CE,0,0,0,131.15,121.65,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,710,CE,0,0,0,52,44.35,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,590,PE,0,0,0,3.4,3.35,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,670,PE,0,0,0,18.15,19,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,690,PE,0,0,0,25,26.35,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,730,PE,0,0,0,43,45.65,0,0,0,0,02-Mar-23
OPTSTK,TATACONSUM,25-May-23,780,PE,0,0,0,73.45,78,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,315,CE,0,0,0,127,107.2,0,0,5700,0,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,325,CE,0,0,0,76.25,97.4,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,380,CE,45,46,42.5,42.9,42.9,17,102.85,15675,1425,02-
Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,390,CE,36.7,36.7,34,34,34,2,12.12,48450,0,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-
23,400,CE,28.75,28.75,25.55,25.8,25.8,46,280.01,602775,17100,02-Mar-23
23,405,CE,24.35,24.85,24.35,24.75,30.05,5,30.61,12825,7125,02-Mar-23
23,410,CE,20.35,21.1,18,18.65,18.65,227,1390.75,381900,24225,02-Mar-23
23,415,CE,16.7,17.55,14.9,15.55,15.55,156,958.68,186675,19950,02-Mar-23
23,420,CE,15.8,15.8,12.2,12.75,12.75,1505,9300.25,1298175,263625,02-Mar-23
23,425,CE,12.85,12.85,9.85,10.25,10.25,1423,8843.29,802275,209475,02-Mar-23
23,430,CE,10.65,10.75,7.85,8.25,8.25,2377,14867.52,2232975,114000,02-Mar-23
23,435,CE,8.6,8.7,6.2,6.5,6.5,762,4800.59,887775,131100,02-Mar-23
23,440,CE,6.7,6.75,4.85,5.05,5.05,1815,11522.4,3759150,340575,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,445,CE,5,5.15,3.75,4,4,429,2746.86,668325,104025,02-
Mar-23
23,450,CE,4.3,4.3,3,3.15,3.15,1854,11979.03,4441725,585675,02-Mar-23
23,455,CE,3.3,3.3,2.25,2.45,2.45,387,2523.93,669750,135375,02-Mar-23
23,460,CE,2.6,2.6,1.85,1.9,1.9,819,5392.74,2341275,88350,02-Mar-23
23,465,CE,1.8,1.8,1.45,1.5,1.5,217,1442.83,418950,58425,02-Mar-23
23,470,CE,1.4,1.45,1.15,1.15,1.15,483,3243.6,1578900,35625,02-Mar-23
23,475,CE,1.05,1.25,0.9,0.95,0.95,185,1254.94,246525,24225,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,480,CE,1,1,0.75,0.8,0.8,427,2925.74,1745625,22800,02-
Mar-23
23,485,CE,0.9,0.9,0.65,0.65,0.65,71,491.39,141075,12825,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,490,CE,0.7,0.7,0.55,0.55,0.55,158,1104.52,562875,-
39900,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,495,CE,0.5,0.55,0.5,0.55,2.6,20,141.21,42750,1425,02-
Mar-23
23,500,CE,0.6,0.6,0.4,0.45,0.45,509,3629.92,2907000,82650,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,505,CE,0.4,0.4,0.35,0.35,1.85,7,50.41,42750,-5700,02-
Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,510,CE,0.35,0.4,0.3,0.35,0.35,33,239.98,474525,7125,02-
Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,515,CE,0.3,0.3,0.25,0.25,1.3,22,161.54,330600,-2850,02-
Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,315,PE,0.15,0.15,0.15,0.15,0.15,10,44.9,84075,-9975,02-
Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,320,PE,0.15,0.15,0.15,0.15,0.2,3,13.68,34200,0,02-Mar-
23
OPTSTK,TATAMOTORS,29-Mar-23,325,PE,0,0,0,0.2,0.25,0,0,12825,0,02-Mar-23
Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,340,PE,0.25,0.25,0.15,0.15,0.15,6,29.08,32775,0,02-Mar-
23
OPTSTK,TATAMOTORS,29-Mar-23,350,PE,0.25,0.3,0.2,0.25,0.25,59,294.47,371925,-
4275,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,355,PE,0,0,0,19,1.65,0,0,0,0,02-Mar-23
4275,02-Mar-23
Mar-23
9975,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,375,PE,0.85,0.85,0.65,0.8,0.8,81,433.7,129675,14250,02-
Mar-23
23,380,PE,0.9,1.15,0.85,1.05,1.05,688,3735.38,1395075,162450,02-Mar-23
Mar-23
23,390,PE,1.6,2.05,1.45,1.95,1.95,447,2495.25,829350,220875,02-Mar-23
23,395,PE,2.3,2.75,2.1,2.65,2.65,215,1217.38,1000350,1425,02-Mar-23
Mar-23
34200,02-Mar-23
23,410,PE,4.9,6.6,4.9,6.35,6.35,902,5345.31,1560375,172425,02-Mar-23
27075,02-Mar-23
23,420,PE,8.5,10.8,8.35,10.35,10.35,2298,14069.86,2247225,115425,02-Mar-23
23,425,PE,10.45,13.5,10.45,12.95,12.95,1450,9036.04,916275,153900,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,430,PE,13,16.4,13,15.8,15.8,637,4035.08,1353750,-
22800,02-Mar-23
5700,02-Mar-23
23,440,PE,20.75,23.05,20,23.05,23.05,42,276.17,1453500,4275,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,445,PE,0,0,0,22.95,34,0,0,133950,0,02-Mar-23
23,450,PE,28.15,31.35,27.7,31,31,55,375.43,1142850,47025,02-Mar-23
5700,02-Mar-23
OPTSTK,TATAMOTORS,29-Mar-23,470,PE,45.55,49,45.3,49,49,8,58.85,182400,0,02-Mar-23
23,500,PE,76.95,76.95,76.95,76.95,79.15,1,8.22,488775,0,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,355,CE,0,0,0,81.05,74.8,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,370,CE,0,0,0,70.4,63,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,400,CE,34.05,34.05,34,34,42.75,2,12.36,8550,-1425,02-
Mar-23
OPTSTK,TATAMOTORS,27-Apr-
23,430,CE,15,16.55,14.95,15.25,15.25,23,146.1,55575,15675,02-Mar-23
23,450,CE,9.2,9.6,8.25,8.25,19.65,40,261.56,239400,11400,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,470,CE,0,0,0,6,13.75,0,0,2850,0,02-Mar-23
23,500,CE,2.35,2.35,2.1,2.15,2.15,28,200.38,151050,28500,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,355,PE,0,0,0,10.85,5.4,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,370,PE,0,0,0,15,8.45,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,400,PE,7,7.7,6.6,7.35,7.35,51,295.89,381900,39900,02-
Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,410,PE,10,10,10,10,22.05,1,5.98,4275,1425,02-Mar-23
23,420,PE,13.7,14.85,12,14.65,14.65,34,210.16,68400,29925,02-Mar-23
23,430,PE,19.45,19.45,19,19.3,19.3,12,76.79,61275,15675,02-Mar-23
OPTSTK,TATAMOTORS,27-Apr-23,445,PE,0,0,0,49.4,41,0,0,0,0,02-Mar-23
23,450,PE,31.1,32.35,31.1,32.35,44.2,5,34.33,22800,5700,02-Mar-23
OPTSTK,TATAMOTORS,25-May-23,355,CE,0,0,0,92.45,80.25,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,25-May-23,430,CE,0,0,0,44.25,35,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,25-May-23,485,CE,0,0,0,23,16.65,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,25-May-23,355,PE,0,0,0,7.95,8.85,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,25-May-23,360,PE,0,0,0,8.95,10,0,0,0,0,02-Mar-23
OPTSTK,TATAMOTORS,25-May-23,390,PE,0,0,0,17,19.1,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,165,CE,0,0,0,46.8,41.65,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,167.5,CE,0,0,0,44.8,39.25,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,175,CE,0,0,0,39,32.25,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,177.5,CE,0,0,0,37.2,30,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,180,CE,27.6,27.6,27.6,27.6,27.8,1,7,141750,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,190,CE,16.25,18,16.25,17.65,17.65,10,69.93,249750,-
16875,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,195,CE,12.35,13.35,12.35,13.35,16.1,5,35.05,81000,-
13500,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-
23,197.5,CE,10.45,11.3,10.2,10.9,14.5,10,70.31,87750,3375,02-Mar-23
50625,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,202.5,CE,6.9,7.9,6.5,7.5,7.5,196,1388.08,833625,-
54000,02-Mar-23
23,205,CE,5.8,6.45,5.05,5.95,5.95,1174,8356.82,3945375,43875,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,207.5,CE,4.45,5.1,4,4.7,4.7,311,2227.2,1289250,-
118125,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,210,CE,3.55,4,3.1,3.7,3.7,1342,9676.03,7509375,13500,02-
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,212.5,CE,2.9,3.05,2.4,2.8,2.8,154,1118.84,681750,-
37125,02-Mar-23
23,215,CE,2.1,2.35,1.8,2.15,2.15,454,3326.52,3530250,165375,02-Mar-23
23,217.5,CE,1.6,1.7,1.45,1.65,1.65,40,295.78,334125,57375,02-Mar-23
91125,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,222.5,CE,1,1.1,0.8,0.95,0.95,43,324.29,189000,23625,02-
Mar-23
23,225,CE,0.85,0.85,0.65,0.75,0.75,304,2316.02,2392875,205875,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,227.5,CE,0.6,0.6,0.55,0.6,0.6,12,92.37,155250,6750,02-
Mar-23
23,230,CE,0.5,0.5,0.4,0.45,0.45,1141,8874.55,4741875,104625,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,232.5,CE,0.3,0.4,0.3,0.4,2,3,23.57,114750,-3375,02-Mar-
23
OPTSTK,TATAPOWER,29-Mar-23,235,CE,0.35,0.35,0.3,0.3,1.7,17,135.01,853875,16875,02-
Mar-23
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,242.5,CE,0.15,0.9,0.15,0.45,0.45,4,32.8,10125,6750,02-
Mar-23
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,247.5,CE,0.15,0.15,0.1,0.1,0.65,2,16.71,627750,0,02-Mar-
23
OPTSTK,TATAPOWER,29-Mar-23,165,PE,0.25,1.1,0.1,0.15,0.2,36,201.04,131625,84375,02-
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,167.5,PE,0,0,0,0.15,0.3,0,0,37125,0,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,170,PE,0.2,0.2,0.1,0.1,0.1,76,436.43,1049625,-27000,02-
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,175,PE,0.25,0.25,0.2,0.2,0.75,5,29.56,361125,-6750,02-
Mar-23
23,180,PE,0.35,0.35,0.25,0.3,0.3,168,1022.31,2261250,47250,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,182.5,PE,0.4,0.4,0.35,0.35,1.6,5,30.85,162000,10125,02-
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,185,PE,0.55,0.55,0.35,0.4,0.4,227,1420.69,884250,-
141750,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,187.5,PE,0.65,0.65,0.45,0.55,0.55,12,76.15,121500,-
10125,02-Mar-23
23,190,PE,0.85,0.9,0.6,0.65,0.65,841,5413.23,3354750,597375,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,192.5,PE,1.15,2,0.8,1.1,1.1,41,267.68,303750,6750,02-
Mar-23
3375,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,197.5,PE,1.95,2.1,1.5,1.7,1.7,97,652.29,364500,-
40500,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,200,PE,2.8,2.95,2,2.3,2.3,591,4036.33,3604500,64125,02-
Mar-23
23,202.5,PE,3.55,3.75,2.4,2.9,2.9,157,1090.07,830250,43875,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,205,PE,4.35,5,3.7,4.1,4.1,376,2654.05,2355750,-10125,02-
Mar-23
Mar-23
23,210,PE,7.1,8.05,6.35,6.75,6.75,178,1303.66,2379375,84375,02-Mar-23
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,215,PE,10.6,10.7,9.8,9.85,14.3,8,60.81,688500,6750,02-
Mar-23
23,217.5,PE,12.95,12.95,12.95,12.95,16,1,7.77,23625,3375,02-Mar-23
50625,02-Mar-23
OPTSTK,TATAPOWER,29-Mar-23,225,PE,0,0,0,19.6,21.55,0,0,415125,0,02-Mar-23
23,230,PE,23.8,23.9,23.05,23.25,23.25,34,290.62,2696625,54000,02-Mar-23
Mar-23
OPTSTK,TATAPOWER,29-Mar-23,240,PE,34,34,34,34,34.35,4,36.99,918000,-13500,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,165,CE,0,0,0,42.65,43.55,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,167.5,CE,0,0,0,40.65,41.35,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,197.5,CE,0,0,0,21.15,19,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,200,CE,11.35,12.4,11.35,12.4,17.55,3,21.43,87750,0,02-
Mar-23
OPTSTK,TATAPOWER,27-Apr-23,210,CE,6.5,7.1,6.3,6.9,6.9,15,109.74,172125,-13500,02-
Mar-23
Mar-23
OPTSTK,TATAPOWER,27-Apr-23,222.5,CE,0,0,0,10.95,8,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,227.5,CE,0,0,0,8,6.55,0,0,3375,0,02-Mar-23
Mar-23
OPTSTK,TATAPOWER,27-Apr-23,165,PE,0,0,0,3.35,1.15,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,167.5,PE,0,0,0,3.85,1.4,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,172.5,PE,0,0,0,4.95,2,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,180,PE,0.7,0.8,0.7,0.8,0.8,4,24.4,20250,13500,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,190,PE,2,2.25,1.9,2.25,6,4,25.92,16875,10125,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,200,PE,4.3,4.5,3.9,3.95,9.75,19,130.97,374625,13500,02-
Mar-23
OPTSTK,TATAPOWER,27-Apr-23,220,PE,15,15.6,15,15,20.75,5,39.69,10125,10125,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,230,PE,0,0,0,25,27.8,0,0,3375,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,240,PE,0,0,0,41,35.65,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,27-Apr-23,247.5,PE,0,0,0,47,41.95,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,165,CE,0,0,0,42.35,45.55,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,167.5,CE,0,0,0,40.35,43.5,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,207.5,CE,0,0,0,16,17.3,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,220,CE,5.25,5.25,5.25,5.25,12.2,1,7.6,3375,3375,02-Mar-
23
OPTSTK,TATAPOWER,25-May-23,230,CE,0,0,0,8.4,9,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,165,PE,0,0,0,3.1,2.2,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,167.5,PE,0,0,0,3.6,2.6,0,0,0,0,02-Mar-23
OPTSTK,TATAPOWER,25-May-23,170,PE,0,0,0,1.55,3,0,0,3375,0,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,87,CE,0,0,0,27.6,18.4,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,95,CE,11.85,11.85,10.5,10.5,11.5,2,11.67,88000,5500,02-
Mar-23
OPTSTK,TATASTEEL,29-Mar-23,97,CE,0,0,0,19.9,10,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-
23,100,CE,7.85,8.05,6.5,6.85,6.85,471,2776.71,2821500,280500,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,101,CE,7,7,7,7,7.3,1,5.94,88000,0,02-Mar-23
Mar-23
Mar-23
23,104,CE,5,5.25,3.95,4.15,4.15,278,1656.19,913000,176000,02-Mar-23
23,105,CE,4.4,4.7,3.45,3.6,3.6,1852,11087.56,6215000,1892000,02-Mar-23
23,106,CE,3.65,4.05,2.95,3.1,3.1,1068,6423.59,3949000,935000,02-Mar-23
23,107,CE,3.3,3.5,2.5,2.65,2.65,806,4873.43,2607000,522500,02-Mar-23
23,108,CE,2.8,3.05,2.15,2.25,2.25,903,5485.43,3558500,759000,02-Mar-23
23,109,CE,2.5,2.65,1.85,1.95,1.95,361,2206.62,1545500,192500,02-Mar-23
23,110,CE,2,2.2,1.55,1.65,1.65,3521,21650.39,16390000,2541000,02-Mar-23
23,111,CE,1.8,1.9,1.3,1.4,1.4,419,2592.08,3146000,286000,02-Mar-23
23,112,CE,1.5,1.55,1.1,1.15,1.15,654,4074.09,4730000,170500,02-Mar-23
23,113,CE,1.25,1.35,0.95,0.95,0.95,457,2867,3762000,275000,02-Mar-23
23,114,CE,1.05,1.1,0.8,0.85,0.85,306,1933.64,3294500,143000,02-Mar-23
23,115,CE,0.85,0.95,0.65,0.7,0.7,3142,20003.85,13678500,984500,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,116,CE,0.75,0.8,0.55,0.6,0.6,291,1866.86,1782000,-
16500,02-Mar-23
23,117,CE,0.65,0.65,0.45,0.5,0.5,366,2365.86,2370500,269500,02-Mar-23
23,118,CE,0.55,0.55,0.4,0.45,0.45,269,1752.71,2145000,38500,02-Mar-23
159500,02-Mar-23
23,120,CE,0.45,0.45,0.3,0.35,0.35,2530,16750.34,19464500,907500,02-Mar-23
23,121,CE,0.35,0.35,0.25,0.25,0.25,300,2001.81,1287000,77000,02-Mar-23
23,122,CE,0.3,0.3,0.2,0.25,0.25,328,2205.92,1061500,33000,02-Mar-23
16500,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,124,CE,0.2,0.2,0.2,0.2,0.2,88,601.12,764500,-55000,02-
Mar-23
38500,02-Mar-23
23,126,CE,0.15,0.15,0.1,0.15,0.15,131,908.9,715000,363000,02-Mar-23
23,127,CE,0.2,0.2,0.15,0.15,0.35,42,293.71,995500,104500,02-Mar-23
Mar-23
23,130,CE,0.15,0.15,0.1,0.1,0.1,207,1481.22,3861000,115500,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,131,CE,0.1,0.1,0.1,0.1,0.2,1,7.21,253000,0,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,135,CE,0.1,0.1,0.1,0.1,0.1,3,22.29,885500,16500,02-Mar-
23
5500,02-Mar-23
23,87,PE,0.15,0.15,0.1,0.15,0.15,43,205.99,220000,220000,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,88,PE,0.15,0.15,0.1,0.1,0.1,15,72.72,143000,44000,02-
Mar-23
Mar-23
23,90,PE,0.2,0.25,0.2,0.25,0.25,250,1240.31,924000,297000,02-Mar-23
Mar-23
Mar-23
OPTSTK,TATASTEEL,29-Mar-23,93,PE,0.35,0.4,0.3,0.4,0.4,170,872.91,555500,0,02-Mar-23
23,94,PE,0.35,0.55,0.35,0.5,0.5,137,711.53,1144000,38500,02-Mar-23
23,95,PE,0.45,0.65,0.4,0.6,0.6,1568,8236.7,3184500,346500,02-Mar-23
23,96,PE,0.5,0.75,0.5,0.75,0.75,282,1499.12,753500,49500,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,97,PE,0.7,0.95,0.6,0.85,0.85,146,785.28,1072500,-
33000,02-Mar-23
23,98,PE,0.7,1.1,0.65,1.05,1.05,231,1257.33,1248500,341000,02-Mar-23
23,99,PE,0.85,1.35,0.85,1.25,1.25,167,919.87,737000,110000,02-Mar-23
23,100,PE,1.25,1.55,1,1.5,1.5,1119,6237.49,7359000,280500,02-Mar-23
23,101,PE,1.2,1.85,1.2,1.75,1.75,165,931.06,863500,137500,02-Mar-23
23,102,PE,1.45,2.25,1.4,2.1,2.1,456,2606.71,1342000,275000,02-Mar-23
23,103,PE,1.8,2.6,1.65,2.4,2.4,284,1643.83,1644500,159500,02-Mar-23
23,104,PE,2.05,3.05,1.95,2.85,2.85,559,3279.66,1914000,99000,02-Mar-23
23,105,PE,2.55,3.55,2.3,3.3,3.3,1223,7263.92,8635000,192500,02-Mar-23
23,106,PE,2.95,4.05,2.7,3.8,3.8,518,3118.75,2420000,368500,02-Mar-23
23,107,PE,3.45,4.55,3.15,4.35,4.35,281,1713.8,2013000,71500,02-Mar-23
23,108,PE,3.85,5.1,3.7,4.95,4.95,150,928.58,1776500,22000,02-Mar-23
Mar-23
23,110,PE,5.05,6.55,5.05,6.3,6.3,306,1953.47,6781500,44000,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,111,PE,5.45,7.2,5.45,7.05,8.55,9,58.3,880000,0,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,112,PE,6.8,7.95,6.8,7.95,9.25,10,65.6,1435500,-11000,02-
Mar-23
OPTSTK,TATASTEEL,29-Mar-23,113,PE,7.95,8.95,7.95,8.7,10,13,86.79,627000,22000,02-
Mar-23
Mar-23
23,115,PE,8.5,10.4,8.5,10.35,10.35,25,171.66,2194500,33000,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,116,PE,10.4,10.4,10.4,10.4,12.3,2,13.9,181500,0,02-Mar-
23
OPTSTK,TATASTEEL,29-Mar-23,117,PE,0,0,0,10.1,13.15,0,0,99000,0,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,118,PE,0,0,0,12,13.95,0,0,154000,0,02-Mar-23
23,120,PE,13.4,15.25,13.4,15.25,15.7,3,22.11,2838000,5500,02-Mar-23
OPTSTK,TATASTEEL,29-Mar-23,128,PE,0,0,0,13.8,23,0,0,27500,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,87,CE,0,0,0,36.15,19.7,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,94,CE,0,0,0,30,14.25,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,100,CE,9.45,9.45,7.4,8.25,10.3,11,65.53,115500,16500,02-
Mar-23
OPTSTK,TATASTEEL,27-Apr-23,105,CE,6,6.05,5.2,5.4,5.4,35,212.66,181500,115500,02-
Mar-23
OPTSTK,TATASTEEL,27-Apr-23,106,CE,5,5,5,5,7.15,5,30.52,115500,27500,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,107,CE,4.5,4.5,4.5,4.5,6.7,5,30.66,143000,27500,02-Mar-
23
Mar-23
OPTSTK,TATASTEEL,27-Apr-
23,110,CE,3.95,3.95,3.2,3.25,3.25,24,149.77,671000,60500,02-Mar-23
Mar-23
Mar-23
OPTSTK,TATASTEEL,27-Apr-23,125,CE,0.7,0.7,0.7,0.7,0.7,3,20.74,132000,16500,02-Mar-
23
Mar-23
OPTSTK,TATASTEEL,27-Apr-23,132,CE,0,0,0,7.55,1,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,87,PE,0,0,0,0.65,1.1,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,92,PE,0,0,0,1.15,2,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,95,PE,1.15,1.3,1.15,1.3,2.8,5,26.46,137500,27500,02-Mar-
23
OPTSTK,TATASTEEL,27-Apr-23,100,PE,2.1,2.6,2,2.45,2.45,46,258.94,588500,121000,02-
Mar-23
OPTSTK,TATASTEEL,27-Apr-23,105,PE,4,4.5,3.95,4.4,4.4,38,228.38,286000,82500,02-Mar-
23
OPTSTK,TATASTEEL,27-Apr-23,110,PE,6.65,7.5,6.65,7.3,7.3,6,38.64,407000,5500,02-Mar-
23
OPTSTK,TATASTEEL,27-Apr-23,116,PE,0,0,0,6,13.65,0,0,5500,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,125,PE,0,0,0,12,20.75,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,27-Apr-23,130,PE,24,24,24,24,25.1,1,8.47,5500,5500,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,87,CE,0,0,0,27.8,20.95,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,104,CE,0,0,0,15.25,10,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,87,PE,0,0,0,1.2,1.85,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,92,PE,0,0,0,2,3.05,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,95,PE,1.5,2,1.5,2,2,3,15.95,16500,16500,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,98,PE,0,0,0,3.4,5,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,100,PE,0,0,0,4,5.8,0,0,0,0,02-Mar-23
OPTSTK,TATASTEEL,25-May-23,127,PE,0,0,0,18,23,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,2745,CE,0,0,0,519.45,590.95,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,2905,CE,0,0,0,390.05,434,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,2960,CE,0,0,0,441,381.55,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,3000,CE,370,370,352,352,344.3,2,11.76,525,-175,02-Mar-23
OPTSTK,TCS,29-Mar-23,3200,CE,162,176.5,162,165.5,165.5,33,194.57,7875,1400,02-Mar-
23
OPTSTK,TCS,29-Mar-23,3260,CE,140,140,120,122.35,122.35,6,35.59,1050,1050,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3280,CE,114.65,114.65,102.55,102.85,102.85,15,88.91,1400,1050,02-Mar-23
OPTSTK,TCS,29-Mar-23,3285,CE,101,107.7,100.05,100.05,100.05,16,94.9,700,700,02-Mar-
23
OPTSTK,TCS,29-Mar-
23,3300,CE,108.9,108.9,87.25,90.9,90.9,1005,5969.13,94675,34475,02-Mar-23
OPTSTK,TCS,29-Mar-23,3305,CE,89.35,94,87.55,88,88,12,71.27,3850,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,3320,CE,98.05,98.05,75.25,78.75,78.75,732,4356,40075,21175,02-
Mar-23
OPTSTK,TCS,29-Mar-
23,3325,CE,81.1,83.75,72.2,76.15,76.15,340,2024.25,30450,15575,02-Mar-23
OPTSTK,TCS,29-Mar-23,3340,CE,81.2,82,64.4,67.45,67.45,1693,10102,75775,39375,02-
Mar-23
OPTSTK,TCS,29-Mar-
23,3345,CE,77.55,78.75,62.25,64.75,64.75,627,3744.84,26075,11200,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3360,CE,75,75.05,54.35,57.35,57.35,1673,10011.93,78925,29050,02-Mar-23
OPTSTK,TCS,29-Mar-23,3365,CE,71.65,71.65,52.5,54.9,54.9,717,4293.61,19075,1575,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3380,CE,72,72,45.55,48.4,48.4,1166,7000.18,80325,4900,02-Mar-
23
OPTSTK,TCS,29-Mar-23,3385,CE,57.1,57.1,43.75,46.25,46.25,587,3526.58,34650,6825,02-
Mar-23
OPTSTK,TCS,29-Mar-
23,3400,CE,53.95,54,38.05,40.6,40.6,5719,34449.16,457100,60550,02-Mar-23
OPTSTK,TCS,29-Mar-23,3405,CE,47.85,47.9,36.65,38.9,38.9,402,2423.54,23975,2800,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3420,CE,41.7,42,31.5,33.95,33.95,532,3217.04,82425,1225,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3425,CE,36,38.9,30.85,32.85,32.85,214,1295.04,48650,2800,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3440,CE,40,40,26.25,28.25,28.25,920,5585.03,128100,26950,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3445,CE,41,41,25.15,26.9,26.9,339,2060.47,29750,6125,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3460,CE,29.5,29.5,21.6,23.45,23.45,1041,6347.07,133000,33775,02-Mar-23
OPTSTK,TCS,29-Mar-23,3465,CE,26.7,26.7,20.85,22.7,22.7,66,402.82,21000,2275,02-Mar-
23
OPTSTK,TCS,29-Mar-
23,3480,CE,24.3,24.3,17.95,19.65,19.65,753,4612.37,76125,18375,02-Mar-23
OPTSTK,TCS,29-Mar-23,3485,CE,27.9,27.9,17.45,18.9,18.9,50,306.61,22400,3150,02-Mar-
23
OPTSTK,TCS,29-Mar-23,3500,CE,24,24,14.8,16.55,16.55,3301,20314.8,639275,80675,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3505,CE,16.3,16.75,14.1,15.15,15.15,25,153.99,7000,-175,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3520,CE,16.6,16.6,12.4,13.95,13.95,445,2752.13,65275,4725,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3525,CE,15.65,15.65,11.9,13.4,13.4,144,891.6,42525,3150,02-
Mar-23
OPTSTK,TCS,29-Mar-
23,3540,CE,14.75,14.75,10.5,11.75,11.75,671,4170.34,239400,26425,02-Mar-23
OPTSTK,TCS,29-Mar-23,3545,CE,10.95,11.65,10.15,11.35,11.35,25,155.55,6300,3150,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3560,CE,12.3,12.3,8.75,9.85,9.85,596,3723.08,122675,24150,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3565,CE,8.85,9.2,8.35,8.8,25.3,13,81.3,4900,700,02-Mar-23
OPTSTK,TCS,29-Mar-23,3585,CE,8,8,7.25,7.3,22,7,44,2800,-875,02-Mar-23
OPTSTK,TCS,29-Mar-23,3600,CE,9.3,9.3,6.1,6.95,6.95,1841,11620.02,503825,43575,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3605,CE,7.9,7.9,5.95,6.95,19.05,7,44.24,1925,-350,02-Mar-23
OPTSTK,TCS,29-Mar-23,3800,CE,2.3,2.4,1.9,2.25,2.25,627,4171.91,277200,-12075,02-
Mar-23
OPTSTK,TCS,29-Mar-23,2745,PE,0,0,0,23,0.25,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,2765,PE,0,0,0,25.65,0.35,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,2920,PE,0,0,0,21.85,3,0,0,0,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,2925,PE,1.8,1.8,1.8,1.8,3.15,2,10.24,3150,-175,02-Mar-23
OPTSTK,TCS,29-Mar-23,2940,PE,2.7,2.7,2.7,2.7,3.8,2,10.29,350,350,02-Mar-23
OPTSTK,TCS,29-Mar-23,3000,PE,4,5.2,3.9,5.1,5.1,718,3775.35,258825,37800,02-Mar-23
OPTSTK,TCS,29-Mar-23,3060,PE,8,8,1.55,1.55,1.55,2,10.72,175,-175,02-Mar-23
OPTSTK,TCS,29-Mar-23,3085,PE,3.65,12,3.45,10.05,10.05,12,64.96,1400,0,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3100,PE,7.3,11.6,6.85,11.35,11.35,1393,7581.06,189175,43225,02-Mar-23
OPTSTK,TCS,29-Mar-23,3105,PE,10.95,16.5,9.3,13.75,13.75,26,141.76,1575,1050,02-Mar-
23
OPTSTK,TCS,29-Mar-23,3120,PE,8.55,13,7.9,12.8,12.8,136,745.16,11550,3325,02-Mar-23
OPTSTK,TCS,29-Mar-23,3125,PE,8.15,13.45,8.15,13.25,13.25,76,417.19,30450,525,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3160,PE,11.4,17,9.95,16.55,16.55,123,683.13,16100,2800,02-Mar-
23
OPTSTK,TCS,29-Mar-23,3165,PE,10.95,17,10.95,16,31.95,12,66.73,11025,525,02-Mar-23
OPTSTK,TCS,29-Mar-23,3180,PE,12.6,19.7,11.75,18.85,18.85,108,604.24,20650,-175,02-
Mar-23
23
OPTSTK,TCS,29-Mar-
23,3200,PE,13.25,22.75,13.25,21.95,21.95,1701,9582.92,460600,3150,02-Mar-23
23
OPTSTK,TCS,29-Mar-
23,3220,PE,15.5,26.25,15.45,25.05,25.05,342,1940.59,29225,1575,02-Mar-23
OPTSTK,TCS,29-Mar-23,3225,PE,16.05,27,16,26.05,26.05,75,426.26,30450,-525,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3240,PE,18.15,30.5,18.15,28.95,28.95,198,1131.99,19600,6125,02-Mar-23
OPTSTK,TCS,29-Mar-23,3260,PE,22,35.4,21.05,33.65,33.65,547,3149.36,46900,13300,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3265,PE,27.3,35.95,27.3,34.85,34.85,103,594.37,12775,4550,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3280,PE,25.15,41.25,25.15,38.9,38.9,513,2975.93,60725,-350,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3285,PE,29.4,43.2,26.35,40.7,40.7,157,912.45,31150,1225,02-
Mar-23
OPTSTK,TCS,29-Mar-
23,3300,PE,28.35,48.55,28.35,45.65,45.65,5162,30190.94,336875,3150,02-Mar-23
OPTSTK,TCS,29-Mar-23,3305,PE,34.4,50.45,32.15,47.9,47.9,342,2004.67,18725,5950,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3320,PE,37.9,56.3,35.7,53.4,53.4,1120,6604.77,37800,1225,02-
Mar-23
OPTSTK,TCS,29-Mar-
23,3325,PE,38.6,58.95,37.6,55.45,55.45,1073,6342.42,29225,6125,02-Mar-23
OPTSTK,TCS,29-Mar-23,3340,PE,43,65.55,42.45,62.15,62.15,1540,9154.21,78050,2100,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3345,PE,44.95,67.1,44.95,64.5,64.5,475,2827.63,27650,-2625,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3360,PE,52,74,50,71.95,71.95,1057,6330.34,66325,-10850,02-Mar-
23
OPTSTK,TCS,29-Mar-23,3365,PE,52,78.6,52,75,75,270,1620.08,19600,-875,02-Mar-23
OPTSTK,TCS,29-Mar-23,3380,PE,56,86.35,56,83,83,405,2446.78,31325,-14875,02-Mar-23
OPTSTK,TCS,29-Mar-23,3385,PE,65.3,79.45,62.1,78,122.1,38,229.74,8750,350,02-Mar-23
OPTSTK,TCS,29-Mar-23,3400,PE,67.8,100,67.8,95.1,95.1,1395,8509.26,421750,-2100,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3405,PE,70,99.3,70,98.8,98.8,16,97.8,5425,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,3420,PE,87.2,112.65,87.2,108.05,108.05,35,215.88,35525,-
1050,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3440,PE,122.3,126.15,113.5,118.35,156.65,19,118.41,21175,175,02-Mar-23
OPTSTK,TCS,29-Mar-23,3445,PE,0,0,0,87,160,0,0,9100,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,3460,PE,125,140.6,122.2,131.25,170.3,15,94.38,29575,175,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3480,PE,135,135,135,135,184.5,1,6.32,27650,0,02-Mar-23
OPTSTK,TCS,29-Mar-23,3485,PE,148,148,148,148,188.1,1,6.35,23100,0,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3500,PE,138.4,171.75,138.4,170.1,170.1,134,858.67,180950,1225,02-Mar-23
OPTSTK,TCS,29-Mar-23,3520,PE,158.35,176,158.35,176,214.5,3,19.34,7000,350,02-Mar-23
OPTSTK,TCS,29-Mar-
23,3540,PE,177.75,205.4,177.75,197.25,230.15,20,130.82,48650,350,02-Mar-23
OPTSTK,TCS,29-Mar-23,3545,PE,202.35,202.35,202.35,202.35,234.15,1,6.55,2800,0,02-
Mar-23
OPTSTK,TCS,29-Mar-23,3600,PE,230.4,260.85,230.4,252,279.65,7,47.16,99750,-175,02-
Mar-23
23
OPTSTK,TCS,27-Apr-23,2920,CE,0,0,0,579.35,447.8,0,0,0,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,3100,CE,0,0,0,430.2,299,0,0,0,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,3300,CE,130,142.2,130,137.8,137.8,87,523.02,38325,13300,02-
Mar-23
OPTSTK,TCS,27-Apr-23,3400,CE,90.1,93.9,80.85,83.15,83.15,57,347.63,17150,1225,02-
Mar-23
OPTSTK,TCS,27-Apr-23,3460,CE,0,0,0,95,96.85,0,0,350,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,3500,CE,57.25,57.3,47,48.5,48.5,135,838.71,73500,-1750,02-Mar-
23
OPTSTK,TCS,27-Apr-23,3620,CE,0,0,0,133,50.85,0,0,0,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,3800,CE,7,7,6.5,6.95,22,3,19.98,1050,350,02-Mar-23
OPTSTK,TCS,27-Apr-23,3840,CE,0,0,0,70.3,18,0,0,0,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,2920,PE,0,0,0,19.35,13.9,0,0,0,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,2940,PE,0,0,0,17.45,16,0,0,175,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,2960,PE,0,0,0,24,18.35,0,0,0,0,02-Mar-23
OPTSTK,TCS,27-Apr-23,3000,PE,13.25,13.25,12.05,12.85,12.85,29,152.89,10325,4375,02-
Mar-23
OPTSTK,TCS,27-Apr-23,3200,PE,30,40.95,30,39.1,39.1,74,419.35,26425,6650,02-Mar-23
OPTSTK,TCS,27-Apr-23,3300,PE,56.7,73.65,50,69.75,69.75,61,359.44,16975,5950,02-Mar-
23
OPTSTK,TCS,27-Apr-23,3400,PE,112.85,120,112.85,117,161.35,10,61.53,23800,1400,02-
Mar-23
OPTSTK,TCS,27-Apr-23,3820,PE,0,0,0,399.3,476,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,2920,CE,0,0,0,564.8,475.75,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,2940,CE,0,0,0,547.4,459,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,3100,CE,0,0,0,416,335.05,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,3140,CE,0,0,0,385.75,307,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,2920,PE,0,0,0,19,25.7,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,2940,PE,0,0,0,21.2,28.65,0,0,0,0,02-Mar-23
OPTSTK,TCS,25-May-23,3000,PE,0,0,0,29.1,39,0,0,0,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,830,CE,0,0,0,206.3,284.15,0,0,0,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,900,CE,0,0,0,225,214.9,0,0,3000,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,950,CE,171.9,171.9,171.9,171.9,166.7,1,6.73,1200,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1000,CE,125,125,118.55,122,121.5,4,26.94,33600,600,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1010,CE,0,0,0,121,113.05,0,0,7800,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1030,CE,99.8,99.85,89.9,89.9,96.95,3,20.27,16200,600,02-Mar-
23
OPTSTK,TECHM,29-Mar-23,1040,CE,90.75,90.75,90.25,90.25,89.3,2,13.56,16200,600,02-
Mar-23
OPTSTK,TECHM,29-Mar-23,1050,CE,78,79,69,72.5,72.5,7,47.2,29400,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1060,CE,0,0,0,78.15,75,0,0,45600,0,02-Mar-23
Mar-23
Mar-23
OPTSTK,TECHM,29-Mar-23,1100,CE,42.15,46,34.6,37.55,37.55,607,4146.85,270600,-
15000,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1110,CE,37,39.65,29.2,31.9,31.9,540,3702.41,86400,36000,02-
Mar-23
OPTSTK,TECHM,29-Mar-
23,1120,CE,35.5,35.5,24.5,26.7,26.7,1228,8460.49,340200,34800,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1130,CE,28.95,28.95,20.3,22.15,22.15,788,5452.9,231000,-
4200,02-Mar-23
23,1140,CE,22.25,24.3,16.6,18.15,18.15,1235,8589.73,461400,57000,02-Mar-23
23,1150,CE,18.05,20.1,13.3,14.75,14.75,1448,10126.11,922800,80400,02-Mar-23
63600,02-Mar-23
23,1170,CE,12.4,13.75,8.95,9.65,9.65,322,2280.58,143400,16200,02-Mar-23
9000,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1190,CE,8,9.4,6,6.35,6.35,261,1874.35,180600,19200,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1200,CE,6.85,7.8,5,5.1,5.1,1133,8195.91,1026600,-26400,02-
Mar-23
Mar-23
23
10200,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1240,CE,2.7,3.1,1.95,2.05,2.05,86,641.04,99000,-1800,02-Mar-
23
6000,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1260,CE,1.85,1.85,1.45,1.45,5.65,59,446.58,82800,-6600,02-
Mar-23
23
OPTSTK,TECHM,29-Mar-23,1280,CE,1.2,1.3,0.8,0.9,0.9,123,945.37,99000,-5400,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1290,CE,1,1.05,0.85,0.85,0.85,15,116.18,42000,1800,02-Mar-23
23
OPTSTK,TECHM,29-Mar-23,830,PE,0,0,0,9.05,0.05,0,0,0,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,900,PE,0.5,0.6,0.45,0.6,0.6,11,59.43,39000,600,02-Mar-23
OPTSTK,TECHM,29-Mar-23,950,PE,0.9,1,0.7,0.7,0.7,26,148.33,112200,-1200,02-Mar-23
OPTSTK,TECHM,29-Mar-23,970,PE,1.3,1.55,1,1,3.3,55,320.5,44400,25200,02-Mar-23
OPTSTK,TECHM,29-Mar-23,980,PE,1.55,2,1.35,1.5,1.5,33,194.37,81600,-600,02-Mar-23
23,1000,PE,3.95,3.95,2.15,2.45,2.45,360,2165.77,457200,42600,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1010,PE,2.65,4.1,2.6,3,3,83,504.54,28800,14400,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1020,PE,3.55,4.75,3.25,3.9,3.9,125,767.93,90000,12600,02-
Mar-23
OPTSTK,TECHM,29-Mar-23,1040,PE,5.4,8,4.95,6.3,6.3,279,1751.52,96000,10800,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1050,PE,6.15,9.9,6.15,7.8,7.8,503,3192.76,184200,-28200,02-
Mar-23
OPTSTK,TECHM,29-Mar-23,1060,PE,8.95,12,7.6,9.8,9.8,354,2272.07,174000,7200,02-Mar-
23
OPTSTK,TECHM,29-Mar-23,1080,PE,11.55,18.1,11.55,14.9,14.9,451,2961.91,151800,-
28200,02-Mar-23
23,1090,PE,15.45,21.5,14.35,18.1,18.1,160,1063.84,58800,1200,02-Mar-23
23,1100,PE,17.55,25.85,17.4,21.9,21.9,2062,13881.67,604200,43800,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1110,PE,23,30.4,21.8,26.4,26.4,718,4895.31,72000,-5400,02-
Mar-23
OPTSTK,TECHM,29-Mar-23,1120,PE,26.45,35.8,25.05,30.9,30.9,857,5913.91,172200,-
19800,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1130,PE,32,40.75,29.25,36.35,36.35,76,531.2,92400,-10200,02-
Mar-23
Mar-23
OPTSTK,TECHM,29-Mar-23,1150,PE,43,53.4,43,48.7,48.7,68,488.88,102600,600,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1160,PE,53,59.5,53,55.75,55.75,27,196.81,60600,-5400,02-Mar-
23
OPTSTK,TECHM,29-Mar-23,1170,PE,65.1,65.6,57.45,61.05,76,10,74.01,21000,3000,02-Mar-
23
Mar-23
OPTSTK,TECHM,29-Mar-23,1200,PE,84.55,90,80,87.7,87.7,25,192.58,142200,-3000,02-Mar-
23
OPTSTK,TECHM,29-Mar-23,1220,PE,0,0,0,108,114.6,0,0,600,0,02-Mar-23
OPTSTK,TECHM,29-Mar-23,1230,PE,0,0,0,100,123,0,0,5400,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,840,CE,0,0,0,232.1,280.05,0,0,0,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,990,CE,0,0,0,117,145.3,0,0,0,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,1200,CE,17.35,18,15.05,15.6,15.6,23,167.92,34200,4200,02-
Mar-23
OPTSTK,TECHM,27-Apr-23,840,PE,0,0,0,6.5,0.9,0,0,0,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,870,PE,0,0,0,10,1.8,0,0,0,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,910,PE,0,0,0,16.75,4,0,0,0,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,950,PE,0,0,0,26.25,8,0,0,0,0,02-Mar-23
OPTSTK,TECHM,27-Apr-23,1000,PE,8.5,9.55,8.5,9.2,9.2,8,48.43,4800,4200,02-Mar-23
OPTSTK,TECHM,27-Apr-23,1100,PE,32.9,36.35,30.1,33,33,9,61.17,34200,1800,02-Mar-23
OPTSTK,TECHM,25-May-23,940,CE,0,0,0,217.4,197.9,0,0,0,0,02-Mar-23
OPTSTK,TECHM,25-May-23,960,CE,0,0,0,201,181.7,0,0,0,0,02-Mar-23
OPTSTK,TECHM,25-May-23,1040,CE,0,0,0,141.7,124,0,0,0,0,02-Mar-23
OPTSTK,TECHM,25-May-23,940,PE,0,0,0,11.85,12.45,0,0,0,0,02-Mar-23
OPTSTK,TECHM,25-May-23,1060,PE,0,0,0,41,44.1,0,0,0,0,02-Mar-23
OPTSTK,TECHM,25-May-23,1270,PE,0,0,0,156.55,168,0,0,0,0,02-Mar-23
OPTSTK,TITAN,29-Mar-23,1920,CE,0,0,0,671.25,449.5,0,0,0,0,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2020,CE,0,0,0,579,352.2,0,0,0,0,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2200,CE,0,0,0,424.85,193,0,0,0,0,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2300,CE,113.45,116.85,92,97,122.8,48,433.53,21000,12750,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2320,CE,92.85,92.85,92.85,92.85,110.9,1,9.04,1125,375,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2340,CE,83.85,83.85,67.25,70,99.75,29,262.04,10875,8250,02-
Mar-23
OPTSTK,TITAN,29-Mar-
23,2360,CE,72.05,72.05,55.05,58.25,58.25,135,1225.13,28500,14250,02-Mar-23
23,2380,CE,62.15,62.95,45.5,47.4,47.4,349,3181.85,59250,19500,02-Mar-23
23,2400,CE,50.1,52.6,36.75,38.85,38.85,1292,11835.85,337125,82125,02-Mar-23
23,2420,CE,41.8,41.8,29.75,31.2,31.2,239,2199.48,92250,15375,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2440,CE,35,35,23.75,25.05,25.05,267,2471.05,75750,9750,02-
Mar-23
23,2460,CE,27.7,27.7,18.85,19.65,19.65,314,2921.24,97875,19875,02-Mar-23
23,2480,CE,19.8,21.55,14.5,15.75,15.75,237,2219.29,63375,2625,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2500,CE,17,17,11.4,12.35,12.35,1043,9831.75,439125,31125,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2520,CE,13.1,13.1,9.4,9.5,9.5,113,1072.25,61125,-11625,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2540,CE,10.1,10.1,7.35,7.6,7.6,85,812.35,31125,9000,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2560,CE,7.8,7.8,5.75,5.95,5.95,46,442.71,17625,-2250,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2580,CE,5.4,6.25,4.5,4.8,4.8,40,387.77,25125,-750,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2600,CE,4.7,5,3.8,3.9,3.9,395,3857.42,362625,23250,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2620,CE,4.05,4.05,4.05,4.05,14.65,1,9.84,2625,375,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2660,CE,2.3,2.4,2.15,2.4,10.4,13,129.78,15000,-1125,02-Mar-
23
23
23
OPTSTK,TITAN,29-Mar-23,1920,PE,1.5,1.5,1.5,1.5,0.6,1,7.2,750,375,02-Mar-23
OPTSTK,TITAN,29-Mar-23,1940,PE,1.5,1.9,1.5,1.9,0.8,5,36.4,5250,-375,02-Mar-23
OPTSTK,TITAN,29-Mar-23,1960,PE,0,0,0,7.55,1.15,0,0,0,0,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2000,PE,1.8,2.35,1.75,2.15,2.15,83,623.1,174750,375,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2100,PE,3.1,3.75,2.9,3.45,3.45,79,623.09,112875,-3375,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2160,PE,4.35,5.55,4.3,5.2,5.2,12,97.41,23625,-750,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2180,PE,5.85,6,5.85,6,18.75,2,16.39,5625,750,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2200,PE,6.55,8.45,6,7.5,7.5,157,1299.54,175500,10125,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2240,PE,10.2,12.5,9,11.5,32.45,38,320.65,13500,4125,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2260,PE,15.55,16.15,14.45,14.55,14.55,8,68.25,9375,750,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2280,PE,15.4,20,14.05,18.3,18.3,85,732.32,37500,9750,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2300,PE,18.45,25.2,17.55,22.85,22.85,532,4631.81,198750,-
6750,02-Mar-23
Mar-23
23,2340,PE,30.1,38.6,27.3,35.55,35.55,302,2688.2,66000,18000,02-Mar-23
23,2360,PE,34.05,47.2,33.6,43.6,43.6,1256,11314.86,89250,11250,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2380,PE,42.25,58,42.25,52.85,52.85,456,4153.09,45000,-
13875,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2400,PE,51.25,69.05,50.55,64.05,64.05,504,4649.51,275250,-
12375,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2420,PE,66,79.8,66,79.8,111.15,4,37.4,16875,-750,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2440,PE,76.8,93.65,75.65,92,123.6,10,94.75,12375,750,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2460,PE,94.65,94.65,94.65,94.65,136.7,1,9.57,25125,-375,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2500,PE,117.5,142,115,142,164.9,20,197.11,138375,2250,02-
Mar-23
OPTSTK,TITAN,29-Mar-23,2520,PE,0,0,0,138.8,180,0,0,3750,0,02-Mar-23
Mar-23
23,2560,PE,170.75,170.75,170.75,170.75,211.45,1,10.24,7500,375,02-Mar-23
Mar-23
OPTSTK,TITAN,29-Mar-23,2620,PE,0,0,0,130,262.1,0,0,375,0,02-Mar-23
OPTSTK,TITAN,29-Mar-23,2700,PE,311.95,312,311.95,312,334.35,2,22.58,10125,0,02-Mar-
23
OPTSTK,TITAN,29-Mar-23,2840,PE,0,0,0,324,468.2,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,1920,CE,0,0,0,484.1,465.4,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,2000,CE,0,0,0,415.6,392,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,2040,CE,0,0,0,383,356.8,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,2160,CE,0,0,0,293,259.25,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-
23,2400,CE,76.25,76.25,69.35,69.35,69.35,23,213.26,8250,7500,02-Mar-23
OPTSTK,TITAN,27-Apr-23,1920,PE,0,0,0,14.5,5.1,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,2100,PE,0,0,0,43.7,24,0,0,0,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,2200,PE,0,0,0,24,46.7,0,0,750,0,02-Mar-23
OPTSTK,TITAN,27-Apr-23,2300,PE,0,0,0,35,81,0,0,750,0,02-Mar-23
OPTSTK,TITAN,25-May-23,2000,CE,0,0,0,450.4,413,0,0,0,0,02-Mar-23
OPTSTK,TITAN,25-May-23,2020,CE,0,0,0,433.5,396.25,0,0,0,0,02-Mar-23
OPTSTK,TITAN,25-May-23,2240,CE,0,0,0,268,234.3,0,0,0,0,02-Mar-23
OPTSTK,TITAN,25-May-23,2000,PE,0,0,0,20.3,20.75,0,0,0,0,02-Mar-23
OPTSTK,TITAN,25-May-23,2020,PE,0,0,0,23,23.65,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1220,CE,0,0,0,366.1,286.65,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-
23,1460,CE,53.15,63.65,53.15,63.65,74.4,6,45.45,2000,1000,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1480,CE,39.9,50,36.65,50,62.25,17,129.34,5000,-1000,02-
Mar-23
23,1500,CE,30.55,41.9,27.15,37.6,37.6,603,4632.88,39000,5500,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1520,CE,19.6,32.75,19.6,28.1,28.1,311,2407.51,20000,-
4500,02-Mar-23
23,1540,CE,17,23.9,14.75,19.65,19.65,65,506.99,18000,4000,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1580,CE,10.5,10.5,10.5,10.5,20.95,2,15.9,1000,1000,02-
Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1600,CE,5.5,9,5.5,7.85,7.85,43,345.71,12000,9000,02-
Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1620,CE,4,5.9,4,5.8,5.8,7,56.87,7500,500,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1660,CE,0,0,0,68,6.85,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1720,CE,2.15,2.15,2.15,2.15,2.6,1,8.61,500,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1740,CE,0,0,0,44,1.85,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1220,PE,0,0,0,4,0.15,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1240,PE,0,0,0,5.2,0.25,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1380,PE,12.65,12.65,12.65,12.65,7.55,1,6.96,3500,0,02-
Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1400,PE,4.6,9.6,4.6,9.6,10.75,14,98.49,10500,4000,02-
Mar-23
OPTSTK,TORNTPHARM,29-Mar-23,1440,PE,13.3,13.3,13.3,13.3,20.2,1,7.26,2500,0,02-Mar-
23
23,1460,PE,20.4,22.2,16.45,16.55,16.55,41,303.26,26500,3000,02-Mar-23
23,1480,PE,29.5,30.4,22.3,23.2,23.2,17,128.09,16500,2500,02-Mar-23
23,1500,PE,40,41.15,29.7,32.5,32.5,22,168.77,13500,3500,02-Mar-23
23,1600,PE,101,102.5,101,101.45,101.45,7,59.55,3500,3500,02-Mar-23
OPTSTK,TORNTPHARM,27-Apr-23,1220,CE,0,0,0,361.4,295.45,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,27-Apr-23,1360,CE,0,0,0,238.25,170,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,27-Apr-23,1600,CE,0,0,0,87,36.65,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,27-Apr-23,1660,CE,0,0,0,63.65,22,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,27-Apr-23,1220,PE,0,0,0,3.65,1.7,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,27-Apr-23,1620,PE,0,0,0,114,132.85,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,25-May-23,1220,CE,0,0,0,289.7,304.9,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,25-May-23,1300,CE,0,0,0,221.1,234,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,25-May-23,1360,CE,0,0,0,175,185.75,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,25-May-23,1580,CE,0,0,0,58,61,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,25-May-23,1220,PE,0,0,0,6.55,4.4,0,0,0,0,02-Mar-23
OPTSTK,TORNTPHARM,25-May-23,1440,PE,0,0,0,55.4,46,0,0,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,333,CE,0,0,0,148.55,184.35,0,0,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,413,CE,0,0,0,78.6,105,0,0,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,450,CE,0,0,0,55,70.05,0,0,3000,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,478,CE,42.1,43,39,43,46.65,4,31.17,76500,1500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,498,CE,21.85,29.4,21.5,26.65,26.65,26,204.38,109500,-
13500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-
23,500,CE,20.75,27.5,20.7,27.05,31.55,14,110.17,21000,7500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,503,CE,22,23,20.6,22.05,29.75,6,47.24,16500,-3000,02-
Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,508,CE,16.8,21.2,16.8,21.2,21.2,23,181.8,55500,3000,02-
Mar-23
23,510,CE,16.9,21,15.6,19.4,19.4,195,1544.8,69000,34500,02-Mar-23
Mar-23
23,515,CE,17.75,17.8,12.15,16.35,16.35,41,326.78,24000,16500,02-Mar-23
23,518,CE,12.75,15.9,11.95,14.9,14.9,38,303.59,39000,15000,02-Mar-23
23,520,CE,10,15.15,10,13.85,13.85,215,1720.87,97500,81000,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,525,CE,10.9,10.9,9.4,9.4,9.4,3,24.08,3000,3000,02-Mar-
23
23,528,CE,7.6,10.8,7.6,10.15,10.15,69,555.92,166500,16500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,530,CE,9.05,10.85,9,9.4,9.4,16,129.5,13500,10500,02-
Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,535,CE,8.7,8.7,8.7,8.7,14.6,1,8.15,3000,1500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,538,CE,5,7.4,4.8,6.7,6.7,40,326.24,46500,10500,02-Mar-
23
OPTSTK,TORNTPOWER,29-Mar-23,540,CE,5.3,5.3,5.3,5.3,12.9,1,8.17,7500,1500,02-Mar-23
Mar-23
Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,558,CE,1.75,2.6,1.75,2.6,2.6,5,42,6000,6000,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,560,CE,2.2,2.35,2,2.3,2.3,30,253,42000,34500,02-Mar-23
Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,333,PE,0,0,0,0.75,0,0,0,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,368,PE,0,0,0,2.65,0.05,0,0,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,428,PE,0.6,0.6,0.6,0.6,0.6,1,6.42,37500,-1500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,430,PE,3,3,0.8,0.8,0.75,4,25.92,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,433,PE,0,0,0,4,0.9,0,0,1500,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,440,PE,3,3.1,0.75,0.75,1.3,5,33.13,0,0,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,458,PE,2.05,2.5,1.9,1.9,3,4,27.6,13500,-1500,02-Mar-23
23,478,PE,5.3,5.45,3.3,3.45,3.45,82,593.27,157500,12000,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,488,PE,6.8,7.5,6,6,9.25,5,37.11,37500,3000,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,498,PE,7,7,7,7,12.6,1,7.57,18000,1500,02-Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,500,PE,10.3,11.1,7.45,8,8,159,1214.47,85500,67500,02-
Mar-23
OPTSTK,TORNTPOWER,29-Mar-23,510,PE,14,16,10.9,11.45,11.45,76,596.72,42000,25500,02-
Mar-23
OPTSTK,TRENT,29-Mar-23,960,CE,0,0,0,408.65,330.05,0,0,0,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1040,CE,0,0,0,336,251.5,0,0,0,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1200,CE,114.05,114.05,114.05,114.05,111.45,1,5.25,6400,-
400,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1260,CE,63.25,63.25,63.25,63.25,72.5,1,5.29,400,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1280,CE,53,55,47.45,47.45,61.75,13,69.28,2800,400,02-Mar-23
OPTSTK,TRENT,29-Mar-
23,1300,CE,41,46.2,32.15,34.85,34.85,642,3441.7,117200,10800,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1320,CE,32,35,29,30.45,43.65,28,151.4,15200,-2000,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1340,CE,24.15,27.8,18.9,19.6,19.6,73,397.88,32000,2000,02-
Mar-23
OPTSTK,TRENT,29-Mar-23,1360,CE,18.45,18.45,18.45,18.45,29.8,1,5.51,19600,0,02-Mar-
23
OPTSTK,TRENT,29-Mar-23,1400,CE,9.1,11.45,7.2,8,8,512,2886.33,118800,-800,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1580,CE,0,0,0,43.05,2,0,0,0,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,960,PE,0,0,0,3.8,0.15,0,0,0,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1100,PE,2,2,2,2,4.1,4,17.63,46400,400,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1140,PE,8.3,8.3,8.3,8.3,8.35,1,4.59,400,400,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1180,PE,0,0,0,5,15.4,0,0,400,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1200,PE,11.45,12,8.7,10.4,10.4,120,580.6,27200,-2000,02-Mar-
23
OPTSTK,TRENT,29-Mar-23,1240,PE,18.1,18.1,18.1,18.1,33,1,5.03,6000,400,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1260,PE,0,0,0,59.5,41,0,0,0,0,02-Mar-23
OPTSTK,TRENT,29-Mar-23,1280,PE,37.9,37.95,27.15,36.5,36.5,31,162.87,7200,0,02-Mar-
23
OPTSTK,TRENT,29-Mar-23,1300,PE,43.3,48,36.5,45.05,45.05,217,1165.22,88800,-6000,02-
Mar-23
OPTSTK,TRENT,29-Mar-
23,1400,PE,110.35,110.4,110.35,110.4,127.45,2,12.08,18800,400,02-Mar-23
OPTSTK,TRENT,27-Apr-23,960,CE,0,0,0,279.65,337.45,0,0,0,0,02-Mar-23
OPTSTK,TRENT,27-Apr-23,1040,CE,0,0,0,214.75,263,0,0,0,0,02-Mar-23
OPTSTK,TRENT,27-Apr-23,960,PE,0,0,0,11,1.85,0,0,0,0,02-Mar-23
OPTSTK,TRENT,27-Apr-23,980,PE,0,0,0,13.7,2.6,0,0,0,0,02-Mar-23
OPTSTK,TRENT,27-Apr-23,1440,PE,0,0,0,236.5,172,0,0,0,0,02-Mar-23
OPTSTK,TRENT,27-Apr-23,1540,PE,0,0,0,320,253.7,0,0,0,0,02-Mar-23
OPTSTK,TRENT,27-Apr-23,1580,PE,0,0,0,355.25,289,0,0,0,0,02-Mar-23
OPTSTK,TRENT,25-May-23,1060,CE,0,0,0,300.45,258.35,0,0,0,0,02-Mar-23
OPTSTK,TRENT,25-May-23,1180,CE,0,0,0,206.9,169,0,0,0,0,02-Mar-23
OPTSTK,TRENT,25-May-23,1500,CE,0,0,0,55,36.95,0,0,0,0,02-Mar-23
OPTSTK,TRENT,25-May-23,1060,PE,0,0,0,13.35,15.8,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,800,CE,0,0,0,317.25,271.05,0,0,2800,0,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,820,CE,0,0,0,303,251.2,0,0,1400,0,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1000,CE,65,77.8,64,77.8,86.8,27,202.26,112000,6300,02-
Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1020,CE,55,60.2,54.6,60.2,60.2,4,30.14,9800,700,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1040,CE,40,50,36.65,48.5,59.95,45,340.72,21000,8400,02-
Mar-23
OPTSTK,TVSMOTOR,29-Mar-
23,1060,CE,31.45,37.4,27,35.35,35.35,942,7202.3,146300,25900,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1080,CE,21,27.25,18.55,25.3,25.3,810,6256.79,182000,-
28700,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1100,CE,17.55,19,13,17.7,17.7,1595,12467.22,371000,-
2100,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1120,CE,10.75,12.85,8.8,12.05,12.05,485,3839.3,199500,-
5600,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1140,CE,7.5,8.45,5.7,7.9,7.9,549,4408.28,235200,10500,02-
Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1160,CE,5,5.55,3.7,5.25,5.25,315,2568.07,170800,32200,02-
Mar-23
23,1180,CE,3.55,3.55,2.55,3.5,3.5,299,2476.07,224700,33600,02-Mar-23
23,1200,CE,2.5,2.5,1.9,2.35,2.35,333,2802.29,290500,16100,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1220,CE,1.55,1.55,1.55,1.55,5.3,2,17.1,19600,0,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1240,CE,1.1,1.1,0.9,1.05,1.05,12,104.24,47600,2800,02-
Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1260,CE,0.75,0.95,0.75,0.9,0.9,17,150.04,91700,-3500,02-
Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1300,CE,0.7,0.7,0.5,0.7,0.7,8,72.83,110600,-2100,02-Mar-
23
OPTSTK,TVSMOTOR,29-Mar-23,800,PE,0,0,0,0.15,0.05,0,0,1400,0,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,900,PE,1.3,1.7,0.9,1,1.6,30,189.28,49700,-1400,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,940,PE,3.2,3.2,2,2.35,2.35,62,409.06,37800,7700,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,960,PE,4.55,5.1,3,3.5,3.5,120,809.47,58800,-2100,02-Mar-
23
OPTSTK,TVSMOTOR,29-Mar-23,980,PE,7.35,8.2,4.85,5.4,5.4,91,628.37,51100,4200,02-Mar-
23
23,1000,PE,11.45,12.55,7.2,8.35,8.35,528,3732.08,233100,5600,02-Mar-23
23,1020,PE,17.05,18.4,11.35,12.8,12.8,189,1368.81,68600,7700,02-Mar-23
23,1040,PE,23.5,26.4,16.8,18.8,18.8,553,4111.06,117600,17500,02-Mar-23
23,1060,PE,34.05,36.15,24.05,27,27,1340,10227.99,343000,95900,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1080,PE,46.25,47.4,34.1,37,37,276,2167.55,165200,-
57400,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1100,PE,60.6,61.45,46.5,48.5,48.5,104,840.32,144900,-
13300,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1120,PE,72.75,72.75,62.5,63.2,63.2,7,58.18,66500,700,02-
Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1140,PE,89.05,94.1,79,80,80,5,42.85,55300,700,02-Mar-23
23,1200,PE,134.35,134.35,130,134.05,134.05,5,46.63,16100,2800,02-Mar-23
OPTSTK,TVSMOTOR,29-Mar-23,1240,PE,0,0,0,122,170.5,0,0,700,0,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,840,CE,0,0,0,221.2,238.45,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,880,CE,0,0,0,188,201.6,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,1100,CE,29.15,32.55,29.1,32,51.9,7,55.39,2800,1400,02-
Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,1200,CE,6.9,6.9,6.9,6.9,21.65,1,8.44,1400,700,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,840,PE,0,0,0,8.85,2.3,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,900,PE,0,0,0,18.9,7,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,1000,PE,0,0,0,50,28,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,27-Apr-23,1100,PE,50,65,50,65,72.85,2,16.2,1400,1400,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,900,CE,0,0,0,242.4,194.55,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,1020,CE,0,0,0,149.15,109,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,1220,CE,0,0,0,51,30.2,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,1240,CE,0,0,0,45.05,26,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,900,PE,0,0,0,9.05,12.75,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,1100,PE,0,0,0,64,83.1,0,0,0,0,02-Mar-23
OPTSTK,TVSMOTOR,25-May-23,1280,PE,0,0,0,174.8,211,0,0,0,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1160,CE,0,0,0,554.05,303.8,0,0,0,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1280,CE,0,0,0,438,186.4,0,0,0,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1400,CE,70,70,70,70,85.2,2,11.76,4000,800,02-Mar-23
OPTSTK,UBL,29-Mar-23,1420,CE,62.4,62.4,62.4,62.4,71.9,1,5.92,2400,400,02-Mar-23
OPTSTK,UBL,29-Mar-23,1460,CE,42.1,42.1,34.55,37.75,37.75,79,473.33,54000,-800,02-
Mar-23
OPTSTK,UBL,29-Mar-23,1480,CE,33,34,24.05,30,39.9,14,84.5,28000,-800,02-Mar-23
OPTSTK,UBL,29-Mar-23,1500,CE,25.25,25.75,18.2,21.35,21.35,238,1448.53,149200,-
7600,02-Mar-23
OPTSTK,UBL,29-Mar-23,1520,CE,18.5,19.45,13.55,16.65,25.15,9,55.29,18800,-400,02-
Mar-23
OPTSTK,UBL,29-Mar-23,1540,CE,10,12.05,10,10.9,10.9,15,93.07,22000,-1200,02-Mar-23
OPTSTK,UBL,29-Mar-23,1560,CE,7,8.2,7,8,15,8,50.17,43600,-400,02-Mar-23
OPTSTK,UBL,29-Mar-23,1620,CE,3,3,3,3,6.2,2,12.98,1600,-400,02-Mar-23
OPTSTK,UBL,29-Mar-23,1960,CE,0,0,0,31.3,0,0,0,0,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1980,CE,0,0,0,27.9,0,0,0,0,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1160,PE,0,0,0,0.35,0.05,0,0,0,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1300,PE,3.05,3.05,2.65,2.65,2.65,5,26.05,26000,-1200,02-Mar-23
OPTSTK,UBL,29-Mar-23,1380,PE,11,12.65,9.05,9.85,9.85,31,172.46,16400,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1400,PE,17.45,17.5,12.9,14.45,14.45,34,192.34,98800,-4000,02-
Mar-23
OPTSTK,UBL,29-Mar-23,1420,PE,0,0,0,20,26.85,0,0,1200,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1440,PE,34.7,34.7,22.2,22.2,22.2,9,52.85,8800,0,02-Mar-23
OPTSTK,UBL,29-Mar-23,1460,PE,35,38.55,33.85,35.95,35.95,16,95.71,26400,800,02-Mar-
23
OPTSTK,UBL,29-Mar-23,1480,PE,51.05,52.3,45.95,52.25,54.5,4,24.48,2400,400,02-Mar-23
OPTSTK,UBL,29-Mar-23,1500,PE,58.2,58.2,56,56.25,56.25,5,31.13,12400,-800,02-Mar-23
OPTSTK,UBL,29-Mar-23,1600,PE,136,141.25,135.95,141.25,142.45,3,20.85,26000,-400,02-
Mar-23
OPTSTK,UBL,27-Apr-23,1160,CE,0,0,0,433.25,311.65,0,0,0,0,02-Mar-23
OPTSTK,UBL,27-Apr-23,1260,CE,0,0,0,338.8,218,0,0,0,0,02-Mar-23
OPTSTK,UBL,27-Apr-23,1480,CE,0,0,0,161,64.35,0,0,0,0,02-Mar-23
OPTSTK,UBL,27-Apr-23,1740,CE,0,0,0,44,6.2,0,0,0,0,02-Mar-23
OPTSTK,UBL,27-Apr-23,1160,PE,0,0,0,1.15,1.05,0,0,0,0,02-Mar-23
OPTSTK,UBL,27-Apr-23,1600,PE,0,0,0,94,149.2,0,0,0,0,02-Mar-23
OPTSTK,UBL,27-Apr-23,1840,PE,0,0,0,260,363.85,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1160,CE,0,0,0,312.25,320.1,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1180,CE,0,0,0,294,301.5,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1460,CE,0,0,0,92.2,93,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1720,CE,0,0,0,18,16.75,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1160,PE,0,0,0,4.4,3.1,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1460,PE,0,0,0,79,71,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1520,PE,0,0,0,111.95,103,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1600,PE,0,0,0,165,155.4,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1640,PE,0,0,0,195,185.25,0,0,0,0,02-Mar-23
OPTSTK,UBL,25-May-23,1680,PE,0,0,0,226.75,217,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,5600,CE,0,0,0,1504.85,1718.3,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,6500,CE,0,0,0,801,841.85,0,0,200,0,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-
23,6700,CE,656.7,656.75,656.7,656.75,665.3,3,22.07,300,300,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,7000,CE,380,380,377,377,433.25,2,14.75,10900,100,02-
Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,7100,CE,325,330,299.6,299.6,367.2,10,74.15,6900,100,02-
Mar-23
23,7200,CE,228.15,260,220,236.95,236.95,287,2135.26,32800,1900,02-Mar-23
23,7300,CE,169.55,198,164.45,177.55,177.55,1140,8530.74,64700,2200,02-Mar-23
23,7400,CE,123.05,145.75,120,128.7,128.7,896,6750.77,55000,-3900,02-Mar-23
23,7500,CE,88.25,103.5,82.55,91.05,91.05,1013,7693.3,87400,4000,02-Mar-23
23,7600,CE,64.85,72.5,57.15,61.55,61.55,556,4261.83,46100,5600,02-Mar-23
23,7700,CE,45.3,50,38.1,40.65,40.65,565,4375.04,29400,1000,02-Mar-23
23,7800,CE,30.1,34,25,26.15,26.15,389,3045.46,29200,6400,02-Mar-23
23,7900,CE,21.45,22.05,16,16.5,16.5,354,2803.34,20800,2800,02-Mar-23
23,8000,CE,13.45,15.15,10.25,10.9,10.9,368,2948.75,65800,2300,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,8200,CE,7.5,8.1,4.9,5,5,56,459.56,26500,200,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,8300,CE,5.1,5.1,3.95,4.5,18.75,30,249.13,4800,1900,02-
Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,8400,CE,5,5,4,4.1,4.1,5,42.02,1200,-100,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,8500,CE,4.45,4.9,3.6,3.65,3.65,10,85.04,9800,100,02-
Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,5600,PE,0,0,0,27.9,0.1,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,6300,PE,5.9,5.9,5.4,5.4,7.6,2,12.61,5300,0,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,6400,PE,4.55,4.55,4.55,4.55,12.25,4,25.61,6500,0,02-
Mar-23
Mar-23
Mar-23
23,6700,PE,14.55,16.1,12.9,14.7,14.7,174,1168.33,23300,900,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,6800,PE,23.55,24,20,22.3,22.3,174,1187.1,18700,3200,02-
Mar-23
23,6900,PE,35.8,36.2,30,33.8,33.8,209,1449.1,20100,2400,02-Mar-23
23,7000,PE,53.7,55.55,45.8,51.05,51.05,586,4131.29,46600,0,02-Mar-23
23,7100,PE,79.25,81.25,67.5,74.15,74.15,359,2574.99,23300,2800,02-Mar-23
23,7200,PE,127.9,127.9,96.35,105.2,105.2,551,4025.03,48700,3000,02-Mar-23
23,7300,PE,164.95,165,133.35,145.5,145.5,481,3580.69,30100,7600,02-Mar-23
23,7400,PE,216.15,216.15,183.75,195.15,195.15,80,607.38,10200,1200,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,7500,PE,269,272,248,272,339.4,7,54.35,6700,-200,02-Mar-
23
OPTSTK,ULTRACEMCO,29-Mar-23,7600,PE,313,334,313,334,404.7,8,63.37,1800,400,02-Mar-
23
OPTSTK,ULTRACEMCO,29-Mar-23,7800,PE,495,495,495,495,551.65,7,58.06,700,700,02-Mar-
23
OPTSTK,ULTRACEMCO,29-Mar-23,8000,PE,0,0,0,800,716.35,0,0,300,0,02-Mar-23
OPTSTK,ULTRACEMCO,29-Mar-23,8300,PE,0,0,0,1278,986.55,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,5600,CE,0,0,0,1248.45,1754.3,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,7300,CE,0,0,0,290,381.65,0,0,100,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,7500,CE,184.95,190,175,190,290,19,145.95,1400,1000,02-
Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,8000,CE,0,0,0,91.6,133,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,8100,CE,0,0,0,79,111.75,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,5600,PE,0,0,0,47,2.8,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,5700,PE,0,0,0,59.8,4.3,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,6600,PE,0,0,0,311.25,79,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,27-Apr-23,6900,PE,0,0,0,459.75,153,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,6100,CE,0,0,0,1245.95,1331.85,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,6400,CE,0,0,0,1003,1077.6,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,6700,CE,0,0,0,786,847.85,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,7900,CE,0,0,0,225.25,240,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,8200,CE,0,0,0,154.45,163,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,6100,PE,0,0,0,60.35,41.15,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,6200,PE,0,0,0,75,52.45,0,0,0,0,02-Mar-23
OPTSTK,ULTRACEMCO,25-May-23,7700,PE,0,0,0,671.8,589,0,0,0,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,570,CE,0,0,0,167.15,139.2,0,0,0,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,650,CE,0,0,0,56,66.6,0,0,3900,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,690,CE,34.35,34.35,30.25,30.25,30.25,10,93.94,23400,1300,02-
Mar-23
OPTSTK,UPL,29-Mar-23,700,CE,29.5,29.5,23.95,24.55,24.55,239,2255.36,283400,6500,02-
Mar-23
OPTSTK,UPL,29-Mar-23,710,CE,19.75,21.7,18.05,18.8,18.8,446,4231.52,257400,-1300,02-
Mar-23
OPTSTK,UPL,29-Mar-
23,720,CE,17.4,17.45,13.65,14.05,14.05,477,4558.59,452400,33800,02-Mar-23
OPTSTK,UPL,29-Mar-
23,730,CE,13.05,13.05,10.15,10.35,10.35,431,4152.53,279500,6500,02-Mar-23
OPTSTK,UPL,29-Mar-23,740,CE,9.9,9.9,7.25,7.5,7.5,412,4006.41,431600,-2600,02-Mar-23
OPTSTK,UPL,29-Mar-23,750,CE,6.85,6.85,5.2,5.45,5.45,315,3094.87,722800,27300,02-
Mar-23
OPTSTK,UPL,29-Mar-23,760,CE,4.3,4.65,3.75,3.9,3.9,140,1390.8,449800,24700,02-Mar-23
OPTSTK,UPL,29-Mar-23,800,CE,1.45,1.45,1.15,1.2,1.2,134,1395.83,712400,-1300,02-Mar-
23
OPTSTK,UPL,29-Mar-23,570,PE,0,0,0,4.95,0.35,0,0,0,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,600,PE,0.7,0.7,0.6,0.6,1.35,2,15.61,88400,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,610,PE,1.5,1.5,0.4,0.6,0.6,3,23.82,10400,-1300,02-Mar-23
OPTSTK,UPL,29-Mar-23,630,PE,0,0,0,14.75,4,0,0,0,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,640,PE,1.8,2.2,1.7,2.1,2.1,30,250.36,24700,-1300,02-Mar-23
OPTSTK,UPL,29-Mar-23,670,PE,5,5.4,4.35,5.2,5.2,32,280.77,93600,10400,02-Mar-23
OPTSTK,UPL,29-Mar-23,690,PE,8.45,10.2,8.3,9.85,9.85,203,1845.61,154700,3900,02-Mar-
23
OPTSTK,UPL,29-Mar-23,700,PE,11.25,13.65,11.1,13.35,13.35,369,3418.53,572000,-
46800,02-Mar-23
OPTSTK,UPL,29-Mar-23,710,PE,14.9,18.05,14.9,17.7,17.7,372,3514.33,170300,11700,02-
Mar-23
OPTSTK,UPL,29-Mar-23,720,PE,21.9,23.45,19.65,23.35,23.35,18,173.58,223600,-3900,02-
Mar-23
OPTSTK,UPL,29-Mar-23,740,PE,33.45,33.45,33.15,33.15,46.7,2,20.1,148200,1300,02-Mar-
23
OPTSTK,UPL,29-Mar-23,760,PE,0,0,0,48,61.15,0,0,122200,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,770,PE,60.3,60.3,60,60,68.95,3,32.37,215800,2600,02-Mar-23
OPTSTK,UPL,29-Mar-23,780,PE,0,0,0,44,77.15,0,0,130000,0,02-Mar-23
OPTSTK,UPL,29-Mar-23,800,PE,88.5,88.5,88.5,88.5,94.35,1,11.55,159900,-1300,02-Mar-
23
OPTSTK,UPL,27-Apr-23,570,CE,0,0,0,181.25,144.7,0,0,0,0,02-Mar-23
OPTSTK,UPL,27-Apr-23,600,CE,0,0,0,154.8,118,0,0,0,0,02-Mar-23
OPTSTK,UPL,27-Apr-23,720,CE,24.95,27.3,24.95,27.3,38.25,8,77.55,58500,7800,02-Mar-
23
OPTSTK,UPL,27-Apr-23,750,CE,0,0,0,28,26.55,0,0,1300,0,02-Mar-23
OPTSTK,UPL,27-Apr-23,800,CE,5,5.5,5,5,13.55,6,62.8,18200,-2600,02-Mar-23
OPTSTK,UPL,27-Apr-23,570,PE,0,0,0,3.5,2.45,0,0,0,0,02-Mar-23
OPTSTK,UPL,27-Apr-23,650,PE,6.3,6.3,6.15,6.15,15.45,2,17.06,13000,0,02-Mar-23
OPTSTK,UPL,27-Apr-23,680,PE,0,0,0,14,25.5,0,0,2600,0,02-Mar-23
OPTSTK,UPL,27-Apr-23,700,PE,19.55,20,18,20,20,15,140.24,68900,9100,02-Mar-23
OPTSTK,UPL,27-Apr-23,740,PE,0,0,0,48.45,56,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,570,CE,0,0,0,188.45,150.6,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,580,CE,0,0,0,179.45,142,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,720,CE,0,0,0,34,49.25,0,0,1300,0,02-Mar-23
OPTSTK,UPL,25-May-23,870,CE,0,0,0,19.65,10,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,570,PE,0,0,0,3.15,5.25,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,630,PE,0,0,0,10.35,16,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,770,PE,0,0,0,61,81.65,0,0,0,0,02-Mar-23
OPTSTK,UPL,25-May-23,870,PE,0,0,0,129,159.6,0,0,0,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,220,CE,0,0,0,97.1,56.8,0,0,0,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,242.5,CE,0,0,0,66.2,37.05,0,0,0,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,250,CE,32.35,32.6,28.75,28.75,28.75,7,39.38,46000,4000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,255,CE,0,0,0,22,27.65,0,0,26000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,257.5,CE,0,0,0,26,25.95,0,0,10000,0,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,262.5,CE,21,21,19,19,22.75,2,11.3,10000,2000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,265,CE,20.15,21.05,17.15,17.25,21.25,56,317.93,164000,-
18000,02-Mar-23
OPTSTK,VEDL,29-Mar-
23,267.5,CE,19.15,19.15,15.85,15.95,15.95,13,73.95,114000,8000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,270,CE,16,18.95,13.45,14.1,14.1,635,3627.7,884000,-212000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,272.5,CE,16.95,17,11.9,12.5,12.5,190,1088.96,260000,-2000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,275,CE,14,15.5,10.5,11.1,11.1,736,4231.44,630000,-46000,02-
Mar-23
OPTSTK,VEDL,29-Mar-
23,277.5,CE,12.6,13.55,9.3,9.75,9.75,434,2503.43,296000,24000,02-Mar-23
OPTSTK,VEDL,29-Mar-
23,280,CE,11.25,12.5,8.1,8.6,8.6,2411,13980.53,2484000,104000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,282.5,CE,10.4,10.8,7.1,7.5,7.5,500,2914.72,254000,100000,02-
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-
23,287.5,CE,7.55,8.15,5.35,5.65,5.65,283,1665.64,264000,34000,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,292.5,CE,5.8,6.25,3.95,4.25,4.25,184,1094.62,256000,-4000,02-
Mar-23
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,300,CE,3.55,4,2.55,2.7,2.7,2147,13016.84,4594000,576000,02-
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,305,CE,2.75,3.05,1.9,2.05,2.05,383,2354.03,918000,-20000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,307.5,CE,2.5,2.6,1.6,1.75,1.75,87,538.34,480000,4000,02-Mar-
23
Mar-23
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,317.5,CE,1.4,1.4,0.95,1,1,18,114.72,254000,4000,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,322.5,CE,1.05,1.05,0.8,0.8,0.8,9,58.21,86000,-4000,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,327.5,CE,0.8,0.85,0.6,0.6,2.25,84,551.4,134000,-86000,02-Mar-
23
Mar-23
OPTSTK,VEDL,29-Mar-23,332.5,CE,0.6,0.65,0.6,0.6,1.8,3,19.98,40000,6000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,335,CE,0.5,0.5,0.45,0.45,0.45,3,20.12,146000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,340,CE,0.45,0.5,0.35,0.4,0.4,45,306.36,900000,-10000,02-Mar-
23
OPTSTK,VEDL,29-Mar-23,345,CE,0.3,0.3,0.25,0.3,0.3,7,48.34,84000,-8000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,220,PE,1,1.1,0.85,1.05,1.05,255,1126.85,1038000,122000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,225,PE,1.15,1.35,1.05,1.35,1.35,63,285.03,200000,30000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,230,PE,1.4,1.7,1.1,1.6,1.6,485,2245.16,1330000,-112000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,235,PE,1.85,2.1,1.55,2,2,326,1544.24,1080000,112000,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,242.5,PE,2.1,2.75,2.1,2.75,3.35,33,161.68,292000,-40000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,245,PE,2.65,3.1,2.4,2.9,2.9,155,768.25,498000,-76000,02-Mar-
23
Mar-23
OPTSTK,VEDL,29-Mar-23,250,PE,3.2,3.85,2.7,3.5,3.5,1231,6236.33,3292000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,252.5,PE,2.95,4.1,2.95,3.85,3.85,67,343.2,130000,24000,02-
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,257.5,PE,3.7,4.95,3.65,4.85,4.85,86,450.61,144000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,260,PE,4.05,5.65,3.95,5.2,5.2,1528,8097.71,2368000,-
148000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,262.5,PE,4.5,6.25,4.45,5.8,5.8,63,337.57,158000,6000,02-Mar-
23
OPTSTK,VEDL,29-Mar-23,265,PE,5.05,6.85,4.65,6.5,6.5,521,2824.73,930000,4000,02-Mar-
23
Mar-23
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,275,PE,8.25,10.7,7.35,10.1,10.1,1058,6016.94,732000,-
20000,02-Mar-23
OPTSTK,VEDL,29-Mar-
23,277.5,PE,8.55,11.85,8.15,11.25,11.25,395,2273.57,158000,16000,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-
23,282.5,PE,10.45,14.4,10.4,13.75,13.75,115,678.14,206000,8000,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,295,PE,18,22.95,17.95,22.5,22.5,18,113.8,254000,-2000,02-Mar-
23
OPTSTK,VEDL,29-Mar-23,297.5,PE,24.95,25,24.95,25,28.55,3,19.34,46000,-4000,02-Mar-
23
OPTSTK,VEDL,29-Mar-23,300,PE,22,27.35,22,26.65,26.65,55,357.78,1016000,4000,02-Mar-
23
Mar-23
Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,310,PE,32,35.45,30.3,35.45,38.15,7,47.89,356000,-10000,02-
Mar-23
OPTSTK,VEDL,29-Mar-23,312.5,PE,0,0,0,43,40.2,0,0,4000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,315,PE,0,0,0,41.6,42.3,0,0,220000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,317.5,PE,0,0,0,42.85,44.4,0,0,2000,0,02-Mar-23
Mar-23
OPTSTK,VEDL,29-Mar-23,325,PE,0,0,0,24,50.95,0,0,2000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,330,PE,55,55,55,55,55.4,1,7.7,28000,-2000,02-Mar-23
OPTSTK,VEDL,29-Mar-23,335,PE,0,0,0,34.9,60,0,0,0,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,342.5,PE,0,0,0,40.4,67,0,0,6000,0,02-Mar-23
OPTSTK,VEDL,29-Mar-23,350,PE,0,0,0,44,74.1,0,0,2000,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,220,CE,0,0,0,99.5,60.3,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,225,CE,0,0,0,95,56.15,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,257.5,CE,0,0,0,70.35,32.8,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,270,CE,28.35,28.35,28.35,28.35,25.85,1,5.96,4000,2000,02-Mar-
23
OPTSTK,VEDL,27-Apr-23,280,CE,15.05,15.05,15.05,15.05,21.05,1,5.9,2000,2000,02-Mar-
23
OPTSTK,VEDL,27-Apr-23,282.5,CE,0,0,0,53.45,20,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,290,CE,0,0,0,45.8,17,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,300,CE,8.5,8.8,6.65,7,7,32,196.91,122000,8000,02-Mar-23
OPTSTK,VEDL,27-Apr-23,327.5,CE,0,0,0,30.6,7,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,342.5,CE,0,0,0,25,4.7,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,220,PE,2.6,2.6,2.3,2.3,2.95,4,17.8,70000,2000,02-Mar-23
OPTSTK,VEDL,27-Apr-23,225,PE,0,0,0,2.25,3.75,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,240,PE,3.85,4.45,3.85,4.2,4.2,22,107.43,242000,30000,02-Mar-
23
OPTSTK,VEDL,27-Apr-23,257.5,PE,0,0,0,9.45,12.55,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,260,PE,0,0,0,8,13.5,0,0,26000,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,280,PE,15.1,16.5,14.95,16.5,16.5,12,70.95,42000,10000,02-Mar-
23
OPTSTK,VEDL,27-Apr-23,295,PE,0,0,0,19.05,32,0,0,0,0,02-Mar-23
OPTSTK,VEDL,27-Apr-23,300,PE,0,0,0,26,35.35,0,0,12000,0,02-Mar-23
OPTSTK,VEDL,25-May-23,220,CE,0,0,0,89.55,63.8,0,0,0,0,02-Mar-23
OPTSTK,VEDL,25-May-23,230,CE,0,0,0,81,56.15,0,0,0,0,02-Mar-23
OPTSTK,VEDL,25-May-23,325,CE,0,0,0,23.75,12,0,0,0,0,02-Mar-23
OPTSTK,VEDL,25-May-23,340,CE,0,0,0,18.8,9,0,0,0,0,02-Mar-23
OPTSTK,VEDL,25-May-23,220,PE,0,0,0,2.7,5.25,0,0,0,0,02-Mar-23
OPTSTK,VEDL,25-May-23,230,PE,0,0,0,4,7.4,0,0,0,0,02-Mar-23
OPTSTK,VEDL,25-May-23,250,PE,9.1,9.1,9.1,9.1,13.5,1,5.18,10000,0,02-Mar-23
OPTSTK,VEDL,25-May-23,270,PE,0,0,0,13.55,22,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,610,CE,0,0,0,203.5,312,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,620,CE,0,0,0,194.35,302.05,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,750,CE,0,0,0,109,173.1,0,0,2400,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,800,CE,108,120.95,108,115.1,115.1,7,38.38,21600,1200,02-
Mar-23
OPTSTK,VOLTAS,29-Mar-
23,840,CE,76.05,82.65,73.25,78.85,78.85,12,66.05,12000,1200,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,850,CE,66,72,63.5,69.7,69.7,15,82.7,25800,-600,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,860,CE,58,61.8,58,58,74.15,4,22.05,48000,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,870,CE,53.4,54.45,50.6,54.45,54.45,4,22.15,15000,1200,02-
Mar-23
OPTSTK,VOLTAS,29-Mar-23,880,CE,42,51.35,41,46.4,46.4,92,510.98,78000,-5400,02-Mar-
23
OPTSTK,VOLTAS,29-Mar-23,890,CE,35,43,34,39.7,39.7,271,1509.33,46800,-15600,02-Mar-
23
OPTSTK,VOLTAS,29-Mar-23,900,CE,29.2,37.7,28.25,33.45,33.45,4567,25559.6,666600,-
102600,02-Mar-23
23,910,CE,24,31.9,23.9,28.25,28.25,2165,12178.65,270600,16200,02-Mar-23
23,920,CE,20,27,19.75,23.55,23.55,5127,29027.42,661800,129000,02-Mar-23
23,930,CE,16.4,22.4,16.15,19.45,19.45,1607,9154.67,283200,61800,02-Mar-23
23,940,CE,14.05,18.45,13.05,15.95,15.95,1566,8982.62,364800,90000,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,950,CE,10.9,15,10.75,13,13,1823,10533.46,475200,-40800,02-
Mar-23
23,960,CE,9.25,12.05,8.4,10.5,10.5,751,4372.31,184800,24000,02-Mar-23
Mar-23
Mar-23
Mar-23
23,1000,CE,3.6,4.9,3.25,4.35,4.35,1883,11344.67,874800,40800,02-Mar-23
Mar-23
23,1020,CE,2.55,3.05,2.05,2.85,2.85,268,1644.4,189000,34800,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,1030,CE,2,2.35,1.6,2.15,2.15,162,1003.07,138000,7200,02-
Mar-23
Mar-23
OPTSTK,VOLTAS,29-Mar-23,610,PE,0,0,0,0.1,0,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,670,PE,0,0,0,8.95,0.05,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,750,PE,0.5,0.6,0.4,0.55,0.55,61,274.69,164400,-27600,02-
Mar-23
OPTSTK,VOLTAS,29-Mar-23,770,PE,0.6,0.8,0.25,0.25,0.85,19,87.86,13800,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,780,PE,1.3,1.3,1,1,1,5,23.43,15600,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,790,PE,1.2,1.35,1,1.15,1.65,21,99.69,37800,-1200,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,800,PE,1.6,1.95,1.3,1.55,1.55,368,1769.74,583800,6600,02-
Mar-23
OPTSTK,VOLTAS,29-Mar-23,810,PE,2,2.5,1.7,2.05,2.05,86,419.06,144000,2400,02-Mar-23
Mar-23
OPTSTK,VOLTAS,29-Mar-23,830,PE,3.1,4.2,2.9,3.35,3.35,83,415.06,23400,1800,02-Mar-23
Mar-23
OPTSTK,VOLTAS,29-Mar-23,850,PE,6.2,7.25,4.85,5.55,5.55,592,3039.85,166800,-
48600,02-Mar-23
Mar-23
Mar-23
23,880,PE,14.4,15.3,10.55,11.9,11.9,841,4504.08,185400,20400,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,890,PE,19,19.3,13.55,15.2,15.2,624,3393.53,60600,13200,02-
Mar-23
23,900,PE,22.05,24,16.95,18.95,18.95,2240,12363.65,493200,81600,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,910,PE,29,29.15,21.4,23.5,23.5,538,3016.99,50400,13800,02-
Mar-23
23,920,PE,29.9,33.6,25.6,28.85,28.85,1297,7387.57,115200,67200,02-Mar-23
Mar-23
OPTSTK,VOLTAS,29-Mar-23,940,PE,42.7,42.7,39,39,43.7,2,11.77,2400,600,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,950,PE,52,52,46,46.5,49.8,7,41.87,30000,-1800,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,970,PE,0,0,0,77,63.25,0,0,600,0,02-Mar-23
OPTSTK,VOLTAS,29-Mar-23,1000,PE,90.05,90.05,85,86.9,86.15,8,52.18,16200,1200,02-
Mar-23
OPTSTK,VOLTAS,27-Apr-23,610,CE,0,0,0,161.85,315.65,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,740,CE,0,0,0,67,189.25,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,840,CE,0,0,0,26.7,104,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,870,CE,0,0,0,19.55,83,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,900,CE,48.5,50,48,48,48,5,28.47,2400,2400,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,920,CE,0,0,0,30,54.25,0,0,600,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,950,CE,22,28.9,22,26.25,40.75,13,76,7800,2400,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,1000,CE,15,15,12,12,24.05,5,30.4,3000,3000,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,610,PE,0,0,0,4.8,0.05,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,710,PE,0,0,0,26,1,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,800,PE,0,0,0,69.25,8,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,850,PE,15.15,15.15,15.15,15.15,18.5,1,5.19,1800,0,02-Mar-23
OPTSTK,VOLTAS,27-Apr-23,900,PE,0,0,0,35.5,36,0,0,2400,0,02-Mar-23
OPTSTK,VOLTAS,25-May-23,760,CE,0,0,0,164.55,178.6,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,25-May-23,910,CE,0,0,0,66,72.95,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,25-May-23,930,CE,0,0,0,57,63.05,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,25-May-23,760,PE,0,0,0,10.4,7.15,0,0,0,0,02-Mar-23
OPTSTK,VOLTAS,25-May-23,840,PE,0,0,0,29.7,23,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1020,CE,0,0,0,482.45,296.05,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1100,CE,0,0,0,404.9,217,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1200,CE,0,0,0,311.3,124,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-
23,1300,CE,50.05,59.95,50.05,52.65,52.65,158,748.78,66850,2800,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1320,CE,42.35,42.35,42.35,42.35,42.35,1,4.76,1400,-
350,02-Mar-23
23,1340,CE,33.3,37.9,31.05,33.25,33.25,129,620.46,37100,7700,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1360,CE,0,0,0,25,26.7,0,0,1050,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1380,CE,9.35,21.6,9.2,20.5,20.6,7,34.2,2100,0,02-Mar-23
23,1400,CE,14.8,18,14.15,15.9,15.9,481,2383.61,223650,12950,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1440,CE,9.35,10.5,8.4,9.9,8.65,31,157.25,12250,9450,02-
Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1460,CE,0,0,0,9,6.25,0,0,1050,0,02-Mar-23
23,1500,CE,3.85,7.5,3.85,5.3,5.3,588,3096.98,212100,125650,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1540,CE,2,2.75,1.7,2.35,2.35,113,609.93,57400,37100,02-
Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1560,CE,0.75,0.75,0.75,0.75,1,1,5.46,350,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1020,PE,0,0,0,0.35,0.05,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1120,PE,0,0,0,2,1.05,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1200,PE,8.4,9.05,7,8.25,8.25,75,317.07,57400,-1050,02-
Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1220,PE,12,12,12,12,10.4,1,4.31,350,350,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1300,PE,35.5,38.2,32,35.5,35.5,41,191.51,46900,-1050,02-
Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1460,PE,0,0,0,150.95,148,0,0,8400,0,02-Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1540,PE,222.3,222.3,222.3,222.3,222.85,1,6.16,350,0,02-
Mar-23
OPTSTK,WHIRLPOOL,29-Mar-23,1640,PE,0,0,0,172.1,321,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,27-Apr-23,1020,CE,0,0,0,408,302.8,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,27-Apr-23,1040,CE,0,0,0,388.7,283.5,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,27-Apr-23,1520,CE,0,0,0,51.55,11,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,27-Apr-23,1560,CE,0,0,0,40,7.15,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,27-Apr-23,1020,PE,0,0,0,0.75,0.8,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,27-Apr-23,1120,PE,0,0,0,4,5.5,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,25-May-23,1020,CE,0,0,0,272.45,310.1,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,25-May-23,1240,CE,0,0,0,105,129.15,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,25-May-23,1020,PE,0,0,0,4.7,2.45,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,25-May-23,1180,PE,0,0,0,32,21.2,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,25-May-23,1480,PE,0,0,0,206,173.7,0,0,0,0,02-Mar-23
OPTSTK,WHIRLPOOL,25-May-23,1540,PE,0,0,0,256.7,222,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,320,CE,0,0,0,78.5,69.8,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,330,CE,0,0,0,69.85,60,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,355,CE,37,37,34.95,34.95,36.8,2,11.72,1500,-1500,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,360,CE,30.2,30.5,30,30.5,32.6,15,87.8,19500,4500,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,370,CE,21.45,23,21.15,21.5,21.5,8,47.04,36000,6000,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,380,CE,14,15.35,13.5,13.95,13.95,94,555.81,334500,43500,02-
Mar-23
OPTSTK,WIPRO,29-Mar-
23,385,CE,11.5,11.95,10.3,10.85,10.85,104,617.81,136500,27000,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,390,CE,9,9.15,7.85,8.2,8.2,1099,6567.18,1167000,307500,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,395,CE,7.3,7.3,5.8,6.1,6.1,422,2539.88,799500,127500,02-Mar-
23
OPTSTK,WIPRO,29-Mar-
23,400,CE,5.35,5.35,4.2,4.45,4.45,1342,8144.11,3444000,516000,02-Mar-23
23
OPTSTK,WIPRO,29-Mar-23,410,CE,2.5,2.7,2.1,2.25,2.25,738,4564.46,3241500,349500,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,415,CE,1.75,1.8,1.45,1.55,1.55,183,1143.52,724500,52500,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,420,CE,1.3,1.3,1,1.05,1.05,355,2242.44,1723500,79500,02-Mar-
23
OPTSTK,WIPRO,29-Mar-23,425,CE,0.85,0.95,0.7,0.75,0.75,134,855.86,492000,-36000,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,430,CE,0.7,0.7,0.5,0.5,0.5,514,3319.63,1174500,0,02-Mar-23
23
Mar-23
Mar-23
OPTSTK,WIPRO,29-Mar-23,460,CE,0.2,0.25,0.2,0.2,0.2,8,55.22,268500,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,470,CE,0.15,0.2,0.15,0.2,0.15,9,63.47,285000,-1500,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,320,PE,0,0,0,2.35,0.1,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,330,PE,0.3,0.3,0.15,0.15,0.15,6,29.72,10500,3000,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,340,PE,0.25,0.3,0.2,0.25,0.25,22,112.28,195000,7500,02-Mar-
23
23
23
23
OPTSTK,WIPRO,29-Mar-23,370,PE,1.9,2.15,1.65,2,2,278,1551.01,927000,103500,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,375,PE,2.75,3.15,2.45,2.95,2.95,162,918.26,243000,66000,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,380,PE,4,4.6,3.6,4.3,4.3,563,3244.51,1480500,61500,02-Mar-23
23
OPTSTK,WIPRO,29-Mar-23,390,PE,7.85,9,7.25,8.55,8.55,823,4916.44,1543500,109500,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,395,PE,11.5,11.85,10,11.35,11.35,45,274.16,453000,13500,02-
Mar-23
OPTSTK,WIPRO,29-Mar-23,400,PE,13.9,15.25,13,14.7,14.7,110,683.75,1575000,0,02-Mar-
23
Mar-23
OPTSTK,WIPRO,29-Mar-23,415,PE,25.9,26,25.05,26,29.1,3,19.82,58500,3000,02-Mar-23
Mar-23
23
Mar-23
OPTSTK,WIPRO,29-Mar-23,440,PE,0,0,0,52,50.75,0,0,31500,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,455,PE,0,0,0,55.5,65,0,0,3000,0,02-Mar-23
OPTSTK,WIPRO,29-Mar-23,460,PE,0,0,0,63,69.9,0,0,18000,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,325,CE,0,0,0,84,67.65,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,330,CE,0,0,0,79.5,63.1,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,370,CE,0,0,0,47.55,31,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,390,CE,14.8,14.8,14.5,14.75,19.45,6,36.42,15000,3000,02-Mar-
23
OPTSTK,WIPRO,27-Apr-23,400,CE,9.9,11.3,9.9,10.3,10.3,55,338.7,289500,40500,02-Mar-
23
OPTSTK,WIPRO,27-Apr-23,410,CE,6.95,7,6.8,6.85,6.85,12,75.04,121500,7500,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,420,CE,5,5,4.3,4.8,4.8,53,337.67,456000,27000,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,450,CE,1.35,1.4,1.1,1.25,1.25,10,67.68,123000,7500,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,325,PE,0,0,0,1.85,1,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,330,PE,0,0,0,2.3,1.35,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,350,PE,0,0,0,5,3.85,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,360,PE,0,0,0,7.05,6,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,370,PE,4,5.25,4,5,5,35,196.81,169500,33000,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,380,PE,7.95,9,7,8.65,8.65,22,128.01,165000,13500,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,390,PE,12.4,12.55,12.3,12.3,17.1,4,24.14,4500,4500,02-Mar-23
OPTSTK,WIPRO,27-Apr-23,400,PE,16.5,18.5,16.5,18.25,22.5,14,87.73,256500,15000,02-
Mar-23
OPTSTK,WIPRO,25-May-23,325,CE,0,0,0,76.85,70.6,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,25-May-23,335,CE,0,0,0,68.15,62,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,25-May-23,400,CE,0,0,0,24.45,20,0,0,0,0,02-Mar-23
OPTSTK,WIPRO,25-May-23,325,PE,0,0,0,2.1,2.15,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,145,CE,0,0,0,97.4,52.2,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,160,CE,37.9,38.1,37.85,37.85,37.85,3,17.81,48000,3000,02-Mar-
23
OPTSTK,ZEEL,29-Mar-23,165,CE,33.2,33.2,33.2,33.2,33.55,2,11.89,51000,0,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,170,CE,30.45,32.1,27.85,28.75,28.75,11,65.95,252000,3000,02-
Mar-23
OPTSTK,ZEEL,29-Mar-23,175,CE,24.35,24.5,24.35,24.5,25.35,2,11.96,93000,3000,02-Mar-
23
OPTSTK,ZEEL,29-Mar-23,180,CE,23,23.3,19.4,20.05,20.05,32,193.02,1371000,-48000,02-
Mar-23
OPTSTK,ZEEL,29-Mar-23,185,CE,18.4,19.45,15.85,16.4,16.4,10,60.86,459000,-9000,02-
Mar-23
Mar-23
Mar-23
OPTSTK,ZEEL,29-Mar-23,200,CE,9.05,9.8,7,7.5,7.5,1149,7178.54,4332000,30000,02-Mar-
23
Mar-23
OPTSTK,ZEEL,29-Mar-23,210,CE,4.8,5.4,3.75,4,4,715,4600.25,3411000,102000,02-Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,ZEEL,29-Mar-23,240,CE,1,1,0.65,0.7,0.7,330,2383.64,1449000,156000,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,250,CE,0.55,0.55,0.4,0.45,0.45,144,1082.11,1725000,-42000,02-
Mar-23
OPTSTK,ZEEL,29-Mar-
23,260,CE,0.35,0.35,0.25,0.25,0.25,154,1202.52,1014000,153000,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,270,CE,0.25,0.25,0.25,0.25,0.25,7,56.75,369000,-6000,02-Mar-
23
OPTSTK,ZEEL,29-Mar-23,145,PE,0.5,0.5,0.4,0.4,0.2,13,56.71,195000,0,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,150,PE,0.6,0.6,0.45,0.5,0.5,138,623.17,438000,213000,02-Mar-
23
OPTSTK,ZEEL,29-Mar-23,155,PE,0.75,0.85,0.6,0.6,0.6,87,406.29,648000,-33000,02-Mar-
23
OPTSTK,ZEEL,29-Mar-23,160,PE,1,1.1,0.85,0.9,0.9,310,1496.79,1713000,-27000,02-Mar-
23
23
OPTSTK,ZEEL,29-Mar-23,170,PE,1.75,1.95,1.6,1.7,1.7,211,1087.2,2028000,-108000,02-
Mar-23
OPTSTK,ZEEL,29-Mar-23,175,PE,2.25,2.6,2.15,2.25,2.25,98,521.33,735000,18000,02-Mar-
23
OPTSTK,ZEEL,29-Mar-23,180,PE,2.9,3.55,2.85,3.1,3.1,443,2434.27,4362000,114000,02-
Mar-23
Mar-23
Mar-23
Mar-23
Mar-23
OPTSTK,ZEEL,29-Mar-
23,205,PE,11.25,14.25,11.25,13.15,13.15,20,130.6,513000,21000,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,210,PE,14.7,18,14.7,16.65,19.25,17,115.63,777000,12000,02-
Mar-23
Mar-23
OPTSTK,ZEEL,29-Mar-23,220,PE,22.75,25.15,22.75,24.5,24.5,7,51.27,810000,3000,02-
Mar-23
OPTSTK,ZEEL,29-Mar-23,225,PE,27,30,27,30,30.7,4,30.42,123000,-3000,02-Mar-23
Mar-23
OPTSTK,ZEEL,29-Mar-23,235,PE,0,0,0,37.95,39.35,0,0,33000,0,02-Mar-23
23
OPTSTK,ZEEL,29-Mar-23,245,PE,0,0,0,48,48.5,0,0,27000,0,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,255,PE,0,0,0,33.6,58,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,29-Mar-23,260,PE,60.25,60.25,60.25,60.25,62.8,1,9.6,261000,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,145,CE,0,0,0,78.65,53.95,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,190,CE,20.4,20.4,18.95,18.95,20.7,4,25.14,399000,3000,02-Mar-
23
OPTSTK,ZEEL,27-Apr-23,200,CE,14.5,14.5,12.35,13,15.85,8,51.2,315000,6000,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,210,CE,9.65,9.8,8.55,9.05,9.05,11,72.36,78000,21000,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,215,CE,0,0,0,28,10.25,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,220,CE,5.7,5.7,5.7,5.7,8.8,1,6.77,15000,3000,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,230,CE,3,3,3,3,6.4,1,6.99,63000,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,145,PE,0,0,0,1.15,1.1,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,155,PE,0,0,0,2,2.2,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,160,PE,2.25,2.65,2.25,2.65,3,2,9.74,39000,-3000,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,165,PE,0,0,0,5,4,0,0,6000,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,170,PE,3.5,4.4,3.5,4.1,5.2,13,67.91,84000,27000,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,215,PE,0,0,0,20,26.6,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,27-Apr-23,260,PE,62,62,62,62,63.15,1,9.66,3000,3000,02-Mar-23
OPTSTK,ZEEL,25-May-23,145,CE,0,0,0,44.15,55.95,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,25-May-23,165,CE,0,0,0,30,40.2,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,25-May-23,210,CE,0,0,0,10.4,16,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,25-May-23,230,CE,0,0,0,6.1,10,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,25-May-23,145,PE,0,0,0,3.7,2.3,0,0,0,0,02-Mar-23
OPTSTK,ZEEL,25-May-23,150,PE,0,0,0,4.8,3,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,350,CE,0,0,0,76.75,118.6,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,395,CE,0,0,0,43,74.2,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,400,CE,72.45,72.45,72.45,72.45,69.4,1,8.5,9000,0,02-Mar-
23
OPTSTK,ZYDUSLIFE,29-Mar-23,405,CE,0,0,0,37,64.7,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,420,CE,0,0,0,29.05,51,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,450,CE,25,25,24.05,24.05,27.6,5,42.68,48600,3600,02-Mar-
23
OPTSTK,ZYDUSLIFE,29-Mar-23,460,CE,19.35,19.35,16.8,16.9,16.9,5,43,106200,-5400,02-
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,465,CE,15.55,16.5,10.45,10.45,18.75,9,77.8,48600,-
1800,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-
23,470,CE,13.7,14.75,10.8,11.6,11.6,138,1197.43,235800,12600,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,475,CE,10.15,10.75,8.8,9.15,9.15,26,226.89,64800,0,02-
Mar-23
23,480,CE,9.55,9.55,6.85,7.25,7.25,196,1721.24,318600,5400,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,485,CE,8,8,5.65,5.65,10.25,18,159.16,55800,12600,02-Mar-
23
OPTSTK,ZYDUSLIFE,29-Mar-23,490,CE,7.25,7.25,4,4.3,4.3,54,480.74,194400,18000,02-
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,495,CE,3.75,4.3,3.25,3.35,7.25,30,269.21,93600,21600,02-
Mar-23
23,500,CE,3.75,3.75,2.3,2.6,2.6,204,1846.33,394200,50400,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,510,CE,1.8,1.9,1.35,1.6,4.15,22,202.61,117000,-1800,02-
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,520,CE,0.9,1.1,0.8,0.85,0.85,15,140.64,77400,-3600,02-
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,350,PE,0,0,0,3.5,0.05,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,360,PE,0,0,0,5,0.05,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,380,PE,0.2,0.2,0.2,0.2,0.15,5,34.21,9000,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,390,PE,0.3,0.4,0.25,0.35,0.3,10,70.26,30600,-5400,02-
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,400,PE,0.85,0.85,0.45,0.45,0.6,3,21.63,54000,0,02-Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,405,PE,1.3,1.5,0.5,0.5,0.85,9,65.78,12600,-5400,02-Mar-
23
OPTSTK,ZYDUSLIFE,29-Mar-23,420,PE,0.8,0.85,0.7,0.85,0.85,22,166.63,43200,10800,02-
Mar-23
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,445,PE,0,0,0,3.65,7,0,0,1800,0,02-Mar-23
23,450,PE,2.95,4.25,2.95,4.05,4.05,64,522.78,138600,12600,02-Mar-23
Mar-23
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,465,PE,6.75,9.1,6.75,8.75,8.75,9,76.71,39600,-1800,02-
Mar-23
Mar-23
23,475,PE,11.75,14.35,11.75,13.2,13.2,7,61.52,54000,1800,02-Mar-23
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,485,PE,20.5,20.55,20.5,20.55,26,2,18.19,7200,3600,02-
Mar-23
Mar-23
OPTSTK,ZYDUSLIFE,29-Mar-23,515,PE,0,0,0,93.15,49,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,360,CE,0,0,0,76.65,111.1,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,435,CE,0,0,0,27,45.85,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,500,CE,7.85,7.85,7.75,7.75,13.3,4,36.55,36000,-1800,02-
Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,360,PE,1.9,1.9,1.9,1.9,0.35,9,58.62,18000,-16200,02-Mar-
23
OPTSTK,ZYDUSLIFE,27-Apr-23,365,PE,0,0,0,4.55,0.5,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,405,PE,0.7,0.7,0.65,0.65,3.25,2,14.6,23400,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,425,PE,2.1,2.1,1.95,2.05,2.05,4,30.74,5400,-7200,02-Mar-
23
OPTSTK,ZYDUSLIFE,27-Apr-23,450,PE,0,0,0,7,14.15,0,0,1800,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,470,PE,0,0,0,49.55,23,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,27-Apr-23,500,PE,0,0,0,72.5,41,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,390,CE,0,0,0,88.6,86.7,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,425,CE,0,0,0,61,58.8,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,480,CE,0,0,0,29.1,27,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,495,CE,0,0,0,23,21.05,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,390,PE,0,0,0,3.85,3.45,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,415,PE,2,2,2,2,7.6,1,7.5,1800,1800,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,420,PE,2.15,2.15,2.15,2.15,8.75,2,15.19,3600,3600,02-
Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,425,PE,0,0,0,10.55,10,0,0,0,0,02-Mar-23
OPTSTK,ZYDUSLIFE,25-May-23,520,PE,0,0,0,58,58.1,0,0,0,0,02-Mar-23

Fo 02 MAR2023 Bhav

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Fo 02 MAR2023 Bhav

Uploaded by

Copyright:

Available Formats

INSTRUMENT,SYMBOL,EXPIRY_DT,STRIKE_PR,OPTION_TYP,OPEN,HIGH,LOW,CLOSE,SETTLE_PR,CONT

You might also like