Tst

INSTRUMENT SYMBOL EXPIRY_DT STRIKE_PR OPTION_TYP OPEN HIGH LOW

FUTIDX BANKNIFTY 42397 0 XX 16550 16659.3 16376

FUTIDX BANKNIFTY 42425 0 XX 16536.5 16698 16425

FUTIDX BANKNIFTY 42460 0 XX 16623.25 16720 16500

FUTIDX DJIA 42384 0 XX 17002.5 17032.5 16950

FUTIDX DJIA 42419 0 XX 16960 16960 16960

FUTIDX DJIA 42447 0 XX 0 0 0




FUTIDX FTSE100 42384 0 XX 0 0 0

FUTIDX FTSE100 42419 0 XX 0 0 0

FUTIDX FTSE100 42447 0 XX 0 0 0

FUTIDX FTSE100 42538 0 XX 0 0 0

FUTIDX FTSE100 42629 0 XX 0 0 0

FUTIDX FTSE100 42720 0 XX 0 0 0

FUTIDX NIFTY 42397 0 XX 7789 7824.5 7730.3

FUTIDX NIFTY 42425 0 XX 7791.8 7845 7751.45

FUTIDX NIFTY 42460 0 XX 7836.65 7882 7790.25

FUTIDX NIFTYINFRA 42397 0 XX 0 0 0



FUTIDX NIFTYIT 42397 0 XX 10985.05 11031 10985.05

FUTIDX NIFTYIT 42425 0 XX 0 0 0

FUTIDX NIFTYIT 42460 0 XX 0 0 0

FUTIDX NIFTYMID50 42397 0 XX 0 0 0



FUTIDX NIFTYPSE 42397 0 XX 0 0 0



FUTIDX S&P500 42384 0 XX 2001 2004.75 1991

FUTIDX S&P500 42419 0 XX 1991.25 1991.25 1991.25

FUTIDX S&P500 42447 0 XX 0 0 0

FUTIDX S&P500 42538 0 XX 0 0 0

FUTIDX S&P500 42629 0 XX 0 0 0

FUTIDX S&P500 42720 0 XX 0 0 0

FUTIVX INDIAVIX 42381 0 XX 0 0 0



FUTSTK ABIRLANUVO 42397 0 XX 2284.95 2311 2235

FUTSTK ABIRLANUVO 42425 0 XX 2282.45 2300 2228.3

FUTSTK ABIRLANUVO 42460 0 XX 0 0 0

FUTSTK ACC 42397 0 XX 1346.85 1346.85 1322

FUTSTK ACC 42425 0 XX 1335.05 1341.75 1325

FUTSTK ACC 42460 0 XX 1323.15 1325.35 1319.7

FUTSTK ADANIENT 42397 0 XX 88.4 89.1 85.6

FUTSTK ADANIENT 42425 0 XX 88.85 89.3 88.85

FUTSTK ADANIENT 42460 0 XX 0 0 0

FUTSTK ADANIPORTS 42397 0 XX 255.5 258.4 252

FUTSTK ADANIPORTS 42425 0 XX 257.2 259 252.95

FUTSTK ADANIPORTS 42460 0 XX 0 0 0

FUTSTK ADANIPOWER 42397 0 XX 34.45 35.3 33.85

FUTSTK ADANIPOWER 42425 0 XX 35 35.4 34

FUTSTK ADANIPOWER 42460 0 XX 0 0 0

FUTSTK AJANTPHARM 42397 0 XX 1334 1335.05 1304.4

FUTSTK AJANTPHARM 42425 0 XX 1340.65 1340.65 1315.75

FUTSTK AJANTPHARM 42460 0 XX 0 0 0

FUTSTK ALBK 42397 0 XX 67.7 69.4 67.35

FUTSTK ALBK 42425 0 XX 68 69.45 67.9

FUTSTK ALBK 42460 0 XX 0 0 0

FUTSTK AMARAJABAT 42397 0 XX 875.75 887 857.85

FUTSTK AMARAJABAT 42425 0 XX 877 877 866.35

FUTSTK AMARAJABAT 42460 0 XX 0 0 0

FUTSTK AMBUJACEM 42397 0 XX 202.45 204.25 200.4

FUTSTK AMBUJACEM 42425 0 XX 202.55 202.55 200.1

FUTSTK AMBUJACEM 42460 0 XX 201 204.2 201

FUTSTK ANDHRABANK 42397 0 XX 63.6 64.6 63.15

FUTSTK ANDHRABANK 42425 0 XX 63.55 64.3 63.3

FUTSTK ANDHRABANK 42460 0 XX 0 0 0

FUTSTK APOLLOHOSP 42397 0 XX 1464.95 1483.95 1451.1

FUTSTK APOLLOHOSP 42425 0 XX 1472 1485.85 1471.15

FUTSTK APOLLOHOSP 42460 0 XX 0 0 0

FUTSTK APOLLOTYRE 42397 0 XX 158.15 161.2 155.1

FUTSTK APOLLOTYRE 42425 0 XX 160 161.2 156.2

FUTSTK APOLLOTYRE 42460 0 XX 0 0 0

FUTSTK ARVIND 42397 0 XX 361.4 366.3 353.55

FUTSTK ARVIND 42425 0 XX 360.25 365.5 354

FUTSTK ARVIND 42460 0 XX 0 0 0

FUTSTK ASHOKLEY 42397 0 XX 93.4 94.5 92.1

FUTSTK ASHOKLEY 42425 0 XX 93.4 94.75 92.5

FUTSTK ASHOKLEY 42460 0 XX 0 0 0

FUTSTK ASIANPAINT 42397 0 XX 907.25 914 889.4

FUTSTK ASIANPAINT 42425 0 XX 912.75 912.85 893

FUTSTK ASIANPAINT 42460 0 XX 0 0 0

FUTSTK AUROPHARMA 42397 0 XX 867.6 882 854

FUTSTK AUROPHARMA 42425 0 XX 875 885 859

FUTSTK AUROPHARMA 42460 0 XX 868 880 868

FUTSTK AXISBANK 42397 0 XX 438.2 440.25 430.5

FUTSTK AXISBANK 42425 0 XX 439.15 441.8 432.45

FUTSTK AXISBANK 42460 0 XX 435 435 435

FUTSTK BAJAJ-AUTO 42397 0 XX 2492.05 2512 2470

FUTSTK BAJAJ-AUTO 42425 0 XX 2488 2499.95 2479.9

FUTSTK BAJAJ-AUTO 42460 0 XX 0 0 0

FUTSTK BAJFINANCE 42397 0 XX 5965.4 6201.95 5965.4

FUTSTK BAJFINANCE 42425 0 XX 6024.05 6187.25 6024.05

FUTSTK BAJFINANCE 42460 0 XX 0 0 0

FUTSTK BANKBARODA 42397 0 XX 148 151.1 146.6

FUTSTK BANKBARODA 42425 0 XX 146.95 150.5 145.1

FUTSTK BANKBARODA 42460 0 XX 0 0 0

FUTSTK BANKINDIA 42397 0 XX 113 116.25 111.8

FUTSTK BANKINDIA 42425 0 XX 112.5 115.65 111.5

FUTSTK BANKINDIA 42460 0 XX 112.5 112.5 112.5

FUTSTK BATAINDIA 42397 0 XX 485.05 496.6 478.55

FUTSTK BATAINDIA 42425 0 XX 471.75 483 471.75

FUTSTK BATAINDIA 42460 0 XX 0 0 0

FUTSTK BEL 42397 0 XX 1369.9 1384.7 1345

FUTSTK BEL 42425 0 XX 1359.05 1374.5 1343

FUTSTK BEL 42460 0 XX 0 0 0

FUTSTK BEML 42397 0 XX 1278.35 1286.95 1257.05

FUTSTK BEML 42425 0 XX 1275.05 1275.05 1265

FUTSTK BEML 42460 0 XX 0 0 0

FUTSTK BHARATFORG 42397 0 XX 859.95 884.4 856

FUTSTK BHARATFORG 42425 0 XX 865.7 882 855.1

FUTSTK BHARATFORG 42460 0 XX 0 0 0

FUTSTK BHARTIARTL 42397 0 XX 325.7 332.85 320.8

FUTSTK BHARTIARTL 42425 0 XX 329 333.9 322.6

FUTSTK BHARTIARTL 42460 0 XX 0 0 0

FUTSTK BHEL 42397 0 XX 167.1 168.6 165.1

FUTSTK BHEL 42425 0 XX 166.85 168 164.7

FUTSTK BHEL 42460 0 XX 166.1 167.75 164.25

FUTSTK BIOCON 42397 0 XX 529.4 533.65 520.25

FUTSTK BIOCON 42425 0 XX 523.6 534.7 522.15

FUTSTK BIOCON 42460 0 XX 0 0 0

FUTSTK BOSCHLTD 42397 0 XX 18671.9 18899 18596

FUTSTK BOSCHLTD 42425 0 XX 0 0 0

FUTSTK BOSCHLTD 42460 0 XX 0 0 0

FUTSTK BPCL 42397 0 XX 905.5 923.7 900.3

FUTSTK BPCL 42425 0 XX 904.1 925.95 904.1

FUTSTK BPCL 42460 0 XX 0 0 0

FUTSTK BRITANNIA 42397 0 XX 2996.95 3021 2972

FUTSTK BRITANNIA 42425 0 XX 3017.2 3027 3010

FUTSTK BRITANNIA 42460 0 XX 0 0 0

FUTSTK CADILAHC 42397 0 XX 307.6 326.35 300.3

FUTSTK CADILAHC 42425 0 XX 310 326.7 310

CLOSE

16454.75

16502.05

16556.35

16977.5

16960

16072.5

16385

16702.5

18835

6020

6445

7571

7242

6637

6570

7750.05

7773.45

7812.15

2934.6

2799.25

2820.75

11016.65

11153.2

11421.9

3389.2

3418.8

3479

3114.1

3127.2

3190.05

1994.5

1991.25

2275.75

2299

2150.5

2198.25

1536.25

1514.75

1709.5

2261.3

2264.15

2207.65

1325.1

1328.5

1322.8

86.55

89.3

85

252.5

253.8

265.8

34.6

34.75

32.85

1310.1

1339.45

1356.65

67.8

67.9

68.8

866.45

874.7

877.9

202.9

202.05

204.2

63.4

63.5

66.9

1461.5

1483.25

1493.85

156

157.25

159.15

357.25

356.7

354.65

92.85

93.05

92.8

890.95

893.35

900.05

870.95

874.8

880

431.55

433.9

435

2483.5

2499.05

2579.3

6143.05

6180.45

6122.2

148.05

147.95

147

112.95

112.7

112.5

491.4

476

531.7

1358.35

1354.35

1396.7

1262.35

1267.35

1305.05

879.15

879.3

878

322.85

324.15

346.8

165.45

164.95

164.55

525.65

527

527.8

18748.4

18990

18996.15

916.35

918.2

909

3007.75

3027

3021.7

321.2

322.5

Tst

Documents

Transcript of Tst