Fop 20190425

<TICKER>,<FULLNAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
BANKNIFTY-I-CE-25100,BANKNIFTY-NEAR-CE-
25100,04/25/2019,4820,4930,4412.35,4484.65,9720,20
25500,04/25/2019,4524.15,4540,4045.45,4109.4,6000,40
26000,04/25/2019,3923,4040.05,3525,3532.6,21460,980
26500,04/25/2019,3428,3538.65,3035,3039,7180,240
BANKNIFTY-I-CE-26900,BANKNIFTY-NEAR-CE-26900,04/25/2019,2900,2900,2900,2900,20,0
27000,04/25/2019,2878.35,3048.95,2493.6,2558.55,69760,3440
27100,04/25/2019,2945.7,2947.45,2504.4,2504.4,200,140
27300,04/25/2019,2700,2700,2438.2,2438.2,100,80
27400,04/25/2019,2511.3,2525,2140,2147.45,680,40
27500,04/25/2019,2439.95,2543.95,2027.2,2079.4,32740,2100
27600,04/25/2019,2193,2193,1902.35,1902.35,60,60
27700,04/25/2019,2013.25,2013.25,1823.15,1823.15,40,40
27900,04/25/2019,2080.9,2085.95,1640,1640,1200,160
28000,04/25/2019,1956.25,2052,1530,1589.55,16500,28380
28300,04/25/2019,1621.4,1621.4,1277.1,1277.1,480,20
28400,04/25/2019,1559.2,1600,1140,1142.05,480,40
28500,04/25/2019,1363,1548.05,1035.75,1087.8,20120,27800
28600,04/25/2019,1325.7,1325.7,940,947.55,340,0
28700,04/25/2019,1186.55,1258.7,840,850.15,700,0
28800,04/25/2019,1159.6,1199.7,740,740,460,20
28900,04/25/2019,1058.3,1097.65,640,655.75,660,160
29000,04/25/2019,867.7,1058.8,510.8,553.5,202780,12740
29100,04/25/2019,750.05,947.05,415.15,446.75,6820,720
29200,04/25/2019,670,837,325.05,377.45,9800,180
29300,04/25/2019,559.25,744,210.2,248.65,65300,380
29400,04/25/2019,470.9,647.7,107.45,153.3,267760,880
29500,04/25/2019,385.15,550,25,52.05,3097500,95860
29600,04/25/2019,273.65,456.65,0.05,5.85,7301180,518600
29700,04/25/2019,174.35,357.3,0.1,2.25,8168820,297960
29800,04/25/2019,115,263.2,0.05,1.6,21562880,536060
29900,04/25/2019,84.3,184,0.05,0.65,36903200,694040
30000,04/25/2019,65,115,0.1,0.45,55952400,1650080
30100,04/25/2019,37.95,65.75,0.1,0.35,40464020,823800
30200,04/25/2019,12,34.9,0.1,0.35,38782160,912660
30300,04/25/2019,7,17.9,0.05,0.25,25524960,747480
30400,04/25/2019,4.05,7.9,0.05,0.2,22644780,561320
30500,04/25/2019,2,3.9,0.1,0.2,15404460,1135320
30600,04/25/2019,1.1,1.9,0.05,0.15,1965060,181700
BANKNIFTY-I-CE-30700,BANKNIFTY-NEAR-CE-30700,04/25/2019,1,1,0.05,0.1,818080,190180
30800,04/25/2019,0.75,0.85,0.05,0.1,467060,125960
31000,04/25/2019,0.6,0.65,0.1,0.2,688460,351000
31100,04/25/2019,0.3,0.45,0.05,0.05,11500,24060
31300,04/25/2019,0.35,0.45,0.1,0.15,3860,9180
31400,04/25/2019,0.3,0.35,0.05,0.15,9600,8860
31500,04/25/2019,0.45,0.45,0.05,0.2,182880,227240
31600,04/25/2019,0.6,0.6,0.05,0.05,17160,11860
BANKNIFTY-I-CE-31700,BANKNIFTY-NEAR-CE-31700,04/25/2019,0.6,0.6,0.05,0.05,820,4360
32000,04/25/2019,0.05,0.25,0.05,0.05,47860,204420
32100,04/25/2019,0.15,0.15,0.05,0.05,920,1140
BANKNIFTY-I-PE-25100,BANKNIFTY-NEAR-PE-
25100,04/25/2019,0.25,0.85,0.05,0.1,35020,20340
BANKNIFTY-I-PE-25200,BANKNIFTY-NEAR-PE-25200,04/25/2019,0.25,0.25,0.05,0.1,7880,400
25500,04/25/2019,0.05,0.2,0.05,0.05,400,15380
26000,04/25/2019,0.4,0.4,0.05,0.1,23120,31360
27000,04/25/2019,0.25,0.4,0.05,0.1,13380,87120
27200,04/25/2019,0.05,0.15,0.05,0.15,54480,280
27500,04/25/2019,0.3,0.35,0.1,0.15,44060,50520
27800,04/25/2019,0.75,0.75,0.25,0.25,340,238760
BANKNIFTY-I-PE-28000,BANKNIFTY-NEAR-PE-28000,04/25/2019,0.9,1,0.05,0.1,53360,225600
28300,04/25/2019,0.35,0.35,0.05,0.1,1660,3120
28500,04/25/2019,0.65,0.65,0.1,0.15,143280,393840
28600,04/25/2019,0.2,0.35,0.1,0.15,23500,19560
28700,04/25/2019,0.5,0.5,0.1,0.2,60660,249060
28800,04/25/2019,0.5,0.6,0.05,0.15,51080,24060
BANKNIFTY-I-PE-28900,BANKNIFTY-NEAR-PE-28900,04/25/2019,1,1,0.05,0.15,130020,59980
29000,04/25/2019,1.6,1.6,0.05,0.15,573840,337960
29100,04/25/2019,0.55,1.95,0.05,0.2,394800,70820
29200,04/25/2019,1.7,6,0.1,0.35,1258620,238780
29300,04/25/2019,2,4.05,0.05,0.35,2039980,251540
BANKNIFTY-I-PE-29400,BANKNIFTY-NEAR-PE-29400,04/25/2019,8,8,0.05,0.9,5231940,398880
29500,04/25/2019,5,12,0.05,4,23995640,1139220
29600,04/25/2019,7.7,71.7,1.55,32.95,29386640,61560
29700,04/25/2019,30,182,4.9,91.55,45707160,49220
29800,04/25/2019,60.75,276.55,10.25,201.1,50990500,87460
29900,04/25/2019,86.95,373.2,22,301.75,33551760,13020
30000,04/25/2019,150,466,43.7,400.25,19315920,29600
30100,04/25/2019,213.55,551.35,88,505.95,4245420,2920
30200,04/25/2019,313.85,653.95,162,606.25,838060,8840
30300,04/25/2019,423.05,755.75,242.6,725.55,158880,3580
30400,04/25/2019,502.15,856.55,333,817,52860,2060
30500,04/25/2019,594,950.05,430.8,899.7,116500,16240
30600,04/25/2019,630.6,1064.9,540,1017.05,9660,1480
30700,04/25/2019,710,1178.05,648.55,1107.6,7380,220
30800,04/25/2019,850,1255.9,774.3,1204.45,3260,100
30900,04/25/2019,1040.05,1342.3,877.6,1284.25,1580,80
31000,04/25/2019,1109.95,1461.85,938.45,1415.95,36460,1220
31100,04/25/2019,1129.25,1400.1,1100,1400.1,500,60
31200,04/25/2019,1415.55,1635.8,1415.55,1548.55,180,60
31300,04/25/2019,1325.25,1398.95,1325.25,1398.95,40,20
31400,04/25/2019,1619.65,1642.55,1619.65,1642.55,120,80
31500,04/25/2019,1501,1945.35,1465,1899.8,2740,360
31600,04/25/2019,1698,1817.15,1556.55,1817.15,80,20
31900,04/25/2019,1900.7,2119.4,1900.7,2119.4,40,40
32000,04/25/2019,2001,2440.7,1965,2423.6,1320,200
32100,04/25/2019,2319.95,2319.95,2319.95,2319.95,40,40
BANKNIFTY-II-CE-25200,BANKNIFTY-NEXT-CE-
25200,04/25/2019,4865.1,4960,4472.15,4519.65,8880,9980
25500,04/25/2019,4584.5,4630,4410,4430,280,6020
26000,04/25/2019,4109,4200,3740,3794.35,31160,33620
26500,04/25/2019,3585,3730,3277.95,3323.75,7080,12500
27000,04/25/2019,3222,3285.85,2854.75,2870.8,36740,52160
27100,04/25/2019,3000,3000,3000,3000,100,100
BANKNIFTY-II-CE-27300,BANKNIFTY-NEXT-CE-27300,04/25/2019,2700,2700,2700,2700,20,20
27500,04/25/2019,2725,2835,2415,2453,1580,14040
28000,04/25/2019,2332.95,2445,2020,2045,25360,326180
28400,04/25/2019,2000,2057.45,1900,1900,100,640
28500,04/25/2019,1982.95,2055,1675.4,1691.55,14740,77760
29000,04/25/2019,1610,1710,1370,1396.4,28580,73860
29500,04/25/2019,1284.05,1399.3,1080.1,1124.5,25660,23240
29600,04/25/2019,1283.2,1300,1025,1090.2,820,760
29700,04/25/2019,1214.2,1256.95,1007.1,1018.75,400,300
29800,04/25/2019,1120,1222.3,923.15,962.9,2560,1400
29900,04/25/2019,1100.95,1100.95,884.2,913.75,720,660
30000,04/25/2019,1156.55,1156.65,841.25,866.75,68220,85900
30100,04/25/2019,1001.7,1040,800,813.05,3220,1520
30200,04/25/2019,940,1010.75,760,775.25,3420,1060
30300,04/25/2019,922.85,963.6,722.4,747.2,3580,1880
30400,04/25/2019,865.7,912.8,671,691.6,3140,2520
30500,04/25/2019,885.15,885.85,635.95,667.3,141460,115400
30600,04/25/2019,765.7,810,614.75,626.15,1860,1380
30700,04/25/2019,731.8,755.75,565,590.2,2440,1580
30800,04/25/2019,617,715.7,527.25,550.1,1800,800
31000,04/25/2019,604,645.95,452.35,486.25,83140,204320
31100,04/25/2019,586.45,588,475,489.2,1060,660
31200,04/25/2019,543.4,547.7,405.75,412.3,880,720
31300,04/25/2019,449.05,449.05,396.25,396.25,320,300
31400,04/25/2019,470.7,478,267.35,358.1,2440,3660
31500,04/25/2019,434.1,452.25,310.2,333.45,67120,84680
31600,04/25/2019,380,444,251.15,302.15,2480,5960
31700,04/25/2019,365,386.4,286.95,286.95,180,160
32000,04/25/2019,290.1,312,206.1,221.55,65740,92700
BANKNIFTY-II-PE-25200,BANKNIFTY-NEXT-PE-
25200,04/25/2019,24.45,30.6,18,25.5,8740,9400
25500,04/25/2019,37,40,28.1,37.15,5140,12080
26000,04/25/2019,60,71.45,44.55,63.5,44740,42320
26500,04/25/2019,87,101,72.1,94.95,31260,111260
27000,04/25/2019,126,164.1,114.65,150.75,69380,81080
27500,04/25/2019,199,253.45,175.15,232.9,40000,71220
28000,04/25/2019,304.9,348.2,252,332.55,119260,329300
28400,04/25/2019,293.9,459.4,275.75,459.4,160,60
28500,04/25/2019,435.8,497.1,355,469.5,65500,128980
28600,04/25/2019,454.25,454.25,450,450,40,40
28700,04/25/2019,499.35,499.35,499.35,499.35,20,20
BANKNIFTY-II-PE-28800,BANKNIFTY-NEXT-PE-28800,04/25/2019,547,547,547,547,20,20
29000,04/25/2019,561.1,669,495.1,642.15,115240,191780
29300,04/25/2019,600,791.4,600,775.6,3240,1540
29500,04/25/2019,810.95,883.95,671.15,859,161860,178960
29600,04/25/2019,800.05,931.05,711.25,897.4,2700,1220
29700,04/25/2019,828.25,958,752.25,946.25,2360,1780
29800,04/25/2019,850.05,1022.4,800,988.65,2980,1700
29900,04/25/2019,867.6,1050,830,1030.15,3440,1100
30000,04/25/2019,997.95,1117.95,864.15,1083.95,68380,79700
30100,04/25/2019,968.3,1157.5,925,1134.65,1520,320
30200,04/25/2019,926.1,1200,926.1,1163.75,3660,580
30300,04/25/2019,1015.7,1125,1015.7,1125,60,200
30400,04/25/2019,1088.25,1088.25,1088.25,1088.25,20,20
30500,04/25/2019,1209.95,1400,1105.4,1380.2,18160,30660
31000,04/25/2019,1457.2,1712.8,1370,1673,7740,14960
31500,04/25/2019,1860.25,2060,1730,2016.65,1000,2040
32000,04/25/2019,2120,2425,2040,2402.25,2880,9160
BANKNIFTY-III-PE-28800,BANKNIFTY-FAR-PE-28800,04/25/2019,565,663.15,565,663,80,1920
BANKNIFTY-III-PE-30000,BANKNIFTY-FAR-PE-
30000,04/25/2019,1125,1260,1100,1258.4,180,540
NIFTY-I-CE-9100,NIFTY-NEAR-CE-
9100,04/25/2019,2652,2683.75,2531.7,2549.55,19350,12600
9200,04/25/2019,2533.7,2567.75,2433.25,2434.55,1050,1200
NIFTY-I-CE-9300,NIFTY-NEAR-CE-9300,04/25/2019,2441.75,2486.75,2337,2339.35,2100,450
9400,04/25/2019,2322.9,2372.75,2223.5,2251.55,3150,5100
NIFTY-I-CE-9500,NIFTY-NEAR-CE-9500,04/25/2019,2220,2292,2128,2146.95,148275,106050
NIFTY-I-CE-9600,NIFTY-NEAR-CE-9600,04/25/2019,2140,2179.45,2040,2082.5,8775,750
NIFTY-I-CE-9700,NIFTY-NEAR-CE-9700,04/25/2019,2020,2093.55,2010,2010,85725,900
9800,04/25/2019,1925.45,1983,1827.25,1831.85,11100,6000
NIFTY-I-CE-9900,NIFTY-NEAR-CE-9900,04/25/2019,1844.05,1877,1733.8,1749.1,4050,0
10000,04/25/2019,1723.95,1792,1626.6,1650.45,239700,82275
10200,04/25/2019,1522.45,1590,1433.7,1449.3,5700,3825
10300,04/25/2019,1423.9,1490,1334.45,1344.05,6975,7125
10400,04/25/2019,1321.05,1390,1229.9,1236.5,24075,12300
10500,04/25/2019,1214,1291,1128.85,1142.05,114975,84675
10600,04/25/2019,1124.45,1192.4,1038,1054.5,21150,24675
NIFTY-I-CE-10700,NIFTY-NEAR-CE-10700,04/25/2019,1015.65,1085,930.7,948.3,85875,6825
NIFTY-I-CE-10800,NIFTY-NEAR-CE-10800,04/25/2019,922,990.65,830,864.85,120900,6675
NIFTY-I-CE-10900,NIFTY-NEAR-CE-10900,04/25/2019,819.3,888,730,760.05,36000,46500
NIFTY-I-CE-10950,NIFTY-NEAR-CE-10950,04/25/2019,831.25,831.25,815,815,225,150
11000,04/25/2019,725.05,792,631.05,648.25,307050,199500
NIFTY-I-CE-11050,NIFTY-NEAR-CE-11050,04/25/2019,682.15,682.3,682.15,682.3,150,0
NIFTY-I-CE-11100,NIFTY-NEAR-CE-11100,04/25/2019,633,691,533,559.5,102300,4050
11200,04/25/2019,536.95,590.85,427,444.55,121725,37650
NIFTY-I-CE-11250,NIFTY-NEAR-CE-11250,04/25/2019,486,496.95,460.5,460.5,975,75
11400,04/25/2019,319.15,392.7,225.75,240.95,351300,32625
11450,04/25/2019,289.45,337.15,176.45,189.2,15900,6225
11500,04/25/2019,219.85,292.95,123.85,147.45,1851975,64275
11600,04/25/2019,126.55,190.3,27.35,43.45,6200700,134850
11650,04/25/2019,80.25,141.8,0.05,4.35,8839950,1025550
NIFTY-I-PE-9100,NIFTY-NEAR-PE-9100,04/25/2019,0.05,0.05,0.05,0.05,5175,28125
NIFTY-I-PE-11600,NIFTY-NEAR-PE-11600,04/25/2019,2,2,0.05,0.75,24351675,2635950
NIFTY-I-PE-11700,NIFTY-NEAR-PE-11700,04/25/2019,26.75,69,1.5,40.4,89660625,189750
NIFTY-I-PE-11750,NIFTY-NEAR-PE-
11750,04/25/2019,33.25,123.15,6.35,89.65,50424300,69675
NIFTY-I-PE-11800,NIFTY-NEAR-PE-11800,04/25/2019,71,170,24.25,139.15,27336000,195675
11850,04/25/2019,115.15,211.35,52.8,188.9,1547625,3075
11900,04/25/2019,169.55,259.9,97.55,227.65,2054850,19875
11950,04/25/2019,195.45,309.95,161.75,304.05,7350,2325
12000,04/25/2019,265.6,367.2,197.05,348.7,448800,8625
NIFTY-I-PE-12100,NIFTY-NEAR-PE-12100,04/25/2019,371,462,298.4,442,18975,2550
NIFTY-I-PE-12200,NIFTY-NEAR-PE-12200,04/25/2019,446,560,403,548.4,7800,1350
NIFTY-I-PE-12300,NIFTY-NEAR-PE-12300,04/25/2019,537,652.45,516.55,652.45,675,300
NIFTY-I-PE-12400,NIFTY-NEAR-PE-12400,04/25/2019,636.4,753,593.4,739.95,3225,1200
NIFTY-I-PE-12500,NIFTY-NEAR-PE-12500,04/25/2019,770.9,864.15,697,853,243750,8100
NIFTY-I-PE-12600,NIFTY-NEAR-PE-12600,04/25/2019,841,952.95,841,939.65,750,300
NIFTY-I-PE-12700,NIFTY-NEAR-PE-12700,04/25/2019,965.55,965.55,965,965,225,0
NIFTY-I-PE-12800,NIFTY-NEAR-PE-12800,04/25/2019,1033.25,1063.5,1024,1063.5,300,75
13000,04/25/2019,1269,1364.35,1196,1355.35,264900,15525
13200,04/25/2019,1473.65,1473.85,1473.65,1473.85,150,0
NIFTY-II-CE-9300,NIFTY-NEXT-CE-9300,04/25/2019,2510,2529,2390,2395.2,10800,18750
NIFTY-II-CE-9400,NIFTY-NEXT-CE-
9400,04/25/2019,2418.85,2418.85,2331.2,2331.2,825,1050
9500,04/25/2019,2295.5,2352.25,2190,2203.75,175575,874650
9600,04/25/2019,2201.15,2240.25,2097.2,2097.2,6675,70050
9700,04/25/2019,2099,2155.5,1994.1,1995.9,95100,113175
NIFTY-II-CE-9800,NIFTY-NEXT-CE-9800,04/25/2019,2007.7,2037,1899.6,1899.6,4050,24900
NIFTY-II-CE-9900,NIFTY-NEXT-CE-9900,04/25/2019,1904,1936,1800,1800,3900,13200
10000,04/25/2019,1792.1,1862.55,1700.5,1713.15,180075,638925
10100,04/25/2019,1731.75,1732.05,1632.2,1633.6,1125,1050
10200,04/25/2019,1614.35,1656.2,1589.8,1594.3,3600,8100
10300,04/25/2019,1495.25,1560.2,1407.65,1419.6,5925,20025
10400,04/25/2019,1426.7,1467.8,1318,1320.75,9225,31875
10500,04/25/2019,1316.45,1380,1220,1229.85,52800,291225
10600,04/25/2019,1227.4,1280,1135,1145.05,10950,53175
10700,04/25/2019,1134,1188.25,1044.1,1052.75,76050,135450
10800,04/25/2019,1075,1103,960.45,963.1,93525,160425
10900,04/25/2019,921.65,1011.25,921.65,940.25,11625,47550
NIFTY-II-CE-10950,NIFTY-NEXT-CE-10950,04/25/2019,931.1,931.1,931.1,931.1,75,225
11000,04/25/2019,880,937.95,799.95,808.35,218250,491025
NIFTY-II-CE-11100,NIFTY-NEXT-CE-11100,04/25/2019,803,847.55,719.8,738.2,23925,56100
11200,04/25/2019,740,774.75,652.2,663.65,36075,70875
11300,04/25/2019,661.85,708.85,582.55,592.85,97800,157200
11400,04/25/2019,596.55,634.5,514.4,520.75,102375,148425
11500,04/25/2019,534.35,566.1,455.05,462.15,248250,395175
NIFTY-II-CE-11550,NIFTY-NEXT-CE-11550,04/25/2019,475,475,425,427.5,225,375
NIFTY-II-CE-11600,NIFTY-NEXT-CE-11600,04/25/2019,460,495,391.3,400.5,255450,223350
11650,04/25/2019,429.5,454.5,358.45,369.6,12600,8700
NIFTY-II-CE-11700,NIFTY-NEXT-CE-11700,04/25/2019,401,432.6,335,348.55,745425,492675
11750,04/25/2019,368.05,397.9,305.55,318.25,23775,11325
11800,04/25/2019,332.35,371.9,283.55,291.45,688575,540450
11850,04/25/2019,318.65,336.5,255.7,268.2,17325,3750
11900,04/25/2019,275.95,312.3,230.9,237.75,683700,388275
NIFTY-II-CE-11950,NIFTY-NEXT-CE-11950,04/25/2019,270.4,270.4,224.1,224.1,300,150
12000,04/25/2019,232.3,259.1,189,195.55,1005150,1049850
12100,04/25/2019,190.9,208.8,148.5,154.1,470025,503925
12200,04/25/2019,140.7,165.8,115.6,119.95,459300,312750
12300,04/25/2019,123.05,128.2,87.95,90.8,423375,217575
12400,04/25/2019,87.3,97.45,66.25,68.25,452475,330075
12500,04/25/2019,72.9,75.5,49.05,51.45,729675,809850
NIFTY-II-CE-12700,NIFTY-NEXT-CE-12700,04/25/2019,45,45,23.3,25.5,132075,86550
NIFTY-II-CE-12800,NIFTY-NEXT-CE-12800,04/25/2019,22.95,26,15,17.85,274575,245250
NIFTY-II-CE-13000,NIFTY-NEXT-CE-13000,04/25/2019,14.05,15,9,9.75,597750,885525
NIFTY-II-CE-13100,NIFTY-NEXT-CE-13100,04/25/2019,4.6,8,4.6,8,375,150
NIFTY-II-PE-9300,NIFTY-NEXT-PE-9300,04/25/2019,5.05,5.6,4.15,4.4,15975,66075
NIFTY-II-PE-9700,NIFTY-NEXT-PE-9700,04/25/2019,6,10.25,4.25,4.85,72450,61425
NIFTY-II-PE-9900,NIFTY-NEXT-PE-9900,04/25/2019,12,12,6.1,8.05,6825,7875
NIFTY-II-PE-10500,NIFTY-NEXT-PE-
10500,04/25/2019,31.8,32.4,22.95,30.1,574875,1439625
NIFTY-II-PE-10700,NIFTY-NEXT-PE-10700,04/25/2019,45.1,50,36.6,48,281850,204900
10800,04/25/2019,61.15,64.45,46.6,59.65,402750,542400
10900,04/25/2019,77.85,77.85,58.7,74.15,456000,328800
NIFTY-II-PE-11000,NIFTY-NEXT-PE-11000,04/25/2019,87.95,98.8,75,94.1,1159800,2334600
11100,04/25/2019,114.15,121.25,92.85,116.85,263325,229575
11200,04/25/2019,132.85,147.8,113,142.3,576825,630825
11300,04/25/2019,163,177.5,137.35,170.7,542550,413400
11400,04/25/2019,188.9,209.25,162.65,202.8,574125,277350
11450,04/25/2019,164.65,221.85,164.65,211.9,1950,1425
11500,04/25/2019,221.9,246.6,192.1,238.4,1310025,1705725
11600,04/25/2019,248.95,284.05,223.25,275.45,621000,576975
11650,04/25/2019,271.45,300.1,220.9,294.5,32925,8925
11700,04/25/2019,286.45,328.7,257.45,317.7,842325,1156050
11750,04/25/2019,305,345.85,276.5,335.15,31200,13725
11800,04/25/2019,326.95,371.5,296,359.4,618975,458025
11850,04/25/2019,337.75,380.7,318.3,380.35,8625,1650
11900,04/25/2019,375.1,419.8,336.05,406.95,154950,102300
11950,04/25/2019,393.05,393.05,393.05,393.05,300,300
NIFTY-II-PE-12000,NIFTY-NEXT-PE-12000,04/25/2019,418,470,378,461.55,269175,462000
NIFTY-II-PE-12200,NIFTY-NEXT-PE-12200,04/25/2019,525,587.05,485,584.5,18375,32400
NIFTY-II-PE-12300,NIFTY-NEXT-PE-12300,04/25/2019,578,660.6,543,651.4,1125,1425
NIFTY-II-PE-12400,NIFTY-NEXT-PE-12400,04/25/2019,630,735,606.85,732.45,3375,5100
12500,04/25/2019,739.45,816.35,684.95,803.25,109425,515850
NIFTY-II-PE-12800,NIFTY-NEXT-PE-12800,04/25/2019,972.25,1074.5,933,1071.8,825,4950
NIFTY-II-PE-12900,NIFTY-NEXT-PE-12900,04/25/2019,1042.1,1160,1040,1160,750,675
NIFTY-II-PE-13000,NIFTY-NEXT-PE-13000,04/25/2019,1180,1272,1117,1253,275625,496050
13200,04/25/2019,1335.05,1442.45,1335,1442.45,1200,900
13300,04/25/2019,1466.05,1466.05,1466.05,1466.05,75,75
NIFTY-III-CE-5000,NIFTY-FAR-CE-5000,04/25/2019,6785,6800,6785,6800,225,632775
NIFTY-III-CE-9000,NIFTY-FAR-CE-9000,04/25/2019,2875,2888.15,2775,2775,525,155625
NIFTY-III-CE-9500,NIFTY-FAR-CE-9500,04/25/2019,2330,2373.85,2225,2246,1275,288300
NIFTY-III-CE-10000,NIFTY-FAR-CE-10000,04/25/2019,1848,1900,1745,1785.7,8100,139800
NIFTY-III-CE-10500,NIFTY-FAR-CE-
10500,04/25/2019,1390,1428.5,1290.1,1309.9,3150,168075
NIFTY-III-CE-11000,NIFTY-FAR-CE-11000,04/25/2019,980,1019.4,885,900.25,15150,207975
NIFTY-III-CE-11400,NIFTY-FAR-CE-11400,04/25/2019,683.8,683.8,579.4,595.95,300,3000
NIFTY-III-CE-11500,NIFTY-FAR-CE-11500,04/25/2019,621.05,650,540,550.8,45150,414000
NIFTY-III-CE-11600,NIFTY-FAR-CE-11600,04/25/2019,560,560,477.85,493.95,600,2400
NIFTY-III-CE-11700,NIFTY-FAR-CE-11700,04/25/2019,495,523.1,416.9,421.9,15825,258450
NIFTY-III-CE-11800,NIFTY-FAR-CE-11800,04/25/2019,435,464,363.7,366,3075,1275
12000,04/25/2019,319.6,341,258.3,265.3,195825,350400
NIFTY-III-CE-12100,NIFTY-FAR-CE-12100,04/25/2019,230,230,219.35,223.7,375,450
NIFTY-III-CE-12200,NIFTY-FAR-CE-12200,04/25/2019,228,249,183,188.65,35625,33375
12400,04/25/2019,140.45,140.45,140.45,140.45,150,150
13000,04/25/2019,44.95,50.05,33.5,36.15,112425,163425
NIFTY-III-PE-8000,NIFTY-FAR-PE-8000,04/25/2019,4,4,4,4,75,1725
NIFTY-III-PE-9000,NIFTY-FAR-PE-9000,04/25/2019,9,9,6.1,8,379275,675675
NIFTY-III-PE-9500,NIFTY-FAR-PE-9500,04/25/2019,12.1,14.3,10.65,12.9,380400,735975
NIFTY-III-PE-10000,NIFTY-FAR-PE-10000,04/25/2019,24,24,18.7,22.4,54525,1947975
NIFTY-III-PE-10500,NIFTY-FAR-PE-10500,04/25/2019,60,63.05,51.6,60.05,125100,830775
NIFTY-III-PE-11000,NIFTY-FAR-PE-
11000,04/25/2019,150.9,152,123.8,145.3,138525,1244100
NIFTY-III-PE-11200,NIFTY-FAR-PE-11200,04/25/2019,179.9,196,166.4,190.5,2250,1125
NIFTY-III-PE-11300,NIFTY-FAR-PE-11300,04/25/2019,211,224.1,189.8,220.85,6675,83700
11400,04/25/2019,212.25,220.75,212.25,220.75,525,600
11500,04/25/2019,286.55,294.7,247.85,288.15,223725,1478550
NIFTY-III-PE-11600,NIFTY-FAR-PE-11600,04/25/2019,306,330,281.55,321.4,33300,35850
11700,04/25/2019,352.8,370,315.85,363.05,15075,383775
NIFTY-III-PE-11800,NIFTY-FAR-PE-11800,04/25/2019,355,405.05,355,400.95,2850,1875
12000,04/25/2019,470.65,505.1,431.8,496.85,27600,289425
NIFTY-III-PE-12500,NIFTY-FAR-PE-12500,04/25/2019,752,830,732,812.15,5175,23325
13000,04/25/2019,1177.95,1258,1132.75,1228.6,28125,343875
13500,04/25/2019,1648.15,1720,1586,1708.5,81075,450825
NIFTY-III-PE-14000,NIFTY-FAR-PE-14000,04/25/2019,2106.2,2135,2081,2135,450,4125
NIFTYIT-I-CE-16200,NIFTYIT-NEAR-CE-16200,04/25/2019,145,145,130,130,100,150
ACC-I-CE-1400,ACC-NEAR-CE-1400,04/25/2019,220,220,220,220,800,0
ACC-I-CE-1480,ACC-NEAR-CE-1480,04/25/2019,137.75,137.75,137.75,137.75,400,1200
ACC-I-CE-1540,ACC-NEAR-CE-1540,04/25/2019,70.15,108,70.15,108,1600,800
ACC-I-CE-1560,ACC-NEAR-CE-1560,04/25/2019,56,98,52,66,5600,2400
ACC-I-CE-1580,ACC-NEAR-CE-1580,04/25/2019,29.4,72.6,29.4,46,20800,3600
ACC-I-CE-1600,ACC-NEAR-CE-1600,04/25/2019,14,62,10.6,21.25,410000,36400
ACC-I-CE-1620,ACC-NEAR-CE-1620,04/25/2019,5.9,41,1,2.9,698400,11600
ACC-I-CE-1680,ACC-NEAR-CE-1680,04/25/2019,0.5,5,0.05,0.1,829200,133200
ACC-I-PE-1400,ACC-NEAR-PE-1400,04/25/2019,0.2,0.2,0.2,0.2,400,2800
ACC-I-PE-1540,ACC-NEAR-PE-1540,04/25/2019,1,1,0.05,0.05,19200,22000
ACC-I-PE-1660,ACC-NEAR-PE-1660,04/25/2019,44,46.1,7,34.95,112400,11600
ACC-I-PE-1700,ACC-NEAR-PE-1700,04/25/2019,66.3,75.5,42,75.2,5600,6400
ACC-I-PE-1800,ACC-NEAR-PE-1800,04/25/2019,154,154,154,154,400,400
ACC-II-CE-1400,ACC-NEXT-CE-1400,04/25/2019,228,228,228,228,800,800
ACC-II-CE-1500,ACC-NEXT-CE-1500,04/25/2019,176.2,176.2,176.2,176.2,400,1600
ACC-II-CE-1520,ACC-NEXT-CE-1520,04/25/2019,132,155,125,125,2800,3200
ACC-II-CE-1560,ACC-NEXT-CE-1560,04/25/2019,88.35,117,88.35,117,2400,1600
ACC-II-CE-1580,ACC-NEXT-CE-1580,04/25/2019,75.75,112,75.65,93.4,3200,1600
ACC-II-CE-1720,ACC-NEXT-CE-1720,04/25/2019,21,34.7,21,22.4,21200,11200
ACC-II-CE-1760,ACC-NEXT-CE-1760,04/25/2019,14,22,13,13.8,8000,5200
ACC-II-CE-1780,ACC-NEXT-CE-1780,04/25/2019,10,16,10,12.7,1600,1600
ACC-II-CE-1800,ACC-NEXT-CE-1800,04/25/2019,8.5,12.5,7,7.8,8800,7200
ACC-II-CE-1840,ACC-NEXT-CE-1840,04/25/2019,8.25,11,8.25,11,1200,1200
ACC-II-PE-1400,ACC-NEXT-PE-1400,04/25/2019,1.5,1.5,1.5,1.5,400,800
ACC-II-PE-1440,ACC-NEXT-PE-1440,04/25/2019,2,2,2,2,400,2400
ACC-II-PE-1500,ACC-NEXT-PE-1500,04/25/2019,9.4,10.95,6,10.45,8000,5200
ACC-II-PE-1540,ACC-NEXT-PE-1540,04/25/2019,16,16.85,10.5,16.3,7600,7600
ACC-II-PE-1580,ACC-NEXT-PE-1580,04/25/2019,31.6,32,16.8,27.75,19200,8000
ACC-II-PE-1640,ACC-NEXT-PE-1640,04/25/2019,58,58,37,54.65,22000,4400
ACC-II-PE-1660,ACC-NEXT-PE-1660,04/25/2019,70,70,46.7,65.6,12800,4400
ADANIENT-I-CE-135,ADANIENT-NEAR-CE-135,04/25/2019,1,1.25,0.05,0.45,60000,44000
ADANIENT-I-CE-140,ADANIENT-NEAR-CE-140,04/25/2019,0.7,0.7,0.05,0.1,228000,300000
ADANIENT-I-PE-100,ADANIENT-NEAR-PE-100,04/25/2019,0.05,0.05,0.05,0.05,4000,12000
ADANIENT-I-PE-135,ADANIENT-NEAR-PE-135,04/25/2019,1.15,3,0.75,2.25,136000,48000
ADANIENT-I-PE-140,ADANIENT-NEAR-PE-140,04/25/2019,4.8,7,4,6.7,68000,60000
ADANIENT-I-PE-145,ADANIENT-NEAR-PE-145,04/25/2019,11,11,11,11,12000,24000
ADANIENT-II-CE-130,ADANIENT-NEXT-CE-130,04/25/2019,13,13.15,12.95,13.15,24000,20000
ADANIENT-II-CE-135,ADANIENT-NEXT-CE-
135,04/25/2019,11.75,11.75,10.4,10.4,40000,48000
ADANIENT-II-CE-140,ADANIENT-NEXT-CE-140,04/25/2019,9.6,9.7,8.3,8.35,64000,96000
ADANIENT-II-CE-150,ADANIENT-NEXT-CE-150,04/25/2019,5.8,6.2,5,5.05,52000,216000
ADANIENT-II-CE-155,ADANIENT-NEXT-CE-155,04/25/2019,4,4.25,4,4.15,12000,24000
ADANIENT-II-CE-170,ADANIENT-NEXT-CE-170,04/25/2019,2,2,2,2,4000,24000
ADANIENT-II-PE-90,ADANIENT-NEXT-PE-90,04/25/2019,0.25,0.25,0.25,0.25,4000,4000
ADANIENT-III-PE-100,ADANIENT-FAR-PE-100,04/25/2019,1,1.1,1,1.1,8000,8000
ADANIENT-III-PE-105,ADANIENT-FAR-PE-105,04/25/2019,1.5,1.5,1.5,1.5,4000,4000
ADANIENT-III-PE-110,ADANIENT-FAR-PE-110,04/25/2019,2.3,2.3,2.3,2.3,4000,4000
ADANIPORTS-I-CE-360,ADANIPORTS-NEAR-CE-360,04/25/2019,31,31,29.45,29.45,22500,7500
ADANIPORTS-I-CE-370,ADANIPORTS-NEAR-CE-
370,04/25/2019,18.95,21.8,18.95,21.8,5000,17500
ADANIPORTS-I-CE-380,ADANIPORTS-NEAR-CE-380,04/25/2019,8.05,11.1,8,9.15,45000,80000
390,04/25/2019,2.1,3.75,0.05,0.35,820000,165000
400,04/25/2019,0.25,0.3,0.05,0.1,687500,580000
410,04/25/2019,0.1,0.1,0.05,0.05,70000,167500
420,04/25/2019,0.05,0.05,0.05,0.05,35000,237500
430,04/25/2019,0.05,0.05,0.05,0.05,5000,87500
440,04/25/2019,0.05,0.05,0.05,0.05,2500,47500
ADANIPORTS-I-PE-290,ADANIPORTS-NEAR-PE-
290,04/25/2019,0.05,0.05,0.05,0.05,12500,67500
ADANIPORTS-I-PE-330,ADANIPORTS-NEAR-PE-330,04/25/2019,0.1,0.1,0.1,0.1,2500,32500
ADANIPORTS-I-PE-340,ADANIPORTS-NEAR-PE-340,04/25/2019,0.1,0.1,0.05,0.05,10000,57500
350,04/25/2019,0.05,0.05,0.05,0.05,2500,90000
360,04/25/2019,0.05,0.1,0.05,0.05,15000,60000
370,04/25/2019,0.15,0.15,0.05,0.05,55000,140000
380,04/25/2019,0.05,0.4,0.05,0.05,255000,240000
390,04/25/2019,1.9,3.25,0.05,0.55,552500,77500
400,04/25/2019,11.45,11.45,10.5,10.5,5000,15000
ADANIPORTS-II-CE-300,ADANIPORTS-NEXT-CE-300,04/25/2019,92,92,92,92,5000,5000
ADANIPORTS-II-CE-360,ADANIPORTS-NEXT-CE-360,04/25/2019,39,39,37.1,37.1,17500,25000
ADANIPORTS-II-CE-370,ADANIPORTS-NEXT-CE-
370,04/25/2019,29.65,29.65,29.65,29.65,2500,2500
380,04/25/2019,26.5,26.5,24.05,24.05,5000,10000
390,04/25/2019,19.05,20.9,18.45,19.05,47500,55000
400,04/25/2019,14.65,16.7,14.25,14.45,82500,130000
410,04/25/2019,10.25,12.5,10.25,10.65,185000,205000
ADANIPORTS-II-CE-420,ADANIPORTS-NEXT-CE-420,04/25/2019,8.1,9.3,7.8,7.85,65000,90000
430,04/25/2019,5.7,6.7,5.45,5.6,65000,110000
ADANIPORTS-II-CE-440,ADANIPORTS-NEXT-CE-440,04/25/2019,4.65,4.65,3.95,4,22500,72500
ADANIPORTS-II-CE-450,ADANIPORTS-NEXT-CE-450,04/25/2019,3.7,3.7,3.7,3.7,5000,57500
ADANIPORTS-II-PE-300,ADANIPORTS-NEXT-PE-300,04/25/2019,1.6,1.6,1.6,1.6,10000,12500
ADANIPORTS-II-PE-350,ADANIPORTS-NEXT-PE-350,04/25/2019,4.45,4.5,4,4.35,25000,17500
ADANIPORTS-II-PE-360,ADANIPORTS-NEXT-PE-
360,04/25/2019,6.45,6.65,5.85,6.3,87500,92500
370,04/25/2019,9.1,9.4,8.65,9.05,60000,72500
380,04/25/2019,12.25,13.05,11.95,12.6,117500,80000
390,04/25/2019,16.65,17.25,16.6,16.9,47500,42500
400,04/25/2019,21.7,22.05,21.7,22.05,10000,7500
420,04/25/2019,34.5,34.5,34.5,34.5,2500,2500
ADANIPOWER-I-CE-45,ADANIPOWER-NEAR-CE-45,04/25/2019,8,8,8,8,20000,20000
ADANIPOWER-I-CE-50,ADANIPOWER-NEAR-CE-50,04/25/2019,2.6,2.6,1.05,1.05,60000,100000
ADANIPOWER-I-CE-52.5,ADANIPOWER-NEAR-CE-
52.5,04/25/2019,1,1.2,0.05,0.05,400000,160000
ADANIPOWER-I-CE-55,ADANIPOWER-NEAR-CE-
55,04/25/2019,0.2,0.25,0.05,0.05,580000,780000
ADANIPOWER-I-CE-57.5,ADANIPOWER-NEAR-CE-
57.5,04/25/2019,0.05,0.05,0.05,0.05,80000,180000
ADANIPOWER-I-CE-60,ADANIPOWER-NEAR-CE-
60,04/25/2019,0.05,0.05,0.05,0.05,200000,1880000
ADANIPOWER-I-PE-40,ADANIPOWER-NEAR-PE-
40,04/25/2019,0.05,0.05,0.05,0.05,20000,300000
ADANIPOWER-I-PE-42.5,ADANIPOWER-NEAR-PE-
42.5,04/25/2019,0.05,0.05,0.05,0.05,20000,40000
ADANIPOWER-I-PE-45,ADANIPOWER-NEAR-PE-
45,04/25/2019,0.05,0.05,0.05,0.05,40000,180000
ADANIPOWER-I-PE-47.5,ADANIPOWER-NEAR-PE-
47.5,04/25/2019,0.05,0.05,0.05,0.05,80000,160000
ADANIPOWER-I-PE-50,ADANIPOWER-NEAR-PE-50,04/25/2019,0.4,0.4,0.05,0.15,260000,120000
ADANIPOWER-I-PE-52.5,ADANIPOWER-NEAR-PE-52.5,04/25/2019,0.5,2.1,0.5,2.05,160000,0
ADANIPOWER-II-CE-50,ADANIPOWER-NEXT-CE-50,04/25/2019,5,5,5,5,20000,40000
ADANIPOWER-II-CE-55,ADANIPOWER-NEXT-CE-55,04/25/2019,3,3,3,3,20000,160000
ADANIPOWER-II-CE-60,ADANIPOWER-NEXT-CE-60,04/25/2019,1.4,1.5,1.4,1.5,100000,140000
ADANIPOWER-II-PE-40,ADANIPOWER-NEXT-PE-40,04/25/2019,0.7,0.7,0.45,0.5,220000,240000
ADANIPOWER-II-PE-42.5,ADANIPOWER-NEXT-PE-
42.5,04/25/2019,0.5,0.65,0.5,0.65,160000,180000
ADANIPOWER-II-PE-50,ADANIPOWER-NEXT-PE-
50,04/25/2019,3.65,3.65,3.1,3.65,80000,160000
ADANIPOWER-II-PE-52.5,ADANIPOWER-NEXT-PE-52.5,04/25/2019,4.9,5.05,4.9,5,40000,40000
AJANTPHARM-I-CE-1000,AJANTPHARM-NEAR-CE-1000,04/25/2019,26.1,47,26.1,46.9,2000,2000
AJANTPHARM-I-CE-1020,AJANTPHARM-NEAR-CE-1020,04/25/2019,4,28,4,20,2500,3500
AJANTPHARM-I-CE-1080,AJANTPHARM-NEAR-CE-1080,04/25/2019,0.5,1.5,0.1,0.1,7000,5000
AJANTPHARM-I-CE-1140,AJANTPHARM-NEAR-CE-
1140,04/25/2019,0.05,0.05,0.05,0.05,500,3000
AJANTPHARM-I-PE-740,AJANTPHARM-NEAR-PE-740,04/25/2019,0.05,0.05,0.05,0.05,500,500
AJANTPHARM-I-PE-980,AJANTPHARM-NEAR-PE-980,04/25/2019,1,1,1,1,3000,4500
AJANTPHARM-I-PE-1000,AJANTPHARM-NEAR-PE-1000,04/25/2019,1,4,0.2,2.1,3000,3500
AJANTPHARM-I-PE-1020,AJANTPHARM-NEAR-PE-1020,04/25/2019,1.7,9,1.55,9,2500,2000
AJANTPHARM-I-PE-1040,AJANTPHARM-NEAR-PE-
1040,04/25/2019,19.5,19.5,2.05,2.1,3000,1500
AJANTPHARM-II-CE-1040,AJANTPHARM-NEXT-CE-1040,04/25/2019,35,35,35,35,500,500
AJANTPHARM-II-CE-1060,AJANTPHARM-NEXT-CE-1060,04/25/2019,33,33,33,33,500,2000
AJANTPHARM-II-CE-1100,AJANTPHARM-NEXT-CE-
1100,04/25/2019,20.1,21.7,20.1,21.05,1500,1500
AJANTPHARM-II-PE-940,AJANTPHARM-NEXT-PE-940,04/25/2019,12,12,12,12,500,2500
AJANTPHARM-II-PE-1000,AJANTPHARM-NEXT-PE-
1000,04/25/2019,32.5,32.5,32.5,32.5,500,7000
ALBK-I-CE-44,ALBK-NEAR-CE-44,04/25/2019,6.2,6.2,6.2,6.2,78000,65000
ALBK-I-CE-45,ALBK-NEAR-CE-45,04/25/2019,4,4,4,4,13000,13000
ALBK-I-PE-44,ALBK-NEAR-PE-44,04/25/2019,0.05,0.15,0.05,0.15,39000,39000
ALBK-I-PE-53,ALBK-NEAR-PE-53,04/25/2019,3.5,4,3.5,3.75,52000,182000
ALBK-II-CE-49,ALBK-NEXT-CE-49,04/25/2019,3.05,3.05,3.05,3.05,26000,26000
ALBK-II-CE-55,ALBK-NEXT-CE-55,04/25/2019,1.15,1.2,1,1.1,91000,325000
ALBK-II-PE-45,ALBK-NEXT-PE-45,04/25/2019,1.1,1.1,1.05,1.05,39000,156000
ALBK-II-PE-48,ALBK-NEXT-PE-48,04/25/2019,2,2.5,2,2.5,26000,39000
AMARAJABAT-I-CE-660,AMARAJABAT-NEAR-CE-
660,04/25/2019,15.5,15.5,10.25,10.25,2100,4900
AMARAJABAT-I-CE-670,AMARAJABAT-NEAR-CE-670,04/25/2019,6.95,7,0.05,0.15,6300,7700
680,04/25/2019,3.05,3.05,0.05,0.45,63700,24500
690,04/25/2019,1.05,1.05,0.05,0.5,18900,10500
700,04/25/2019,0.25,0.8,0.05,0.05,39200,26600
710,04/25/2019,0.3,1.45,0.05,0.05,18900,12600
AMARAJABAT-I-CE-720,AMARAJABAT-NEAR-CE-720,04/25/2019,0.2,0.4,0.05,0.15,25900,44800
730,04/25/2019,0.15,0.15,0.05,0.05,2800,14000
740,04/25/2019,0.05,0.05,0.05,0.05,12600,28000
AMARAJABAT-I-PE-520,AMARAJABAT-NEAR-PE-520,04/25/2019,0.05,0.05,0.05,0.05,2100,2800
AMARAJABAT-I-PE-600,AMARAJABAT-NEAR-PE-
600,04/25/2019,0.05,0.05,0.05,0.05,11200,51800
640,04/25/2019,0.75,0.75,0.05,0.05,10500,28000
680,04/25/2019,2.05,31.5,2.05,17.4,47600,16100
AMARAJABAT-I-PE-690,AMARAJABAT-NEAR-PE-690,04/25/2019,18.05,24,18,24,3500,6300
AMARAJABAT-I-PE-700,AMARAJABAT-NEAR-PE-700,04/25/2019,23,30.25,23,29.35,18900,18200
AMARAJABAT-I-PE-710,AMARAJABAT-NEAR-PE-710,04/25/2019,35,40,35,40,4900,4200
AMARAJABAT-I-PE-720,AMARAJABAT-NEAR-PE-720,04/25/2019,45,54.2,44,54.2,4900,1400
820,04/25/2019,143.5,143.5,143.5,143.5,1400,0
840,04/25/2019,176.3,176.3,176.3,176.3,1400,1400
860,04/25/2019,197.8,197.8,197.8,197.8,700,700
880,04/25/2019,215.8,215.8,215.8,215.8,1400,1400
900,04/25/2019,236.2,236.2,236.2,236.2,1400,1400
1000,04/25/2019,337.6,337.6,337.6,337.6,700,700
AMARAJABAT-II-CE-660,AMARAJABAT-NEXT-CE-660,04/25/2019,37.6,37.6,37.6,37.6,700,2800
AMARAJABAT-II-CE-670,AMARAJABAT-NEXT-CE-670,04/25/2019,30,30,27,27.6,7700,7000
AMARAJABAT-II-CE-680,AMARAJABAT-NEXT-CE-680,04/25/2019,24,24.15,24,24.15,1400,2800
AMARAJABAT-II-CE-700,AMARAJABAT-NEXT-CE-700,04/25/2019,20,20,14.3,16.65,9800,8400
AMARAJABAT-II-CE-740,AMARAJABAT-NEXT-CE-740,04/25/2019,4.1,4.1,4.1,4.1,700,2100
AMARAJABAT-II-PE-620,AMARAJABAT-NEXT-PE-620,04/25/2019,7,8,7,8,2100,700
AMARAJABAT-II-PE-630,AMARAJABAT-NEXT-PE-630,04/25/2019,7.5,9,7.5,9,2100,4200
AMARAJABAT-II-PE-640,AMARAJABAT-NEXT-PE-640,04/25/2019,10.2,12,9.8,11.4,6300,4200
AMARAJABAT-II-PE-650,AMARAJABAT-NEXT-PE-
650,04/25/2019,13.5,14.05,13,14.05,2100,7000
660,04/25/2019,16.5,17.5,16.5,17.5,2800,26600
AMARAJABAT-II-PE-670,AMARAJABAT-NEXT-PE-670,04/25/2019,20.6,20.6,20.6,20.6,700,2100
AMARAJABAT-II-PE-680,AMARAJABAT-NEXT-PE-680,04/25/2019,26,27.65,25,27,4900,13300
700,04/25/2019,39.35,39.35,39.35,39.35,700,3500
AMBUJACEM-I-CE-200,AMBUJACEM-NEAR-CE-200,04/25/2019,26.4,26.4,26.4,26.4,2500,5000
AMBUJACEM-I-CE-225,AMBUJACEM-NEAR-CE-
225,04/25/2019,1.2,5.35,0.05,0.05,1517500,157500
230,04/25/2019,0.25,2.15,0.05,0.05,2567500,452500
235,04/25/2019,0.05,0.7,0.05,0.05,597500,310000
240,04/25/2019,0.05,0.1,0.05,0.05,145000,350000
245,04/25/2019,0.05,0.05,0.05,0.05,10000,125000
250,04/25/2019,0.05,0.05,0.05,0.05,52500,420000
AMBUJACEM-I-PE-200,AMBUJACEM-NEAR-PE-200,04/25/2019,0.05,0.05,0.05,0.05,2500,22500
AMBUJACEM-I-PE-220,AMBUJACEM-NEAR-PE-
220,04/25/2019,0.55,0.7,0.05,0.15,937500,310000
AMBUJACEM-I-PE-235,AMBUJACEM-NEAR-PE-235,04/25/2019,11.05,15,11.05,14.9,12500,25000
AMBUJACEM-I-PE-240,AMBUJACEM-NEAR-PE-240,04/25/2019,17.5,20,15.15,20,30000,12500
AMBUJACEM-I-PE-260,AMBUJACEM-NEAR-PE-260,04/25/2019,35,35,35,35,2500,2500
AMBUJACEM-II-CE-200,AMBUJACEM-NEXT-CE-200,04/25/2019,29,29,29,29,2500,7500
AMBUJACEM-II-CE-220,AMBUJACEM-NEXT-CE-
220,04/25/2019,11.5,15.2,9.9,10.25,65000,17500
AMBUJACEM-II-CE-225,AMBUJACEM-NEXT-CE-225,04/25/2019,8.6,12,7.15,7.65,270000,85000
230,04/25/2019,6.05,9.75,5.4,5.7,440000,152500
235,04/25/2019,4.5,7.4,3.85,4.15,412500,237500
240,04/25/2019,3.25,5.5,2.8,2.95,400000,230000
AMBUJACEM-II-CE-245,AMBUJACEM-NEXT-CE-245,04/25/2019,2.2,3.95,2,2.05,82500,55000
AMBUJACEM-II-CE-250,AMBUJACEM-NEXT-CE-250,04/25/2019,2.1,2.8,1.55,1.55,75000,57500
AMBUJACEM-II-PE-200,AMBUJACEM-NEXT-PE-200,04/25/2019,1.25,1.8,1.05,1.8,22500,27500
AMBUJACEM-II-PE-220,AMBUJACEM-NEXT-PE-220,04/25/2019,6.1,8,4.25,7.7,277500,137500
AMBUJACEM-II-PE-225,AMBUJACEM-NEXT-PE-
225,04/25/2019,7.85,10.5,6.2,10.15,95000,87500
AMBUJACEM-II-PE-230,AMBUJACEM-NEXT-PE-230,04/25/2019,11.65,13,8.05,13,75000,77500
235,04/25/2019,16.35,17.2,15.3,16.1,45000,35000
AMBUJACEM-II-PE-240,AMBUJACEM-NEXT-PE-240,04/25/2019,15,15,15,15,2500,2500
250,04/25/2019,20.55,23.9,20.55,23.9,7500,10000
260,04/25/2019,32.65,32.65,32.65,32.65,2500,2500
APOLLOHOSP-I-CE-1180,APOLLOHOSP-NEAR-CE-1180,04/25/2019,68,68.3,68,68.3,1000,1500
APOLLOHOSP-I-CE-1200,APOLLOHOSP-NEAR-CE-1200,04/25/2019,45,45,45,45,1000,5500
APOLLOHOSP-I-CE-1220,APOLLOHOSP-NEAR-CE-1220,04/25/2019,20,20,20,20,500,3000
APOLLOHOSP-I-CE-1240,APOLLOHOSP-NEAR-CE-1240,04/25/2019,2.7,13.5,2.1,7,5500,4000
APOLLOHOSP-I-CE-1260,APOLLOHOSP-NEAR-CE-1260,04/25/2019,1.65,4,0.05,3.45,7000,3500
APOLLOHOSP-I-CE-1280,APOLLOHOSP-NEAR-CE-1280,04/25/2019,0.3,1.4,0.1,0.2,7500,9500
APOLLOHOSP-I-CE-1300,APOLLOHOSP-NEAR-CE-
1300,04/25/2019,0.1,0.35,0.05,0.2,5500,12000
APOLLOHOSP-I-CE-1320,APOLLOHOSP-NEAR-CE-1320,04/25/2019,0.5,0.5,0.1,0.15,3000,5500
1340,04/25/2019,0.05,0.05,0.05,0.05,3500,3500
1400,04/25/2019,0.05,0.05,0.05,0.05,500,5000
APOLLOHOSP-I-PE-920,APOLLOHOSP-NEAR-PE-920,04/25/2019,0.05,0.05,0.05,0.05,500,500
APOLLOHOSP-I-PE-1120,APOLLOHOSP-NEAR-PE-
1120,04/25/2019,0.05,0.05,0.05,0.05,500,2500
APOLLOHOSP-I-PE-1240,APOLLOHOSP-NEAR-PE-1240,04/25/2019,4,6.9,0.65,4.5,7500,2500
APOLLOHOSP-I-PE-1260,APOLLOHOSP-NEAR-PE-1260,04/25/2019,16.4,20,15,17,4500,1500
APOLLOHOSP-I-PE-1280,APOLLOHOSP-NEAR-PE-1280,04/25/2019,39,39,31.3,31.3,4000,500
APOLLOHOSP-I-PE-1300,APOLLOHOSP-NEAR-PE-1300,04/25/2019,49,49,49,49,3000,0
APOLLOHOSP-II-CE-1160,APOLLOHOSP-NEXT-CE-
1160,04/25/2019,103.5,103.5,103.5,103.5,500,500
APOLLOHOSP-II-CE-1200,APOLLOHOSP-NEXT-CE-1200,04/25/2019,74,74,74,74,1000,2500
1240,04/25/2019,53.05,53.15,53.05,53.15,1000,2500
1260,04/25/2019,48.5,48.8,41.2,46.3,4000,4500
1280,04/25/2019,34,38.6,33.35,34.1,3500,7000
1300,04/25/2019,29.25,29.25,27.9,27.9,3000,8500
1320,04/25/2019,19.15,19.35,19,19.35,3000,7500
APOLLOHOSP-II-PE-1140,APOLLOHOSP-NEXT-PE-
1140,04/25/2019,8.25,8.25,8.25,8.25,500,500
1200,04/25/2019,24.2,24.2,18.55,20,6500,5000
1220,04/25/2019,31.2,31.2,25.75,25.75,1500,1000
APOLLOHOSP-II-PE-1240,APOLLOHOSP-NEXT-PE-1240,04/25/2019,41,42,34.8,38.75,5000,3500
APOLLOHOSP-II-PE-1300,APOLLOHOSP-NEXT-PE-1300,04/25/2019,66,66,66,66,2000,2000
APOLLOTYRE-I-CE-210,APOLLOTYRE-NEAR-CE-
210,04/25/2019,1.15,1.8,0.05,0.2,264000,18000
215,04/25/2019,0.3,0.55,0.05,0.05,198000,222000
220,04/25/2019,0.05,0.25,0.05,0.05,75000,282000
225,04/25/2019,0.05,0.05,0.05,0.05,177000,297000
230,04/25/2019,0.05,0.05,0.05,0.05,84000,177000
235,04/25/2019,0.05,0.05,0.05,0.05,39000,132000
240,04/25/2019,0.05,0.1,0.05,0.05,51000,243000
250,04/25/2019,0.05,0.05,0.05,0.05,24000,87000
APOLLOTYRE-I-PE-200,APOLLOTYRE-NEAR-PE-200,04/25/2019,0.1,0.3,0.05,0.05,87000,51000
APOLLOTYRE-I-PE-205,APOLLOTYRE-NEAR-PE-
205,04/25/2019,0.5,1.35,0.05,0.2,171000,114000
APOLLOTYRE-I-PE-210,APOLLOTYRE-NEAR-PE-210,04/25/2019,1,6.8,0.35,2.85,183000,39000
215,04/25/2019,3.95,12.15,3.95,9.35,138000,60000
220,04/25/2019,11,21.3,10.1,12.95,75000,39000
225,04/25/2019,14.25,17,14.25,16.2,30000,18000
APOLLOTYRE-I-PE-230,APOLLOTYRE-NEAR-PE-230,04/25/2019,19.5,21,19.5,21,9000,9000
APOLLOTYRE-I-PE-235,APOLLOTYRE-NEAR-PE-235,04/25/2019,26.25,27,26.25,27,6000,3000
APOLLOTYRE-I-PE-240,APOLLOTYRE-NEAR-PE-240,04/25/2019,29,32.3,29,32.3,18000,9000
APOLLOTYRE-I-PE-265,APOLLOTYRE-NEAR-PE-265,04/25/2019,57.5,57.5,57.5,57.5,6000,3000
APOLLOTYRE-I-PE-280,APOLLOTYRE-NEAR-PE-280,04/25/2019,71.5,72,71.5,71.85,9000,3000
APOLLOTYRE-II-CE-200,APOLLOTYRE-NEXT-CE-
200,04/25/2019,14.2,14.2,14.2,14.2,3000,3000
210,04/25/2019,9.8,9.85,8.25,8.4,54000,42000
215,04/25/2019,7.85,7.85,6.1,6.7,27000,39000
220,04/25/2019,5.7,5.8,4.6,4.85,69000,153000
225,04/25/2019,4.15,4.15,3.5,3.65,42000,54000
APOLLOTYRE-II-CE-230,APOLLOTYRE-NEXT-CE-230,04/25/2019,2.9,2.9,2.4,2.5,21000,174000
APOLLOTYRE-II-PE-190,APOLLOTYRE-NEXT-PE-190,04/25/2019,2.1,2.1,2,2,9000,15000
APOLLOTYRE-II-PE-195,APOLLOTYRE-NEXT-PE-195,04/25/2019,3,3.15,3,3.15,6000,12000
APOLLOTYRE-II-PE-200,APOLLOTYRE-NEXT-PE-200,04/25/2019,4,4.7,4,4.35,33000,117000
APOLLOTYRE-II-PE-205,APOLLOTYRE-NEXT-PE-
205,04/25/2019,6.15,6.5,6.15,6.25,21000,24000
APOLLOTYRE-II-PE-210,APOLLOTYRE-NEXT-PE-210,04/25/2019,7.25,9,7.25,8.5,27000,45000
215,04/25/2019,11.95,11.95,11.95,11.95,3000,3000
APOLLOTYRE-II-PE-220,APOLLOTYRE-NEXT-PE-220,04/25/2019,13.45,14,13.45,14,9000,42000
230,04/25/2019,20.6,20.6,20.6,20.6,3000,15000
APOLLOTYRE-II-PE-240,APOLLOTYRE-NEXT-PE-240,04/25/2019,28,31,28,30,30000,30000
APOLLOTYRE-II-PE-270,APOLLOTYRE-NEXT-PE-270,04/25/2019,59,59,59,59,6000,6000
ARVIND-I-CE-80,ARVIND-NEAR-CE-80,04/25/2019,8.9,8.9,7.55,7.55,4000,2000
ARVIND-I-CE-82.5,ARVIND-NEAR-CE-82.5,04/25/2019,5,5,4.6,4.6,4000,4000
ARVIND-I-CE-87.5,ARVIND-NEAR-CE-87.5,04/25/2019,1,1.35,0.05,0.65,50000,10000
ARVIND-I-CE-92.5,ARVIND-NEAR-CE-92.5,04/25/2019,0.15,0.2,0.05,0.05,62000,80000
ARVIND-I-CE-112.5,ARVIND-NEAR-CE-112.5,04/25/2019,0.05,0.45,0.05,0.45,4000,0
ARVIND-I-PE-65,ARVIND-NEAR-PE-65,04/25/2019,0.05,0.85,0.05,0.85,4000,2000
ARVIND-I-PE-82.5,ARVIND-NEAR-PE-82.5,04/25/2019,0.15,0.15,0.15,0.15,2000,10000
ARVIND-I-PE-87.5,ARVIND-NEAR-PE-87.5,04/25/2019,0.25,0.75,0.1,0.25,38000,10000
ARVIND-I-PE-90,ARVIND-NEAR-PE-90,04/25/2019,1.7,3,1.35,2.45,58000,26000
ARVIND-I-PE-92.5,ARVIND-NEAR-PE-92.5,04/25/2019,5.4,5.4,5,5,10000,4000
ARVIND-I-PE-100,ARVIND-NEAR-PE-100,04/25/2019,12,12,12,12,2000,8000
ARVIND-II-CE-80,ARVIND-NEXT-CE-80,04/25/2019,9.75,9.75,9.75,9.75,2000,6000
ARVIND-II-CE-82.5,ARVIND-NEXT-CE-82.5,04/25/2019,6.65,6.65,6.55,6.55,4000,4000
ARVIND-II-CE-100,ARVIND-NEXT-CE-100,04/25/2019,1.2,1.2,1,1,4000,16000
ARVIND-II-PE-80,ARVIND-NEXT-PE-80,04/25/2019,0.85,1.3,0.85,1.3,4000,132000
ARVIND-II-PE-82.5,ARVIND-NEXT-PE-82.5,04/25/2019,1.75,1.75,1.75,1.75,2000,2000
ARVIND-II-PE-85,ARVIND-NEXT-PE-85,04/25/2019,2.9,3,2.7,2.7,28000,92000
ARVIND-II-PE-100,ARVIND-NEXT-PE-100,04/25/2019,12,12,12,12,2000,4000
ARVIND-II-PE-112.5,ARVIND-NEXT-PE-112.5,04/25/2019,24.1,24.1,24.1,24.1,2000,2000
ASHOKLEY-I-CE-77.5,ASHOKLEY-NEAR-CE-77.5,04/25/2019,14.5,14.5,14.5,14.5,4000,8000
ASHOKLEY-I-CE-80,ASHOKLEY-NEAR-CE-80,04/25/2019,11.65,11.65,9.65,9.65,8000,8000
ASHOKLEY-I-CE-92.5,ASHOKLEY-NEAR-CE-
92.5,04/25/2019,0.2,0.65,0.05,0.05,6460000,2256000
97.5,04/25/2019,0.05,0.05,0.05,0.05,184000,3540000
ASHOKLEY-I-CE-100,ASHOKLEY-NEAR-CE-
100,04/25/2019,0.05,0.05,0.05,0.05,312000,8144000
102.5,04/25/2019,0.05,0.05,0.05,0.05,24000,1344000
107.5,04/25/2019,0.05,0.05,0.05,0.05,4000,184000
ASHOKLEY-I-PE-80,ASHOKLEY-NEAR-PE-80,04/25/2019,0.05,0.05,0.05,0.05,8000,2152000
ASHOKLEY-I-PE-82.5,ASHOKLEY-NEAR-PE-
82.5,04/25/2019,0.05,0.05,0.05,0.05,12000,784000
87.5,04/25/2019,0.1,0.1,0.05,0.05,584000,1476000
92.5,04/25/2019,1.35,2.75,0.65,2.6,1712000,692000
ASHOKLEY-I-PE-97.5,ASHOKLEY-NEAR-PE-97.5,04/25/2019,5,7.85,5,7.6,92000,128000
127.5,04/25/2019,35.9,36.1,35.9,36.1,64000,48000
ASHOKLEY-II-CE-80,ASHOKLEY-NEXT-CE-80,04/25/2019,14,14,12.7,12.9,16000,12000
ASHOKLEY-II-CE-85,ASHOKLEY-NEXT-CE-85,04/25/2019,9.25,9.25,8.3,8.35,16000,44000
ASHOKLEY-II-CE-92.5,ASHOKLEY-NEXT-CE-
92.5,04/25/2019,4.85,5.45,4.1,4.2,560000,436000
ASHOKLEY-II-CE-97.5,ASHOKLEY-NEXT-CE-97.5,04/25/2019,2.9,3.4,2.45,2.5,360000,356000
ASHOKLEY-II-CE-100,ASHOKLEY-NEXT-CE-
100,04/25/2019,2.35,2.7,1.9,1.95,1712000,2012000
ASHOKLEY-II-CE-102.5,ASHOKLEY-NEXT-CE-102.5,04/25/2019,1.9,2,1.4,1.45,128000,108000
ASHOKLEY-II-CE-105,ASHOKLEY-NEXT-CE-105,04/25/2019,1.35,1.55,1,1.05,580000,644000
ASHOKLEY-II-CE-110,ASHOKLEY-NEXT-CE-110,04/25/2019,0.85,1,0.55,0.6,844000,948000
ASHOKLEY-II-CE-122.5,ASHOKLEY-NEXT-CE-
122.5,04/25/2019,0.25,0.25,0.25,0.25,4000,8000
ASHOKLEY-II-PE-70,ASHOKLEY-NEXT-PE-70,04/25/2019,0.2,0.2,0.2,0.2,4000,12000
ASHOKLEY-II-PE-72.5,ASHOKLEY-NEXT-PE-72.5,04/25/2019,0.3,0.3,0.3,0.3,4000,8000
ASHOKLEY-II-PE-77.5,ASHOKLEY-NEXT-PE-77.5,04/25/2019,0.75,1,0.75,0.9,28000,28000
ASHOKLEY-II-PE-82.5,ASHOKLEY-NEXT-PE-
82.5,04/25/2019,1.35,1.9,1.35,1.85,84000,116000
ASHOKLEY-II-PE-87.5,ASHOKLEY-NEXT-PE-87.5,04/25/2019,3,3.7,2.75,3.5,316000,196000
92.5,04/25/2019,4.95,6.05,4.8,5.9,188000,220000
ASHOKLEY-II-PE-97.5,ASHOKLEY-NEXT-PE-97.5,04/25/2019,8.05,8.05,8.05,8.05,4000,68000
ASHOKLEY-II-PE-105,ASHOKLEY-NEXT-PE-
105,04/25/2019,13.65,13.95,13.65,13.95,8000,80000
ASHOKLEY-II-PE-110,ASHOKLEY-NEXT-PE-110,04/25/2019,18,18.8,18,18.8,24000,204000
ASHOKLEY-II-PE-125,ASHOKLEY-NEXT-PE-
125,04/25/2019,32.05,32.05,32.05,32.05,60000,60000
127.5,04/25/2019,34.7,35,34.55,35,68000,136000
ASHOKLEY-III-PE-90,ASHOKLEY-FAR-PE-90,04/25/2019,5.2,5.2,5.2,5.2,4000,4000
ASIANPAINT-I-CE-1360,ASIANPAINT-NEAR-CE-1360,04/25/2019,94,94,94,94,1200,1200
ASIANPAINT-I-CE-1400,ASIANPAINT-NEAR-CE-
1400,04/25/2019,49.95,55.2,49.95,55.2,2400,4800
ASIANPAINT-I-CE-1420,ASIANPAINT-NEAR-CE-1420,04/25/2019,31.6,38,29.4,29.4,4800,9600
1440,04/25/2019,9.5,18.95,6,7.9,342600,47400
1460,04/25/2019,1.75,6,0.05,0.15,1419600,88800
1480,04/25/2019,0.85,1.5,0.05,0.05,236400,108000
1500,04/25/2019,0.25,0.4,0.05,0.05,91800,129600
1520,04/25/2019,0.05,0.1,0.05,0.05,24000,64200
1540,04/25/2019,0.05,0.05,0.05,0.05,18000,74400
1560,04/25/2019,0.1,0.1,0.05,0.05,14400,63600
1580,04/25/2019,0.05,0.05,0.05,0.05,5400,21600
1600,04/25/2019,0.05,0.2,0.05,0.05,2400,54600
1620,04/25/2019,0.05,0.05,0.05,0.05,1200,9000
1640,04/25/2019,0.05,0.05,0.05,0.05,600,12600
1660,04/25/2019,0.05,0.05,0.05,0.05,600,3600
ASIANPAINT-I-PE-1300,ASIANPAINT-NEAR-PE-
1300,04/25/2019,0.05,0.05,0.05,0.05,600,5400
1340,04/25/2019,0.05,0.05,0.05,0.05,1200,19800
ASIANPAINT-I-PE-1360,ASIANPAINT-NEAR-PE-1360,04/25/2019,0.1,0.1,0.1,0.1,1200,20400
1380,04/25/2019,0.05,0.15,0.05,0.05,5400,35400
1400,04/25/2019,0.4,0.75,0.05,0.05,98400,93000
1420,04/25/2019,2.5,3.6,0.05,0.1,333000,226800
1440,04/25/2019,3.95,7.7,0.05,0.2,315000,56400
ASIANPAINT-I-PE-1460,ASIANPAINT-NEAR-PE-1460,04/25/2019,17,20.5,4.8,8.8,70800,23400
1480,04/25/2019,30.75,30.75,24.25,30,5400,20400
1500,04/25/2019,56.35,56.35,42,46,9600,12600
ASIANPAINT-I-PE-1520,ASIANPAINT-NEAR-PE-1520,04/25/2019,61.45,69,61.45,68,2400,1800
ASIANPAINT-II-CE-1200,ASIANPAINT-NEXT-CE-
1200,04/25/2019,258,261.65,258,261.65,1800,600
ASIANPAINT-II-CE-1400,ASIANPAINT-NEXT-CE-1400,04/25/2019,82,82,82,82,1200,4800
ASIANPAINT-II-CE-1440,ASIANPAINT-NEXT-CE-1440,04/25/2019,53,61,53,54.7,5400,8400
1460,04/25/2019,43.3,49.65,43,44.35,8400,12600
1480,04/25/2019,37.7,38.85,35.35,36.7,18600,18000
1500,04/25/2019,26.4,32,26.4,28,19200,30600
1520,04/25/2019,21.55,24.85,21.5,22.1,19800,18000
1540,04/25/2019,17.9,19.4,17.5,18,6000,15600
1560,04/25/2019,10.55,10.55,10.55,10.55,600,6600
ASIANPAINT-II-CE-1600,ASIANPAINT-NEXT-CE-1600,04/25/2019,9,9,7,7,1800,11400
ASIANPAINT-II-PE-1340,ASIANPAINT-NEXT-PE-1340,04/25/2019,6.1,7.4,6.1,7.4,1800,2400
ASIANPAINT-II-PE-1360,ASIANPAINT-NEXT-PE-
1360,04/25/2019,10,11.95,10,11.95,1200,2400
1380,04/25/2019,14.85,16.8,14.85,16.3,2400,9600
1400,04/25/2019,22.05,22.05,18.4,21.15,23400,34800
1420,04/25/2019,26,28.35,24.2,28.3,15000,34800
1440,04/25/2019,37.15,38,32.45,36,24600,13200
1460,04/25/2019,49,49,40.7,44.05,37800,40800
ASIANPAINT-II-PE-1480,ASIANPAINT-NEXT-PE-1480,04/25/2019,51,53,50,53,9600,12000
ASIANPAINT-II-PE-1500,ASIANPAINT-NEXT-PE-1500,04/25/2019,62,62,62,62,600,1200
AUROPHARMA-I-CE-620,AUROPHARMA-NEAR-CE-
620,04/25/2019,189.8,189.8,189.8,189.8,1000,0
AUROPHARMA-I-CE-660,AUROPHARMA-NEAR-CE-660,04/25/2019,141,141,141,141,2000,0
AUROPHARMA-I-CE-740,AUROPHARMA-NEAR-CE-740,04/25/2019,54,60.55,54,60.5,49000,11000
AUROPHARMA-I-CE-760,AUROPHARMA-NEAR-CE-760,04/25/2019,34.35,53.05,34,34,47000,8000
AUROPHARMA-I-CE-770,AUROPHARMA-NEAR-CE-770,04/25/2019,25,34.55,25,34.55,5000,5000
780,04/25/2019,9.15,35,9.15,14.35,303000,24000
790,04/25/2019,1.65,24.6,1.65,4.4,469000,40000
800,04/25/2019,1.05,14.9,0.05,0.15,4227000,335000
810,04/25/2019,0.45,7,0.05,0.1,1998000,105000
820,04/25/2019,0.2,2.5,0.05,0.05,1588000,256000
830,04/25/2019,0.05,0.65,0.05,0.05,341000,482000
840,04/25/2019,0.05,0.3,0.05,0.05,37000,218000
AUROPHARMA-I-CE-850,AUROPHARMA-NEAR-CE-850,04/25/2019,0.05,0.2,0.05,0.05,3000,15000
AUROPHARMA-I-CE-860,AUROPHARMA-NEAR-CE-860,04/25/2019,0.1,0.2,0.05,0.05,26000,70000
AUROPHARMA-I-PE-700,AUROPHARMA-NEAR-PE-700,04/25/2019,0.2,0.2,0.1,0.1,6000,22000
AUROPHARMA-I-PE-720,AUROPHARMA-NEAR-PE-
720,04/25/2019,0.05,0.05,0.05,0.05,2000,36000
740,04/25/2019,0.15,0.15,0.05,0.05,54000,93000
760,04/25/2019,0.05,0.2,0.05,0.05,32000,83000
AUROPHARMA-I-PE-780,AUROPHARMA-NEAR-PE-780,04/25/2019,1,1,0.05,0.1,414000,202000
790,04/25/2019,4.1,4.1,0.05,0.15,454000,28000
800,04/25/2019,10.05,10.05,0.15,4.35,1594000,41000
810,04/25/2019,4.7,14.25,2.05,13.5,237000,14000
820,04/25/2019,27.5,27.5,6.65,24.45,45000,3000
840,04/25/2019,35.7,41.15,35.7,41.15,3000,1000
AUROPHARMA-I-PE-980,AUROPHARMA-NEAR-PE-980,04/25/2019,169,170,168,169,21000,1000
AUROPHARMA-II-CE-620,AUROPHARMA-NEXT-CE-
620,04/25/2019,192.4,192.4,192.4,192.4,1000,1000
720,04/25/2019,102,102,99.45,99.45,2000,11000
AUROPHARMA-II-CE-740,AUROPHARMA-NEXT-CE-740,04/25/2019,73.2,73.2,71,71,2000,2000
780,04/25/2019,40.5,53,40.05,42.85,18000,43000
790,04/25/2019,36.4,46,34.85,37.3,20000,21000
800,04/25/2019,27,43.1,27,31.75,447000,198000
AUROPHARMA-II-CE-810,AUROPHARMA-NEXT-CE-810,04/25/2019,25,38.5,25,26.6,88000,51000
820,04/25/2019,19,33.2,19,22.8,503000,215000
830,04/25/2019,18.2,22.45,18,19.05,14000,8000
AUROPHARMA-II-CE-840,AUROPHARMA-NEXT-CE-840,04/25/2019,14,23,14,16.45,100000,62000
850,04/25/2019,11.5,18.55,11.5,12.85,17000,10000
860,04/25/2019,10,16.7,10,10.55,86000,129000
880,04/25/2019,6.3,12.85,6.3,7.2,39000,26000
AUROPHARMA-II-CE-900,AUROPHARMA-NEXT-CE-900,04/25/2019,5,8.2,3.7,4.25,94000,46000
AUROPHARMA-II-CE-920,AUROPHARMA-NEXT-CE-920,04/25/2019,3.25,4.3,2.15,2.15,4000,5000
930,04/25/2019,3.15,3.15,3.15,3.15,4000,4000
AUROPHARMA-II-CE-940,AUROPHARMA-NEXT-CE-940,04/25/2019,3,3.8,3,3.8,4000,4000
AUROPHARMA-II-PE-700,AUROPHARMA-NEXT-PE-700,04/25/2019,2.75,3.5,2,2.5,12000,12000
AUROPHARMA-II-PE-720,AUROPHARMA-NEXT-PE-
720,04/25/2019,4.55,5,3.15,4.95,71000,262000
730,04/25/2019,5.25,5.25,5.25,5.25,1000,1000
740,04/25/2019,8.55,8.55,5.45,7.95,106000,111000
750,04/25/2019,10,10.1,7.15,9.95,19000,13000
AUROPHARMA-II-PE-760,AUROPHARMA-NEXT-PE-760,04/25/2019,13,13,9.35,12.1,83000,86000
770,04/25/2019,15,15.95,13.5,14.6,15000,12000
780,04/25/2019,20,20,14.65,19.15,110000,66000
790,04/25/2019,18.9,21.55,18.9,21.55,2000,6000
800,04/25/2019,27,29.4,21.5,27.9,176000,88000
810,04/25/2019,33.6,33.6,27,31.45,22000,8000
AUROPHARMA-II-PE-820,AUROPHARMA-NEXT-PE-820,04/25/2019,38,38,30.65,35.5,6000,4000
840,04/25/2019,47.5,47.5,47.5,47.5,1000,1000
AXISBANK-I-CE-540,AXISBANK-NEAR-CE-540,04/25/2019,210.5,210.5,210.5,210.5,1200,0
AXISBANK-I-CE-600,AXISBANK-NEAR-CE-600,04/25/2019,151.25,152,151.25,152,24000,0
AXISBANK-I-CE-620,AXISBANK-NEAR-CE-620,04/25/2019,135,135,128.5,128.5,2400,1200
AXISBANK-I-CE-640,AXISBANK-NEAR-CE-640,04/25/2019,101,101,101,101,1200,1200
AXISBANK-I-CE-680,AXISBANK-NEAR-CE-680,04/25/2019,71,71,70,70,2400,3600
AXISBANK-I-CE-700,AXISBANK-NEAR-CE-700,04/25/2019,53,53,46.9,48,13200,6000
AXISBANK-I-CE-720,AXISBANK-NEAR-CE-720,04/25/2019,29.8,31.5,22,22,4800,4800
AXISBANK-I-CE-730,AXISBANK-NEAR-CE-730,04/25/2019,25.7,25.7,9.1,10,9600,3600
AXISBANK-I-CE-740,AXISBANK-NEAR-CE-
740,04/25/2019,14.25,17.25,0.1,0.95,1086000,145200
AXISBANK-I-CE-760,AXISBANK-NEAR-CE-
760,04/25/2019,3.05,5.15,0.05,0.1,9598800,2326800
AXISBANK-I-PE-540,AXISBANK-NEAR-PE-540,04/25/2019,0.05,0.05,0.05,0.05,2400,2400
AXISBANK-I-PE-750,AXISBANK-NEAR-PE-
750,04/25/2019,3.55,10.2,1.75,8.55,6792000,562800
AXISBANK-I-PE-760,AXISBANK-NEAR-PE-760,04/25/2019,8.45,20.25,7,18.95,741600,1382400
AXISBANK-I-PE-800,AXISBANK-NEAR-PE-800,04/25/2019,49,60,43.05,59.7,20400,13200
AXISBANK-I-PE-840,AXISBANK-NEAR-PE-840,04/25/2019,92,94.95,92,94.95,2400,4800
AXISBANK-II-CE-540,AXISBANK-NEXT-CE-
540,04/25/2019,212.5,212.5,212.5,212.5,1200,1200
AXISBANK-II-CE-600,AXISBANK-NEXT-CE-600,04/25/2019,155,155,155,155,18000,18000
660,04/25/2019,103.2,103.2,103.2,103.2,1200,7200
AXISBANK-II-CE-680,AXISBANK-NEXT-CE-680,04/25/2019,79,81.8,71.4,71.4,4800,6000
AXISBANK-II-CE-700,AXISBANK-NEXT-CE-700,04/25/2019,72.4,72.4,58,59.85,15600,48000
AXISBANK-II-CE-720,AXISBANK-NEXT-CE-720,04/25/2019,51.85,53.5,46.2,46.2,12000,34800
740,04/25/2019,41.25,43.85,35,36.05,160800,96000
750,04/25/2019,35.5,38.8,29.65,30.7,709200,315600
760,04/25/2019,31.5,33.6,25.3,26.5,1347600,464400
AXISBANK-II-CE-770,AXISBANK-NEXT-CE-770,04/25/2019,27.5,29,21.4,22.85,699600,150000
AXISBANK-II-CE-780,AXISBANK-NEXT-CE-780,04/25/2019,23,24.35,18.1,19,1155600,446400
790,04/25/2019,18.25,20.6,15.15,15.8,322800,91200
800,04/25/2019,16.65,17,6.5,12.7,1365600,1051200
810,04/25/2019,14.05,14.05,10.15,10.65,145200,61200
820,04/25/2019,10.4,11.55,8.15,8.8,841200,890400
AXISBANK-II-CE-830,AXISBANK-NEXT-CE-830,04/25/2019,8.65,9,6.7,6.9,61200,36000
AXISBANK-II-PE-620,AXISBANK-NEXT-PE-620,04/25/2019,1.9,2,1.2,1.65,38400,60000
AXISBANK-II-PE-640,AXISBANK-NEXT-PE-640,04/25/2019,2.75,3.45,2.1,3.15,16800,18000
AXISBANK-II-PE-700,AXISBANK-NEXT-PE-
700,04/25/2019,11.55,14.3,8.95,13.65,1536000,816000
710,04/25/2019,13.15,17.55,11.2,16.75,102000,39600
720,04/25/2019,16.75,21.95,14,20.55,963600,500400
730,04/25/2019,20.4,25.5,17.25,24.7,1059600,1572000
AXISBANK-II-PE-740,AXISBANK-NEXT-PE-740,04/25/2019,24.05,29.7,21,28.7,856800,242400
750,04/25/2019,28.6,34.8,25.25,33.6,1069200,438000
760,04/25/2019,33.1,40.2,29.9,38.95,823200,265200
780,04/25/2019,41.55,51.7,41.55,51.1,48000,44400
AXISBANK-II-PE-790,AXISBANK-NEXT-PE-790,04/25/2019,51,56.6,48.3,56.6,12000,6000
AXISBANK-II-PE-800,AXISBANK-NEXT-PE-800,04/25/2019,57,60.3,54.95,60,16800,14400
AXISBANK-II-PE-810,AXISBANK-NEXT-PE-810,04/25/2019,67,67,67,67,1200,1200
AXISBANK-II-PE-840,AXISBANK-NEXT-PE-840,04/25/2019,92,92,92,92,1200,2400
900,04/25/2019,150.8,150.8,150.8,150.8,1200,3600
AXISBANK-III-CE-850,AXISBANK-FAR-CE-850,04/25/2019,5.6,5.6,5.6,5.6,2400,3600
BAJAJ-AUTO-I-CE-2700,BAJAJ-AUTO-NEAR-CE-2700,04/25/2019,350,350,350,350,1250,750
BAJAJ-AUTO-I-CE-2750,BAJAJ-AUTO-NEAR-CE-
2750,04/25/2019,301.15,333.7,293.45,333.7,3750,2500
2800,04/25/2019,265,290,230.85,290,5250,6750
2850,04/25/2019,214,227.4,214,227.4,1250,2000
2900,04/25/2019,149.3,187.55,124.9,186.7,7750,11750
2950,04/25/2019,101,135.5,85.1,135.5,9500,16500
3000,04/25/2019,59.05,88,29.9,82.55,22500,26500
3050,04/25/2019,24.1,42.8,5.1,29.2,448750,10500
3100,04/25/2019,4.9,4.9,0.05,1.1,302750,46000
3150,04/25/2019,0.9,0.9,0.05,0.25,15250,10000
3200,04/25/2019,0.4,0.4,0.05,0.05,5750,21500
BAJAJ-AUTO-I-PE-2650,BAJAJ-AUTO-NEAR-PE-2650,04/25/2019,0.1,0.1,0.05,0.05,750,4750
BAJAJ-AUTO-I-PE-2700,BAJAJ-AUTO-NEAR-PE-2700,04/25/2019,0.2,1,0.2,1,2000,11000
BAJAJ-AUTO-I-PE-2750,BAJAJ-AUTO-NEAR-PE-
2750,04/25/2019,0.35,0.35,0.1,0.1,4250,27250
2800,04/25/2019,2.1,2.1,0.05,0.1,11000,20500
BAJAJ-AUTO-I-PE-2850,BAJAJ-AUTO-NEAR-PE-2850,04/25/2019,0.7,0.7,0.05,0.5,2500,8250
BAJAJ-AUTO-I-PE-2900,BAJAJ-AUTO-NEAR-PE-2900,04/25/2019,0.5,1,0.05,0.15,21750,16000
2950,04/25/2019,0.1,2.15,0.05,0.2,43750,28250
BAJAJ-AUTO-I-PE-3000,BAJAJ-AUTO-NEAR-PE-3000,04/25/2019,2,5.3,0.05,0.1,244000,64500
3050,04/25/2019,9,27.9,0.05,0.85,222250,28500
BAJAJ-AUTO-I-PE-3100,BAJAJ-AUTO-NEAR-PE-3100,04/25/2019,40,58,17,17,7750,3000
BAJAJ-AUTO-I-PE-3150,BAJAJ-AUTO-NEAR-PE-3150,04/25/2019,95.25,95.25,90,90,500,250
BAJAJ-AUTO-I-PE-3200,BAJAJ-AUTO-NEAR-PE-3200,04/25/2019,150,150,150,150,250,1750
BAJAJ-AUTO-II-CE-2750,BAJAJ-AUTO-NEXT-CE-
2750,04/25/2019,304.85,305.7,304.05,305.15,1250,1250
2800,04/25/2019,254.1,254.1,254.1,254.1,250,1000
BAJAJ-AUTO-II-CE-2850,BAJAJ-AUTO-NEXT-CE-2850,04/25/2019,210,215,210,215,1500,1750
BAJAJ-AUTO-II-CE-2900,BAJAJ-AUTO-NEXT-CE-2900,04/25/2019,180,215,180,215,500,2250
2950,04/25/2019,150,159.3,150,159.3,750,1250
3000,04/25/2019,131.8,146.6,115.55,141.3,4250,7250
3050,04/25/2019,104.65,106.6,89,106.6,2000,4500
3100,04/25/2019,90,93.6,68,86.35,47000,46000
BAJAJ-AUTO-II-CE-3150,BAJAJ-AUTO-NEXT-CE-3150,04/25/2019,60,70,51,65.85,8750,4750
3200,04/25/2019,51.25,53,34.85,49,11000,14750
BAJAJ-AUTO-II-CE-3250,BAJAJ-AUTO-NEXT-CE-3250,04/25/2019,34.5,36,29,33.6,6000,9250
3300,04/25/2019,20.1,20.1,20.1,20.1,250,3250
3400,04/25/2019,11.65,11.65,11.65,11.65,750,750
BAJAJ-AUTO-II-CE-3450,BAJAJ-AUTO-NEXT-CE-3450,04/25/2019,8.1,8.1,8.1,8.1,500,500
3500,04/25/2019,5.75,5.75,5.75,5.75,250,500
BAJAJ-AUTO-II-PE-2800,BAJAJ-AUTO-NEXT-PE-
2800,04/25/2019,24,24,16.85,16.85,3000,3500
2900,04/25/2019,39.75,45,30.9,32.4,5500,6750
3000,04/25/2019,75.95,83,62.2,64.75,18250,26250
3050,04/25/2019,97.45,97.45,84.95,90.35,2750,2250
3100,04/25/2019,133,133,104.95,105.35,1500,6750
BAJAJFINSV-I-CE-6500,BAJAJFINSV-NEAR-CE-
6500,04/25/2019,1327.95,1327.95,1150,1175,1375,625
BAJAJFINSV-I-CE-6750,BAJAJFINSV-NEAR-CE-6750,04/25/2019,925,925,920,920,1250,875
7000,04/25/2019,646.95,712.95,640.65,667.35,3625,1250
BAJAJFINSV-I-CE-7200,BAJAJFINSV-NEAR-CE-7200,04/25/2019,450,476.7,450,476.7,375,750
BAJAJFINSV-I-CE-7250,BAJAJFINSV-NEAR-CE-7250,04/25/2019,410,425,380,420,2375,2750
7300,04/25/2019,349.9,350,349.9,350,250,1625
7400,04/25/2019,260,300,242,283.35,1000,2250
7500,04/25/2019,165,196,142.05,185.8,6375,2875
7600,04/25/2019,57.15,117.5,45,74.75,11875,5625
7700,04/25/2019,18.85,34.8,0.1,7.95,30750,5375
BAJAJFINSV-I-CE-7750,BAJAJFINSV-NEAR-CE-7750,04/25/2019,12,12,0.5,1.15,10375,8375
BAJAJFINSV-I-CE-7800,BAJAJFINSV-NEAR-CE-7800,04/25/2019,3.75,6.25,0.1,0.7,5375,3250
BAJAJFINSV-I-PE-6500,BAJAJFINSV-NEAR-PE-6500,04/25/2019,3,3.15,0.1,0.15,2000,1875
BAJAJFINSV-I-PE-6750,BAJAJFINSV-NEAR-PE-6750,04/25/2019,1.3,2.6,0.05,2.6,2500,2875
BAJAJFINSV-I-PE-7200,BAJAJFINSV-NEAR-PE-7200,04/25/2019,1.9,2,0.1,0.1,1250,3625
BAJAJFINSV-I-PE-7300,BAJAJFINSV-NEAR-PE-
7300,04/25/2019,0.1,1.9,0.05,0.05,2000,11250
BAJAJFINSV-I-PE-7400,BAJAJFINSV-NEAR-PE-7400,04/25/2019,3,3.05,0.05,1.1,4125,17000
7500,04/25/2019,3.3,14.35,0.05,0.95,16375,8875
7600,04/25/2019,13.15,25,0.05,0.45,34000,5875
BAJAJFINSV-I-PE-7700,BAJAJFINSV-NEAR-PE-7700,04/25/2019,8.05,24.9,8,24.9,375,125
BAJAJFINSV-II-CE-6500,BAJAJFINSV-NEXT-CE-
6500,04/25/2019,1202.45,1202.45,1202.45,1202.45,125,125
BAJAJFINSV-II-CE-6750,BAJAJFINSV-NEXT-CE-6750,04/25/2019,985,985,970,975,1000,1000
7400,04/25/2019,427.9,427.9,423.5,425,1375,1500
7500,04/25/2019,365,386.6,365,372,1250,3375
7600,04/25/2019,307.75,322.3,286.35,311.75,3875,6250
7700,04/25/2019,265,268.3,237.55,265.7,2375,3375
7750,04/25/2019,233.1,260.3,222,237.45,625,625
7800,04/25/2019,229.9,237,198,214,2500,3375
7900,04/25/2019,170,180,160.85,178,1750,1250
8000,04/25/2019,144,152.9,130,146.25,3875,7875
8100,04/25/2019,112,121.95,100.25,121.95,1000,750
8500,04/25/2019,45,49.25,38.05,41.6,6000,5125
BAJAJFINSV-II-PE-7250,BAJAJFINSV-NEXT-PE-7250,04/25/2019,90,90,90,90,250,250
BAJAJFINSV-II-PE-7300,BAJAJFINSV-NEXT-PE-
7300,04/25/2019,104,106.95,83.95,91.9,2625,3250
7400,04/25/2019,133.35,133.35,107.15,120,1500,1375
7500,04/25/2019,153.15,162.8,133.45,149.7,4750,5125
7600,04/25/2019,207.6,226.6,175,188.85,6000,4125
7700,04/25/2019,244.85,244.85,220.35,234.4,1000,1000
7750,04/25/2019,272.15,272.15,268.15,268.15,375,375
BAJAJFINSV-II-PE-7800,BAJAJFINSV-NEXT-PE-7800,04/25/2019,280,280,280,280,500,500
BAJFINANCE-I-CE-2200,BAJFINANCE-NEAR-CE-2200,04/25/2019,895,896,895,895,1250,0
BAJFINANCE-I-CE-2400,BAJFINANCE-NEAR-CE-2400,04/25/2019,695,695,695,695,250,250
BAJFINANCE-I-CE-2600,BAJFINANCE-NEAR-CE-2600,04/25/2019,495,497,480,484.9,5000,3250
BAJFINANCE-I-CE-2700,BAJFINANCE-NEAR-CE-2700,04/25/2019,394,409.1,384,391,2000,5250
BAJFINANCE-I-CE-2800,BAJFINANCE-NEAR-CE-
2800,04/25/2019,292,310,280,284.65,5750,20500
2850,04/25/2019,250,250,249.25,249.25,500,500
2900,04/25/2019,189.85,210,175,180.1,6750,8250
2950,04/25/2019,147,159.35,147,159.35,750,1000
3000,04/25/2019,90,112,70.2,77.75,56250,40000
3050,04/25/2019,44,63.1,24.95,30.8,90000,18000
3100,04/25/2019,18,21.75,0.05,0.45,991250,107500
3150,04/25/2019,4.5,5.75,0.05,0.1,339000,93750
3200,04/25/2019,0.85,1.05,0.05,0.05,81500,84000
BAJFINANCE-I-CE-3250,BAJFINANCE-NEAR-CE-3250,04/25/2019,0.5,0.5,0.05,0.05,6250,8000
3300,04/25/2019,0.45,0.75,0.05,0.05,12500,74500
BAJFINANCE-I-CE-3350,BAJFINANCE-NEAR-CE-3350,04/25/2019,0.5,0.5,0.5,0.5,500,1250
3400,04/25/2019,0.5,0.5,0.05,0.05,3000,25250
3500,04/25/2019,0.05,0.05,0.05,0.05,2250,8500
BAJFINANCE-I-PE-1900,BAJFINANCE-NEAR-PE-1900,04/25/2019,0.05,0.05,0.05,0.05,250,250
BAJFINANCE-I-PE-2200,BAJFINANCE-NEAR-PE-2200,04/25/2019,3,3,3,3,250,250
BAJFINANCE-I-PE-2500,BAJFINANCE-NEAR-PE-
2500,04/25/2019,0.05,0.05,0.05,0.05,1500,14250
BAJFINANCE-I-PE-2600,BAJFINANCE-NEAR-PE-2600,04/25/2019,0.1,2,0.1,0.65,5250,11250
2850,04/25/2019,0.1,0.75,0.05,0.05,2250,18750
2900,04/25/2019,0.05,0.45,0.05,0.05,9750,54000
2950,04/25/2019,0.45,0.5,0.05,0.05,10000,47500
3000,04/25/2019,1.95,2.35,0.05,0.1,94500,111000
3050,04/25/2019,5.4,7.75,0.05,0.15,187000,40250
3100,04/25/2019,20.2,21,3,14.05,204750,37250
BAJFINANCE-I-PE-3150,BAJFINANCE-NEAR-PE-3150,04/25/2019,64,64,44.6,44.6,1500,1250
3200,04/25/2019,94.5,104.95,94.5,101.15,1250,1500
BAJFINANCE-II-CE-1900,BAJFINANCE-NEXT-CE-
1900,04/25/2019,1197.65,1197.65,1197.65,1197.65,500,500
2000,04/25/2019,1101.05,1101.05,1101.05,1101.05,500,500
BAJFINANCE-II-CE-2200,BAJFINANCE-NEXT-CE-2200,04/25/2019,905,907,905,905,1250,1250
2600,04/25/2019,517,517,499.8,504.2,5250,5250
2700,04/25/2019,436,439.85,417.9,418.4,1750,6000
2900,04/25/2019,273,273,260,261.2,1250,5000
3000,04/25/2019,199.8,207.9,180,182.55,12500,27500
3050,04/25/2019,162.6,169,147.75,151.65,12250,12000
3100,04/25/2019,135.1,148.75,123,127.25,88500,61250
3150,04/25/2019,108.5,123.5,100.3,105.9,23500,12500
3200,04/25/2019,93.1,102,81.5,84.8,83500,65250
3250,04/25/2019,77.35,81.85,65.2,67.55,10750,12000
3300,04/25/2019,62.1,66,51,52.9,43000,38000
BAJFINANCE-II-CE-3350,BAJFINANCE-NEXT-CE-3350,04/25/2019,45,45,43.5,43.5,750,3000
3400,04/25/2019,40,40.3,29,30.85,14250,35500
3500,04/25/2019,20.25,24.95,19,20.4,14000,31500
3600,04/25/2019,12.95,13.75,11.75,11.75,4000,6250
BAJFINANCE-II-PE-2200,BAJFINANCE-NEXT-PE-2200,04/25/2019,0.5,0.7,0.5,0.7,2250,2250
BAJFINANCE-II-PE-2700,BAJFINANCE-NEXT-PE-2700,04/25/2019,13,15,12.2,12.85,2000,8250
BAJFINANCE-II-PE-2800,BAJFINANCE-NEXT-PE-
2800,04/25/2019,26.3,27.5,21.75,25.6,21000,27000
BAJFINANCE-II-PE-2850,BAJFINANCE-NEXT-PE-2850,04/25/2019,31,32.8,31,32.8,500,2500
2900,04/25/2019,50.4,50.4,40,45.85,60750,46000
2950,04/25/2019,57.7,60.6,54.9,58.7,12000,8000
3000,04/25/2019,76.05,79.4,69.45,76.1,98250,57000
3050,04/25/2019,95.85,99.5,88,96.9,24500,13500
3100,04/25/2019,119.75,122.65,109.5,119.45,81000,32500
3150,04/25/2019,144.2,144.5,138.1,142.25,2250,1250
BAJFINANCE-II-PE-3200,BAJFINANCE-NEXT-PE-3200,04/25/2019,158,166,158,166,750,1250
3600,04/25/2019,510.5,510.5,510.5,510.5,250,250
BALKRISIND-I-CE-860,BALKRISIND-NEAR-CE-860,04/25/2019,82,82,82,82,800,0
BALKRISIND-I-CE-920,BALKRISIND-NEAR-CE-
920,04/25/2019,41.3,41.3,15.05,15.05,4800,1600
BALKRISIND-I-CE-940,BALKRISIND-NEAR-CE-940,04/25/2019,20,20,20,20,800,800
BALKRISIND-I-CE-960,BALKRISIND-NEAR-CE-960,04/25/2019,4,4.5,0.15,1.1,8800,3200
BALKRISIND-I-CE-980,BALKRISIND-NEAR-CE-980,04/25/2019,1,1,0.05,0.05,4800,13600
1020,04/25/2019,0.25,0.3,0.05,0.05,8800,12000
1040,04/25/2019,0.15,0.15,0.05,0.05,8000,14400
1060,04/25/2019,0.05,0.05,0.05,0.05,4000,11200
BALKRISIND-I-CE-1120,BALKRISIND-NEAR-CE-1120,04/25/2019,0.05,0.05,0.05,0.05,800,800
BALKRISIND-I-PE-840,BALKRISIND-NEAR-PE-840,04/25/2019,0.05,0.05,0.05,0.05,800,800
BALKRISIND-I-PE-960,BALKRISIND-NEAR-PE-960,04/25/2019,5,26,3,15.5,8000,3200
BALKRISIND-I-PE-980,BALKRISIND-NEAR-PE-
980,04/25/2019,34.05,34.05,34.05,34.05,800,4800
BALKRISIND-I-PE-1000,BALKRISIND-NEAR-PE-1000,04/25/2019,37,44,37,40.2,4800,4000
BALKRISIND-I-PE-1100,BALKRISIND-NEAR-PE-
1100,04/25/2019,130,166.4,130,164.9,31200,3200
BALKRISIND-II-CE-860,BALKRISIND-NEXT-CE-860,04/25/2019,92,92,92,92,800,800
BALKRISIND-II-CE-900,BALKRISIND-NEXT-CE-900,04/25/2019,72,72,71.5,71.5,1600,2400
BALKRISIND-II-CE-940,BALKRISIND-NEXT-CE-
940,04/25/2019,57.55,57.55,57.55,57.55,2400,2400
980,04/25/2019,22.8,22.8,22.8,22.8,800,29600
1000,04/25/2019,24,24,16.75,16.8,2400,12000
BALKRISIND-II-CE-1020,BALKRISIND-NEXT-CE-1020,04/25/2019,21.3,21.3,13,15,2400,10400
BALKRISIND-II-CE-1040,BALKRISIND-NEXT-CE-1040,04/25/2019,15,15,15,15,800,11200
1060,04/25/2019,10.6,10.6,10.6,10.6,1600,5600
1140,04/25/2019,3.45,3.45,3.45,3.45,800,2400
BALKRISIND-II-PE-900,BALKRISIND-NEXT-PE-
900,04/25/2019,18.9,19.8,18.9,19.8,2400,3200
BALKRISIND-II-PE-960,BALKRISIND-NEXT-PE-960,04/25/2019,38,40.3,38,40.3,1600,8800
980,04/25/2019,47.55,52.2,47.55,52.2,2400,10400
BALKRISIND-II-PE-1000,BALKRISIND-NEXT-PE-1000,04/25/2019,64,64,64,64,1600,4800
BALKRISIND-II-PE-1060,BALKRISIND-NEXT-PE-1060,04/25/2019,120,120,120,120,3200,3200
1100,04/25/2019,145,155,145,154.8,23200,23200
BALKRISIND-III-CE-1200,BALKRISIND-FAR-CE-1200,04/25/2019,1.5,1.5,1.5,1.5,800,800
BALKRISIND-III-PE-720,BALKRISIND-FAR-PE-720,04/25/2019,1.5,1.5,1.5,1.5,800,800
BANKBARODA-I-CE-100,BANKBARODA-NEAR-CE-
100,04/25/2019,25.2,25.2,24.7,25.15,16000,12000
110,04/25/2019,15.35,15.55,15.25,15.5,24000,16000
115,04/25/2019,9.8,10.1,8.05,8.05,36000,16000
120,04/25/2019,5.1,5.6,1.75,2.05,528000,316000
BANKBARODA-I-CE-122.5,BANKBARODA-NEAR-CE-
122.5,04/25/2019,2.5,2.6,0.05,0.2,288000,128000
125,04/25/2019,1.3,1.3,0.05,0.05,5428000,2624000
127.5,04/25/2019,0.3,0.55,0.05,0.05,792000,584000
130,04/25/2019,0.1,0.1,0.05,0.05,1580000,2292000
132.5,04/25/2019,0.05,0.05,0.05,0.05,232000,836000
135,04/25/2019,0.05,0.05,0.05,0.05,188000,2908000
137.5,04/25/2019,0.05,0.05,0.05,0.05,16000,260000
140,04/25/2019,0.05,0.05,0.05,0.05,84000,3064000
145,04/25/2019,0.05,0.05,0.05,0.05,20000,1696000
150,04/25/2019,0.05,0.05,0.05,0.05,48000,2128000
160,04/25/2019,0.05,0.05,0.05,0.05,8000,864000
BANKBARODA-I-PE-105,BANKBARODA-NEAR-PE-
105,04/25/2019,0.05,0.05,0.05,0.05,4000,116000
110,04/25/2019,0.05,0.05,0.05,0.05,12000,368000
115,04/25/2019,0.05,0.05,0.05,0.05,32000,476000
BANKBARODA-I-PE-117.5,BANKBARODA-NEAR-PE-
117.5,04/25/2019,0.05,0.1,0.05,0.1,16000,28000
120,04/25/2019,0.1,0.25,0.05,0.1,1112000,1212000
122.5,04/25/2019,0.25,3.25,0.1,1.05,892000,304000
125,04/25/2019,0.5,3.35,0.5,2.9,2248000,512000
127.5,04/25/2019,3.05,5.25,2.3,5.25,128000,108000
130,04/25/2019,4.95,8.4,4.4,8.15,1212000,736000
132.5,04/25/2019,7.3,11.5,7.3,11.35,88000,72000
BANKBARODA-I-PE-135,BANKBARODA-NEAR-PE-135,04/25/2019,9.6,13.6,9.6,13.6,68000,76000
BANKBARODA-I-PE-137.5,BANKBARODA-NEAR-PE-137.5,04/25/2019,14,14,14,14,4000,8000
140,04/25/2019,14.8,16.5,14.5,16.5,44000,40000
BANKBARODA-I-PE-145,BANKBARODA-NEAR-PE-145,04/25/2019,20,20.5,20,20.5,8000,16000
150,04/25/2019,24.9,27.95,24.4,27.95,100000,60000
BANKBARODA-I-PE-155,BANKBARODA-NEAR-PE-155,04/25/2019,29.85,32,29.85,32,16000,12000
160,04/25/2019,34.95,38.1,34.55,38.05,52000,28000
BANKBARODA-II-CE-100,BANKBARODA-NEXT-CE-
100,04/25/2019,26.1,26.1,26.1,26.1,4000,4000
110,04/25/2019,16.15,16.15,15.2,15.2,8000,12000
115,04/25/2019,13.15,13.3,11.2,11.2,16000,24000
120,04/25/2019,10.45,10.45,8.1,8.25,52000,88000
BANKBARODA-II-CE-122.5,BANKBARODA-NEXT-CE-
122.5,04/25/2019,6.8,7,6.8,6.85,16000,12000
125,04/25/2019,7.4,7.8,5.7,5.9,636000,436000
127.5,04/25/2019,6.75,6.8,4.75,4.9,208000,128000
130,04/25/2019,5.4,5.8,3.9,4.05,2260000,1920000
132.5,04/25/2019,4.5,4.5,3.2,3.3,148000,124000
135,04/25/2019,3.7,3.85,2.65,2.8,400000,568000
137.5,04/25/2019,3.2,3.2,2.6,2.6,8000,36000
140,04/25/2019,2.65,2.75,1.8,1.9,456000,832000
142.5,04/25/2019,2,2,1.85,1.85,12000,16000
145,04/25/2019,1.55,1.55,1.25,1.3,44000,44000
150,04/25/2019,1.35,1.35,0.8,0.9,264000,316000
155,04/25/2019,0.65,0.75,0.55,0.65,52000,64000
157.5,04/25/2019,0.4,0.55,0.4,0.55,8000,8000
BANKBARODA-II-PE-95,BANKBARODA-NEXT-PE-95,04/25/2019,0.4,0.4,0.4,0.4,4000,8000
BANKBARODA-II-PE-110,BANKBARODA-NEXT-PE-110,04/25/2019,1.65,2,1.4,1.9,172000,248000
BANKBARODA-II-PE-112.5,BANKBARODA-NEXT-PE-
112.5,04/25/2019,2,2.5,1.95,2.45,48000,64000
BANKBARODA-II-PE-115,BANKBARODA-NEXT-PE-
115,04/25/2019,2.6,3.45,2.3,3.15,244000,204000
BANKBARODA-II-PE-117.5,BANKBARODA-NEXT-PE-117.5,04/25/2019,3,4.35,3,4.2,52000,52000
120,04/25/2019,4.5,5.35,3.8,5.1,728000,616000
122.5,04/25/2019,4.9,6.45,4.9,6.3,84000,52000
125,04/25/2019,6.45,7.8,5.85,7.6,700000,568000
127.5,04/25/2019,7.9,8.6,7.2,8.45,24000,20000
130,04/25/2019,9.05,10.85,8.3,10.5,1240000,1340000
135,04/25/2019,12.55,14.5,12.3,14.5,40000,260000
140,04/25/2019,16.25,17.7,15.6,17.5,48000,108000
145,04/25/2019,20,20.65,19.9,20.65,12000,12000
150,04/25/2019,24.2,27.05,24.1,27.05,84000,128000
155,04/25/2019,28.6,30.8,28.5,30.8,28000,32000
157.5,04/25/2019,30.6,34,30.6,34,48000,96000
BANKINDIA-I-CE-80,BANKINDIA-NEAR-CE-80,04/25/2019,11,11,11,11,6000,6000
BANKINDIA-I-CE-90,BANKINDIA-NEAR-CE-90,04/25/2019,3.05,3.05,1.2,1.2,18000,42000
BANKINDIA-I-CE-92.5,BANKINDIA-NEAR-CE-
92.5,04/25/2019,0.95,1.25,0.05,0.05,126000,54000
BANKINDIA-I-CE-95,BANKINDIA-NEAR-CE-95,04/25/2019,0.15,0.35,0.05,0.05,498000,510000
97.5,04/25/2019,0.05,0.15,0.05,0.05,216000,174000
BANKINDIA-I-CE-100,BANKINDIA-NEAR-CE-
100,04/25/2019,0.05,0.05,0.05,0.05,102000,564000
102.5,04/25/2019,0.05,0.05,0.05,0.05,138000,180000
BANKINDIA-I-CE-105,BANKINDIA-NEAR-CE-
105,04/25/2019,0.05,0.05,0.05,0.05,90000,1338000
107.5,04/25/2019,0.05,0.05,0.05,0.05,54000,294000
112.5,04/25/2019,0.05,0.05,0.05,0.05,6000,162000
BANKINDIA-I-PE-87.5,BANKINDIA-NEAR-PE-
87.5,04/25/2019,0.05,0.05,0.05,0.05,6000,42000
BANKINDIA-I-PE-90,BANKINDIA-NEAR-PE-90,04/25/2019,0.7,0.7,0.05,0.1,186000,162000
BANKINDIA-I-PE-92.5,BANKINDIA-NEAR-PE-92.5,04/25/2019,0.7,2,0.4,1.4,234000,18000
BANKINDIA-I-PE-97.5,BANKINDIA-NEAR-PE-97.5,04/25/2019,5,6.5,4.65,6.35,42000,24000
BANKINDIA-I-PE-100,BANKINDIA-NEAR-PE-100,04/25/2019,7.5,9,7.5,8.9,48000,90000
102.5,04/25/2019,10.1,11.2,10.1,11.2,12000,36000
BANKINDIA-I-PE-105,BANKINDIA-NEAR-PE-
105,04/25/2019,12.35,13.7,11.65,13.45,90000,54000
107.5,04/25/2019,14.95,15.35,14.95,15.35,30000,18000
BANKINDIA-I-PE-110,BANKINDIA-NEAR-PE-
110,04/25/2019,18.05,18.95,18.05,18.85,36000,6000
BANKINDIA-I-PE-115,BANKINDIA-NEAR-PE-115,04/25/2019,23,23,23,23,6000,0
BANKINDIA-I-PE-117.5,BANKINDIA-NEAR-PE-117.5,04/25/2019,26,26,26,26,12000,0
BANKINDIA-II-CE-80,BANKINDIA-NEXT-CE-80,04/25/2019,13.3,13.3,13.3,13.3,6000,6000
BANKINDIA-II-CE-92.5,BANKINDIA-NEXT-CE-92.5,04/25/2019,6.65,6.65,6,6.15,24000,42000
BANKINDIA-II-CE-97.5,BANKINDIA-NEXT-CE-
97.5,04/25/2019,3.65,3.65,3.35,3.4,42000,54000
BANKINDIA-II-CE-100,BANKINDIA-NEXT-CE-
100,04/25/2019,3.55,3.7,2.65,2.75,642000,630000
102.5,04/25/2019,3.15,3.15,2.05,2.1,84000,90000
105,04/25/2019,2.45,2.45,1.55,1.65,330000,450000
107.5,04/25/2019,1.35,1.35,1.2,1.2,18000,12000
110,04/25/2019,1.35,1.35,0.85,0.95,78000,204000
BANKINDIA-II-CE-117.5,BANKINDIA-NEXT-CE-117.5,04/25/2019,0.4,0.4,0.4,0.4,6000,6000
120,04/25/2019,0.35,0.35,0.35,0.35,24000,54000
122.5,04/25/2019,0.25,0.5,0.25,0.5,12000,12000
BANKINDIA-II-PE-80,BANKINDIA-NEXT-PE-80,04/25/2019,1.35,1.35,1,1.25,60000,126000
BANKINDIA-II-PE-82.5,BANKINDIA-NEXT-PE-
82.5,04/25/2019,1.55,1.8,1.55,1.8,60000,66000
BANKINDIA-II-PE-85,BANKINDIA-NEXT-PE-
85,04/25/2019,2.25,2.55,1.95,2.55,276000,144000
BANKINDIA-II-PE-87.5,BANKINDIA-NEXT-PE-87.5,04/25/2019,3,3.3,2.95,3.3,36000,36000
BANKINDIA-II-PE-90,BANKINDIA-NEXT-PE-90,04/25/2019,3.85,4.5,3.6,4.4,450000,306000
92.5,04/25/2019,5.15,5.65,4.65,5.6,84000,78000
BANKINDIA-II-PE-100,BANKINDIA-NEXT-PE-100,04/25/2019,9.25,9.75,9,9.75,54000,246000
105,04/25/2019,13.6,14.5,13.6,14.5,18000,66000
110,04/25/2019,17.3,18.5,17.3,18.4,54000,60000
117.5,04/25/2019,25.25,25.25,25.25,25.25,12000,12000
120,04/25/2019,26.85,27.55,26.8,27.55,24000,72000
BANKINDIA-II-PE-125,BANKINDIA-NEXT-PE-125,04/25/2019,32,32,32,32,6000,6000
BANKINDIA-III-CE-100,BANKINDIA-FAR-CE-100,04/25/2019,7.7,7.7,7.7,7.7,12000,12000
BANKINDIA-III-PE-75,BANKINDIA-FAR-PE-75,04/25/2019,1,1,1,1,6000,18000
BATAINDIA-I-CE-1080,BATAINDIA-NEAR-CE-1080,04/25/2019,376,376,376,376,550,550
BATAINDIA-I-CE-1160,BATAINDIA-NEAR-CE-
1160,04/25/2019,309.35,309.35,309.35,309.35,550,550
BATAINDIA-I-CE-1200,BATAINDIA-NEAR-CE-1200,04/25/2019,260.1,260.1,260.1,260.1,550,0
1240,04/25/2019,229.25,229.25,225,225,1100,550
1280,04/25/2019,185,186.5,181.1,181.1,4950,550
BATAINDIA-I-CE-1320,BATAINDIA-NEAR-CE-1320,04/25/2019,143,148.3,140,147,3850,1650
BATAINDIA-I-CE-1340,BATAINDIA-NEAR-CE-1340,04/25/2019,124.1,130,117,122,22550,3850
1360,04/25/2019,108.95,108.95,98,98.5,7700,2200
BATAINDIA-I-CE-1380,BATAINDIA-NEAR-CE-1380,04/25/2019,87.3,87.3,83,83,1650,1100
1400,04/25/2019,54.85,72,54.85,61.4,15400,6600
BATAINDIA-I-CE-1420,BATAINDIA-NEAR-CE-1420,04/25/2019,42,51.55,36,38.15,17600,2200
BATAINDIA-I-CE-1440,BATAINDIA-NEAR-CE-1440,04/25/2019,17.7,29,16,22.4,30800,3300
1460,04/25/2019,3.25,17.75,0.05,4.7,99550,1100
BATAINDIA-I-PE-1100,BATAINDIA-NEAR-PE-1100,04/25/2019,0.1,0.1,0.05,0.05,1100,1100
BATAINDIA-I-PE-1340,BATAINDIA-NEAR-PE-1340,04/25/2019,0.5,2,0.05,0.05,29700,12100
BATAINDIA-I-PE-1360,BATAINDIA-NEAR-PE-
1360,04/25/2019,0.05,0.5,0.05,0.05,20350,22550
BATAINDIA-I-PE-1440,BATAINDIA-NEAR-PE-1440,04/25/2019,1.5,2,0.2,0.65,33000,7150
BATAINDIA-I-PE-1480,BATAINDIA-NEAR-PE-1480,04/25/2019,12,20,12,20,2200,0
BATAINDIA-II-CE-1080,BATAINDIA-NEXT-CE-1080,04/25/2019,378,378,378,378,550,1100
BATAINDIA-II-CE-1100,BATAINDIA-NEXT-CE-
1100,04/25/2019,348.5,348.5,348.5,348.5,550,1100
1160,04/25/2019,296.4,296.4,296.4,296.4,550,550
1240,04/25/2019,216.85,216.85,216.85,216.85,1100,1650
1340,04/25/2019,125.65,127,125.65,127,2200,1650
1360,04/25/2019,105,112,104.95,104.95,3300,3300
BATAINDIA-II-CE-1400,BATAINDIA-NEXT-CE-1400,04/25/2019,84,84,78,80.15,11550,15400
1420,04/25/2019,68.4,69.5,65.15,68.4,2200,7150
1440,04/25/2019,59.8,59.8,53.15,55.6,8250,24750
1460,04/25/2019,48.7,49.35,42,45.65,25300,31350
BATAINDIA-II-CE-1480,BATAINDIA-NEXT-CE-1480,04/25/2019,37,39.7,34,35.75,19250,15950
1500,04/25/2019,31,32.35,26.5,29,193050,100650
BATAINDIA-II-CE-1520,BATAINDIA-NEXT-CE-1520,04/25/2019,22.6,26,20.3,22.3,9900,12650
1540,04/25/2019,16.7,18.55,16.25,17.45,14850,22000
BATAINDIA-II-CE-1560,BATAINDIA-NEXT-CE-1560,04/25/2019,12.5,12.5,12.5,12.5,550,7150
BATAINDIA-II-CE-1600,BATAINDIA-NEXT-CE-1600,04/25/2019,5.1,8,5.1,7.3,10450,23100
BATAINDIA-II-PE-1300,BATAINDIA-NEXT-PE-1300,04/25/2019,5,6.6,3.15,4.55,6050,12100
BATAINDIA-II-PE-1320,BATAINDIA-NEXT-PE-1320,04/25/2019,5,5,5,5,550,2200
BATAINDIA-II-PE-1340,BATAINDIA-NEXT-PE-1340,04/25/2019,6.85,6.85,6.85,6.85,550,1650
BATAINDIA-II-PE-1360,BATAINDIA-NEXT-PE-1360,04/25/2019,12,12,9,9,3300,13200
BATAINDIA-II-PE-1380,BATAINDIA-NEXT-PE-
1380,04/25/2019,17.4,17.4,12.85,15.7,11550,12650
1400,04/25/2019,21.5,23.8,19.3,20.4,64900,69300
1420,04/25/2019,28,28.25,25.7,28.05,8250,15950
1440,04/25/2019,36,39.25,32.5,36.2,14850,19250
1460,04/25/2019,47.85,48.55,40.55,44.05,9350,6600
1480,04/25/2019,54.05,55.45,54.05,55.45,1100,1650
1500,04/25/2019,63.35,63.35,63.35,63.35,1100,2750
BEL-I-CE-74.3,BEL-NEAR-CE-74.3,04/25/2019,14.75,14.75,14.75,14.75,6000,6000
BEL-I-CE-90,BEL-NEAR-CE-90,04/25/2019,0.25,0.55,0.05,0.05,582000,222000
BEL-I-PE-79.3,BEL-NEAR-PE-79.3,04/25/2019,0.05,0.05,0.05,0.05,12000,30000
BEL-I-PE-85,BEL-NEAR-PE-85,04/25/2019,0.05,0.05,0.05,0.05,78000,216000
BEL-I-PE-90,BEL-NEAR-PE-90,04/25/2019,1.75,3.5,1,2.75,402000,84000
BEL-I-PE-92.5,BEL-NEAR-PE-92.5,04/25/2019,3.8,6,3.1,5.65,288000,66000
BEL-I-PE-97.5,BEL-NEAR-PE-97.5,04/25/2019,8.5,10.45,8,10.15,36000,168000
BEL-I-PE-99.3,BEL-NEAR-PE-99.3,04/25/2019,10.6,12,10.6,12,18000,30000
BEL-I-PE-105,BEL-NEAR-PE-105,04/25/2019,19,19,17.1,17.1,18000,12000
BEL-I-PE-116.8,BEL-NEAR-PE-116.8,04/25/2019,27.8,30,27.8,29.65,42000,30000
BEL-II-CE-75,BEL-NEXT-CE-75,04/25/2019,14,14,14,14,6000,6000
BEL-II-CE-79.3,BEL-NEXT-CE-79.3,04/25/2019,10.2,10.2,10.2,10.2,6000,6000
BEL-II-CE-85,BEL-NEXT-CE-85,04/25/2019,7.5,7.5,6.05,6.05,24000,18000
BEL-II-CE-95,BEL-NEXT-CE-95,04/25/2019,2.75,3,2.05,2.2,270000,402000
BEL-II-CE-105,BEL-NEXT-CE-105,04/25/2019,1,1.05,0.65,0.65,48000,78000
BEL-II-PE-74.3,BEL-NEXT-PE-74.3,04/25/2019,0.4,0.4,0.4,0.4,42000,42000
BEL-II-PE-75,BEL-NEXT-PE-75,04/25/2019,0.5,0.6,0.4,0.55,84000,84000
BEL-II-PE-84.3,BEL-NEXT-PE-84.3,04/25/2019,3,3,3,3,60000,66000
BEL-II-PE-89.3,BEL-NEXT-PE-89.3,04/25/2019,5,5.1,5,5.1,18000,18000
BEL-II-PE-92.5,BEL-NEXT-PE-92.5,04/25/2019,6.1,7.4,6,7.4,36000,60000
BEL-II-PE-95,BEL-NEXT-PE-95,04/25/2019,8,8.9,7.65,8.9,60000,204000
BEL-II-PE-115,BEL-NEXT-PE-115,04/25/2019,25,25,24.6,24.6,24000,42000
BEL-II-PE-120,BEL-NEXT-PE-120,04/25/2019,29.35,31,29.35,31,12000,12000
BEL-III-PE-75,BEL-FAR-PE-75,04/25/2019,0.7,1,0.7,0.85,12000,12000
BEML-I-CE-760,BEML-NEAR-CE-760,04/25/2019,140,140,140,140,700,700
BEML-I-CE-800,BEML-NEAR-CE-800,04/25/2019,125,125,125,125,700,700
BEML-I-CE-920,BEML-NEAR-CE-920,04/25/2019,7.2,7.2,0.05,0.05,4900,8400
BEML-I-PE-840,BEML-NEAR-PE-840,04/25/2019,0.3,0.3,0.05,0.1,2800,7000
BEML-I-PE-920,BEML-NEAR-PE-920,04/25/2019,5,15,3.75,15,2800,21700
BEML-I-PE-940,BEML-NEAR-PE-940,04/25/2019,22.95,35,22.9,35,3500,22400
BEML-I-PE-1000,BEML-NEAR-PE-1000,04/25/2019,90,95.75,80.1,93,2800,4900
BEML-I-PE-1020,BEML-NEAR-PE-1020,04/25/2019,112,119.6,112,119.6,1400,4200
BEML-I-PE-1100,BEML-NEAR-PE-1100,04/25/2019,184,184,184,184,1400,1400
BEML-II-CE-840,BEML-NEXT-CE-840,04/25/2019,103,103,103,103,700,700
BEML-II-CE-900,BEML-NEXT-CE-900,04/25/2019,61.3,66,55,55,3500,10500
BEML-II-CE-940,BEML-NEXT-CE-940,04/25/2019,46.5,46.5,37.25,37.25,6300,11200
BEML-II-CE-960,BEML-NEXT-CE-960,04/25/2019,34.75,35,34.7,34.7,2100,28000
BEML-II-CE-1000,BEML-NEXT-CE-1000,04/25/2019,26.05,26.05,17.5,18,5600,25900
BEML-II-PE-820,BEML-NEXT-PE-820,04/25/2019,15,15,15,15,1400,2100
BEML-II-PE-880,BEML-NEXT-PE-880,04/25/2019,32.3,34.15,32.3,34.15,1400,5600
BEML-II-PE-900,BEML-NEXT-PE-900,04/25/2019,39,44.95,35,43.5,6300,15400
BEML-II-PE-920,BEML-NEXT-PE-920,04/25/2019,49.35,50,49.35,50,1400,9800
BERGEPAINT-I-CE-300,BERGEPAINT-NEAR-CE-300,04/25/2019,23.5,23.5,23.5,23.5,2200,2200
BERGEPAINT-I-CE-335,BERGEPAINT-NEAR-CE-
335,04/25/2019,0.05,0.05,0.05,0.05,22000,22000
BERGEPAINT-I-CE-340,BERGEPAINT-NEAR-CE-
340,04/25/2019,0.05,0.05,0.05,0.05,2200,17600
BERGEPAINT-I-PE-300,BERGEPAINT-NEAR-PE-300,04/25/2019,0.05,0.05,0.05,0.05,6600,4400
BERGEPAINT-I-PE-310,BERGEPAINT-NEAR-PE-
310,04/25/2019,0.05,0.05,0.05,0.05,6600,13200
BERGEPAINT-I-PE-315,BERGEPAINT-NEAR-PE-315,04/25/2019,0.1,0.1,0.1,0.1,2200,2200
BERGEPAINT-I-PE-320,BERGEPAINT-NEAR-PE-320,04/25/2019,1,1,0.1,0.1,4400,11000
BERGEPAINT-II-CE-300,BERGEPAINT-NEXT-CE-
300,04/25/2019,26.5,26.5,26.5,26.5,2200,2200
BERGEPAINT-II-CE-330,BERGEPAINT-NEXT-CE-330,04/25/2019,8,8,8,8,8800,17600
BERGEPAINT-II-CE-340,BERGEPAINT-NEXT-CE-340,04/25/2019,3.9,3.9,3.9,3.9,2200,33000
BERGEPAINT-II-PE-285,BERGEPAINT-NEXT-PE-285,04/25/2019,0.15,1,0.15,0.6,17600,0
BERGEPAINT-II-PE-320,BERGEPAINT-NEXT-PE-320,04/25/2019,8,8,8,8,2200,4400
BHARATFIN-I-CE-800,BHARATFIN-NEAR-CE-800,04/25/2019,274.4,275,274.4,275,2000,1500
BHARATFIN-I-CE-900,BHARATFIN-NEAR-CE-900,04/25/2019,185,185,185,185,500,500
BHARATFIN-I-CE-1020,BHARATFIN-NEAR-CE-1020,04/25/2019,40,40,40,40,1500,0
BHARATFIN-I-CE-1060,BHARATFIN-NEAR-CE-1060,04/25/2019,9.55,9.55,0.2,0.2,7000,6000
BHARATFIN-I-CE-1080,BHARATFIN-NEAR-CE-1080,04/25/2019,1,2.8,0.05,1,5500,3000
BHARATFIN-I-PE-1040,BHARATFIN-NEAR-PE-1040,04/25/2019,0.95,1,0.95,1,1000,2500
BHARATFIN-I-PE-1060,BHARATFIN-NEAR-PE-1060,04/25/2019,1,6.95,0.75,6.9,6000,500
BHARATFIN-I-PE-1080,BHARATFIN-NEAR-PE-1080,04/25/2019,32,32,32,32,1000,2500
BHARATFIN-I-PE-1100,BHARATFIN-NEAR-PE-1100,04/25/2019,30,30.05,30,30.05,1000,1000
BHARATFIN-I-PE-1120,BHARATFIN-NEAR-PE-1120,04/25/2019,51.5,72,51.5,72,1500,2000
BHARATFIN-II-CE-800,BHARATFIN-NEXT-CE-
800,04/25/2019,270.9,270.9,270.9,270.9,2000,3000
900,04/25/2019,172.65,172.65,172.65,172.65,500,500
1060,04/25/2019,38.8,38.8,38.8,38.8,1500,2000
BHARATFIN-II-CE-1080,BHARATFIN-NEXT-CE-1080,04/25/2019,28,28,28,28,500,1500
BHARATFIN-II-CE-1100,BHARATFIN-NEXT-CE-1100,04/25/2019,27,28.6,16.8,18.05,4500,8500
BHARATFIN-II-CE-1120,BHARATFIN-NEXT-CE-1120,04/25/2019,13.4,13.4,13.4,13.4,500,500
BHARATFIN-II-PE-1000,BHARATFIN-NEXT-PE-
1000,04/25/2019,14.35,14.5,14.35,14.5,1000,1500
BHARATFIN-II-PE-1020,BHARATFIN-NEXT-PE-1020,04/25/2019,21.1,21.1,21.1,21.1,500,1000
BHARATFIN-II-PE-1040,BHARATFIN-NEXT-PE-
1040,04/25/2019,23.15,27.35,22.15,27,4500,3000
BHARATFIN-II-PE-1060,BHARATFIN-NEXT-PE-1060,04/25/2019,33.6,34.1,33.6,34.1,1000,500
BHARATFIN-II-PE-1080,BHARATFIN-NEXT-PE-1080,04/25/2019,45,45,45,45,1000,1000
BHARATFORG-I-CE-480,BHARATFORG-NEAR-CE-480,04/25/2019,5,5.85,0.55,1.25,32400,12000
BHARATFORG-I-CE-490,BHARATFORG-NEAR-CE-
490,04/25/2019,0.85,1.5,0.05,0.1,182400,69600
500,04/25/2019,0.25,0.4,0.05,0.05,96000,94800
510,04/25/2019,0.65,0.65,0.05,0.05,40800,80400
520,04/25/2019,0.1,0.1,0.05,0.05,86400,132000
530,04/25/2019,0.05,0.05,0.05,0.05,13200,73200
BHARATFORG-I-CE-540,BHARATFORG-NEAR-CE-540,04/25/2019,0.1,0.1,0.05,0.05,9600,72000
550,04/25/2019,0.05,0.05,0.05,0.05,1200,42000
560,04/25/2019,0.05,0.05,0.05,0.05,1200,38400
BHARATFORG-I-PE-450,BHARATFORG-NEAR-PE-450,04/25/2019,0.05,0.05,0.05,0.05,1200,1200
BHARATFORG-I-PE-490,BHARATFORG-NEAR-PE-
490,04/25/2019,5.45,10.65,5.45,9.6,32400,30000
BHARATFORG-I-PE-500,BHARATFORG-NEAR-PE-500,04/25/2019,14.65,19,14.65,19,18000,39600
BHARATFORG-I-PE-510,BHARATFORG-NEAR-PE-510,04/25/2019,25.65,30,25.6,30,8400,13200
BHARATFORG-I-PE-530,BHARATFORG-NEAR-PE-530,04/25/2019,48,48,48,48,1200,4800
BHARATFORG-I-PE-590,BHARATFORG-NEAR-PE-590,04/25/2019,107,107,107,107,1200,1200
BHARATFORG-I-PE-680,BHARATFORG-NEAR-PE-680,04/25/2019,199,199.1,199,199.05,3600,0
BHARATFORG-I-PE-690,BHARATFORG-NEAR-PE-
690,04/25/2019,209,209,208.6,208.6,12000,2400
BHARATFORG-II-CE-480,BHARATFORG-NEXT-CE-
480,04/25/2019,20.35,21.7,20.35,21.4,3600,7200
490,04/25/2019,16.5,16.5,15.1,15.8,2400,14400
500,04/25/2019,13.2,14.2,12,12.7,18000,48000
510,04/25/2019,10.25,10.5,10.2,10.2,3600,19200
BHARATFORG-II-CE-520,BHARATFORG-NEXT-CE-520,04/25/2019,7.35,8.4,6.5,7.65,7200,19200
BHARATFORG-II-CE-530,BHARATFORG-NEXT-CE-530,04/25/2019,6.6,6.6,4.8,4.8,3600,25200
540,04/25/2019,4.4,4.5,3.15,3.35,21600,14400
BHARATFORG-II-CE-560,BHARATFORG-NEXT-CE-560,04/25/2019,2,3,2,2.6,9600,9600
BHARATFORG-II-PE-450,BHARATFORG-NEXT-PE-
450,04/25/2019,6.75,6.75,5.05,5.05,2400,8400
BHARATFORG-II-PE-460,BHARATFORG-NEXT-PE-460,04/25/2019,8.2,8.6,7.5,8.15,16800,31200
470,04/25/2019,11.2,12.3,10.85,11.2,13200,19200
480,04/25/2019,15,16.95,13.65,15.95,36000,49200
490,04/25/2019,19.15,19.15,19.15,19.15,1200,9600
BHARATFORG-II-PE-510,BHARATFORG-NEXT-PE-510,04/25/2019,31.1,31.1,31,31,2400,3600
BHARATFORG-II-PE-530,BHARATFORG-NEXT-PE-530,04/25/2019,47,47,47,47,1200,2400
550,04/25/2019,63.7,63.7,63.7,63.7,1200,3600
560,04/25/2019,74.45,74.45,74.45,74.45,2400,2400
680,04/25/2019,188.95,188.95,188.95,188.95,3600,4800
690,04/25/2019,202,202,198.5,198.5,12000,12000
BHARTIARTL-I-CE-229.55,BHARTIARTL-NEAR-CE-
229.55,04/25/2019,98.4,98.4,98.4,98.4,1700,9255
275.45,04/25/2019,51.5,53.35,51.5,53.05,11900,44424
BHARTIARTL-I-CE-300,BHARTIARTL-NEAR-CE-300,04/25/2019,22,22,22,22,3400,3702
BHARTIARTL-I-CE-303,BHARTIARTL-NEAR-CE-303,04/25/2019,22,25.75,22,25.2,37400,75891
312.2,04/25/2019,10,16.65,9.9,16.05,156400,170292
321.35,04/25/2019,2.6,7.95,1.95,6.85,844900,346137
BHARTIARTL-I-CE-330,BHARTIARTL-NEAR-CE-
330,04/25/2019,0.6,1.9,0.05,0.15,945200,122166
330.55,04/25/2019,0.25,1.6,0.05,0.1,2317100,616383
339.75,04/25/2019,0.05,0.25,0.05,0.05,392700,1008795
BHARTIARTL-I-CE-340,BHARTIARTL-NEAR-CE-340,04/25/2019,0.05,0.05,0.05,0.05,5100,3702
348.9,04/25/2019,0.05,0.05,0.05,0.05,62900,605277
358.1,04/25/2019,0.05,0.05,0.05,0.05,17000,144378
367.25,04/25/2019,0.05,0.05,0.05,0.05,13600,338733
376.45,04/25/2019,0.05,0.05,0.05,0.05,1700,61083
385.65,04/25/2019,0.05,0.05,0.05,0.05,8500,40722
413.2,04/25/2019,0.05,0.05,0.05,0.05,1700,57381
BHARTIARTL-I-PE-220.35,BHARTIARTL-NEAR-PE-
220.35,04/25/2019,0.05,0.05,0.05,0.05,1700,3702
229.55,04/25/2019,0.05,0.05,0.05,0.05,1700,1851
257.1,04/25/2019,0.05,0.05,0.05,0.05,3400,14808
275.45,04/25/2019,0.05,0.05,0.05,0.05,39100,253587
284.65,04/25/2019,0.05,0.05,0.05,0.05,10200,251736
293.8,04/25/2019,0.1,0.1,0.05,0.05,86700,564555
BHARTIARTL-I-PE-303,BHARTIARTL-NEAR-PE-
303,04/25/2019,0.15,0.15,0.05,0.05,317900,540492
310,04/25/2019,0.25,0.25,0.05,0.05,108800,59232
312.2,04/25/2019,0.35,0.45,0.05,0.1,567800,655254
320,04/25/2019,1.75,1.8,0.05,0.05,501500,107358
321.35,04/25/2019,2.1,2.4,0.05,0.1,1490900,692274
330.55,04/25/2019,7.65,7.65,2,2,54400,59232
339.75,04/25/2019,12.55,12.55,12,12,3400,5553
BHARTIARTL-I-PE-340,BHARTIARTL-NEAR-PE-340,04/25/2019,13.9,13.9,13.9,13.9,3400,0
367.25,04/25/2019,39.25,39.25,39.25,39.25,1700,7404
BHARTIARTL-I-PE-413.2,BHARTIARTL-NEAR-PE-413.2,04/25/2019,86,86,86,86,1700,1851
BHARTIARTL-II-CE-280,BHARTIARTL-NEXT-CE-280,04/25/2019,49,49.5,49,49.5,5100,5553
BHARTIARTL-II-CE-284.65,BHARTIARTL-NEXT-CE-
284.65,04/25/2019,48,49.2,48,48.6,3400,9255
BHARTIARTL-II-CE-303,BHARTIARTL-NEXT-CE-
303,04/25/2019,30.35,30.35,30.35,30.35,1700,12957
BHARTIARTL-II-CE-310,BHARTIARTL-NEXT-CE-310,04/25/2019,26,26.5,26,26.5,5100,5553
321.35,04/25/2019,16.8,21.5,16.8,20.75,120700,172143
330,04/25/2019,13.65,16.5,13,15.6,183600,109209
330.55,04/25/2019,12.8,16.6,12.8,15.75,81600,225822
339.75,04/25/2019,9.4,11.5,9.4,11.4,47600,105507
340,04/25/2019,9.75,12.25,9.75,11.2,190400,135123
348.9,04/25/2019,7.6,8.85,6.9,8.05,86700,125868
BHARTIARTL-II-CE-350,BHARTIARTL-NEXT-CE-350,04/25/2019,7,8.45,6.75,8.2,44200,35169
358.1,04/25/2019,4.6,6.2,4.6,5.8,27200,59232
BHARTIARTL-II-CE-360,BHARTIARTL-NEXT-CE-360,04/25/2019,4.5,6.05,4.4,5.5,62900,62934
367.25,04/25/2019,3.6,4.2,3.25,4.2,6800,81444
BHARTIARTL-II-CE-370,BHARTIARTL-NEXT-CE-370,04/25/2019,3.2,4,3.2,4,20400,37020
BHARTIARTL-II-CE-380,BHARTIARTL-NEXT-CE-380,04/25/2019,2.2,2.8,2.2,2.8,3400,3702
BHARTIARTL-II-CE-385.65,BHARTIARTL-NEXT-CE-385.65,04/25/2019,1.4,2,1.4,2,5100,20361
BHARTIARTL-II-PE-275.45,BHARTIARTL-NEXT-PE-
275.45,04/25/2019,1.75,1.75,1.4,1.4,5100,49977
BHARTIARTL-II-PE-284.65,BHARTIARTL-NEXT-PE-284.65,04/25/2019,2.3,2.3,2,2,3400,22212
BHARTIARTL-II-PE-290,BHARTIARTL-NEXT-PE-290,04/25/2019,3.2,3.2,3.2,3.2,1700,3702
293.8,04/25/2019,4,4,3.45,3.55,10200,75891
BHARTIARTL-II-PE-303,BHARTIARTL-NEXT-PE-303,04/25/2019,7,7,4.8,5.15,56100,81444
312.2,04/25/2019,9.15,9.15,7.05,7.3,28900,183249
BHARTIARTL-II-PE-320,BHARTIARTL-NEXT-PE-
320,04/25/2019,12.4,12.4,9.65,9.95,79900,59232
321.35,04/25/2019,13.4,13.4,10,10.35,54400,85146
330,04/25/2019,15.25,15.5,14.25,14.45,66300,74040
330.55,04/25/2019,16.3,17,14.05,14.25,27200,29616
348.9,04/25/2019,28.5,28.5,28.5,28.5,1700,5553
BHARTIARTL-II-PE-350,BHARTIARTL-NEXT-PE-350,04/25/2019,29,29,25,25,13600,12957
367.25,04/25/2019,40.5,40.5,40.5,40.5,1700,3702
404,04/25/2019,73.65,73.65,73.65,73.65,1700,5553
BHARTIARTL-III-CE-312.2,BHARTIARTL-FAR-CE-312.2,04/25/2019,27,27,27,27,3400,3702
BHEL-I-CE-55,BHEL-NEAR-CE-55,04/25/2019,19,19,19,19,30000,15000
BHEL-I-CE-60,BHEL-NEAR-CE-60,04/25/2019,15,15,13.75,14,97500,37500
BHEL-I-CE-65,BHEL-NEAR-CE-65,04/25/2019,8.35,8.35,8,8,15000,7500
BHEL-I-CE-66,BHEL-NEAR-CE-66,04/25/2019,9.3,9.3,9.3,9.3,15000,15000
BHEL-I-CE-67,BHEL-NEAR-CE-67,04/25/2019,8,8,8,8,7500,22500
BHEL-I-CE-73,BHEL-NEAR-CE-73,04/25/2019,1,2.15,0.05,0.1,1545000,525000
BHEL-I-PE-60,BHEL-NEAR-PE-60,04/25/2019,0.05,0.05,0.05,0.05,7500,172500
BHEL-I-PE-75,BHEL-NEAR-PE-75,04/25/2019,1.05,3,0.45,2.85,900000,240000
BHEL-I-PE-78,BHEL-NEAR-PE-78,04/25/2019,2.9,6,2.9,5.6,75000,90000
BHEL-II-CE-65,BHEL-NEXT-CE-65,04/25/2019,8.4,8.4,8.4,8.4,7500,15000
BHEL-II-CE-72,BHEL-NEXT-CE-72,04/25/2019,5,5.2,4.5,4.5,37500,37500
BHEL-II-CE-78,BHEL-NEXT-CE-78,04/25/2019,2.75,3.15,1.9,2,217500,270000
BHEL-II-CE-83,BHEL-NEXT-CE-83,04/25/2019,1,1,1,1,7500,22500
BHEL-II-CE-84,BHEL-NEXT-CE-84,04/25/2019,1.25,1.25,1,1,15000,15000
BHEL-II-PE-63,BHEL-NEXT-PE-63,04/25/2019,0.5,0.5,0.5,0.5,7500,7500
BHEL-II-PE-69,BHEL-NEXT-PE-69,04/25/2019,1.4,2.15,1.4,2,60000,67500
BHEL-II-PE-78,BHEL-NEXT-PE-78,04/25/2019,7,7,7,7,7500,15000
BHEL-III-CE-75,BHEL-FAR-CE-75,04/25/2019,5.65,5.65,4.05,4.05,15000,0
BIOCON-I-CE-580,BIOCON-NEAR-CE-580,04/25/2019,38.7,42.25,38.7,42.25,1800,5400
BIOCON-I-CE-610,BIOCON-NEAR-CE-610,04/25/2019,12.95,13,4,9,80100,16200
BIOCON-I-CE-620,BIOCON-NEAR-CE-620,04/25/2019,5.15,7,0.05,0.9,1421100,225000
BIOCON-I-CE-630,BIOCON-NEAR-CE-630,04/25/2019,4,4.1,0.05,0.15,733500,135900
BIOCON-I-PE-540,BIOCON-NEAR-PE-540,04/25/2019,0.05,0.05,0.05,0.05,900,2700
BIOCON-I-PE-620,BIOCON-NEAR-PE-620,04/25/2019,5.9,6,0.05,0.65,378000,116100
BIOCON-I-PE-640,BIOCON-NEAR-PE-640,04/25/2019,21,23,20,21,15300,9900
BIOCON-I-PE-650,BIOCON-NEAR-PE-650,04/25/2019,29.8,31.35,28.1,30,7200,1800
BIOCON-I-PE-820,BIOCON-NEAR-PE-820,04/25/2019,201,203.9,200.5,203.9,9900,2700
BIOCON-II-CE-580,BIOCON-NEXT-CE-580,04/25/2019,54.45,55,54.45,55,3600,3600
BIOCON-II-CE-600,BIOCON-NEXT-CE-600,04/25/2019,39.85,40.2,37,39.4,17100,18000
BIOCON-II-CE-610,BIOCON-NEXT-CE-610,04/25/2019,33,35.05,32.3,34.55,8100,21600
BIOCON-II-CE-620,BIOCON-NEXT-CE-620,04/25/2019,28.35,30.1,24.7,28.2,386100,186300
BIOCON-II-CE-630,BIOCON-NEXT-CE-630,04/25/2019,24,25.25,21,23.1,189000,104400
BIOCON-II-CE-650,BIOCON-NEXT-CE-650,04/25/2019,16.25,17.2,13,15.45,130500,63900
BIOCON-II-CE-660,BIOCON-NEXT-CE-660,04/25/2019,13,14.25,11.25,12.25,108900,60300
BIOCON-II-CE-700,BIOCON-NEXT-CE-700,04/25/2019,7,7,5.4,5.9,43200,41400
BIOCON-II-PE-570,BIOCON-NEXT-PE-570,04/25/2019,5.9,6.9,5.9,6.9,1800,1800
BIOCON-II-PE-610,BIOCON-NEXT-PE-610,04/25/2019,20.65,20.65,17,18,58500,36000
BIOCON-II-PE-620,BIOCON-NEXT-PE-620,04/25/2019,23,25,21.5,22.65,87300,54000
BIOCON-II-PE-820,BIOCON-NEXT-PE-820,04/25/2019,192,193,192,192.7,9000,21600
BOSCHLTD-I-CE-17500,BOSCHLTD-NEAR-CE-17500,04/25/2019,596.5,596.5,596.5,596.5,30,30
BOSCHLTD-I-CE-18000,BOSCHLTD-NEAR-CE-18000,04/25/2019,60,73.2,60,73.2,60,270
BOSCHLTD-I-CE-19000,BOSCHLTD-NEAR-CE-19000,04/25/2019,0.05,0.05,0.05,0.05,30,420
BOSCHLTD-I-PE-18000,BOSCHLTD-NEAR-PE-18000,04/25/2019,77.7,77.7,77.7,77.7,30,120
BOSCHLTD-I-PE-22500,BOSCHLTD-NEAR-PE-
22500,04/25/2019,4701.2,4701.2,4701.2,4701.2,30,30
BOSCHLTD-II-CE-18000,BOSCHLTD-NEXT-CE-
18000,04/25/2019,545.7,545.7,545.7,545.7,30,60
BOSCHLTD-II-CE-19000,BOSCHLTD-NEXT-CE-19000,04/25/2019,225,250,225,250,60,60
BOSCHLTD-II-PE-17000,BOSCHLTD-NEXT-PE-17000,04/25/2019,145,170,145,170,150,150
BOSCHLTD-II-PE-18000,BOSCHLTD-NEXT-PE-
18000,04/25/2019,400.15,483.9,400.15,483.9,90,90
BPCL-I-CE-300,BPCL-NEAR-CE-300,04/25/2019,57,57.5,57,57.5,5400,3600
BPCL-I-CE-320,BPCL-NEAR-CE-320,04/25/2019,35.1,38.5,35.1,38.5,5400,3600
BPCL-I-CE-340,BPCL-NEAR-CE-340,04/25/2019,9,18.25,9,17.4,140400,45000
BPCL-I-PE-300,BPCL-NEAR-PE-300,04/25/2019,0.05,0.05,0.05,0.05,9000,59400
BPCL-I-PE-370,BPCL-NEAR-PE-370,04/25/2019,16,16,10.5,11.75,46800,12600
BPCL-I-PE-380,BPCL-NEAR-PE-380,04/25/2019,26,26.7,21.4,22.05,54000,48600
BPCL-I-PE-390,BPCL-NEAR-PE-390,04/25/2019,46,46,35,35.3,9000,25200
BPCL-I-PE-440,BPCL-NEAR-PE-440,04/25/2019,84.7,84.7,82.5,83,5400,1800
BPCL-II-CE-260,BPCL-NEXT-CE-260,04/25/2019,99,99,99,99,1800,1800
BPCL-II-CE-320,BPCL-NEXT-CE-320,04/25/2019,44,44,43.5,44,7200,5400
BPCL-II-CE-340,BPCL-NEXT-CE-340,04/25/2019,24.05,28.65,24.05,28.4,41400,52200
BPCL-II-CE-350,BPCL-NEXT-CE-350,04/25/2019,16.5,22,16.5,21.3,196200,57600
BPCL-II-PE-290,BPCL-NEXT-PE-290,04/25/2019,1.5,1.5,1.5,1.5,1800,5400
BPCL-II-PE-330,BPCL-NEXT-PE-330,04/25/2019,5.1,6,4.6,5.3,129600,46800
BPCL-II-PE-340,BPCL-NEXT-PE-340,04/25/2019,10.1,10.1,7,7.9,293400,183600
BPCL-II-PE-380,BPCL-NEXT-PE-380,04/25/2019,27.3,29,25,26.8,30600,52200
BPCL-II-PE-400,BPCL-NEXT-PE-400,04/25/2019,44,44,41.9,41.95,27000,45000
BPCL-II-PE-420,BPCL-NEXT-PE-420,04/25/2019,60,60,60,60,1800,10800
BRITANNIA-I-CE-2900,BRITANNIA-NEAR-CE-2900,04/25/2019,91,92,77,77,1000,1000
BRITANNIA-I-CE-3000,BRITANNIA-NEAR-CE-3000,04/25/2019,12,12,0.1,0.95,53000,26000
BRITANNIA-I-CE-3200,BRITANNIA-NEAR-CE-3200,04/25/2019,0.9,1.9,0.05,0.3,5400,22600
BRITANNIA-I-PE-2850,BRITANNIA-NEAR-PE-2850,04/25/2019,0.1,0.1,0.1,0.1,400,3200
BRITANNIA-I-PE-3000,BRITANNIA-NEAR-PE-3000,04/25/2019,22.65,30,15,26.35,8200,5400
BRITANNIA-I-PE-3050,BRITANNIA-NEAR-PE-3050,04/25/2019,65.15,75,65.15,75,600,2600
BRITANNIA-I-PE-3100,BRITANNIA-NEAR-PE-3100,04/25/2019,120,130,119,126.4,2400,2600
BRITANNIA-I-PE-3150,BRITANNIA-NEAR-PE-3150,04/25/2019,175,175,175,175,200,1200
BRITANNIA-II-CE-2800,BRITANNIA-NEXT-CE-
2800,04/25/2019,234.65,234.65,234.65,234.65,600,600
BRITANNIA-II-CE-2850,BRITANNIA-NEXT-CE-2850,04/25/2019,185,185,185,185,200,200
2950,04/25/2019,122.25,122.25,119,119,600,600
BRITANNIA-II-CE-3000,BRITANNIA-NEXT-CE-3000,04/25/2019,95,96.1,88,90.3,3600,6800
BRITANNIA-II-CE-3050,BRITANNIA-NEXT-CE-3050,04/25/2019,82,82,70,70,1200,4000
3100,04/25/2019,56.85,62.95,50.75,53.4,5000,9400
3150,04/25/2019,43.85,47.15,38.75,38.75,1600,1600
BRITANNIA-II-CE-3200,BRITANNIA-NEXT-CE-3200,04/25/2019,34.9,35,26.5,26.9,7400,11200
3300,04/25/2019,24.75,24.75,11.05,12.5,9200,10200
BRITANNIA-II-PE-2700,BRITANNIA-NEXT-PE-2700,04/25/2019,7.7,7.7,7.7,7.7,200,400
BRITANNIA-II-PE-2800,BRITANNIA-NEXT-PE-2800,04/25/2019,26,28,18.2,21.1,1800,2800
BRITANNIA-II-PE-2850,BRITANNIA-NEXT-PE-2850,04/25/2019,35.2,38.5,35,37.2,1600,3000
BRITANNIA-II-PE-2900,BRITANNIA-NEXT-PE-
2900,04/25/2019,51.65,52.95,49.5,52.15,3600,8400
BRITANNIA-II-PE-2950,BRITANNIA-NEXT-PE-2950,04/25/2019,70.8,70.8,70.8,70.8,200,1000
3000,04/25/2019,86.85,92.3,86.85,92.3,1800,12800
3050,04/25/2019,117.95,120.9,117,117,1000,3400
BRITANNIA-II-PE-3100,BRITANNIA-NEXT-PE-3100,04/25/2019,150,150,150,150,200,400
BRITANNIA-II-PE-3150,BRITANNIA-NEXT-PE-3150,04/25/2019,185,185,185,185,200,200
BSOFT-I-CE-90,BSOFT-NEAR-CE-90,04/25/2019,6,6,6,6,2250,4500
BSOFT-I-CE-100,BSOFT-NEAR-CE-100,04/25/2019,0.3,0.35,0.1,0.1,13500,36000
BSOFT-I-PE-90,BSOFT-NEAR-PE-90,04/25/2019,0.05,0.05,0.05,0.05,6750,76500
BSOFT-I-PE-100,BSOFT-NEAR-PE-100,04/25/2019,3,3.35,2.85,3.35,9000,6750
BSOFT-II-PE-90,BSOFT-NEXT-PE-90,04/25/2019,2.8,2.9,2.8,2.9,4500,6750
BSOFT-II-PE-130,BSOFT-NEXT-PE-130,04/25/2019,31.7,31.7,31.7,31.7,2250,2250
CADILAHC-I-CE-330,CADILAHC-NEAR-CE-330,04/25/2019,2.9,3,0.15,0.25,177600,43200
CADILAHC-I-CE-335,CADILAHC-NEAR-CE-335,04/25/2019,0.5,0.5,0.05,0.15,14400,9600
CADILAHC-I-PE-300,CADILAHC-NEAR-PE-300,04/25/2019,0.05,0.05,0.05,0.05,3200,17600
CADILAHC-I-PE-330,CADILAHC-NEAR-PE-330,04/25/2019,1.6,6,1.05,6,22400,16000
CADILAHC-I-PE-335,CADILAHC-NEAR-PE-
335,04/25/2019,11.35,11.35,11.35,11.35,1600,46400
CADILAHC-I-PE-370,CADILAHC-NEAR-PE-370,04/25/2019,39,43,39,43,14400,1600
CADILAHC-I-PE-380,CADILAHC-NEAR-PE-380,04/25/2019,50,50,49.25,49.25,4800,0
CADILAHC-I-PE-390,CADILAHC-NEAR-PE-390,04/25/2019,59,66,59,66,38400,6400
CADILAHC-I-PE-410,CADILAHC-NEAR-PE-410,04/25/2019,85,86,85,85.7,4800,0
CADILAHC-II-CE-320,CADILAHC-NEXT-CE-320,04/25/2019,14.3,14.3,14.3,14.3,1600,1600
CADILAHC-II-CE-340,CADILAHC-NEXT-CE-340,04/25/2019,8.25,8.4,5.75,6,48000,54400
CADILAHC-II-CE-345,CADILAHC-NEXT-CE-345,04/25/2019,5,5,4.6,4.7,6400,9600
CADILAHC-II-CE-355,CADILAHC-NEXT-CE-355,04/25/2019,3.5,3.5,3,3,8000,9600
CADILAHC-II-PE-300,CADILAHC-NEXT-PE-300,04/25/2019,1.6,2.8,1.6,2.8,4800,4800
CADILAHC-II-PE-330,CADILAHC-NEXT-PE-
330,04/25/2019,10.15,12.25,9.35,11.85,19200,24000
CADILAHC-II-PE-340,CADILAHC-NEXT-PE-340,04/25/2019,14.05,18,14.05,18,6400,27200
350,04/25/2019,24.25,24.25,24.25,24.25,1600,3200
365,04/25/2019,32.75,32.75,32.75,32.75,3200,3200
CADILAHC-II-PE-370,CADILAHC-NEXT-PE-370,04/25/2019,37,37.25,37,37.15,12800,14400
375,04/25/2019,41.75,41.75,41.75,41.75,3200,3200
CADILAHC-II-PE-380,CADILAHC-NEXT-PE-380,04/25/2019,47,47,47,47,1600,1600
460,04/25/2019,127.5,131.5,127.5,131.25,6400,6400
CANBK-I-CE-230,CANBK-NEAR-CE-230,04/25/2019,41.2,42.2,40.8,42.2,6000,2000
CANBK-I-CE-270,CANBK-NEAR-CE-270,04/25/2019,4.5,4.8,1,1.8,238000,44000
CANBK-I-PE-240,CANBK-NEAR-PE-240,04/25/2019,0.05,0.05,0.05,0.05,24000,120000
CANBK-I-PE-275,CANBK-NEAR-PE-275,04/25/2019,2.15,4.35,2,4.1,164000,56000
CANBK-I-PE-280,CANBK-NEAR-PE-280,04/25/2019,6.85,16.05,6,11.1,104000,76000
CANBK-I-PE-290,CANBK-NEAR-PE-290,04/25/2019,17.15,20,16.2,19.3,36000,22000
CANBK-I-PE-320,CANBK-NEAR-PE-320,04/25/2019,48.1,50,48.1,50,10000,28000
CANBK-I-PE-350,CANBK-NEAR-PE-350,04/25/2019,78.9,80,78.9,80,14000,4000
CANBK-II-CE-240,CANBK-NEXT-CE-240,04/25/2019,38,38,37.2,37.3,10000,10000
CANBK-II-CE-250,CANBK-NEXT-CE-250,04/25/2019,29.75,30.95,29.4,29.8,14000,18000
CANBK-II-CE-280,CANBK-NEXT-CE-280,04/25/2019,13.95,13.95,12,12.6,206000,142000
CANBK-II-CE-290,CANBK-NEXT-CE-290,04/25/2019,9.9,10,8.6,8.9,46000,102000
CANBK-II-CE-320,CANBK-NEXT-CE-320,04/25/2019,3,3,3,3,14000,30000
CANBK-II-PE-230,CANBK-NEXT-PE-230,04/25/2019,2.25,2.4,2.25,2.4,6000,34000
CANBK-II-PE-270,CANBK-NEXT-PE-270,04/25/2019,13.1,14.1,12.6,14,222000,286000
CANBK-II-PE-280,CANBK-NEXT-PE-280,04/25/2019,18.2,19.75,18,19.75,12000,80000
CANBK-II-PE-300,CANBK-NEXT-PE-300,04/25/2019,30.5,33,29.65,33,12000,20000
CANBK-II-PE-310,CANBK-NEXT-PE-310,04/25/2019,39.5,39.5,39,39,6000,6000
CANBK-II-PE-320,CANBK-NEXT-PE-320,04/25/2019,48,48.55,48,48.55,10000,12000
CANBK-II-PE-350,CANBK-NEXT-PE-350,04/25/2019,77,77,77,77,2000,8000
CANFINHOME-I-CE-300,CANFINHOME-NEAR-CE-300,04/25/2019,22.5,22.5,21,21.5,9000,5400
CANFINHOME-I-CE-310,CANFINHOME-NEAR-CE-310,04/25/2019,10.5,14,10.5,13,7200,7200
CANFINHOME-I-CE-320,CANFINHOME-NEAR-CE-320,04/25/2019,4.85,4.85,3.05,3.05,3600,1800
CANFINHOME-I-CE-340,CANFINHOME-NEAR-CE-
340,04/25/2019,0.05,0.55,0.05,0.2,14400,10800
350,04/25/2019,0.75,0.75,0.05,0.1,18000,43200
360,04/25/2019,0.05,0.1,0.05,0.05,19800,37800
370,04/25/2019,0.05,0.05,0.05,0.05,3600,32400
410,04/25/2019,0.05,0.05,0.05,0.05,1800,18000
CANFINHOME-I-PE-300,CANFINHOME-NEAR-PE-300,04/25/2019,0.1,1,0.05,0.95,14400,7200
CANFINHOME-I-PE-310,CANFINHOME-NEAR-PE-310,04/25/2019,0.25,0.25,0.25,0.25,1800,7200
CANFINHOME-I-PE-320,CANFINHOME-NEAR-PE-320,04/25/2019,1.5,1.5,1,1,5400,1800
CANFINHOME-I-PE-330,CANFINHOME-NEAR-PE-
330,04/25/2019,12.5,12.5,8.5,10.25,19800,3600
CANFINHOME-I-PE-340,CANFINHOME-NEAR-PE-
340,04/25/2019,20.05,22,18.35,20.5,14400,12600
CANFINHOME-II-CE-320,CANFINHOME-NEXT-CE-
320,04/25/2019,19,19.9,17.75,17.75,19800,18000
330,04/25/2019,14.5,16.1,14.5,15.5,9000,27000
340,04/25/2019,11.6,11.65,10.05,10.05,12600,23400
CANFINHOME-II-CE-350,CANFINHOME-NEXT-CE-350,04/25/2019,8,8,7.2,7.2,9000,21600
CANFINHOME-II-CE-370,CANFINHOME-NEXT-CE-370,04/25/2019,3.95,4,3.95,4,3600,28800
CANFINHOME-II-CE-400,CANFINHOME-NEXT-CE-400,04/25/2019,1,1.5,1,1.25,5400,7200
410,04/25/2019,0.85,0.85,0.85,0.85,1800,3600
CANFINHOME-II-PE-300,CANFINHOME-NEXT-PE-300,04/25/2019,8.15,8.15,7,7,10800,19800
CANFINHOME-II-PE-310,CANFINHOME-NEXT-PE-
310,04/25/2019,11.25,11.25,11.25,11.25,1800,12600
CANFINHOME-II-PE-320,CANFINHOME-NEXT-PE-320,04/25/2019,15.1,16,15.1,15.5,5400,7200
CANFINHOME-II-PE-330,CANFINHOME-NEXT-PE-330,04/25/2019,19.8,21,19.8,21,7200,18000
CANFINHOME-II-PE-340,CANFINHOME-NEXT-PE-
340,04/25/2019,26.75,26.75,26.75,26.75,1800,18000
CASTROLIND-I-CE-155,CASTROLIND-NEAR-CE-155,04/25/2019,2,2,2,2,6800,10200
CASTROLIND-I-CE-160,CASTROLIND-NEAR-CE-160,04/25/2019,0.8,0.8,0.05,0.05,95200,44200
CASTROLIND-I-CE-165,CASTROLIND-NEAR-CE-
165,04/25/2019,0.15,0.3,0.05,0.05,47600,68000
CASTROLIND-I-CE-167.5,CASTROLIND-NEAR-CE-
167.5,04/25/2019,0.05,0.05,0.05,0.05,10200,10200
170,04/25/2019,0.05,0.05,0.05,0.05,23800,98600
175,04/25/2019,0.05,0.05,0.05,0.05,10200,173400
180,04/25/2019,0.05,0.05,0.05,0.05,17000,176800
185,04/25/2019,0.05,0.05,0.05,0.05,3400,51000
190,04/25/2019,0.05,0.05,0.05,0.05,3400,37400
CASTROLIND-I-PE-150,CASTROLIND-NEAR-PE-
150,04/25/2019,0.05,0.05,0.05,0.05,13600,44200
CASTROLIND-I-PE-155,CASTROLIND-NEAR-PE-155,04/25/2019,0.3,0.75,0.3,0.75,10200,20400
CASTROLIND-I-PE-160,CASTROLIND-NEAR-PE-160,04/25/2019,4,5.3,4,5,23800,23800
CASTROLIND-I-PE-165,CASTROLIND-NEAR-PE-165,04/25/2019,8.25,10,8,10,23800,20400
CASTROLIND-I-PE-167.5,CASTROLIND-NEAR-PE-
167.5,04/25/2019,12.75,12.75,12.75,12.75,3400,3400
CASTROLIND-I-PE-170,CASTROLIND-NEAR-PE-
170,04/25/2019,14.65,16.1,14.65,15,27200,13600
CASTROLIND-I-PE-175,CASTROLIND-NEAR-PE-175,04/25/2019,21,21,20,20,6800,10200
CASTROLIND-I-PE-177.5,CASTROLIND-NEAR-PE-177.5,04/25/2019,22,23,22,23,6800,3400
CASTROLIND-I-PE-180,CASTROLIND-NEAR-PE-180,04/25/2019,23,25,23,25,20400,10200
CASTROLIND-I-PE-197.5,CASTROLIND-NEAR-PE-
197.5,04/25/2019,40.95,42.05,40,42.05,23800,10200
CASTROLIND-II-CE-152.5,CASTROLIND-NEXT-CE-
152.5,04/25/2019,7.35,7.35,7.35,7.35,3400,3400
CASTROLIND-II-CE-155,CASTROLIND-NEXT-CE-155,04/25/2019,5,5,5,5,3400,13600
CASTROLIND-II-CE-160,CASTROLIND-NEXT-CE-
160,04/25/2019,3.75,3.75,2.75,2.9,54400,81600
CASTROLIND-II-CE-165,CASTROLIND-NEXT-CE-165,04/25/2019,1.7,1.9,1.7,1.75,23800,34000
CASTROLIND-II-CE-170,CASTROLIND-NEXT-CE-170,04/25/2019,1.45,1.5,1,1.1,71400,91800
CASTROLIND-II-CE-180,CASTROLIND-NEXT-CE-
180,04/25/2019,0.85,0.85,0.5,0.5,10200,20400
CASTROLIND-II-PE-145,CASTROLIND-NEXT-PE-145,04/25/2019,1.9,1.95,1.9,1.95,6800,13600
CASTROLIND-II-PE-150,CASTROLIND-NEXT-PE-150,04/25/2019,3.1,4,3.1,3.85,37400,44200
CASTROLIND-II-PE-152.5,CASTROLIND-NEXT-PE-
152.5,04/25/2019,3.9,3.9,3.9,3.9,3400,3400
CASTROLIND-II-PE-155,CASTROLIND-NEXT-PE-155,04/25/2019,6,6,6,6,10200,23800
157.5,04/25/2019,7.3,7.3,7.3,7.3,6800,27200
167.5,04/25/2019,14.85,15,14.85,15,6800,6800
CASTROLIND-II-PE-175,CASTROLIND-NEXT-PE-
175,04/25/2019,21.25,21.4,21.25,21.4,6800,6800
177.5,04/25/2019,23.75,23.75,23.75,23.75,3400,3400
197.5,04/25/2019,41.25,43.05,41.25,43.05,27200,30600
CEATLTD-I-CE-1080,CEATLTD-NEAR-CE-1080,04/25/2019,12,12,12,12,400,400
CEATLTD-I-CE-1100,CEATLTD-NEAR-CE-1100,04/25/2019,7.05,7.1,1,3,28400,6400
CEATLTD-I-CE-1120,CEATLTD-NEAR-CE-1120,04/25/2019,2,2.15,0.1,0.5,13600,12400
CEATLTD-I-CE-1140,CEATLTD-NEAR-CE-1140,04/25/2019,1,1,0.05,0.75,9200,5600
CEATLTD-I-CE-1150,CEATLTD-NEAR-CE-1150,04/25/2019,0.05,0.8,0.05,0.1,18800,14400
CEATLTD-I-PE-1000,CEATLTD-NEAR-PE-1000,04/25/2019,0.05,0.05,0.05,0.05,400,6400
CEATLTD-I-PE-1100,CEATLTD-NEAR-PE-1100,04/25/2019,12,20,7.75,12.4,9200,2000
CEATLTD-I-PE-1300,CEATLTD-NEAR-PE-1300,04/25/2019,208,208,208,208,800,1600
CEATLTD-II-CE-1050,CEATLTD-NEXT-CE-1050,04/25/2019,49.4,49.4,49.4,49.4,400,400
CEATLTD-II-CE-1080,CEATLTD-NEXT-CE-1080,04/25/2019,36,36,36,36,800,2800
CEATLTD-II-CE-1100,CEATLTD-NEXT-CE-1100,04/25/2019,38.6,43,30.1,30.8,3200,4000
CEATLTD-II-CE-1120,CEATLTD-NEXT-CE-1120,04/25/2019,32,32,32,32,400,800
CEATLTD-II-CE-1200,CEATLTD-NEXT-CE-1200,04/25/2019,11.55,13,11.55,13,4000,6400
CEATLTD-II-PE-1050,CEATLTD-NEXT-PE-1050,04/25/2019,36.5,36.5,36,36,1200,1600
CEATLTD-II-PE-1060,CEATLTD-NEXT-PE-1060,04/25/2019,42.75,42.75,42.5,42.65,800,1200
CEATLTD-II-PE-1080,CEATLTD-NEXT-PE-1080,04/25/2019,45.5,45.5,45.5,45.5,400,400
CEATLTD-II-PE-1100,CEATLTD-NEXT-PE-1100,04/25/2019,65,65,65,65,400,800
CEATLTD-II-PE-1300,CEATLTD-NEXT-PE-1300,04/25/2019,224,224,224,224,400,2800
CENTURYTEX-I-CE-800,CENTURYTEX-NEAR-CE-800,04/25/2019,132,132,128,129.75,4200,3600
CENTURYTEX-I-CE-840,CENTURYTEX-NEAR-CE-840,04/25/2019,91,91,91,91,600,600
CENTURYTEX-I-CE-900,CENTURYTEX-NEAR-CE-900,04/25/2019,30,49.5,29,32.5,9600,2400
CENTURYTEX-I-CE-920,CENTURYTEX-NEAR-CE-920,04/25/2019,14,32,8,9.5,13800,7200
CENTURYTEX-I-CE-940,CENTURYTEX-NEAR-CE-940,04/25/2019,2.9,22.7,0.3,1,92400,5400
CENTURYTEX-I-CE-960,CENTURYTEX-NEAR-CE-
960,04/25/2019,0.9,11.5,0.05,0.15,65400,18000
CENTURYTEX-I-CE-980,CENTURYTEX-NEAR-CE-980,04/25/2019,0.6,3.5,0.05,0.05,25200,16200
1000,04/25/2019,0.5,1.05,0.1,0.1,54600,18000
1020,04/25/2019,0.05,0.05,0.05,0.05,1200,9600
1040,04/25/2019,0.95,0.95,0.95,0.95,600,9000
CENTURYTEX-I-CE-1100,CENTURYTEX-NEAR-CE-1100,04/25/2019,0.05,0.05,0.05,0.05,600,600
CENTURYTEX-I-PE-800,CENTURYTEX-NEAR-PE-800,04/25/2019,0.05,0.05,0.05,0.05,1200,2400
CENTURYTEX-I-PE-940,CENTURYTEX-NEAR-PE-940,04/25/2019,13,13,13,13,600,600
CENTURYTEX-I-PE-960,CENTURYTEX-NEAR-PE-
960,04/25/2019,20.7,20.7,13.45,13.45,1200,1200
1000,04/25/2019,70,71,52.15,52.15,14400,3600
1180,04/25/2019,234.55,234.55,230.2,231.4,2400,600
CENTURYTEX-II-CE-800,CENTURYTEX-NEXT-CE-
800,04/25/2019,135.9,135.9,134.25,135.1,7200,7200
840,04/25/2019,96.85,96.85,96.85,96.85,600,600
900,04/25/2019,65,81.9,58.5,58.5,11400,10800
CENTURYTEX-II-CE-920,CENTURYTEX-NEXT-CE-920,04/25/2019,50,53,47.5,47.5,4800,13200
CENTURYTEX-II-CE-940,CENTURYTEX-NEXT-CE-940,04/25/2019,40,52,36.9,38.45,24000,24600
960,04/25/2019,30,45,28.05,30.45,46800,36600
980,04/25/2019,24.3,33.8,20.8,22.6,27600,17400
1000,04/25/2019,14.6,28.5,14.6,17,63000,49200
CENTURYTEX-II-CE-1020,CENTURYTEX-NEXT-CE-1020,04/25/2019,14.5,18,14.5,18,3000,4200
CENTURYTEX-II-CE-1040,CENTURYTEX-NEXT-CE-1040,04/25/2019,11,15,10,10,2400,4800
1060,04/25/2019,10.15,10.15,10.15,10.15,600,600
CENTURYTEX-II-CE-1100,CENTURYTEX-NEXT-CE-1100,04/25/2019,5.3,5.3,5.3,5.3,600,600
CENTURYTEX-II-PE-780,CENTURYTEX-NEXT-PE-780,04/25/2019,2.5,2.5,2.5,2.5,600,600
CENTURYTEX-II-PE-800,CENTURYTEX-NEXT-PE-800,04/25/2019,3.4,4.95,3.4,4.95,1200,1200
CENTURYTEX-II-PE-860,CENTURYTEX-NEXT-PE-
860,04/25/2019,9.95,11.5,9.95,10.65,1800,2400
CENTURYTEX-II-PE-880,CENTURYTEX-NEXT-PE-880,04/25/2019,15,15,9,9,1200,4200
CENTURYTEX-II-PE-900,CENTURYTEX-NEXT-PE-900,04/25/2019,20,20,14,19.5,7800,12000
920,04/25/2019,28.05,28.05,19.85,27,9600,6600
940,04/25/2019,25.05,35.5,25.05,35.5,1800,3600
CENTURYTEX-II-PE-980,CENTURYTEX-NEXT-PE-980,04/25/2019,55,55,55,55,9600,12000
1100,04/25/2019,151,163.4,151,161.55,3000,3600
1180,04/25/2019,227.35,230.45,226,230.45,3000,7200
CESC-I-CE-680,CESC-NEAR-CE-680,04/25/2019,21.7,22,20,22,1650,550
CESC-I-CE-700,CESC-NEAR-CE-700,04/25/2019,1.5,3.4,0.05,0.1,217800,119900
CESC-I-CE-710,CESC-NEAR-CE-710,04/25/2019,1,3.4,0.05,0.8,9350,3850
CESC-I-PE-680,CESC-NEAR-PE-680,04/25/2019,1.45,1.45,0.95,0.95,1100,2750
CESC-I-PE-700,CESC-NEAR-PE-700,04/25/2019,1.3,14,0.35,11.55,40700,31350
CESC-I-PE-720,CESC-NEAR-PE-720,04/25/2019,21.75,30,19,29.55,3300,2200
CESC-I-PE-730,CESC-NEAR-PE-730,04/25/2019,33,33,30.5,30.5,1100,550
CESC-I-PE-740,CESC-NEAR-PE-740,04/25/2019,41.95,41.95,39.1,40,3850,3850
CESC-II-CE-680,CESC-NEXT-CE-680,04/25/2019,34.5,34.5,33.5,33.5,1650,1650
CESC-II-CE-700,CESC-NEXT-CE-700,04/25/2019,24,29.1,20,20.5,3850,4950
CESC-II-CE-720,CESC-NEXT-CE-720,04/25/2019,13.5,19.05,13.5,15.05,13750,25300
CESC-II-CE-740,CESC-NEXT-CE-740,04/25/2019,7,13,7,9.55,23650,18700
CESC-II-PE-680,CESC-NEXT-PE-680,04/25/2019,15.35,15.35,15.35,15.35,550,1100
CESC-II-PE-700,CESC-NEXT-PE-700,04/25/2019,20,20.75,20,20.75,2750,7700
CESC-II-PE-710,CESC-NEXT-PE-710,04/25/2019,25,25,25,25,550,1100
CESC-II-PE-740,CESC-NEXT-PE-740,04/25/2019,43,45,43,44,2750,2750
CGPOWER-I-CE-35,CGPOWER-NEAR-CE-35,04/25/2019,2.9,4.3,2.6,4.3,120000,96000
CGPOWER-I-CE-37.5,CGPOWER-NEAR-CE-37.5,04/25/2019,1,1.7,1,1.35,36000,24000
CGPOWER-I-CE-42.5,CGPOWER-NEAR-CE-42.5,04/25/2019,0.05,0.05,0.05,0.05,12000,132000
CGPOWER-I-PE-33,CGPOWER-NEAR-PE-33,04/25/2019,0.05,0.05,0.05,0.05,12000,48000
CGPOWER-I-PE-37.5,CGPOWER-NEAR-PE-37.5,04/25/2019,0.1,0.1,0.05,0.05,36000,24000
CGPOWER-I-PE-40,CGPOWER-NEAR-PE-40,04/25/2019,2.35,2.35,1,1,156000,84000
CGPOWER-II-CE-35,CGPOWER-NEXT-CE-35,04/25/2019,5.1,5.1,5.1,5.1,24000,48000
CGPOWER-II-CE-37.5,CGPOWER-NEXT-CE-37.5,04/25/2019,3.9,3.9,3.45,3.45,24000,12000
CGPOWER-II-CE-39,CGPOWER-NEXT-CE-39,04/25/2019,3,3.2,2.75,3.1,108000,120000
CGPOWER-II-CE-42,CGPOWER-NEXT-CE-42,04/25/2019,1.85,2,1.85,2,48000,48000
CGPOWER-II-CE-46,CGPOWER-NEXT-CE-46,04/25/2019,1,1,1,1,12000,12000
CGPOWER-II-CE-52.5,CGPOWER-NEXT-CE-52.5,04/25/2019,0.2,0.2,0.2,0.2,12000,12000
CGPOWER-II-PE-27.5,CGPOWER-NEXT-PE-27.5,04/25/2019,0.1,0.1,0.1,0.1,12000,12000
CGPOWER-II-PE-28,CGPOWER-NEXT-PE-28,04/25/2019,0.1,0.1,0.1,0.1,12000,12000
CGPOWER-II-PE-45,CGPOWER-NEXT-PE-45,04/25/2019,7,7,6.75,6.8,36000,48000
CGPOWER-II-PE-50,CGPOWER-NEXT-PE-50,04/25/2019,11,11.2,11,11,60000,72000
CHENNPETRO-I-CE-250,CHENNPETRO-NEAR-CE-250,04/25/2019,6,6,6,6,1800,1800
CHENNPETRO-I-CE-255,CHENNPETRO-NEAR-CE-255,04/25/2019,2.5,2.5,2.5,2.5,1800,1800
CHENNPETRO-I-CE-270,CHENNPETRO-NEAR-CE-
270,04/25/2019,0.15,0.15,0.05,0.1,16200,12600
CHENNPETRO-I-PE-240,CHENNPETRO-NEAR-PE-240,04/25/2019,0.05,0.05,0.05,0.05,1800,5400
CHENNPETRO-I-PE-250,CHENNPETRO-NEAR-PE-250,04/25/2019,0.05,0.05,0.05,0.05,1800,3600
CHENNPETRO-I-PE-260,CHENNPETRO-NEAR-PE-260,04/25/2019,1,1,1,1,1800,7200
CHENNPETRO-II-PE-210,CHENNPETRO-NEXT-PE-210,04/25/2019,1,1,1,1,1800,3600
CHENNPETRO-II-PE-260,CHENNPETRO-NEXT-PE-
260,04/25/2019,13.5,15.05,13.5,15.05,12600,1800
CHENNPETRO-II-PE-265,CHENNPETRO-NEXT-PE-
265,04/25/2019,16.15,16.15,16.15,16.15,10800,3600
CHOLAFIN-I-CE-1420,CHOLAFIN-NEAR-CE-1420,04/25/2019,25,25,25,25,500,500
CHOLAFIN-I-CE-1450,CHOLAFIN-NEAR-CE-1450,04/25/2019,1.45,3,0.1,0.1,2500,2500
CHOLAFIN-I-CE-1500,CHOLAFIN-NEAR-CE-1500,04/25/2019,0.2,1.15,0.05,1.15,2500,6000
CHOLAFIN-I-PE-1350,CHOLAFIN-NEAR-PE-1350,04/25/2019,0.1,0.1,0.1,0.1,500,0
CHOLAFIN-I-PE-1400,CHOLAFIN-NEAR-PE-1400,04/25/2019,1,1,0.5,0.7,1500,2000
CHOLAFIN-I-PE-1450,CHOLAFIN-NEAR-PE-1450,04/25/2019,20.5,20.5,20.5,20.5,500,0
CHOLAFIN-II-PE-1280,CHOLAFIN-NEXT-PE-1280,04/25/2019,10.9,10.9,10.9,10.9,500,500
CHOLAFIN-II-PE-1400,CHOLAFIN-NEXT-PE-
1400,04/25/2019,49.85,49.85,49.85,49.85,500,7500
CIPLA-I-CE-510,CIPLA-NEAR-CE-510,04/25/2019,45.55,45.55,45.55,45.55,1000,12000
CIPLA-I-CE-520,CIPLA-NEAR-CE-520,04/25/2019,37,37,37,37,1000,11000
CIPLA-I-CE-530,CIPLA-NEAR-CE-530,04/25/2019,31.9,31.9,24.6,25,23000,157000
CIPLA-I-CE-570,CIPLA-NEAR-CE-570,04/25/2019,0.85,1,0.05,0.05,300000,157000
CIPLA-I-PE-490,CIPLA-NEAR-PE-490,04/25/2019,0.05,0.05,0.05,0.05,10000,11000
CIPLA-I-PE-560,CIPLA-NEAR-PE-560,04/25/2019,3,7.95,1,4.65,477000,134000
CIPLA-I-PE-580,CIPLA-NEAR-PE-580,04/25/2019,21,21,21,21,1000,2000
CIPLA-I-PE-600,CIPLA-NEAR-PE-600,04/25/2019,38.85,54,38.85,42.05,4000,3000
CIPLA-I-PE-700,CIPLA-NEAR-PE-700,04/25/2019,137,137,137,137,1000,1000
CIPLA-II-CE-540,CIPLA-NEXT-CE-540,04/25/2019,29.7,31.45,29.7,30.3,3000,7000
CIPLA-II-CE-565,CIPLA-NEXT-CE-565,04/25/2019,19,19,17.95,18.5,2000,3000
CIPLA-II-CE-570,CIPLA-NEXT-CE-570,04/25/2019,20,20,16,16.45,14000,17000
CIPLA-II-CE-575,CIPLA-NEXT-CE-575,04/25/2019,18,18,18,18,1000,11000
CIPLA-II-CE-590,CIPLA-NEXT-CE-590,04/25/2019,12.45,12.45,11,11,2000,12000
CIPLA-II-PE-500,CIPLA-NEXT-PE-500,04/25/2019,3.2,3.2,3.2,3.2,1000,3000
CIPLA-II-PE-550,CIPLA-NEXT-PE-550,04/25/2019,14,17,14,16.7,25000,37000
CIPLA-II-PE-560,CIPLA-NEXT-PE-560,04/25/2019,20,20.95,19.25,19.7,13000,30000
CIPLA-II-PE-580,CIPLA-NEXT-PE-580,04/25/2019,30,30,30,30,1000,1000
COALINDIA-I-CE-215,COALINDIA-NEAR-CE-215,04/25/2019,39,39,39,39,2200,6600
COALINDIA-I-CE-220,COALINDIA-NEAR-CE-220,04/25/2019,33,33,33,33,4400,6600
COALINDIA-I-CE-225,COALINDIA-NEAR-CE-225,04/25/2019,27.6,27.6,27.6,27.6,2200,6600
COALINDIA-I-CE-230,COALINDIA-NEAR-CE-
230,04/25/2019,23.25,23.6,18.5,23.6,24200,19800
235,04/25/2019,18.55,18.55,13.15,16.3,48400,204600
COALINDIA-I-CE-240,COALINDIA-NEAR-CE-240,04/25/2019,13,14,6.4,10.35,92400,239800
260,04/25/2019,0.3,0.35,0.05,0.05,739200,723800
265,04/25/2019,0.05,0.05,0.05,0.05,55000,121000
270,04/25/2019,0.05,0.05,0.05,0.05,28600,118800
280,04/25/2019,0.05,0.05,0.05,0.05,19800,136400
COALINDIA-I-PE-220,COALINDIA-NEAR-PE-
220,04/25/2019,0.05,0.05,0.05,0.05,13200,132000
COALINDIA-I-PE-225,COALINDIA-NEAR-PE-225,04/25/2019,0.05,0.05,0.05,0.05,6600,74800
240,04/25/2019,0.05,0.1,0.05,0.05,103400,246400
250,04/25/2019,0.4,1.75,0.05,0.1,1078000,332200
COALINDIA-I-PE-260,COALINDIA-NEAR-PE-260,04/25/2019,7,11.1,6.05,7.6,41800,6600
COALINDIA-I-PE-265,COALINDIA-NEAR-PE-265,04/25/2019,11.15,14,11.15,13.4,26400,4400
COALINDIA-II-CE-225,COALINDIA-NEXT-CE-225,04/25/2019,30.5,30.5,30.5,30.5,2200,2200
COALINDIA-II-CE-230,COALINDIA-NEXT-CE-
230,04/25/2019,25.45,25.45,23.25,23.25,6600,24200
COALINDIA-II-CE-235,COALINDIA-NEXT-CE-235,04/25/2019,21.65,22,19.5,19.5,8800,11000
240,04/25/2019,18.5,18.6,14.5,17.7,17600,81400
250,04/25/2019,11.6,11.6,8.6,10.7,123200,213400
255,04/25/2019,8.75,9.25,6.4,7.85,352000,270600
260,04/25/2019,7.05,7.15,4.7,6.1,530200,429000
270,04/25/2019,4.05,4.1,2.5,3.25,248600,158400
COALINDIA-II-CE-280,COALINDIA-NEXT-CE-280,04/25/2019,2,2,1.3,1.9,59400,121000
COALINDIA-II-CE-290,COALINDIA-NEXT-CE-290,04/25/2019,1,1,0.75,0.95,26400,28600
COALINDIA-II-PE-235,COALINDIA-NEXT-PE-235,04/25/2019,1.9,2.5,1.75,1.95,22000,72600
COALINDIA-II-PE-240,COALINDIA-NEXT-PE-
240,04/25/2019,3.1,3.95,2.75,3.1,222200,132000
COALINDIA-II-PE-250,COALINDIA-NEXT-PE-250,04/25/2019,6.4,8,5.85,6.7,330000,182600
COALINDIA-II-PE-255,COALINDIA-NEXT-PE-
255,04/25/2019,8.35,10.7,8.15,9.15,145200,59400
COALINDIA-II-PE-260,COALINDIA-NEXT-PE-260,04/25/2019,11.4,13.95,11,12.2,68200,50600
COALINDIA-II-PE-280,COALINDIA-NEXT-PE-280,04/25/2019,26,26,26,26,2200,6600
COALINDIA-II-PE-290,COALINDIA-NEXT-PE-290,04/25/2019,36,36,36,36,2200,11000
COLPAL-I-CE-1220,COLPAL-NEAR-CE-1220,04/25/2019,4.15,4.15,0.2,0.35,12600,5600
COLPAL-I-PE-1180,COLPAL-NEAR-PE-1180,04/25/2019,0.1,0.2,0.05,0.05,4200,4900
COLPAL-I-PE-1220,COLPAL-NEAR-PE-1220,04/25/2019,5.85,23.15,5,23.15,2800,2100
COLPAL-II-CE-1220,COLPAL-NEXT-CE-1220,04/25/2019,34.9,36,31.6,31.6,2800,2100
COLPAL-II-CE-1240,COLPAL-NEXT-CE-1240,04/25/2019,26.75,26.75,20.15,20.15,1400,2800
COLPAL-II-CE-1280,COLPAL-NEXT-CE-1280,04/25/2019,12.35,12.35,11,11,2100,2800
COLPAL-II-PE-1140,COLPAL-NEXT-PE-1140,04/25/2019,8,9,6,9,7700,13300
COLPAL-II-PE-1160,COLPAL-NEXT-PE-1160,04/25/2019,13.9,13.9,13.9,13.9,700,700
COLPAL-II-PE-1180,COLPAL-NEXT-PE-1180,04/25/2019,17.95,17.95,17.95,17.95,1400,2800
COLPAL-II-PE-1200,COLPAL-NEXT-PE-1200,04/25/2019,24,24,24,24,700,700
CONCOR-I-CE-480,CONCOR-NEAR-CE-480,04/25/2019,12.25,12.25,12.25,12.25,1563,1563
CONCOR-I-PE-480,CONCOR-NEAR-PE-480,04/25/2019,0.05,0.05,0.05,0.05,3126,3126
CONCOR-I-PE-490,CONCOR-NEAR-PE-490,04/25/2019,1.25,1.25,0.3,0.8,3126,3126
CONCOR-I-PE-500,CONCOR-NEAR-PE-500,04/25/2019,10.3,10.3,10,10.1,4689,1563
CONCOR-II-CE-480,CONCOR-NEXT-CE-480,04/25/2019,25.25,25.25,25.25,25.25,1563,3126
CONCOR-II-PE-480,CONCOR-NEXT-PE-480,04/25/2019,10.35,10.35,8.9,8.9,3126,3126
CONCOR-II-PE-500,CONCOR-NEXT-PE-500,04/25/2019,15.25,18.4,15,18.4,4689,12504
CUMMINSIND-I-CE-720,CUMMINSIND-NEAR-CE-
720,04/25/2019,19.45,19.45,19.45,19.45,1400,2800
CUMMINSIND-I-CE-740,CUMMINSIND-NEAR-CE-740,04/25/2019,4.1,4.1,0.35,0.35,5600,7000
CUMMINSIND-I-PE-700,CUMMINSIND-NEAR-PE-
700,04/25/2019,0.15,0.15,0.15,0.15,1400,19600
CUMMINSIND-I-PE-720,CUMMINSIND-NEAR-PE-720,04/25/2019,1.9,4.5,0.1,0.1,15400,14000
CUMMINSIND-I-PE-740,CUMMINSIND-NEAR-PE-740,04/25/2019,8,8,7,7.5,4900,11200
CUMMINSIND-I-PE-880,CUMMINSIND-NEAR-PE-
880,04/25/2019,148.5,148.5,148.5,148.5,700,700
CUMMINSIND-II-CE-720,CUMMINSIND-NEXT-CE-720,04/25/2019,35.5,35.5,35.5,35.5,700,700
CUMMINSIND-II-CE-740,CUMMINSIND-NEXT-CE-740,04/25/2019,27,27.2,27,27.2,1400,1400
CUMMINSIND-II-CE-760,CUMMINSIND-NEXT-CE-760,04/25/2019,20,20,17.85,20,2800,7000
CUMMINSIND-II-CE-780,CUMMINSIND-NEXT-CE-
780,04/25/2019,12.5,12.5,12.5,12.5,7000,18900
CUMMINSIND-II-CE-800,CUMMINSIND-NEXT-CE-800,04/25/2019,6.5,8,6.5,8,3500,2800
CUMMINSIND-II-PE-700,CUMMINSIND-NEXT-PE-700,04/25/2019,9,11,9,11,3500,3500
CUMMINSIND-II-PE-880,CUMMINSIND-NEXT-PE-
880,04/25/2019,137.5,137.5,137.5,137.5,700,700
CUMMINSIND-II-PE-900,CUMMINSIND-NEXT-PE-900,04/25/2019,157,157,157,157,700,700
DABUR-I-CE-390,DABUR-NEAR-CE-390,04/25/2019,5.25,5.25,5.25,5.25,1250,1250
DABUR-I-PE-370,DABUR-NEAR-PE-370,04/25/2019,0.05,0.1,0.05,0.05,3750,11250
DABUR-I-PE-405,DABUR-NEAR-PE-405,04/25/2019,6.3,10,3.7,9.75,18750,13750
DABUR-I-PE-410,DABUR-NEAR-PE-410,04/25/2019,10,15,9,14.55,42500,30000
DABUR-I-PE-420,DABUR-NEAR-PE-420,04/25/2019,20.5,25,18.95,24.9,18750,22500
DABUR-I-PE-430,DABUR-NEAR-PE-430,04/25/2019,30,34.8,30,34.8,10000,6250
DABUR-I-PE-460,DABUR-NEAR-PE-460,04/25/2019,59,59,59,59,2500,0
DABUR-II-CE-375,DABUR-NEXT-CE-375,04/25/2019,30.7,30.8,30.7,30.8,6250,7500
DABUR-II-CE-400,DABUR-NEXT-CE-400,04/25/2019,15.1,16.7,12.9,13,27500,18750
DABUR-II-CE-410,DABUR-NEXT-CE-410,04/25/2019,11.4,12.1,9,9.2,126250,93750
DABUR-II-CE-415,DABUR-NEXT-CE-415,04/25/2019,9.1,9.7,8,8,11250,13750
DABUR-II-CE-425,DABUR-NEXT-CE-425,04/25/2019,7,7.05,4.9,4.9,10000,6250
DABUR-II-CE-430,DABUR-NEXT-CE-430,04/25/2019,5,5.6,4.2,4.4,28750,55000
DABUR-II-PE-290,DABUR-NEXT-PE-290,04/25/2019,2.75,2.75,2.75,2.75,1250,1250
DABUR-II-PE-380,DABUR-NEXT-PE-380,04/25/2019,5.8,7,5,6.35,45000,66250
DABUR-II-PE-390,DABUR-NEXT-PE-390,04/25/2019,8.55,11,8.2,10.2,82500,52500
DABUR-II-PE-395,DABUR-NEXT-PE-395,04/25/2019,10.3,12.6,10,12.4,20000,8750
DABUR-II-PE-400,DABUR-NEXT-PE-400,04/25/2019,12.7,15,12.3,14.8,25000,42500
DABUR-II-PE-410,DABUR-NEXT-PE-410,04/25/2019,19.15,21,19,20.6,12500,17500
DABUR-II-PE-430,DABUR-NEXT-PE-430,04/25/2019,31,31,31,31,2500,5000
DABUR-II-PE-560,DABUR-NEXT-PE-560,04/25/2019,156,156.3,155.9,156.2,22500,63750
DCBBANK-I-CE-175,DCBBANK-NEAR-CE-175,04/25/2019,40.5,40.5,40,40,31500,4500
DCBBANK-I-CE-190,DCBBANK-NEAR-CE-190,04/25/2019,26,26,26,26,22500,18000
DCBBANK-I-CE-195,DCBBANK-NEAR-CE-195,04/25/2019,19.45,20.45,19,20.45,18000,40500
DCBBANK-I-CE-200,DCBBANK-NEAR-CE-200,04/25/2019,15,17.5,11.15,14.5,166500,40500
DCBBANK-I-CE-205,DCBBANK-NEAR-CE-205,04/25/2019,11.95,12,8,8.5,108000,49500
DCBBANK-I-CE-210,DCBBANK-NEAR-CE-210,04/25/2019,5.45,7.25,2.3,4,567000,58500
DCBBANK-I-CE-215,DCBBANK-NEAR-CE-215,04/25/2019,1,3.05,0.05,0.1,432000,45000
DCBBANK-I-CE-220,DCBBANK-NEAR-CE-220,04/25/2019,0.2,1.05,0.05,0.05,571500,94500
DCBBANK-I-PE-185,DCBBANK-NEAR-PE-185,04/25/2019,0.05,0.05,0.05,0.05,36000,58500
DCBBANK-II-CE-175,DCBBANK-NEXT-CE-175,04/25/2019,40.15,40.2,40,40,18000,67500
DCBBANK-II-CE-190,DCBBANK-NEXT-CE-
190,04/25/2019,26.75,26.75,26.75,26.75,22500,27000
DCBBANK-II-CE-200,DCBBANK-NEXT-CE-200,04/25/2019,19,19,19,19,36000,90000
DCBBANK-II-CE-205,DCBBANK-NEXT-CE-205,04/25/2019,13.95,13.95,13.95,13.95,4500,22500
DCBBANK-II-CE-230,DCBBANK-NEXT-CE-230,04/25/2019,5.8,6.2,4,4.15,108000,76500
DCBBANK-II-PE-170,DCBBANK-NEXT-PE-170,04/25/2019,0.55,0.55,0.5,0.55,9000,4500
DCBBANK-II-PE-185,DCBBANK-NEXT-PE-185,04/25/2019,1,1.05,1,1.05,9000,13500
DCBBANK-II-PE-205,DCBBANK-NEXT-PE-205,04/25/2019,5,5,5,5,9000,31500
DCBBANK-II-PE-215,DCBBANK-NEXT-PE-215,04/25/2019,10,10.35,10,10.35,13500,13500
DHFL-I-CE-100,DHFL-NEAR-CE-100,04/25/2019,49,49,44,44.25,4500,12000
DHFL-I-CE-120,DHFL-NEAR-CE-120,04/25/2019,26,26,25.9,25.9,10500,16500
DHFL-I-CE-130,DHFL-NEAR-CE-130,04/25/2019,18,18.5,16,16.5,15000,9000
DHFL-I-CE-140,DHFL-NEAR-CE-140,04/25/2019,4.8,11.25,3.5,4.6,328500,58500
DHFL-I-PE-90,DHFL-NEAR-PE-90,04/25/2019,0.05,0.05,0.05,0.05,9000,55500
DHFL-I-PE-150,DHFL-NEAR-PE-150,04/25/2019,4.5,7,3,5.75,319500,39000
DHFL-I-PE-160,DHFL-NEAR-PE-160,04/25/2019,13.1,17.75,10,15.9,118500,49500
DHFL-I-PE-170,DHFL-NEAR-PE-170,04/25/2019,21,25,20.6,24.55,73500,34500
DHFL-I-PE-180,DHFL-NEAR-PE-180,04/25/2019,32,35.8,32,35,12000,37500
DHFL-I-PE-200,DHFL-NEAR-PE-200,04/25/2019,52,52.5,51.75,52,16500,25500
DHFL-I-PE-240,DHFL-NEAR-PE-240,04/25/2019,94,94,94,94,1500,0
DHFL-II-CE-120,DHFL-NEXT-CE-120,04/25/2019,28.8,33.95,28.8,33.95,3000,19500
DHFL-II-CE-130,DHFL-NEXT-CE-130,04/25/2019,27,27,21.05,21.5,9000,13500
DHFL-II-CE-140,DHFL-NEXT-CE-140,04/25/2019,19,20,15.55,16.5,102000,268500
DHFL-II-CE-150,DHFL-NEXT-CE-150,04/25/2019,13,16.6,11.2,12,528000,624000
DHFL-II-CE-210,DHFL-NEXT-CE-210,04/25/2019,2.1,2.1,2,2,3000,25500
DHFL-II-PE-90,DHFL-NEXT-PE-90,04/25/2019,0.7,0.7,0.7,0.7,1500,6000
DHFL-II-PE-100,DHFL-NEXT-PE-100,04/25/2019,1,1.55,1,1.55,4500,39000
DHFL-II-PE-130,DHFL-NEXT-PE-130,04/25/2019,6.55,7.2,5.65,7,181500,151500
DHFL-II-PE-140,DHFL-NEXT-PE-140,04/25/2019,11,11.55,9.25,11.25,286500,226500
DHFL-II-PE-160,DHFL-NEXT-PE-160,04/25/2019,24,24,19.75,22.25,73500,124500
DHFL-II-PE-190,DHFL-NEXT-PE-190,04/25/2019,44.5,44.5,44,44,13500,18000
DHFL-II-PE-200,DHFL-NEXT-PE-200,04/25/2019,53,53,53,53,1500,40500
DISHTV-I-CE-35,DISHTV-NEAR-CE-35,04/25/2019,1,1.5,1,1.3,184000,64000
DISHTV-I-CE-36,DISHTV-NEAR-CE-36,04/25/2019,0.7,0.8,0.2,0.35,72000,48000
DISHTV-I-CE-37.5,DISHTV-NEAR-CE-37.5,04/25/2019,0.1,0.25,0.05,0.1,72000,112000
DISHTV-I-PE-30,DISHTV-NEAR-PE-30,04/25/2019,0.05,0.05,0.05,0.05,8000,240000
DISHTV-I-PE-32.5,DISHTV-NEAR-PE-32.5,04/25/2019,0.05,0.05,0.05,0.05,8000,32000
DISHTV-I-PE-35,DISHTV-NEAR-PE-35,04/25/2019,0.1,1,0.05,0.15,304000,480000
DISHTV-I-PE-37.5,DISHTV-NEAR-PE-37.5,04/25/2019,1.2,1.2,1.2,1.2,8000,48000
DISHTV-I-PE-38,DISHTV-NEAR-PE-38,04/25/2019,1.3,2.6,1.3,2,360000,32000
DISHTV-I-PE-41,DISHTV-NEAR-PE-41,04/25/2019,5.05,5.3,5,5,104000,32000
DISHTV-II-CE-35,DISHTV-NEXT-CE-35,04/25/2019,3.6,3.6,3.6,3.6,8000,8000
DISHTV-II-CE-37.5,DISHTV-NEXT-CE-37.5,04/25/2019,2.3,2.75,2.3,2.75,32000,32000
DISHTV-II-CE-39,DISHTV-NEXT-CE-39,04/25/2019,2,2,2,2,8000,16000
DISHTV-II-CE-40,DISHTV-NEXT-CE-40,04/25/2019,2,2.1,1.5,1.6,376000,672000
DISHTV-II-CE-45,DISHTV-NEXT-CE-45,04/25/2019,1,1,0.75,0.75,24000,64000
DISHTV-II-PE-26,DISHTV-NEXT-PE-26,04/25/2019,0.15,0.15,0.15,0.15,8000,16000
DISHTV-II-PE-32.5,DISHTV-NEXT-PE-32.5,04/25/2019,1.4,1.4,1.4,1.4,16000,16000
DISHTV-II-PE-37,DISHTV-NEXT-PE-37,04/25/2019,3.05,3.05,3,3,32000,48000
DISHTV-III-PE-25,DISHTV-FAR-PE-25,04/25/2019,0.3,0.3,0.3,0.3,16000,32000
DISHTV-III-PE-27.5,DISHTV-FAR-PE-27.5,04/25/2019,0.4,0.4,0.4,0.4,8000,32000
DIVISLAB-I-CE-1300,DIVISLAB-NEAR-CE-1300,04/25/2019,435,435,435,435,800,400
DIVISLAB-I-CE-1680,DIVISLAB-NEAR-CE-
1680,04/25/2019,38.15,38.15,38.15,38.15,400,1200
DIVISLAB-I-CE-1700,DIVISLAB-NEAR-CE-1700,04/25/2019,33,35.6,11.15,15.45,16800,8800
DIVISLAB-I-CE-1720,DIVISLAB-NEAR-CE-1720,04/25/2019,17.75,20,0.05,0.25,94800,42400
DIVISLAB-I-CE-1740,DIVISLAB-NEAR-CE-1740,04/25/2019,8.05,8.05,0.05,0.1,68800,28800
DIVISLAB-I-CE-1750,DIVISLAB-NEAR-CE-1750,04/25/2019,3.4,4,0.05,0.1,77600,44000
DIVISLAB-I-PE-1600,DIVISLAB-NEAR-PE-1600,04/25/2019,0.05,0.1,0.05,0.05,2000,18400
DIVISLAB-I-PE-1650,DIVISLAB-NEAR-PE-1650,04/25/2019,0.5,1,0.05,0.05,5200,10000
DIVISLAB-I-PE-1740,DIVISLAB-NEAR-PE-1740,04/25/2019,5,23.75,5,23,8400,30800
DIVISLAB-I-PE-1750,DIVISLAB-NEAR-PE-1750,04/25/2019,12.7,32,12.7,32,2800,2400
DIVISLAB-II-CE-1300,DIVISLAB-NEXT-CE-1300,04/25/2019,438,438,438,438,800,800
DIVISLAB-II-CE-1700,DIVISLAB-NEXT-CE-1700,04/25/2019,79.85,79.85,71,71.1,1600,12400
DIVISLAB-II-CE-1720,DIVISLAB-NEXT-CE-1720,04/25/2019,72.1,72.1,59.9,60.95,3200,2400
DIVISLAB-II-CE-1740,DIVISLAB-NEXT-CE-1740,04/25/2019,63,63,50.25,50.25,800,3600
DIVISLAB-II-CE-1780,DIVISLAB-NEXT-CE-1780,04/25/2019,42,42,31.8,33.15,2000,2000
DIVISLAB-II-CE-1820,DIVISLAB-NEXT-CE-1820,04/25/2019,22.2,22.2,22.2,22.2,400,400
DIVISLAB-II-CE-1900,DIVISLAB-NEXT-CE-1900,04/25/2019,9.5,11,8,8,2000,4400
DIVISLAB-II-CE-2000,DIVISLAB-NEXT-CE-2000,04/25/2019,3.4,5,3.4,5,800,800
DIVISLAB-II-PE-1540,DIVISLAB-NEXT-PE-1540,04/25/2019,5.2,5.2,5.2,5.2,1200,0
DIVISLAB-II-PE-1580,DIVISLAB-NEXT-PE-1580,04/25/2019,11,11,11,11,400,400
DIVISLAB-II-PE-1600,DIVISLAB-NEXT-PE-1600,04/25/2019,14,15.9,14,15,1200,6000
DIVISLAB-II-PE-1650,DIVISLAB-NEXT-PE-
1650,04/25/2019,24.75,24.75,22.15,22.15,800,4400
DIVISLAB-II-PE-1680,DIVISLAB-NEXT-PE-1680,04/25/2019,29,29,29,29,400,2000
1700,04/25/2019,31.9,42.35,31.9,38.6,15200,9600
DIVISLAB-II-PE-1720,DIVISLAB-NEXT-PE-1720,04/25/2019,47,47.3,47,47.15,800,2400
1740,04/25/2019,49.4,55.65,49.4,55.65,1600,2800
DIVISLAB-II-PE-1750,DIVISLAB-NEXT-PE-1750,04/25/2019,54.1,65.65,52,64,7600,4000
DLF-I-CE-160,DLF-NEAR-CE-160,04/25/2019,15.5,15.5,15.5,15.5,2600,2600
DLF-I-CE-170,DLF-NEAR-CE-170,04/25/2019,7.1,7.1,3,4.2,96200,75400
DLF-I-CE-180,DLF-NEAR-CE-180,04/25/2019,0.65,1,0.05,0.2,1718600,1099800
DLF-I-PE-150,DLF-NEAR-PE-150,04/25/2019,0.05,0.05,0.05,0.05,5200,31200
DLF-I-PE-180,DLF-NEAR-PE-180,04/25/2019,4.3,7,3,6.6,195000,338000
DLF-I-PE-190,DLF-NEAR-PE-190,04/25/2019,13.95,17,12.05,16,400400,858000
DLF-I-PE-220,DLF-NEAR-PE-220,04/25/2019,42.5,43,42.5,43,15600,41600
DLF-I-PE-230,DLF-NEAR-PE-230,04/25/2019,55,56.5,55,56.5,10400,5200
DLF-I-PE-240,DLF-NEAR-PE-240,04/25/2019,64,67.2,64,67.2,10400,13000
DLF-II-CE-160,DLF-NEXT-CE-160,04/25/2019,21.4,21.4,21.4,21.4,26000,26000
DLF-II-CE-170,DLF-NEXT-CE-170,04/25/2019,14.5,14.5,12.5,13,23400,31200
DLF-II-CE-185,DLF-NEXT-CE-185,04/25/2019,8,8,5.85,6.55,101400,75400
DLF-II-CE-215,DLF-NEXT-CE-215,04/25/2019,1,1.15,0.8,0.8,18200,7800
DLF-II-CE-225,DLF-NEXT-CE-225,04/25/2019,1,1,1,1,2600,5200
DLF-II-PE-150,DLF-NEXT-PE-150,04/25/2019,1.75,1.75,1.35,1.35,18200,36400
DLF-II-PE-160,DLF-NEXT-PE-160,04/25/2019,3,3.75,2.85,3.65,101400,231400
DLF-II-PE-200,DLF-NEXT-PE-200,04/25/2019,24.65,25,23.5,25,78000,166400
DLF-II-PE-205,DLF-NEXT-PE-205,04/25/2019,30,30,30,30,2600,2600
DLF-II-PE-210,DLF-NEXT-PE-210,04/25/2019,34,34,33.5,33.75,5200,5200
DLF-II-PE-220,DLF-NEXT-PE-220,04/25/2019,40.75,42,40.75,41.7,23400,36400
DLF-II-PE-235,DLF-NEXT-PE-235,04/25/2019,57,57,57,57,7800,7800
DLF-II-PE-240,DLF-NEXT-PE-240,04/25/2019,60.25,62,60.25,62,5200,10400
DRREDDY-I-CE-2700,DRREDDY-NEAR-CE-2700,04/25/2019,194,215.1,194,215,1750,750
DRREDDY-I-CE-2750,DRREDDY-NEAR-CE-2750,04/25/2019,83.75,176.4,83.75,174.1,6250,1500
DRREDDY-I-CE-2800,DRREDDY-NEAR-CE-2800,04/25/2019,54.6,124,51.65,120.05,40500,44750
DRREDDY-I-PE-2400,DRREDDY-NEAR-PE-2400,04/25/2019,0.05,0.05,0.05,0.05,2750,4250
DRREDDY-I-PE-2500,DRREDDY-NEAR-PE-2500,04/25/2019,0.1,1,0.1,1,1750,8000
DRREDDY-I-PE-2800,DRREDDY-NEAR-PE-2800,04/25/2019,4,4,0.05,0.25,118250,88750
DRREDDY-I-PE-2850,DRREDDY-NEAR-PE-2850,04/25/2019,13,14,0.05,0.2,481750,13000
DRREDDY-I-PE-2900,DRREDDY-NEAR-PE-2900,04/25/2019,23,24.85,0.05,0.45,130500,45500
DRREDDY-I-PE-2950,DRREDDY-NEAR-PE-2950,04/25/2019,65,65,20,20,500,500
DRREDDY-I-PE-3000,DRREDDY-NEAR-PE-
3000,04/25/2019,119.25,119.25,89.95,97.2,4500,2750
DRREDDY-II-CE-2700,DRREDDY-NEXT-CE-2700,04/25/2019,275,275,275,275,250,1500
DRREDDY-II-CE-2750,DRREDDY-NEXT-CE-2750,04/25/2019,217.7,225,217.7,220,1250,1250
DRREDDY-II-CE-2850,DRREDDY-NEXT-CE-2850,04/25/2019,132.5,170,132.5,165.45,4750,3000
DRREDDY-II-CE-2900,DRREDDY-NEXT-CE-2900,04/25/2019,94,143,94,134.9,45500,24500
DRREDDY-II-CE-2950,DRREDDY-NEXT-CE-2950,04/25/2019,78.35,112,75,104.9,29750,12750
DRREDDY-II-CE-3000,DRREDDY-NEXT-CE-3000,04/25/2019,59.4,89.05,55,84.6,106000,61500
DRREDDY-II-CE-3050,DRREDDY-NEXT-CE-3050,04/25/2019,48.75,68.1,47.1,63.75,9500,12250
DRREDDY-II-CE-3100,DRREDDY-NEXT-CE-3100,04/25/2019,37,50.5,36.5,47.2,93750,90250
DRREDDY-II-CE-3200,DRREDDY-NEXT-CE-3200,04/25/2019,13.7,27.1,13.7,25.25,21750,21500
DRREDDY-II-PE-2600,DRREDDY-NEXT-PE-2600,04/25/2019,17.5,23,17.25,19.1,2500,9000
DRREDDY-II-PE-2700,DRREDDY-NEXT-PE-2700,04/25/2019,46.9,46.9,25.2,28.95,8250,8750
DRREDDY-II-PE-2750,DRREDDY-NEXT-PE-2750,04/25/2019,60,60,34.05,37.5,4000,2750
DRREDDY-II-PE-2800,DRREDDY-NEXT-PE-2800,04/25/2019,78.5,78.5,48,50.4,31250,21250
DRREDDY-II-PE-2900,DRREDDY-NEXT-PE-
2900,04/25/2019,108.1,108.1,81.95,85.15,25000,16000
DRREDDY-II-PE-3000,DRREDDY-NEXT-PE-3000,04/25/2019,155,155,155,155,250,250
DRREDDY-II-PE-3300,DRREDDY-NEXT-PE-3300,04/25/2019,369.5,369.5,357,357,500,500
DRREDDY-III-CE-3000,DRREDDY-FAR-CE-3000,04/25/2019,85,85,85,85,500,500
EICHERMOT-I-CE-17000,EICHERMOT-NEAR-CE-17000,04/25/2019,3390,3390,3390,3390,25,25
EICHERMOT-I-CE-19500,EICHERMOT-NEAR-CE-
19500,04/25/2019,955.6,955.6,955.6,955.6,25,50
20000,04/25/2019,641.95,642,320,324.95,750,825
20500,04/25/2019,160,199.95,0.1,3.45,15075,3375
21000,04/25/2019,24.95,32.05,0.05,0.7,17575,10200
EICHERMOT-I-CE-21500,EICHERMOT-NEAR-CE-21500,04/25/2019,5.1,14.9,0.1,1,10175,12550
22000,04/25/2019,1.05,1.05,0.05,0.1,7100,14200
EICHERMOT-I-CE-22500,EICHERMOT-NEAR-CE-22500,04/25/2019,0.85,1,0.1,0.25,2575,7750
EICHERMOT-I-CE-23000,EICHERMOT-NEAR-CE-23000,04/25/2019,0.7,1.05,0.05,0.1,2325,7050
23500,04/25/2019,0.05,0.05,0.05,0.05,125,1800
24000,04/25/2019,0.05,0.05,0.05,0.05,1025,2300
EICHERMOT-I-CE-25000,EICHERMOT-NEAR-CE-25000,04/25/2019,0.1,0.25,0.05,0.05,500,2175
EICHERMOT-I-PE-17000,EICHERMOT-NEAR-PE-17000,04/25/2019,3,3,3,3,25,225
EICHERMOT-I-PE-18000,EICHERMOT-NEAR-PE-18000,04/25/2019,2.95,2.95,2.95,2.95,25,1175
EICHERMOT-I-PE-18500,EICHERMOT-NEAR-PE-18500,04/25/2019,7,7,0.15,0.3,100,1325
EICHERMOT-I-PE-19000,EICHERMOT-NEAR-PE-19000,04/25/2019,5,5,0.15,0.25,2675,3025
EICHERMOT-I-PE-19500,EICHERMOT-NEAR-PE-19500,04/25/2019,8.3,8.3,3.9,4,700,2550
EICHERMOT-I-PE-20000,EICHERMOT-NEAR-PE-
20000,04/25/2019,10,32.75,0.05,1.1,11625,7550
20500,04/25/2019,141.9,201,51.95,133.6,5100,1875
21000,04/25/2019,434,630.05,434,620.55,475,2800
21500,04/25/2019,897.55,1149,897.35,1127.25,300,625
22000,04/25/2019,1500,1664.4,1500,1639.1,200,50
EICHERMOT-II-CE-17000,EICHERMOT-NEXT-CE-17000,04/25/2019,3500,3500,3500,3500,25,25
EICHERMOT-II-CE-20000,EICHERMOT-NEXT-CE-
20000,04/25/2019,1070.3,1070.3,1070.3,1070.3,25,50
EICHERMOT-II-CE-20500,EICHERMOT-NEXT-CE-20500,04/25/2019,875,890,730,789.5,625,550
21000,04/25/2019,624.1,633.3,591,609.65,925,1125
21500,04/25/2019,405.5,454.75,405,442.4,400,450
22000,04/25/2019,325,325.45,290,312.8,1025,1825
EICHERMOT-II-CE-23000,EICHERMOT-NEXT-CE-23000,04/25/2019,120,140,120,140,50,50
EICHERMOT-II-PE-18500,EICHERMOT-NEXT-PE-18500,04/25/2019,130,130,130,130,50,350
EICHERMOT-II-PE-19000,EICHERMOT-NEXT-PE-19000,04/25/2019,265,270,265,266.7,175,425
EICHERMOT-II-PE-19500,EICHERMOT-NEXT-PE-
19500,04/25/2019,366.4,396.15,366.4,385.8,200,425
20000,04/25/2019,564.85,584.35,537.7,566.15,275,775
20500,04/25/2019,765.8,811.05,746.15,795,200,750
21000,04/25/2019,1000,1077.75,1000,1062.1,100,300
22000,04/25/2019,1702.25,1702.25,1702.25,1702.25,50,100
ENGINERSIN-I-CE-115,ENGINERSIN-NEAR-CE-115,04/25/2019,1.1,1.1,0.15,0.25,61500,57400
ENGINERSIN-I-CE-117.5,ENGINERSIN-NEAR-CE-
117.5,04/25/2019,0.5,0.5,0.05,0.05,24600,24600
ENGINERSIN-I-CE-120,ENGINERSIN-NEAR-CE-
120,04/25/2019,0.2,0.25,0.05,0.05,77900,168100
ENGINERSIN-I-CE-122.5,ENGINERSIN-NEAR-CE-
122.5,04/25/2019,0.05,0.1,0.05,0.1,8200,41000
125,04/25/2019,0.05,0.1,0.05,0.05,139400,225500
130,04/25/2019,0.05,0.05,0.05,0.05,20500,217300
135,04/25/2019,0.05,0.05,0.05,0.05,12300,49200
ENGINERSIN-I-PE-105,ENGINERSIN-NEAR-PE-
105,04/25/2019,0.05,0.05,0.05,0.05,4100,28700
110,04/25/2019,0.1,0.1,0.05,0.05,24600,131200
ENGINERSIN-I-PE-112.5,ENGINERSIN-NEAR-PE-
112.5,04/25/2019,0.05,0.05,0.05,0.05,4100,8200
ENGINERSIN-I-PE-115,ENGINERSIN-NEAR-PE-115,04/25/2019,0.6,1.25,0.5,1.25,41000,41000
ENGINERSIN-I-PE-120,ENGINERSIN-NEAR-PE-120,04/25/2019,4.55,6,4.4,6,69700,16400
ENGINERSIN-I-PE-122.5,ENGINERSIN-NEAR-PE-122.5,04/25/2019,8,8,8,8,4100,12300
125,04/25/2019,10.8,10.8,10.75,10.75,8200,4100
ENGINERSIN-I-PE-130,ENGINERSIN-NEAR-PE-130,04/25/2019,15.75,16,15.75,16,12300,12300
140,04/25/2019,25.95,25.95,25.75,25.9,16400,0
ENGINERSIN-I-PE-142.5,ENGINERSIN-NEAR-PE-
142.5,04/25/2019,27.5,28,27.5,28,12300,4100
ENGINERSIN-I-PE-150,ENGINERSIN-NEAR-PE-150,04/25/2019,34.7,34.7,34.7,34.7,4100,0
ENGINERSIN-II-CE-80,ENGINERSIN-NEXT-CE-80,04/25/2019,35,35,35,35,4100,8200
ENGINERSIN-II-CE-100,ENGINERSIN-NEXT-CE-
100,04/25/2019,16.8,16.8,16.8,16.8,4100,4100
ENGINERSIN-II-CE-115,ENGINERSIN-NEXT-CE-115,04/25/2019,6,6,5.1,5.1,12300,12300
ENGINERSIN-II-CE-117.5,ENGINERSIN-NEXT-CE-
117.5,04/25/2019,4.1,4.1,4.1,4.1,4100,8200
ENGINERSIN-II-CE-120,ENGINERSIN-NEXT-CE-120,04/25/2019,4.5,4.5,3.3,3.5,53300,110700
ENGINERSIN-II-CE-122.5,ENGINERSIN-NEXT-CE-
122.5,04/25/2019,2.85,2.85,2.85,2.85,4100,24600
ENGINERSIN-II-CE-125,ENGINERSIN-NEXT-CE-125,04/25/2019,2.5,2.5,2,2,49200,82000
ENGINERSIN-II-PE-110,ENGINERSIN-NEXT-PE-
110,04/25/2019,2.7,2.85,2.55,2.85,32800,49200
ENGINERSIN-II-PE-112.5,ENGINERSIN-NEXT-PE-
112.5,04/25/2019,3.55,3.55,3.55,3.55,4100,8200
ENGINERSIN-II-PE-115,ENGINERSIN-NEXT-PE-115,04/25/2019,5,5.15,5,5.15,8200,32800
117.5,04/25/2019,5.85,6.05,5.85,6.05,20500,24600
ENGINERSIN-II-PE-120,ENGINERSIN-NEXT-PE-120,04/25/2019,7.4,7.4,7.25,7.25,8200,41000
ENGINERSIN-II-PE-125,ENGINERSIN-NEXT-PE-125,04/25/2019,11.25,11.25,11,11,8200,12300
140,04/25/2019,24.5,24.5,24.5,24.5,16400,16400
142.5,04/25/2019,26.2,26.3,26.2,26.25,12300,12300
150,04/25/2019,32.75,32.75,32.75,32.75,4100,4100
EQUITAS-I-CE-130,EQUITAS-NEAR-CE-130,04/25/2019,3.1,3.1,0.05,0.1,104000,20000
EQUITAS-I-CE-132.5,EQUITAS-NEAR-CE-132.5,04/25/2019,0.1,0.1,0.1,0.1,4000,8000
EQUITAS-I-CE-137.5,EQUITAS-NEAR-CE-137.5,04/25/2019,0.1,0.1,0.05,0.05,12000,28000
EQUITAS-I-PE-120,EQUITAS-NEAR-PE-120,04/25/2019,0.05,0.05,0.05,0.05,4000,140000
EQUITAS-I-PE-127.5,EQUITAS-NEAR-PE-127.5,04/25/2019,0.05,0.05,0.05,0.05,4000,4000
EQUITAS-I-PE-140,EQUITAS-NEAR-PE-140,04/25/2019,8.5,12,8,12,32000,4000
EQUITAS-II-CE-130,EQUITAS-NEXT-CE-130,04/25/2019,8.4,8.4,5.8,5.95,20000,72000
EQUITAS-II-CE-155,EQUITAS-NEXT-CE-155,04/25/2019,1,1,1,1,20000,20000
EQUITAS-II-PE-115,EQUITAS-NEXT-PE-115,04/25/2019,1.5,1.5,1.5,1.5,4000,4000
EQUITAS-II-PE-125,EQUITAS-NEXT-PE-125,04/25/2019,4,4,3.75,3.75,16000,16000
EQUITAS-II-PE-135,EQUITAS-NEXT-PE-135,04/25/2019,7.25,7.25,7,7,20000,24000
EQUITAS-II-PE-150,EQUITAS-NEXT-PE-150,04/25/2019,17.25,19,17.25,19,12000,12000
ESCORTS-I-CE-700,ESCORTS-NEAR-CE-700,04/25/2019,48,48,48,48,1100,0
ESCORTS-I-CE-720,ESCORTS-NEAR-CE-720,04/25/2019,31,31,31,31,1100,0
ESCORTS-I-CE-740,ESCORTS-NEAR-CE-740,04/25/2019,16.5,16.5,7.25,13,23100,8800
ESCORTS-I-CE-760,ESCORTS-NEAR-CE-760,04/25/2019,1.85,3.6,0.05,0.2,177100,28600
ESCORTS-I-PE-640,ESCORTS-NEAR-PE-640,04/25/2019,0.05,0.05,0.05,0.05,1100,1100
ESCORTS-I-PE-760,ESCORTS-NEAR-PE-760,04/25/2019,6,14,6,12.2,29700,4400
ESCORTS-I-PE-780,ESCORTS-NEAR-PE-780,04/25/2019,22,35.2,22,31.25,30800,4400
ESCORTS-I-PE-800,ESCORTS-NEAR-PE-800,04/25/2019,42,52.1,42,50.75,18700,16500
ESCORTS-I-PE-820,ESCORTS-NEAR-PE-820,04/25/2019,73.05,73.05,70,70,3300,0
ESCORTS-II-CE-660,ESCORTS-NEXT-CE-660,04/25/2019,99.55,99.55,99.55,99.55,1100,1100
ESCORTS-II-CE-740,ESCORTS-NEXT-CE-740,04/25/2019,44,44,44,44,1100,5500
ESCORTS-II-CE-800,ESCORTS-NEXT-CE-800,04/25/2019,19.7,20.35,16.65,17,118800,149600
ESCORTS-II-CE-820,ESCORTS-NEXT-CE-820,04/25/2019,11.6,12,11.6,11.95,7700,30800
ESCORTS-II-PE-620,ESCORTS-NEXT-PE-620,04/25/2019,2,2,2,2,1100,1100
ESCORTS-II-PE-640,ESCORTS-NEXT-PE-640,04/25/2019,3.5,3.5,3.5,3.5,1100,6600
ESCORTS-II-PE-660,ESCORTS-NEXT-PE-660,04/25/2019,5,5.5,4.75,4.75,3300,5500
ESCORTS-II-PE-700,ESCORTS-NEXT-PE-700,04/25/2019,11.5,13,11.5,11.9,11000,58300
ESCORTS-II-PE-720,ESCORTS-NEXT-PE-720,04/25/2019,16.2,19.8,16.2,18,22000,30800
ESCORTS-II-PE-740,ESCORTS-NEXT-PE-740,04/25/2019,23.25,27.2,23.25,26.15,23100,51700
ESCORTS-II-PE-760,ESCORTS-NEXT-PE-760,04/25/2019,32.2,38,32,35.9,28600,33000
EXIDEIND-I-CE-210,EXIDEIND-NEAR-CE-210,04/25/2019,7,7,5,5,4000,2000
EXIDEIND-I-CE-215,EXIDEIND-NEAR-CE-215,04/25/2019,3.4,3.4,0.05,0.15,32000,6000
EXIDEIND-I-PE-200,EXIDEIND-NEAR-PE-200,04/25/2019,0.05,0.05,0.05,0.05,14000,38000
EXIDEIND-I-PE-240,EXIDEIND-NEAR-PE-240,04/25/2019,22,22,22,22,2000,6000
EXIDEIND-II-CE-220,EXIDEIND-NEXT-CE-220,04/25/2019,8,8.25,5.9,6.2,46000,86000
EXIDEIND-II-CE-225,EXIDEIND-NEXT-CE-225,04/25/2019,5.75,6.15,4.4,4.75,48000,40000
EXIDEIND-II-CE-230,EXIDEIND-NEXT-CE-230,04/25/2019,4.25,4.25,3,3.2,92000,90000
EXIDEIND-II-CE-250,EXIDEIND-NEXT-CE-250,04/25/2019,1.25,1.25,1,1,8000,38000
EXIDEIND-II-PE-190,EXIDEIND-NEXT-PE-190,04/25/2019,1,1.55,1,1.55,4000,6000
EXIDEIND-II-PE-200,EXIDEIND-NEXT-PE-200,04/25/2019,2.2,2.55,2,2.55,18000,26000
EXIDEIND-II-PE-205,EXIDEIND-NEXT-PE-205,04/25/2019,3,3.2,2.95,3.2,20000,20000
EXIDEIND-II-PE-210,EXIDEIND-NEXT-PE-210,04/25/2019,4.5,6,4,5.55,46000,58000
EXIDEIND-II-PE-215,EXIDEIND-NEXT-PE-215,04/25/2019,6.8,7.8,5.9,7.8,8000,14000
EXIDEIND-II-PE-220,EXIDEIND-NEXT-PE-220,04/25/2019,8.6,10.25,8.25,10.25,8000,20000
EXIDEIND-II-PE-230,EXIDEIND-NEXT-PE-230,04/25/2019,15,15.9,15,15.9,6000,14000
FEDERALBNK-I-CE-80,FEDERALBNK-NEAR-CE-80,04/25/2019,16.25,16.25,16,16,14000,0
FEDERALBNK-I-CE-90,FEDERALBNK-NEAR-CE-90,04/25/2019,6.5,6.5,6.1,6.1,14000,49000
FEDERALBNK-I-CE-92.5,FEDERALBNK-NEAR-CE-92.5,04/25/2019,3.1,3.6,1.3,1.3,28000,49000
FEDERALBNK-I-CE-97.5,FEDERALBNK-NEAR-CE-
97.5,04/25/2019,0.1,0.4,0.05,0.1,798000,413000
FEDERALBNK-I-CE-98,FEDERALBNK-NEAR-CE-
98,04/25/2019,0.15,0.6,0.05,0.05,336000,147000
99,04/25/2019,0.05,0.15,0.05,0.05,140000,224000
100,04/25/2019,0.05,0.1,0.05,0.05,973000,2128000
102.5,04/25/2019,0.05,0.05,0.05,0.05,7000,308000
105,04/25/2019,0.05,0.05,0.05,0.05,21000,1862000
107.5,04/25/2019,0.05,0.05,0.05,0.05,7000,231000
110,04/25/2019,0.05,0.05,0.05,0.05,35000,1477000
FEDERALBNK-I-PE-80,FEDERALBNK-NEAR-PE-80,04/25/2019,0.05,0.05,0.05,0.05,14000,98000
FEDERALBNK-I-PE-90,FEDERALBNK-NEAR-PE-
90,04/25/2019,0.05,0.05,0.05,0.05,14000,525000
FEDERALBNK-I-PE-92.5,FEDERALBNK-NEAR-PE-
92.5,04/25/2019,0.05,0.05,0.05,0.05,7000,203000
FEDERALBNK-I-PE-97,FEDERALBNK-NEAR-PE-97,04/25/2019,1,1.4,1,1.4,28000,28000
FEDERALBNK-I-PE-97.5,FEDERALBNK-NEAR-PE-
97.5,04/25/2019,1.75,3,1.7,2.25,112000,126000
FEDERALBNK-I-PE-100,FEDERALBNK-NEAR-PE-100,04/25/2019,3.9,5,3.5,5,175000,70000
105,04/25/2019,8.65,9.85,8.55,9.85,21000,14000
115,04/25/2019,18.9,18.9,18.9,18.9,7000,14000
FEDERALBNK-II-CE-80,FEDERALBNK-NEXT-CE-80,04/25/2019,16,16,16,16,7000,14000
FEDERALBNK-II-CE-85,FEDERALBNK-NEXT-CE-85,04/25/2019,12.8,12.8,12.8,12.8,7000,14000
FEDERALBNK-II-CE-92.5,FEDERALBNK-NEXT-CE-
92.5,04/25/2019,7.1,7.1,7.1,7.1,49000,63000
FEDERALBNK-II-CE-95,FEDERALBNK-NEXT-CE-95,04/25/2019,5.75,6,5.65,5.75,175000,238000
FEDERALBNK-II-CE-97,FEDERALBNK-NEXT-CE-97,04/25/2019,5,5,4.8,4.8,28000,35000
97.5,04/25/2019,4.5,4.6,4.25,4.3,168000,161000
FEDERALBNK-II-CE-99,FEDERALBNK-NEXT-CE-99,04/25/2019,4.2,4.2,4,4,42000,35000
FEDERALBNK-II-CE-100,FEDERALBNK-NEXT-CE-
100,04/25/2019,3.7,3.95,3.3,3.45,819000,1302000
FEDERALBNK-II-CE-102,FEDERALBNK-NEXT-CE-102,04/25/2019,3,3,3,3,7000,14000
102.5,04/25/2019,2.85,2.85,2.55,2.55,21000,0
105,04/25/2019,2.15,2.2,1.95,2.05,336000,322000
107.5,04/25/2019,1.6,1.6,1.6,1.6,7000,7000
110,04/25/2019,1.2,1.25,1.05,1.1,119000,266000
115,04/25/2019,0.65,0.65,0.65,0.65,49000,63000
FEDERALBNK-II-PE-80,FEDERALBNK-NEXT-PE-80,04/25/2019,0.3,0.5,0.3,0.5,14000,28000
FEDERALBNK-II-PE-82.5,FEDERALBNK-NEXT-PE-
82.5,04/25/2019,0.6,0.6,0.6,0.6,28000,42000
FEDERALBNK-II-PE-85,FEDERALBNK-NEXT-PE-85,04/25/2019,0.75,1,0.75,1,28000,140000
87.5,04/25/2019,1.5,1.75,1.5,1.75,217000,238000
FEDERALBNK-II-PE-90,FEDERALBNK-NEXT-PE-
90,04/25/2019,2.25,2.45,2.05,2.4,245000,343000
92.5,04/25/2019,3.05,3.4,2.7,3.4,238000,182000
94,04/25/2019,3.4,3.95,3.3,3.95,203000,154000
95,04/25/2019,4.35,4.5,3.65,4.4,259000,273000
97.5,04/25/2019,4.95,5.2,4.95,5.2,21000,77000
99,04/25/2019,5.85,5.85,5.85,5.85,14000,14000
FEDERALBNK-II-PE-100,FEDERALBNK-NEXT-PE-100,04/25/2019,6.3,7.2,6.3,7,98000,140000
105,04/25/2019,9.7,10.45,9.5,10.45,21000,105000
110,04/25/2019,13.65,13.65,13.65,13.65,7000,35000
117.5,04/25/2019,20.85,20.85,20.85,20.85,7000,14000
GAIL-I-CE-335,GAIL-NEAR-CE-335,04/25/2019,9.05,9.05,7.45,7.45,10668,8001
GAIL-I-CE-340,GAIL-NEAR-CE-340,04/25/2019,7.05,8.6,2,2.95,250698,48006
GAIL-I-PE-240,GAIL-NEAR-PE-240,04/25/2019,0.45,0.45,0.45,0.45,2667,2667
GAIL-I-PE-360,GAIL-NEAR-PE-360,04/25/2019,12.25,16,12.25,16,16002,21336
GAIL-I-PE-365,GAIL-NEAR-PE-365,04/25/2019,23,23,23,23,13335,10668
GAIL-I-PE-430,GAIL-NEAR-PE-430,04/25/2019,87.5,88,87.5,88,10668,0
GAIL-I-PE-470,GAIL-NEAR-PE-470,04/25/2019,126,127,126,127,13335,10668
GAIL-II-CE-280,GAIL-NEXT-CE-280,04/25/2019,65.8,65.8,65.8,65.8,2667,2667
GAIL-II-CE-375,GAIL-NEXT-CE-375,04/25/2019,4,4,3.4,3.4,13335,45339
GAIL-II-PE-300,GAIL-NEXT-PE-300,04/25/2019,1.2,1.2,1.2,1.2,2667,13335
GAIL-II-PE-330,GAIL-NEXT-PE-330,04/25/2019,6,6.35,5.2,6.05,77343,88011
GAIL-II-PE-350,GAIL-NEXT-PE-350,04/25/2019,13.05,15.15,13,14.55,26670,42672
GAIL-II-PE-360,GAIL-NEXT-PE-360,04/25/2019,19.35,20,19.35,19.8,10668,24003
GAIL-II-PE-440,GAIL-NEXT-PE-440,04/25/2019,94,94,94,94,2667,2667
GLENMARK-I-CE-620,GLENMARK-NEAR-CE-620,04/25/2019,21,21,21,21,2000,0
GLENMARK-I-CE-630,GLENMARK-NEAR-CE-630,04/25/2019,12.7,12.95,11,11,3000,3000
GLENMARK-I-CE-640,GLENMARK-NEAR-CE-640,04/25/2019,6.2,6.2,1.15,3.25,73000,13000
GLENMARK-I-CE-650,GLENMARK-NEAR-CE-650,04/25/2019,1,2,0.05,0.05,112000,105000
GLENMARK-I-CE-660,GLENMARK-NEAR-CE-660,04/25/2019,0.1,0.1,0.05,0.05,9000,109000
GLENMARK-I-PE-580,GLENMARK-NEAR-PE-580,04/25/2019,0.05,0.05,0.05,0.05,1000,1000
GLENMARK-I-PE-630,GLENMARK-NEAR-PE-630,04/25/2019,1,2.95,0.05,0.95,55000,75000
GLENMARK-I-PE-640,GLENMARK-NEAR-PE-640,04/25/2019,2,3.45,1.95,2,8000,14000
GLENMARK-II-CE-650,GLENMARK-NEXT-CE-650,04/25/2019,20,20,19.25,19.25,3000,11000
GLENMARK-II-CE-660,GLENMARK-NEXT-CE-660,04/25/2019,15.95,16,13,15,21000,19000
GLENMARK-II-CE-670,GLENMARK-NEXT-CE-670,04/25/2019,10.1,11.2,10.1,11.2,3000,8000
GLENMARK-II-CE-700,GLENMARK-NEXT-CE-700,04/25/2019,3.4,5,3.4,5,6000,6000
GLENMARK-II-PE-600,GLENMARK-NEXT-PE-600,04/25/2019,5.2,5.2,5.2,5.2,1000,9000
GMRINFRA-I-CE-17,GMRINFRA-NEAR-CE-17,04/25/2019,0.8,0.85,0.1,0.1,630000,630000
GMRINFRA-I-PE-17,GMRINFRA-NEAR-PE-17,04/25/2019,0.05,0.1,0.05,0.05,1575000,1800000
GMRINFRA-I-PE-18,GMRINFRA-NEAR-PE-18,04/25/2019,0.5,1,0.35,1,1980000,1980000
GMRINFRA-I-PE-19,GMRINFRA-NEAR-PE-19,04/25/2019,1.5,2,1.4,1.95,1125000,945000
GMRINFRA-I-PE-25,GMRINFRA-NEAR-PE-25,04/25/2019,7.6,8.15,7.6,8,360000,90000
GMRINFRA-II-CE-17,GMRINFRA-NEXT-CE-17,04/25/2019,1.45,1.45,1,1.05,270000,225000
GMRINFRA-II-CE-18,GMRINFRA-NEXT-CE-18,04/25/2019,1,1,0.6,0.65,2385000,2340000
GMRINFRA-II-CE-19,GMRINFRA-NEXT-CE-
19,04/25/2019,0.55,0.65,0.35,0.35,1755000,2205000
GMRINFRA-II-CE-20,GMRINFRA-NEXT-CE-20,04/25/2019,0.3,0.4,0.2,0.2,2475000,4005000
GMRINFRA-II-PE-15,GMRINFRA-NEXT-PE-15,04/25/2019,0.15,0.25,0.15,0.25,495000,1170000
GODFRYPHLP-I-CE-1000,GODFRYPHLP-NEAR-CE-
1000,04/25/2019,183.75,183.75,183.75,183.75,700,700
GODFRYPHLP-I-CE-1080,GODFRYPHLP-NEAR-CE-1080,04/25/2019,51,51,50,50.5,1400,1400
1160,04/25/2019,3.15,3.15,0.1,0.55,4200,4200
GODFRYPHLP-I-CE-1180,GODFRYPHLP-NEAR-CE-1180,04/25/2019,4,4,1.25,1.25,8400,6300
GODFRYPHLP-I-CE-1200,GODFRYPHLP-NEAR-CE-1200,04/25/2019,2.5,2.55,0.1,0.15,7700,9800
1240,04/25/2019,0.3,0.45,0.05,0.15,9800,8400
1300,04/25/2019,0.05,0.25,0.05,0.25,3500,4900
GODFRYPHLP-I-PE-1040,GODFRYPHLP-NEAR-PE-
1040,04/25/2019,0.05,0.05,0.05,0.05,1400,2100
1060,04/25/2019,0.05,0.05,0.05,0.05,1400,2800
GODFRYPHLP-I-PE-1080,GODFRYPHLP-NEAR-PE-1080,04/25/2019,4.1,4.1,0.05,2.1,1400,3500
GODFRYPHLP-I-PE-1120,GODFRYPHLP-NEAR-PE-1120,04/25/2019,3,3,3,3,1400,700
1180,04/25/2019,34.25,39.75,28.5,39.75,3500,1400
GODFRYPHLP-I-PE-1200,GODFRYPHLP-NEAR-PE-1200,04/25/2019,61,61,61,61,700,700
GODFRYPHLP-II-CE-940,GODFRYPHLP-NEXT-CE-940,04/25/2019,210,210,210,210,700,700
GODREJCP-I-CE-660,GODREJCP-NEAR-CE-660,04/25/2019,11.3,11.3,0.65,0.65,10200,10200
GODREJCP-I-CE-680,GODREJCP-NEAR-CE-680,04/25/2019,4,4,0.05,0.1,121800,67800
GODREJCP-I-PE-600,GODREJCP-NEAR-PE-600,04/25/2019,0.9,0.9,0.05,0.05,1200,1200
GODREJCP-I-PE-680,GODREJCP-NEAR-PE-680,04/25/2019,7.4,30,7.15,29.7,37800,8400
GODREJCP-I-PE-740,GODREJCP-NEAR-PE-740,04/25/2019,91,95.9,91,93.45,1200,5400
GODREJCP-I-PE-860,GODREJCP-NEAR-PE-860,04/25/2019,209,209,209,209,600,600
GODREJCP-I-PE-1060,GODREJCP-NEAR-PE-1060,04/25/2019,397,403.45,397,403.45,4200,600
GODREJCP-II-CE-600,GODREJCP-NEXT-CE-600,04/25/2019,75,75,75,75,600,4800
GODREJCP-II-CE-660,GODREJCP-NEXT-CE-660,04/25/2019,29,29,17.5,18.8,9600,7800
GODREJCP-II-CE-670,GODREJCP-NEXT-CE-670,04/25/2019,16.25,16.25,14,14.45,3600,3000
GODREJCP-II-CE-680,GODREJCP-NEXT-CE-680,04/25/2019,19.05,20,11.5,12.1,39000,40800
GODREJCP-II-CE-690,GODREJCP-NEXT-CE-690,04/25/2019,13,13,10,11.25,3000,3000
GODREJCP-II-CE-700,GODREJCP-NEXT-CE-700,04/25/2019,12.5,12.5,7.25,7.7,44400,56400
GODREJCP-II-CE-800,GODREJCP-NEXT-CE-800,04/25/2019,3.1,3.1,3.1,3.1,600,600
GODREJCP-II-PE-620,GODREJCP-NEXT-PE-620,04/25/2019,6,7.5,6,7.5,1800,3000
GODREJCP-II-PE-640,GODREJCP-NEXT-PE-640,04/25/2019,9.5,15,8,14.6,18000,24000
GODREJCP-II-PE-650,GODREJCP-NEXT-PE-650,04/25/2019,9.75,17.8,9.75,17.6,12000,17400
GODREJCP-II-PE-660,GODREJCP-NEXT-PE-660,04/25/2019,18,25,18,24.4,6000,9600
GODREJCP-II-PE-670,GODREJCP-NEXT-PE-670,04/25/2019,24,31,23.5,28,22200,22200
GODREJCP-II-PE-680,GODREJCP-NEXT-PE-680,04/25/2019,29,30,29,30,1200,3000
GODREJCP-II-PE-700,GODREJCP-NEXT-PE-700,04/25/2019,41,49.6,41,49.6,4200,5400
GODREJCP-II-PE-730,GODREJCP-NEXT-PE-730,04/25/2019,70,70,70,70,600,600
GODREJCP-II-PE-740,GODREJCP-NEXT-PE-
740,04/25/2019,66.85,86.25,66.85,85.95,6000,6600
GODREJCP-II-PE-1040,GODREJCP-NEXT-PE-
1040,04/25/2019,368.5,375.1,368.5,375.1,4200,15000
GODREJIND-I-CE-520,GODREJIND-NEAR-CE-520,04/25/2019,0.35,0.35,0.35,0.35,3000,4500
GODREJIND-I-PE-500,GODREJIND-NEAR-PE-500,04/25/2019,0.25,0.25,0.05,0.15,7500,9000
GODREJIND-I-PE-520,GODREJIND-NEAR-PE-520,04/25/2019,10.55,10.55,9.15,9.15,3000,4500
GODREJIND-I-PE-530,GODREJIND-NEAR-PE-530,04/25/2019,21,21,21,21,3000,1500
GODREJIND-II-CE-530,GODREJIND-NEXT-CE-530,04/25/2019,8.3,9.15,8.3,9.15,6000,6000
GODREJIND-II-PE-510,GODREJIND-NEXT-PE-
510,04/25/2019,10.95,10.95,10.95,10.95,1500,1500
GODREJIND-II-PE-520,GODREJIND-NEXT-PE-
520,04/25/2019,18.65,18.7,18.65,18.7,3000,4500
GRASIM-I-CE-800,GRASIM-NEAR-CE-800,04/25/2019,100,113.75,100,113.1,24750,15750
GRASIM-I-CE-840,GRASIM-NEAR-CE-840,04/25/2019,60,95,59,84.45,71250,24750
GRASIM-I-CE-860,GRASIM-NEAR-CE-860,04/25/2019,35,77.95,35,66,146250,105000
GRASIM-I-CE-880,GRASIM-NEAR-CE-880,04/25/2019,10.3,60,10.3,42.45,294750,106500
GRASIM-I-CE-890,GRASIM-NEAR-CE-890,04/25/2019,7,54.65,7,32,83250,16500
GRASIM-I-CE-920,GRASIM-NEAR-CE-920,04/25/2019,1.25,25.7,1,3.75,1376250,66750
GRASIM-I-CE-940,GRASIM-NEAR-CE-940,04/25/2019,0.4,9.15,0.05,0.15,1820250,123000
GRASIM-I-PE-800,GRASIM-NEAR-PE-800,04/25/2019,0.1,0.1,0.05,0.05,5250,43500
GRASIM-I-PE-870,GRASIM-NEAR-PE-870,04/25/2019,1,1,0.05,0.1,25500,30750
GRASIM-I-PE-880,GRASIM-NEAR-PE-880,04/25/2019,1.2,2,0.05,0.05,285750,64500
GRASIM-I-PE-930,GRASIM-NEAR-PE-930,04/25/2019,6.2,10,2.1,4.6,147000,13500
GRASIM-I-PE-940,GRASIM-NEAR-PE-940,04/25/2019,8,15,7,12.5,23250,2250
GRASIM-I-PE-1000,GRASIM-NEAR-PE-1000,04/25/2019,93,93,93,93,1500,1500
GRASIM-I-PE-1080,GRASIM-NEAR-PE-1080,04/25/2019,174.15,174.75,145,145,9750,2250
GRASIM-II-CE-720,GRASIM-NEXT-CE-720,04/25/2019,173.9,173.9,173.9,173.9,750,750
GRASIM-II-CE-800,GRASIM-NEXT-CE-800,04/25/2019,120,120,120,120,12000,12000
GRASIM-II-CE-880,GRASIM-NEXT-CE-880,04/25/2019,49,76.55,49,72,9750,32250
GRASIM-II-CE-900,GRASIM-NEXT-CE-900,04/25/2019,34.95,63.75,34.95,53,147000,48000
GRASIM-II-CE-910,GRASIM-NEXT-CE-910,04/25/2019,30.7,54.7,30.7,48,54750,6750
GRASIM-II-CE-920,GRASIM-NEXT-CE-920,04/25/2019,28.1,50.6,26,40.9,134250,30750
GRASIM-II-CE-940,GRASIM-NEXT-CE-940,04/25/2019,20,39.4,19,30.15,167250,59250
GRASIM-II-CE-960,GRASIM-NEXT-CE-960,04/25/2019,14,30,14,22.25,84000,39000
GRASIM-II-CE-970,GRASIM-NEXT-CE-970,04/25/2019,13.8,22,13.8,19.75,5250,5250
GRASIM-II-PE-740,GRASIM-NEXT-PE-740,04/25/2019,1.6,1.6,1.6,1.6,750,750
GRASIM-II-PE-800,GRASIM-NEXT-PE-800,04/25/2019,5,5,5,5,750,1500
GRASIM-II-PE-840,GRASIM-NEXT-PE-840,04/25/2019,11.5,11.5,6,6,9000,8250
GRASIM-II-PE-860,GRASIM-NEXT-PE-860,04/25/2019,12,12.5,8,8.5,10500,10500
GRASIM-II-PE-870,GRASIM-NEXT-PE-870,04/25/2019,16,16.65,10.3,10.95,23250,15750
GRASIM-II-PE-900,GRASIM-NEXT-PE-900,04/25/2019,27,27,17,21.9,93000,39750
GRASIM-II-PE-910,GRASIM-NEXT-PE-910,04/25/2019,29.5,29.5,21,25.05,13500,3750
GRASIM-II-PE-920,GRASIM-NEXT-PE-920,04/25/2019,36.6,36.6,24,30.25,65250,36750
GRASIM-II-PE-1080,GRASIM-NEXT-PE-1080,04/25/2019,160.3,160.3,140,145,9750,11250
GSFC-I-CE-95,GSFC-NEAR-CE-95,04/25/2019,7,7,7,7,4700,0
GSFC-I-CE-97.5,GSFC-NEAR-CE-97.5,04/25/2019,4.5,4.5,4.5,4.5,4700,4700
GSFC-I-CE-100,GSFC-NEAR-CE-100,04/25/2019,2.1,2.25,1.7,2.25,98700,23500
GSFC-I-PE-95,GSFC-NEAR-PE-95,04/25/2019,0.1,0.1,0.1,0.1,9400,28200
GSFC-I-PE-97.5,GSFC-NEAR-PE-97.5,04/25/2019,0.1,0.1,0.05,0.05,14100,9400
GSFC-I-PE-110,GSFC-NEAR-PE-110,04/25/2019,7.3,8,7.05,7.7,51700,9400
GSFC-I-PE-115,GSFC-NEAR-PE-115,04/25/2019,13,13,13,13,9400,9400
GSFC-II-CE-80,GSFC-NEXT-CE-80,04/25/2019,22.4,22.4,22.4,22.4,4700,4700
GSFC-II-CE-102.5,GSFC-NEXT-CE-102.5,04/25/2019,4.5,4.5,4.5,4.5,4700,4700
GSFC-II-CE-107.5,GSFC-NEXT-CE-107.5,04/25/2019,2.45,2.45,2.45,2.45,4700,4700
GSFC-II-PE-95,GSFC-NEXT-PE-95,04/25/2019,1.4,1.4,1.4,1.4,4700,18800
GSFC-II-PE-100,GSFC-NEXT-PE-100,04/25/2019,3.7,3.7,3,3,18800,42300
GSFC-II-PE-120,GSFC-NEXT-PE-120,04/25/2019,17,17,17,17,9400,23500
HAVELLS-I-CE-740,HAVELLS-NEAR-CE-740,04/25/2019,30.15,34,30,30.9,11000,22000
HAVELLS-I-CE-750,HAVELLS-NEAR-CE-750,04/25/2019,27,27.5,24,24,7000,12000
HAVELLS-I-CE-760,HAVELLS-NEAR-CE-760,04/25/2019,13.5,19,10.5,11.35,46000,68000
HAVELLS-I-CE-770,HAVELLS-NEAR-CE-770,04/25/2019,5.3,9.4,0.15,1.15,665000,104000
HAVELLS-I-PE-700,HAVELLS-NEAR-PE-700,04/25/2019,0.1,0.1,0.05,0.05,6000,17000
HAVELLS-I-PE-780,HAVELLS-NEAR-PE-780,04/25/2019,5.05,8.5,4.1,8,43000,16000
HAVELLS-II-CE-700,HAVELLS-NEXT-CE-700,04/25/2019,86,86,85,85,2000,3000
HAVELLS-II-CE-760,HAVELLS-NEXT-CE-760,04/25/2019,41,41,40,40,2000,7000
HAVELLS-II-CE-770,HAVELLS-NEXT-CE-770,04/25/2019,35.35,35.35,31.55,32.5,12000,11000
HAVELLS-II-CE-780,HAVELLS-NEXT-CE-780,04/25/2019,30.7,33.15,27,28.45,30000,35000
HAVELLS-II-CE-800,HAVELLS-NEXT-CE-
800,04/25/2019,21.5,22.85,19.05,19.65,51000,122000
HAVELLS-II-CE-840,HAVELLS-NEXT-CE-840,04/25/2019,10.75,10.75,10,10,2000,19000
HAVELLS-II-PE-680,HAVELLS-NEXT-PE-680,04/25/2019,3.7,4,3.7,4,2000,1000
HAVELLS-II-PE-730,HAVELLS-NEXT-PE-730,04/25/2019,10.05,10.05,9,10,4000,4000
HAVELLS-II-PE-750,HAVELLS-NEXT-PE-750,04/25/2019,15,16.6,14.5,16.6,5000,7000
HAVELLS-II-PE-760,HAVELLS-NEXT-PE-760,04/25/2019,18.45,20.4,18.2,20.4,5000,5000
HAVELLS-II-PE-770,HAVELLS-NEXT-PE-770,04/25/2019,25,25.5,22.65,24.45,10000,5000
HAVELLS-II-PE-780,HAVELLS-NEXT-PE-780,04/25/2019,28.45,30,26,29.45,10000,7000
HAVELLS-II-PE-800,HAVELLS-NEXT-PE-800,04/25/2019,37.5,37.5,37.5,37.5,1000,2000
HAVELLS-II-PE-820,HAVELLS-NEXT-PE-820,04/25/2019,49.5,54,49.5,54,5000,6000
HCLTECH-I-CE-960,HCLTECH-NEAR-CE-960,04/25/2019,177,177.1,177,177.1,1400,2100
HCLTECH-I-CE-1000,HCLTECH-NEAR-CE-1000,04/25/2019,144,144,140,140,2100,1400
HCLTECH-I-CE-1040,HCLTECH-NEAR-CE-1040,04/25/2019,100.05,100.05,99,99,1400,1400
HCLTECH-I-CE-1060,HCLTECH-NEAR-CE-1060,04/25/2019,83,83,77.6,77.6,5600,7700
HCLTECH-I-CE-1080,HCLTECH-NEAR-CE-1080,04/25/2019,66,68.5,56.15,56.15,2800,2800
HCLTECH-I-CE-1100,HCLTECH-NEAR-CE-1100,04/25/2019,42,48.05,28.95,32.1,54600,40600
HCLTECH-I-CE-1120,HCLTECH-NEAR-CE-1120,04/25/2019,25,30,9.95,12.7,90300,30800
HCLTECH-I-CE-1140,HCLTECH-NEAR-CE-1140,04/25/2019,9.55,13.6,0.05,0.2,1048600,100800
HCLTECH-I-PE-940,HCLTECH-NEAR-PE-940,04/25/2019,0.05,0.05,0.05,0.05,2800,4200
HCLTECH-II-CE-940,HCLTECH-NEXT-CE-940,04/25/2019,198.1,198.1,198.1,198.1,700,700
HCLTECH-II-CE-1060,HCLTECH-NEXT-CE-1060,04/25/2019,97,97,96,96,2100,2100
HCLTECH-II-CE-1100,HCLTECH-NEXT-CE-1100,04/25/2019,66,68.4,65,65,2800,7700
HCLTECH-II-CE-1140,HCLTECH-NEXT-CE-1140,04/25/2019,47.8,50.3,40,41.55,53900,27300
HCLTECH-II-CE-1160,HCLTECH-NEXT-CE-
1160,04/25/2019,38.4,41.55,31.65,33.1,52500,46200
HCLTECH-II-CE-1180,HCLTECH-NEXT-CE-1180,04/25/2019,31.7,31.7,25,25.9,15400,14700
HCLTECH-II-CE-1200,HCLTECH-NEXT-CE-1200,04/25/2019,23,25,19,19.75,56000,44100
HCLTECH-II-CE-1220,HCLTECH-NEXT-CE-1220,04/25/2019,17.8,17.8,14.5,14.5,5600,14700
HCLTECH-II-CE-1240,HCLTECH-NEXT-CE-1240,04/25/2019,9.85,14,9.85,11,5600,11900
HCLTECH-II-CE-1260,HCLTECH-NEXT-CE-1260,04/25/2019,10,11,8.45,9,8400,7700
HCLTECH-II-CE-1320,HCLTECH-NEXT-CE-1320,04/25/2019,3,3,3,3,700,1400
HCLTECH-II-PE-1000,HCLTECH-NEXT-PE-1000,04/25/2019,4.5,4.5,4.5,4.5,1400,17500
HCLTECH-II-PE-1020,HCLTECH-NEXT-PE-1020,04/25/2019,5,5,5,5,2100,13300
HCLTECH-II-PE-1040,HCLTECH-NEXT-PE-1040,04/25/2019,9,9.1,9,9.1,2800,28000
HCLTECH-II-PE-1060,HCLTECH-NEXT-PE-1060,04/25/2019,12.2,13,12.2,13,1400,12600
HCLTECH-II-PE-1120,HCLTECH-NEXT-PE-1120,04/25/2019,30,33.2,29.3,32.45,8400,16100
HCLTECH-II-PE-1200,HCLTECH-NEXT-PE-1200,04/25/2019,77,77,77,77,700,1400
HDFC-I-CE-1800,HDFC-NEAR-CE-1800,04/25/2019,164,164,164,164,500,6500
HDFC-I-CE-1880,HDFC-NEAR-CE-1880,04/25/2019,109.65,109.65,108.85,108.85,1000,0
HDFC-I-CE-1940,HDFC-NEAR-CE-1940,04/25/2019,40,60,12.2,25.6,31500,7000
HDFC-I-CE-1950,HDFC-NEAR-CE-1950,04/25/2019,32.55,42,6,15.35,59500,42000
HDFC-I-CE-1960,HDFC-NEAR-CE-1960,04/25/2019,26.15,35,0.05,2.35,163000,37500
HDFC-I-CE-1980,HDFC-NEAR-CE-1980,04/25/2019,12,20,0.05,1,847000,81500
HDFC-I-PE-1700,HDFC-NEAR-PE-1700,04/25/2019,0.05,0.05,0.05,0.05,1500,1500
HDFC-I-PE-1940,HDFC-NEAR-PE-1940,04/25/2019,0.9,3,0.05,0.55,163000,43000
HDFC-I-PE-1980,HDFC-NEAR-PE-1980,04/25/2019,6.7,25,0.75,12.5,666500,30000
HDFC-I-PE-2000,HDFC-NEAR-PE-2000,04/25/2019,21,46.9,11.5,40.4,98000,27500
HDFC-I-PE-2020,HDFC-NEAR-PE-2020,04/25/2019,33,70,30,66,14000,27000
HDFC-I-PE-2040,HDFC-NEAR-PE-2040,04/25/2019,64.55,70,55.15,70,3500,11500
HDFC-I-PE-2050,HDFC-NEAR-PE-2050,04/25/2019,64,100,53.75,99.55,19000,20000
HDFC-I-PE-2060,HDFC-NEAR-PE-2060,04/25/2019,76.45,83,65.5,72,7500,6000
HDFC-I-PE-2100,HDFC-NEAR-PE-2100,04/25/2019,124,146,114,145.3,7000,10000
HDFC-I-PE-2150,HDFC-NEAR-PE-2150,04/25/2019,160,160.95,160,160.95,3000,500
HDFC-II-CE-1600,HDFC-NEXT-CE-1600,04/25/2019,385,385,385,385,1000,1000
HDFC-II-CE-1900,HDFC-NEXT-CE-1900,04/25/2019,121,123.2,112,112.55,8500,75500
HDFC-II-CE-1940,HDFC-NEXT-CE-1940,04/25/2019,96,99.5,75.9,77.35,7000,4500
HDFC-II-CE-1950,HDFC-NEXT-CE-1950,04/25/2019,84.25,90.25,70.3,72.5,16000,61500
HDFC-II-CE-1960,HDFC-NEXT-CE-1960,04/25/2019,80.9,84.5,66,70.15,17000,9500
HDFC-II-CE-2020,HDFC-NEXT-CE-2020,04/25/2019,47.65,55,39.5,45.9,86000,46500
HDFC-II-CE-2040,HDFC-NEXT-CE-2040,04/25/2019,39.35,44,34,35.95,28500,53000
HDFC-II-CE-2060,HDFC-NEXT-CE-2060,04/25/2019,33,36.2,28.5,30.55,10500,12000
HDFC-II-CE-2100,HDFC-NEXT-CE-2100,04/25/2019,24.95,26,17,19.4,52000,88000
HDFC-II-CE-2150,HDFC-NEXT-CE-2150,04/25/2019,12,14,11,13.9,11000,24000
HDFC-II-CE-2160,HDFC-NEXT-CE-2160,04/25/2019,12,12.75,12,12.75,1000,2000
HDFC-II-CE-2300,HDFC-NEXT-CE-2300,04/25/2019,5,5,3,3.5,7500,8500
HDFC-II-PE-1450,HDFC-NEXT-PE-1450,04/25/2019,0.25,0.25,0.25,0.25,500,500
HDFC-II-PE-1750,HDFC-NEXT-PE-1750,04/25/2019,4,4.5,4,4.5,1000,5000
HDFC-II-PE-1850,HDFC-NEXT-PE-1850,04/25/2019,12,21,11.5,18.5,7500,17000
HDFC-II-PE-1860,HDFC-NEXT-PE-1860,04/25/2019,15,15,11.2,14,1500,2000
HDFC-II-PE-1880,HDFC-NEXT-PE-1880,04/25/2019,22,28.35,17,25,9500,4500
HDFC-II-PE-1900,HDFC-NEXT-PE-1900,04/25/2019,22.55,36,20,31.5,82500,100000
HDFC-II-PE-1950,HDFC-NEXT-PE-1950,04/25/2019,35,55.25,33.45,51.2,62500,83000
HDFC-II-PE-1960,HDFC-NEXT-PE-1960,04/25/2019,41.45,60,38.75,56.9,34000,16500
HDFC-II-PE-2000,HDFC-NEXT-PE-2000,04/25/2019,60.05,82.6,54,74.55,96500,111000
HDFC-II-PE-2050,HDFC-NEXT-PE-2050,04/25/2019,87,112,87,110.15,14000,23500
HDFC-II-PE-2100,HDFC-NEXT-PE-2100,04/25/2019,120,145,120,145,5500,27000
HDFCBANK-I-CE-1960,HDFCBANK-NEAR-CE-1960,04/25/2019,320.6,320.6,320.6,320.6,250,500
HDFCBANK-I-CE-2000,HDFCBANK-NEAR-CE-
2000,04/25/2019,295.5,295.5,264.65,270.25,1500,500
HDFCBANK-I-CE-2020,HDFCBANK-NEAR-CE-2020,04/25/2019,300,300,300,300,500,750
HDFCBANK-I-CE-2060,HDFCBANK-NEAR-CE-2060,04/25/2019,230.5,230.5,225,225,500,250
HDFCBANK-I-CE-2120,HDFCBANK-NEAR-CE-2120,04/25/2019,171,171,157.15,157.15,500,1500
2160,04/25/2019,138.45,138.45,132.05,135.5,1250,1500
HDFCBANK-I-CE-2180,HDFCBANK-NEAR-CE-2180,04/25/2019,115.4,116,115.4,116,500,1250
HDFCBANK-I-CE-2200,HDFCBANK-NEAR-CE-2200,04/25/2019,87.85,95,60.4,64.85,10500,12500
HDFCBANK-I-CE-2220,HDFCBANK-NEAR-CE-2220,04/25/2019,70,74.4,69.1,69.1,3000,750
2320,04/25/2019,1.65,2.55,0.05,0.05,534750,269250
2400,04/25/2019,0.05,0.3,0.05,0.05,162500,297250
HDFCBANK-I-PE-2000,HDFCBANK-NEAR-PE-2000,04/25/2019,0.05,0.25,0.05,0.05,1500,11750
HDFCBANK-I-PE-2280,HDFCBANK-NEAR-PE-2280,04/25/2019,6.05,17,1.2,11.1,999000,51750
HDFCBANK-I-PE-2300,HDFCBANK-NEAR-PE-2300,04/25/2019,13.75,39,6,30.4,414750,45500
HDFCBANK-I-PE-2320,HDFCBANK-NEAR-PE-2320,04/25/2019,26.7,55,20,52.25,24750,10250
HDFCBANK-I-PE-2340,HDFCBANK-NEAR-PE-2340,04/25/2019,43.3,80,39.75,80,6750,3750
HDFCBANK-I-PE-2360,HDFCBANK-NEAR-PE-2360,04/25/2019,65,79.9,65,79.9,750,2000
HDFCBANK-I-PE-2400,HDFCBANK-NEAR-PE-2400,04/25/2019,102,102.85,100,101,1000,1500
HDFCBANK-I-PE-2420,HDFCBANK-NEAR-PE-
2420,04/25/2019,124.75,124.75,124.75,124.75,250,500
HDFCBANK-I-PE-2500,HDFCBANK-NEAR-PE-2500,04/25/2019,202,214.6,202,214.6,750,12250
HDFCBANK-II-CE-1960,HDFCBANK-NEXT-CE-1960,04/25/2019,319,319,319,319,250,250
HDFCBANK-II-CE-2020,HDFCBANK-NEXT-CE-
2020,04/25/2019,270.15,270.15,270.15,270.15,500,500
2160,04/25/2019,162.05,162.05,160.5,160.5,500,750
HDFCBANK-II-CE-2180,HDFCBANK-NEXT-CE-2180,04/25/2019,136.5,140,136.5,140,750,4750
2200,04/25/2019,131.6,135,111.45,111.85,16750,9250
2220,04/25/2019,115.3,115.55,115.3,115.55,500,750
2240,04/25/2019,102.7,102.75,82.1,82.15,1500,2000
HDFCBANK-II-CE-2260,HDFCBANK-NEXT-CE-2260,04/25/2019,83.95,92.3,70,75,22750,11750
2280,04/25/2019,74.05,79.25,63.6,65.95,58250,38250
2300,04/25/2019,65.8,69.2,55,57.15,243250,193000
2320,04/25/2019,53.7,59.7,47.15,49.25,133250,60500
2340,04/25/2019,45.35,50.65,40,41.2,144000,56500
2360,04/25/2019,37.85,43,33.95,34.9,165000,63500
2380,04/25/2019,32.75,36.35,28.3,28.85,30500,39500
HDFCBANK-II-CE-2400,HDFCBANK-NEXT-CE-2400,04/25/2019,28,29.9,22,23.55,77000,86750
HDFCBANK-II-CE-2420,HDFCBANK-NEXT-CE-2420,04/25/2019,18.25,23.5,18.25,20,5250,5000
HDFCBANK-II-CE-2440,HDFCBANK-NEXT-CE-2440,04/25/2019,18.5,19,16.2,16.2,6750,9750
HDFCBANK-II-CE-2460,HDFCBANK-NEXT-CE-2460,04/25/2019,15,15,13,13.05,2000,2250
HDFCBANK-II-CE-2500,HDFCBANK-NEXT-CE-2500,04/25/2019,10.95,11,8.05,8.95,13500,30250
HDFCBANK-II-CE-2520,HDFCBANK-NEXT-CE-2520,04/25/2019,8.5,9,8.5,9,750,3750
HDFCBANK-II-PE-2000,HDFCBANK-NEXT-PE-2000,04/25/2019,0.65,0.65,0.65,0.65,250,250
HDFCBANK-II-PE-2140,HDFCBANK-NEXT-PE-2140,04/25/2019,12,15,8,15,2000,8250
HDFCBANK-II-PE-2160,HDFCBANK-NEXT-PE-2160,04/25/2019,14.4,21,14.4,20.1,7000,9500
HDFCBANK-II-PE-2180,HDFCBANK-NEXT-PE-2180,04/25/2019,15,16.6,15,16.6,500,1000
HDFCBANK-II-PE-2200,HDFCBANK-NEXT-PE-2200,04/25/2019,20.8,32.1,19,30.25,90750,93500
HDFCBANK-II-PE-2220,HDFCBANK-NEXT-PE-
2220,04/25/2019,25.95,39.6,23.75,36.85,38500,31250
2240,04/25/2019,30.4,47.25,29.45,44.7,137250,34750
2260,04/25/2019,39.55,56.2,36.4,53.1,130000,42500
2280,04/25/2019,46.9,65.45,43.85,61.4,99250,55250
2300,04/25/2019,63.6,76.75,52.65,73.4,120250,65250
2320,04/25/2019,67.15,88.1,62.85,82.7,31000,76750
2340,04/25/2019,75.65,100,75.65,99.55,7000,4500
2500,04/25/2019,191.5,191.5,191.5,191.5,250,1500
HEROMOTOCO-I-CE-2500,HEROMOTOCO-NEAR-CE-
2500,04/25/2019,116,122.95,110,110,1400,1600
2550,04/25/2019,62.75,84.05,62.75,73.65,4000,3800
2600,04/25/2019,22.85,34.05,8.85,12.2,127600,24600
2650,04/25/2019,9.9,9.9,0.05,0.15,499600,38400
2700,04/25/2019,2,2.65,0.05,0.15,213800,70400
2750,04/25/2019,0.95,3.5,0.05,0.05,194200,136600
HEROMOTOCO-I-CE-2800,HEROMOTOCO-NEAR-CE-2800,04/25/2019,0.5,1,0.05,0.05,70600,77000
2850,04/25/2019,0.1,0.2,0.05,0.05,5600,13000
2900,04/25/2019,0.05,0.05,0.05,0.05,2400,125000
3000,04/25/2019,0.1,0.15,0.05,0.05,11600,55600
HEROMOTOCO-I-CE-3200,HEROMOTOCO-NEAR-CE-3200,04/25/2019,0.4,0.4,0.4,0.4,200,5600
HEROMOTOCO-I-CE-3300,HEROMOTOCO-NEAR-CE-3300,04/25/2019,0.2,0.2,0.2,0.2,200,3000
HEROMOTOCO-I-PE-2300,HEROMOTOCO-NEAR-PE-
2300,04/25/2019,0.1,0.25,0.05,0.05,2400,21200
HEROMOTOCO-I-PE-2400,HEROMOTOCO-NEAR-PE-2400,04/25/2019,0.1,0.1,0.05,0.05,600,25800
HEROMOTOCO-I-PE-2450,HEROMOTOCO-NEAR-PE-2450,04/25/2019,0.7,0.7,0.7,0.7,400,5600
2500,04/25/2019,0.3,1.25,0.05,0.05,16600,33600
2550,04/25/2019,2.7,3.85,0.1,0.25,121800,19000
2600,04/25/2019,12.1,15.2,0.1,0.7,202200,36200
HEROMOTOCO-I-PE-2650,HEROMOTOCO-NEAR-PE-2650,04/25/2019,35.75,41,19,33,5800,6600
HEROMOTOCO-I-PE-2700,HEROMOTOCO-NEAR-PE-2700,04/25/2019,78.85,87,67.4,85,11400,5600
2750,04/25/2019,135.55,141,125,135,5000,12800
2800,04/25/2019,179.85,188.8,178.1,188.8,2000,2800
HEROMOTOCO-I-PE-3000,HEROMOTOCO-NEAR-PE-3000,04/25/2019,388,388,380,380,400,600
3300,04/25/2019,682.05,682.05,682.05,682.05,200,200
HEROMOTOCO-II-CE-2600,HEROMOTOCO-NEXT-CE-
2600,04/25/2019,121.7,130,116.5,118.8,14800,10000
2650,04/25/2019,94.55,102,92,94.25,29600,18400
2700,04/25/2019,72.05,82.7,72,75.15,43400,28800
2750,04/25/2019,58.95,62,56.05,58.55,15400,13000
2800,04/25/2019,44.05,47,41.3,43.9,27800,32800
HEROMOTOCO-II-CE-2850,HEROMOTOCO-NEXT-CE-2850,04/25/2019,36,36,32,35.3,2400,4400
HEROMOTOCO-II-CE-2900,HEROMOTOCO-NEXT-CE-2900,04/25/2019,25,26,23,24,2400,6400
HEROMOTOCO-II-CE-3150,HEROMOTOCO-NEXT-CE-3150,04/25/2019,6,6,5,5.05,5000,5200
HEROMOTOCO-II-PE-2400,HEROMOTOCO-NEXT-PE-2400,04/25/2019,25,28,22,25.7,6600,9400
HEROMOTOCO-II-PE-2450,HEROMOTOCO-NEXT-PE-2450,04/25/2019,35,35,30,33.65,1800,1800
HEROMOTOCO-II-PE-2500,HEROMOTOCO-NEXT-PE-
2500,04/25/2019,46.05,50,43,47.7,14600,19200
2550,04/25/2019,63.7,73.55,59,65.55,5200,8800
2600,04/25/2019,86.6,91.45,76.15,84.3,31000,34600
2650,04/25/2019,103,112.75,101,107.7,14200,14200
2700,04/25/2019,139,142.35,118.65,137.6,4200,9400
HEROMOTOCO-II-PE-2750,HEROMOTOCO-NEXT-PE-2750,04/25/2019,160,160,160,160,400,2000
3700,04/25/2019,1050,1050,1050,1050,200,200
HEXAWARE-I-CE-320,HEXAWARE-NEAR-CE-320,04/25/2019,20,20,20,20,1500,4500
HEXAWARE-I-CE-340,HEXAWARE-NEAR-CE-340,04/25/2019,1.6,4.25,0.4,1.95,543000,13500
HEXAWARE-I-PE-315,HEXAWARE-NEAR-PE-315,04/25/2019,0.3,0.3,0.3,0.3,3000,4500
HEXAWARE-I-PE-350,HEXAWARE-NEAR-PE-350,04/25/2019,13,13,9,9,9000,7500
HEXAWARE-I-PE-360,HEXAWARE-NEAR-PE-360,04/25/2019,24,24,18.4,18.4,7500,22500
HEXAWARE-II-CE-330,HEXAWARE-NEXT-CE-330,04/25/2019,19.1,22,18.5,21.8,22500,12000
HEXAWARE-II-CE-335,HEXAWARE-NEXT-CE-335,04/25/2019,16.6,19.2,16.5,19.2,19500,10500
HEXAWARE-II-CE-340,HEXAWARE-NEXT-CE-340,04/25/2019,13.7,17,13.7,16.2,153000,78000
HEXAWARE-II-CE-380,HEXAWARE-NEXT-CE-380,04/25/2019,4,4,4,4,7500,12000
HEXAWARE-II-PE-300,HEXAWARE-NEXT-PE-300,04/25/2019,3.8,3.8,2.5,2.5,7500,21000
HEXAWARE-II-PE-305,HEXAWARE-NEXT-PE-305,04/25/2019,3,3.2,3,3.2,4500,4500
HEXAWARE-II-PE-310,HEXAWARE-NEXT-PE-310,04/25/2019,5.9,5.9,4,4.15,4500,15000
HEXAWARE-II-PE-340,HEXAWARE-NEXT-PE-
340,04/25/2019,20.75,20.75,14.15,14.4,33000,27000
HEXAWARE-II-PE-345,HEXAWARE-NEXT-PE-
345,04/25/2019,20.15,20.15,20.15,20.15,3000,15000
HEXAWARE-II-PE-390,HEXAWARE-NEXT-PE-390,04/25/2019,49.9,52,49.25,49.25,6000,4500
HINDALCO-I-CE-180,HINDALCO-NEAR-CE-180,04/25/2019,19,19,19,19,3500,7000
HINDALCO-I-CE-195,HINDALCO-NEAR-CE-195,04/25/2019,6.55,7.3,0.4,2.15,80500,17500
HINDALCO-I-CE-197.5,HINDALCO-NEAR-CE-197.5,04/25/2019,4.5,4.5,0.05,0.1,38500,24500
HINDALCO-I-CE-202.5,HINDALCO-NEAR-CE-
202.5,04/25/2019,0.85,1.2,0.05,0.05,756000,245000
207.5,04/25/2019,0.1,0.1,0.05,0.05,126000,147000
212.5,04/25/2019,0.05,0.05,0.05,0.05,7000,112000
217.5,04/25/2019,0.05,0.05,0.05,0.05,21000,101500
222.5,04/25/2019,0.05,0.05,0.05,0.05,17500,45500
227.5,04/25/2019,0.05,0.05,0.05,0.05,7000,581000
HINDALCO-I-PE-180,HINDALCO-NEAR-PE-180,04/25/2019,0.05,0.05,0.05,0.05,3500,126000
HINDALCO-I-PE-192.5,HINDALCO-NEAR-PE-
192.5,04/25/2019,0.25,0.5,0.05,0.05,45500,38500
HINDALCO-I-PE-197.5,HINDALCO-NEAR-PE-197.5,04/25/2019,0.15,1,0.05,0.7,402500,77000
202.5,04/25/2019,1.95,6.1,1.1,6.1,126000,112000
HINDALCO-I-PE-207.5,HINDALCO-NEAR-PE-207.5,04/25/2019,6,12,6,12,7000,28000
HINDALCO-I-PE-212.5,HINDALCO-NEAR-PE-212.5,04/25/2019,10,10,10,10,3500,38500
217.5,04/25/2019,18.55,18.55,18.55,18.55,3500,14000
HINDALCO-I-PE-220,HINDALCO-NEAR-PE-220,04/25/2019,20,24,20,23.7,17500,49000
HINDALCO-I-PE-235,HINDALCO-NEAR-PE-235,04/25/2019,36,36,36,36,3500,7000
HINDALCO-II-CE-180,HINDALCO-NEXT-CE-180,04/25/2019,22,22,22,22,3500,3500
HINDALCO-II-CE-190,HINDALCO-NEXT-CE-190,04/25/2019,13.5,13.5,13.5,13.5,10500,14000
HINDALCO-II-CE-195,HINDALCO-NEXT-CE-195,04/25/2019,12,12,12,12,3500,14000
HINDALCO-II-CE-197.5,HINDALCO-NEXT-CE-
197.5,04/25/2019,11.95,11.95,9.35,9.35,21000,0
HINDALCO-II-CE-200,HINDALCO-NEXT-CE-200,04/25/2019,10,11.3,8.1,8.4,511000,255500
HINDALCO-II-CE-202.5,HINDALCO-NEXT-CE-202.5,04/25/2019,9.5,9.5,7.05,7.6,59500,56000
HINDALCO-II-CE-207.5,HINDALCO-NEXT-CE-207.5,04/25/2019,7,7,5.4,5.4,21000,21000
212.5,04/25/2019,4.65,4.65,4.5,4.5,10500,17500
217.5,04/25/2019,3.85,3.85,3.85,3.85,3500,10500
227.5,04/25/2019,0.05,0.05,0.05,0.05,10500,10500
HINDALCO-II-PE-170,HINDALCO-NEXT-PE-170,04/25/2019,0.95,0.95,0.95,0.95,3500,31500
HINDALCO-II-PE-185,HINDALCO-NEXT-PE-185,04/25/2019,3,3.8,3,3.45,24500,112000
HINDALCO-II-PE-187.5,HINDALCO-NEXT-PE-
187.5,04/25/2019,2.75,3.55,2.75,3.55,10500,10500
HINDALCO-II-PE-192.5,HINDALCO-NEXT-PE-192.5,04/25/2019,4.45,4.9,4.3,4.9,17500,10500
197.5,04/25/2019,6.25,8.75,6.2,8.6,56000,59500
202.5,04/25/2019,8.5,11.45,8.15,11.45,63000,80500
HINDALCO-II-PE-205,HINDALCO-NEXT-PE-205,04/25/2019,9.75,13,9.3,13,21000,91000
HINDALCO-II-PE-210,HINDALCO-NEXT-PE-
210,04/25/2019,12.15,16.25,12.15,15.05,52500,329000
HINDALCO-II-PE-215,HINDALCO-NEXT-PE-215,04/25/2019,16,16,16,16,3500,38500
HINDALCO-II-PE-220,HINDALCO-NEXT-PE-220,04/25/2019,23.5,24,23.5,23.65,14000,115500
225,04/25/2019,25.75,25.75,25.75,25.75,7000,42000
250,04/25/2019,46.5,49.15,46.5,49.15,14000,14000
260,04/25/2019,55.15,55.15,55.15,55.15,3500,3500
HINDPETRO-I-CE-190,HINDPETRO-NEAR-CE-190,04/25/2019,82,82,82,82,2100,6300
HINDPETRO-I-CE-200,HINDPETRO-NEAR-CE-200,04/25/2019,71.5,71.5,71.5,71.5,2100,0
HINDPETRO-I-CE-250,HINDPETRO-NEAR-CE-
250,04/25/2019,21.7,25.5,21.5,24.85,35700,94500
HINDPETRO-I-CE-255,HINDPETRO-NEAR-CE-255,04/25/2019,15,21.95,15,20.25,33600,18900
HINDPETRO-I-CE-260,HINDPETRO-NEAR-CE-260,04/25/2019,10.5,17,9.1,15.65,180600,88200
HINDPETRO-I-CE-265,HINDPETRO-NEAR-CE-265,04/25/2019,5,12.9,3.4,8.9,382200,79800
275,04/25/2019,0.5,3.75,0.05,0.8,2366700,157500
280,04/25/2019,0.2,1.2,0.05,0.15,1155000,247800
HINDPETRO-I-PE-190,HINDPETRO-NEAR-PE-190,04/25/2019,0.2,0.2,0.2,0.2,2100,6300
HINDPETRO-I-PE-240,HINDPETRO-NEAR-PE-
240,04/25/2019,0.05,0.05,0.05,0.05,12600,243600
260,04/25/2019,0.65,0.65,0.05,0.05,678300,203700
HINDPETRO-I-PE-270,HINDPETRO-NEAR-PE-270,04/25/2019,2.75,4,0.05,0.05,1856400,294000
HINDPETRO-I-PE-275,HINDPETRO-NEAR-PE-275,04/25/2019,6,6,0.05,0.55,777000,117600
HINDPETRO-I-PE-280,HINDPETRO-NEAR-PE-280,04/25/2019,10,11.1,2.55,4.5,144900,50400
HINDPETRO-I-PE-290,HINDPETRO-NEAR-PE-290,04/25/2019,22.45,22.5,14,18,25200,33600
295,04/25/2019,22.25,22.25,22.25,22.25,2100,4200
HINDPETRO-I-PE-300,HINDPETRO-NEAR-PE-300,04/25/2019,27.45,28,23.7,24.65,44100,29400
HINDPETRO-I-PE-320,HINDPETRO-NEAR-PE-320,04/25/2019,44.15,45,44,45,6300,21000
HINDPETRO-II-CE-190,HINDPETRO-NEXT-CE-
190,04/25/2019,81.75,81.75,81.75,81.75,2100,6300
HINDPETRO-II-CE-200,HINDPETRO-NEXT-CE-200,04/25/2019,72,72,72,72,2100,2100
HINDPETRO-II-CE-240,HINDPETRO-NEXT-CE-240,04/25/2019,35.4,36.6,35.4,36.6,4200,4200
HINDPETRO-II-CE-250,HINDPETRO-NEXT-CE-250,04/25/2019,27,28.5,27,28.5,6300,23100
265,04/25/2019,15.4,20.3,15.4,19.05,21000,73500
270,04/25/2019,12.1,18,11.85,16.5,453600,184800
275,04/25/2019,9.95,15.15,9.95,14.05,201600,174300
HINDPETRO-II-CE-280,HINDPETRO-NEXT-CE-280,04/25/2019,8.5,13,8.5,11.7,758100,375900
HINDPETRO-II-CE-300,HINDPETRO-NEXT-CE-300,04/25/2019,4.45,5.65,4,5.05,235200,191100
HINDPETRO-II-CE-310,HINDPETRO-NEXT-CE-310,04/25/2019,3.3,3.5,3,3.1,25200,77700
HINDPETRO-II-PE-200,HINDPETRO-NEXT-PE-200,04/25/2019,0.25,0.25,0.25,0.25,2100,4200
HINDPETRO-II-PE-245,HINDPETRO-NEXT-PE-245,04/25/2019,3,3.8,3,3.5,21000,16800
HINDPETRO-II-PE-250,HINDPETRO-NEXT-PE-
250,04/25/2019,5.6,5.6,3.55,4.95,392700,369600
255,04/25/2019,6.95,6.95,4.45,5.75,90300,63000
260,04/25/2019,9.25,9.25,5.7,7.15,455700,270900
265,04/25/2019,10.55,10.55,7.3,8.8,144900,73500
HINDPETRO-II-PE-270,HINDPETRO-NEXT-PE-270,04/25/2019,13,13,8.75,11.1,764400,409500
275,04/25/2019,14.15,14.15,11.1,13.4,191100,50400
280,04/25/2019,18.5,18.5,13.8,15.8,96600,92400
HINDPETRO-II-PE-285,HINDPETRO-NEXT-PE-285,04/25/2019,16,17.75,16,17,77700,73500
HINDPETRO-II-PE-290,HINDPETRO-NEXT-PE-290,04/25/2019,19.8,22,19.8,22,31500,31500
HINDPETRO-II-PE-300,HINDPETRO-NEXT-PE-300,04/25/2019,29.45,30,26.35,29,48300,115500
320,04/25/2019,43.65,46,43.65,45.55,18900,35700
330,04/25/2019,55.35,55.35,55.35,55.35,6300,8400
HINDPETRO-III-CE-260,HINDPETRO-FAR-CE-260,04/25/2019,25,25,25,25,4200,4200
HINDPETRO-III-PE-260,HINDPETRO-FAR-PE-260,04/25/2019,5.95,8.55,5.95,8.55,8400,4200
HINDUNILVR-I-CE-1420,HINDUNILVR-NEAR-CE-1420,04/25/2019,328,328,328,328,600,1200
HINDUNILVR-I-CE-1500,HINDUNILVR-NEAR-CE-
1500,04/25/2019,260.05,260.05,259,259,2400,600
HINDUNILVR-I-CE-1660,HINDUNILVR-NEAR-CE-1660,04/25/2019,98,98,67.15,71,3000,6600
HINDUNILVR-I-CE-1680,HINDUNILVR-NEAR-CE-1680,04/25/2019,76.5,76.5,65,65,4800,17400
1700,04/25/2019,54,59,29.65,31.8,54600,72000
1720,04/25/2019,36.5,39.8,7.25,11.4,36000,55200
1740,04/25/2019,18.05,20,0.05,0.25,288600,75000
1760,04/25/2019,5.05,8,0.05,0.1,748800,118800
1780,04/25/2019,0.4,1.75,0.05,0.05,193200,36000
1800,04/25/2019,0.6,0.6,0.05,0.05,30600,119400
1820,04/25/2019,0.05,0.05,0.05,0.05,600,34200
HINDUNILVR-I-CE-1840,HINDUNILVR-NEAR-CE-1840,04/25/2019,0.1,0.1,0.1,0.1,600,3600
1860,04/25/2019,0.05,0.05,0.05,0.05,11400,24000
1900,04/25/2019,0.05,0.05,0.05,0.05,600,7800
HINDUNILVR-I-CE-1980,HINDUNILVR-NEAR-CE-1980,04/25/2019,0.05,0.05,0.05,0.05,600,600
HINDUNILVR-I-PE-1500,HINDUNILVR-NEAR-PE-
1500,04/25/2019,0.05,0.05,0.05,0.05,1200,7800
1560,04/25/2019,0.05,0.05,0.05,0.05,600,4200
1580,04/25/2019,0.05,0.05,0.05,0.05,600,4800
1600,04/25/2019,0.05,0.1,0.05,0.05,7200,34800
1620,04/25/2019,0.05,0.1,0.05,0.05,12600,32400
1640,04/25/2019,0.05,0.1,0.05,0.1,4800,26400
1660,04/25/2019,0.05,0.05,0.05,0.05,2400,60600
1680,04/25/2019,0.05,0.15,0.05,0.1,9000,36600
1700,04/25/2019,0.05,0.3,0.05,0.15,32400,85800
1720,04/25/2019,0.05,0.45,0.05,0.2,38400,52200
1740,04/25/2019,1.7,8.45,0.1,5.5,361200,27600
1760,04/25/2019,5.85,26,3.1,23.1,82200,17400
1780,04/25/2019,34.75,34.75,27.5,28,3000,3000
1800,04/25/2019,42.5,51.55,42.5,51.55,2400,2400
HINDUNILVR-I-PE-1820,HINDUNILVR-NEAR-PE-1820,04/25/2019,75,75,75,75,600,600
HINDUNILVR-II-CE-1500,HINDUNILVR-NEXT-CE-
1500,04/25/2019,268.05,269.5,268,269.5,2400,2400
HINDUNILVR-II-CE-1600,HINDUNILVR-NEXT-CE-1600,04/25/2019,175,175,175,175,600,1800
HINDUNILVR-II-CE-1740,HINDUNILVR-NEXT-CE-1740,04/25/2019,63,63,50,51.7,9600,15000
1760,04/25/2019,53.75,53.75,40.5,42.1,30600,38400
1780,04/25/2019,43.3,45,32.6,34,15000,23400
1800,04/25/2019,34.45,35.55,25.9,27.25,72600,86400
1820,04/25/2019,27,27,19.6,21.35,13800,19800
1840,04/25/2019,21.3,21.3,15.7,16.3,6000,15600
1860,04/25/2019,16,16,11.7,11.9,12600,16800
1900,04/25/2019,9.95,9.95,7,7.05,25800,46800
HINDUNILVR-II-PE-1500,HINDUNILVR-NEXT-PE-1500,04/25/2019,0.5,0.5,0.5,0.5,600,600
HINDUNILVR-II-PE-1580,HINDUNILVR-NEXT-PE-1580,04/25/2019,3.5,4,3.5,3.75,1200,3600
HINDUNILVR-II-PE-1640,HINDUNILVR-NEXT-PE-
1640,04/25/2019,4.35,10.3,4.35,10.05,6000,10200
1660,04/25/2019,10.5,14.95,10,14.25,14400,27600
1680,04/25/2019,14,22.7,13.5,20.4,6600,36600
1700,04/25/2019,21.25,27.4,18,26.05,51600,94800
1720,04/25/2019,25,33.5,24.2,32.4,26400,18000
1740,04/25/2019,31.4,44,30,41.4,22200,37200
1760,04/25/2019,40.75,53.5,40,52.45,12600,15600
HINDUNILVR-II-PE-1780,HINDUNILVR-NEXT-PE-1780,04/25/2019,53,53,53,53,1800,2400
HINDUNILVR-II-PE-1800,HINDUNILVR-NEXT-PE-1800,04/25/2019,63,70,63,70,3600,7800
1820,04/25/2019,71.2,89.3,71.2,89.3,3000,2400
HINDUNILVR-III-CE-1900,HINDUNILVR-FAR-CE-
1900,04/25/2019,13.9,15.9,13.9,15.9,1200,10800
HINDZINC-I-CE-255,HINDZINC-NEAR-CE-255,04/25/2019,19,19,19,19,3200,0
HINDZINC-I-CE-260,HINDZINC-NEAR-CE-260,04/25/2019,14.25,14.25,14.25,14.25,3200,0
HINDZINC-I-PE-235,HINDZINC-NEAR-PE-235,04/25/2019,1,1,0.05,0.05,32000,16000
HINDZINC-I-PE-255,HINDZINC-NEAR-PE-255,04/25/2019,0.05,0.05,0.05,0.05,3200,3200
HINDZINC-I-PE-275,HINDZINC-NEAR-PE-275,04/25/2019,0.6,3,0.35,2.9,67200,9600
HINDZINC-I-PE-280,HINDZINC-NEAR-PE-280,04/25/2019,3.65,8,3.65,8,25600,25600
HINDZINC-II-CE-260,HINDZINC-NEXT-CE-
260,04/25/2019,18.75,18.75,18.75,18.75,3200,3200
HINDZINC-II-CE-280,HINDZINC-NEXT-CE-280,04/25/2019,7.3,7.3,6.5,6.65,22400,48000
HINDZINC-II-CE-290,HINDZINC-NEXT-CE-290,04/25/2019,3.7,3.7,3,3.15,12800,22400
HINDZINC-II-CE-295,HINDZINC-NEXT-CE-295,04/25/2019,2,2.15,2,2.05,9600,19200
HINDZINC-II-PE-260,HINDZINC-NEXT-PE-260,04/25/2019,2.35,2.7,2.35,2.7,6400,12800
HINDZINC-II-PE-265,HINDZINC-NEXT-PE-265,04/25/2019,4,4,4,4,3200,3200
HINDZINC-II-PE-275,HINDZINC-NEXT-PE-275,04/25/2019,8,8,8,8,3200,3200
HINDZINC-II-PE-285,HINDZINC-NEXT-PE-285,04/25/2019,13,13,12.5,12.6,19200,22400
IBULHSGFIN-I-CE-600,IBULHSGFIN-NEAR-CE-600,04/25/2019,130,130,130,130,1000,500
IBULHSGFIN-I-CE-650,IBULHSGFIN-NEAR-CE-650,04/25/2019,87.6,103,87.6,103,1000,0
IBULHSGFIN-I-CE-700,IBULHSGFIN-NEAR-CE-700,04/25/2019,52,58.95,28,31.4,12000,3000
IBULHSGFIN-I-CE-720,IBULHSGFIN-NEAR-CE-
720,04/25/2019,29.05,41.95,5.6,9.4,238000,21500
740,04/25/2019,12.5,26.75,0.05,0.2,2697500,142500
750,04/25/2019,6,17.45,0.05,0.15,3050000,366500
760,04/25/2019,5.65,11.8,0.05,0.1,3597000,479500
780,04/25/2019,1.6,5.2,0.05,0.1,2152500,234000
800,04/25/2019,1.05,2.1,0.05,0.05,1828000,710500
820,04/25/2019,0.25,1.2,0.05,0.05,342500,163500
IBULHSGFIN-I-CE-840,IBULHSGFIN-NEAR-CE-840,04/25/2019,1,1,0.05,0.1,212000,274000
850,04/25/2019,0.9,0.9,0.05,0.05,219500,334000
860,04/25/2019,0.2,0.3,0.05,0.05,180500,165000
880,04/25/2019,0.25,0.35,0.05,0.05,68500,149000
900,04/25/2019,0.25,0.25,0.05,0.05,144000,1211500
920,04/25/2019,0.05,0.05,0.05,0.05,7500,157500
IBULHSGFIN-I-CE-940,IBULHSGFIN-NEAR-CE-940,04/25/2019,0.05,0.1,0.05,0.05,8500,84000
950,04/25/2019,0.05,0.1,0.05,0.05,30000,494000
1000,04/25/2019,0.05,0.05,0.05,0.05,2000,1083000
1050,04/25/2019,0.2,0.2,0.15,0.15,1000,96000
1100,04/25/2019,0.05,0.05,0.05,0.05,500,163000
IBULHSGFIN-I-PE-500,IBULHSGFIN-NEAR-PE-500,04/25/2019,0.05,0.05,0.05,0.05,2000,2000
IBULHSGFIN-I-PE-550,IBULHSGFIN-NEAR-PE-
550,04/25/2019,0.05,0.05,0.05,0.05,1000,10000
600,04/25/2019,0.05,0.05,0.05,0.05,4000,26500
660,04/25/2019,1.85,1.85,0.05,0.1,19500,14000
680,04/25/2019,2.8,2.8,0.05,0.05,165500,47500
IBULHSGFIN-I-PE-700,IBULHSGFIN-NEAR-PE-700,04/25/2019,4,5,0.05,0.1,1527000,330500
720,04/25/2019,9.1,10,0.05,0.35,2682500,134500
740,04/25/2019,14.55,18.4,3.9,9.35,2333000,113000
750,04/25/2019,20.7,26.25,5.8,19.1,1322000,65500
760,04/25/2019,28.15,35.55,9.8,28.95,531500,82500
780,04/25/2019,38.8,55,22.65,48.1,109000,10500
800,04/25/2019,66.95,74,40.05,69.3,442000,326000
820,04/25/2019,86.95,91.35,59,88.4,65000,72500
840,04/25/2019,101.6,114.1,82.95,109.25,125000,144500
850,04/25/2019,113.85,124.95,88,120.65,70500,39000
860,04/25/2019,111.2,136,105.35,127.75,61000,56000
880,04/25/2019,130.3,152.4,124.55,151.7,16000,25500
900,04/25/2019,158,175,141,168.95,34000,60500
920,04/25/2019,176.7,187,161.65,186.5,2500,3500
950,04/25/2019,197.35,218.2,197.35,218.2,1500,26500
IBULHSGFIN-I-PE-980,IBULHSGFIN-NEAR-PE-980,04/25/2019,257.3,257.3,235,235,1000,1500
1000,04/25/2019,270.25,274,266,272,2500,1000
1050,04/25/2019,298,302.5,298,302.5,1000,2000
IBULHSGFIN-I-PE-1100,IBULHSGFIN-NEAR-PE-1100,04/25/2019,350,350,350,350,500,1000
IBULHSGFIN-II-CE-600,IBULHSGFIN-NEXT-CE-600,04/25/2019,147,147,147,147,2000,1000
IBULHSGFIN-II-CE-650,IBULHSGFIN-NEXT-CE-
650,04/25/2019,109.5,109.5,86.35,93.6,3000,3000
IBULHSGFIN-II-CE-660,IBULHSGFIN-NEXT-CE-660,04/25/2019,81.5,81.5,81.5,81.5,500,500
680,04/25/2019,90.15,90.15,72.2,76,1500,2000
700,04/25/2019,79.5,79.5,57,64.4,15000,16000
IBULHSGFIN-II-CE-720,IBULHSGFIN-NEXT-CE-720,04/25/2019,59,69,47.65,52.5,62500,41500
740,04/25/2019,48.75,59.55,38.95,43.6,132000,51500
750,04/25/2019,45.9,55,34.8,38.9,341500,147000
760,04/25/2019,43,50.95,31.3,35,176500,80000
780,04/25/2019,33.75,42.4,25.1,28.7,181000,72500
800,04/25/2019,25,35.25,19.5,23.1,669500,583500
820,04/25/2019,22.7,28.95,16.2,18.4,144500,75000
840,04/25/2019,19.15,23.25,13,14.7,40000,26500
850,04/25/2019,16.45,21.15,10.65,12.7,192500,178000
IBULHSGFIN-II-CE-860,IBULHSGFIN-NEXT-CE-860,04/25/2019,13.95,14.5,13,13,3500,10000
880,04/25/2019,12.3,12.3,8.7,9.25,16500,19000
900,04/25/2019,9,12.05,6.5,6.95,168500,204000
IBULHSGFIN-II-CE-920,IBULHSGFIN-NEXT-CE-920,04/25/2019,9.35,9.35,5.3,5.3,5500,9000
IBULHSGFIN-II-CE-940,IBULHSGFIN-NEXT-CE-940,04/25/2019,5,5,4.2,4.2,4000,8500
IBULHSGFIN-II-CE-950,IBULHSGFIN-NEXT-CE-950,04/25/2019,9.95,9.95,4,4.75,9500,22500
IBULHSGFIN-II-CE-1000,IBULHSGFIN-NEXT-CE-1000,04/25/2019,4.9,4.9,2,3.05,30500,61000
1100,04/25/2019,1.65,1.65,1.2,1.35,4000,19500
IBULHSGFIN-II-PE-500,IBULHSGFIN-NEXT-PE-500,04/25/2019,2,2.6,2,2.6,1000,1000
IBULHSGFIN-II-PE-550,IBULHSGFIN-NEXT-PE-550,04/25/2019,2,2.1,2,2.1,1500,5000
IBULHSGFIN-II-PE-560,IBULHSGFIN-NEXT-PE-560,04/25/2019,3,3,3,3,500,2000
IBULHSGFIN-II-PE-600,IBULHSGFIN-NEXT-PE-600,04/25/2019,7,8.2,5.85,7.7,25500,36000
IBULHSGFIN-II-PE-620,IBULHSGFIN-NEXT-PE-
620,04/25/2019,11.4,11.4,10.2,10.2,4500,2000
640,04/25/2019,12,16.1,10.85,13.8,13000,5500
650,04/25/2019,16.3,18.3,12.7,15.75,95000,111500
660,04/25/2019,19.25,21.85,14.5,18.35,94500,84000
680,04/25/2019,25.65,29.3,19.3,24.85,140000,153500
700,04/25/2019,33,37.65,25.9,32.7,252500,218000
720,04/25/2019,42.35,47.95,33.4,42.05,163000,114500
740,04/25/2019,52.6,59.05,42.05,52.3,79000,28000
750,04/25/2019,58.8,65,46.4,57.9,99500,107000
760,04/25/2019,64.8,69.7,52.55,63.8,25000,17500
IBULHSGFIN-II-PE-780,IBULHSGFIN-NEXT-PE-780,04/25/2019,67.15,82,65.2,82,7500,14500
800,04/25/2019,78.85,101.6,78.15,90.9,66500,59000
820,04/25/2019,104.55,105,88.15,103.7,17500,22000
840,04/25/2019,123.75,125,123.75,125,1500,4500
850,04/25/2019,123.25,140,114,134.9,12000,16500
860,04/25/2019,134,139.8,134,139.8,2000,2500
900,04/25/2019,154,180,154,173.85,13000,18000
950,04/25/2019,206,222.8,206,222.8,1000,2000
1050,04/25/2019,296.3,303,296.3,303,1500,4500
ICICIBANK-I-CE-300,ICICIBANK-NEAR-CE-300,04/25/2019,98,98.4,98,98.4,11000,16500
ICICIBANK-I-CE-330,ICICIBANK-NEAR-CE-330,04/25/2019,68,68,64,66,5500,8250
ICICIBANK-I-CE-340,ICICIBANK-NEAR-CE-340,04/25/2019,61.1,61.6,58.5,58.5,35750,16500
ICICIBANK-I-CE-350,ICICIBANK-NEAR-CE-350,04/25/2019,49.7,49.7,45,45,5500,22000
ICICIBANK-I-CE-370,ICICIBANK-NEAR-CE-
370,04/25/2019,29.95,31.5,27.75,27.75,57750,49500
ICICIBANK-I-CE-375,ICICIBANK-NEAR-CE-375,04/25/2019,24,24,21.1,21.1,5500,8250
380,04/25/2019,18.85,23.15,14.75,15.1,71500,22000
390,04/25/2019,8.45,11.6,3.75,4.95,1446500,198000
ICICIBANK-I-CE-395,ICICIBANK-NEAR-CE-395,04/25/2019,4.5,7,0.05,0.6,2351250,214500
400,04/25/2019,2.3,3.5,0.05,0.1,24901250,7128000
405,04/25/2019,0.9,1.4,0.05,0.05,7801750,1075250
410,04/25/2019,0.5,0.5,0.05,0.05,6569750,4147000
415,04/25/2019,0.15,0.15,0.05,0.05,1089000,998250
420,04/25/2019,0.05,0.1,0.05,0.05,341000,1474000
425,04/25/2019,0.05,0.05,0.05,0.05,68750,371250
430,04/25/2019,0.05,0.05,0.05,0.05,24750,3011250
ICICIBANK-I-CE-435,ICICIBANK-NEAR-CE-435,04/25/2019,0.05,0.05,0.05,0.05,2750,38500
440,04/25/2019,0.05,0.05,0.05,0.05,16500,470250
450,04/25/2019,0.05,0.05,0.05,0.05,41250,995500
460,04/25/2019,0.05,0.05,0.05,0.05,173250,470250
470,04/25/2019,0.05,0.05,0.05,0.05,11000,324500
ICICIBANK-I-PE-300,ICICIBANK-NEAR-PE-300,04/25/2019,0.05,0.05,0.05,0.05,5500,35750
ICICIBANK-I-PE-340,ICICIBANK-NEAR-PE-
340,04/25/2019,0.05,0.05,0.05,0.05,13750,115500
360,04/25/2019,0.05,0.05,0.05,0.05,16500,635250
370,04/25/2019,0.05,0.05,0.05,0.05,33000,1006500
375,04/25/2019,0.05,0.05,0.05,0.05,27500,140250
380,04/25/2019,0.05,0.1,0.05,0.05,360250,822250
385,04/25/2019,0.1,0.15,0.05,0.05,266750,426250
390,04/25/2019,0.35,0.35,0.05,0.05,2310000,1303500
395,04/25/2019,0.75,0.9,0.05,0.4,4133250,431750
400,04/25/2019,2.95,5,0.5,4.15,13747250,5065500
ICICIBANK-I-PE-410,ICICIBANK-NEAR-PE-410,04/25/2019,10.05,15,7.85,14.3,690250,88000
ICICIBANK-I-PE-420,ICICIBANK-NEAR-PE-420,04/25/2019,18.5,24.5,18,24.5,41250,24750
425,04/25/2019,30.45,30.45,30.45,30.45,2750,2750
ICICIBANK-I-PE-430,ICICIBANK-NEAR-PE-430,04/25/2019,30,31.3,29,31.3,13750,178750
ICICIBANK-I-PE-440,ICICIBANK-NEAR-PE-440,04/25/2019,40.55,40.55,40,40,11000,8250
ICICIBANK-I-PE-450,ICICIBANK-NEAR-PE-450,04/25/2019,51.2,55,50.6,55,38500,55000
ICICIBANK-II-CE-330,ICICIBANK-NEXT-CE-
330,04/25/2019,67.55,67.55,67.55,67.55,2750,19250
340,04/25/2019,63.1,64.1,60.25,60.25,22000,27500
ICICIBANK-II-CE-350,ICICIBANK-NEXT-CE-350,04/25/2019,53,53,50.6,50.6,13750,52250
ICICIBANK-II-CE-355,ICICIBANK-NEXT-CE-355,04/25/2019,49.2,49.2,49.2,49.2,2750,5500
ICICIBANK-II-CE-360,ICICIBANK-NEXT-CE-360,04/25/2019,45,46,45,46,8250,77000
370,04/25/2019,36.55,37.1,34.5,34.65,38500,90750
ICICIBANK-II-CE-380,ICICIBANK-NEXT-CE-380,04/25/2019,28.8,29.3,27,27,38500,52250
ICICIBANK-II-CE-385,ICICIBANK-NEXT-CE-385,04/25/2019,26,26,26,26,5500,5500
390,04/25/2019,23.35,24,19.9,21.2,77000,104500
395,04/25/2019,20,20.2,17.65,18.15,49500,27500
400,04/25/2019,18.5,18.7,15.35,15.8,1680250,1061500
ICICIBANK-II-CE-405,ICICIBANK-NEXT-CE-405,04/25/2019,15,16.25,13,13.5,500500,283250
410,04/25/2019,12.8,13.85,10.9,11.45,1108250,726000
415,04/25/2019,11.4,11.45,9.4,9.75,321750,173250
420,04/25/2019,9.45,9.95,7.9,8.2,1278750,1105500
425,04/25/2019,7.45,8.15,6.3,6.75,165000,121000
430,04/25/2019,6.25,6.75,5.5,5.75,379500,319000
440,04/25/2019,4.05,4.6,3.65,3.85,192500,231000
450,04/25/2019,3.15,3.15,2.3,2.6,308000,431750
ICICIBANK-II-PE-300,ICICIBANK-NEXT-PE-300,04/25/2019,0.4,0.4,0.4,0.4,2750,211750
ICICIBANK-II-PE-360,ICICIBANK-NEXT-PE-
360,04/25/2019,3.05,3.6,2.6,3.55,121000,277750
ICICIBANK-II-PE-370,ICICIBANK-NEXT-PE-370,04/25/2019,4.35,5.65,4,5.35,569250,517000
ICICIBANK-II-PE-375,ICICIBANK-NEXT-PE-375,04/25/2019,5.3,7,5.25,7,90750,90750
380,04/25/2019,7.45,8.5,6.2,8.15,588500,1182500
385,04/25/2019,8.8,10.25,7.7,10.05,297000,217250
390,04/25/2019,10.1,12.45,9.3,12,651750,506000
395,04/25/2019,13,14.6,11.4,14.3,189750,156750
400,04/25/2019,14.8,17.4,13.3,16.8,935000,992750
405,04/25/2019,16.45,19.9,15.7,19.35,159500,79750
410,04/25/2019,20.05,23,18.35,22.25,156750,74250
415,04/25/2019,21.35,21.35,21.35,21.35,2750,5500
ICICIBANK-II-PE-420,ICICIBANK-NEXT-PE-420,04/25/2019,26.7,29,25,28.9,22000,60500
ICICIBANK-II-PE-425,ICICIBANK-NEXT-PE-425,04/25/2019,32,32,32,32,2750,2750
430,04/25/2019,33.8,34.85,31.5,34.85,55000,66000
ICICIBANK-II-PE-440,ICICIBANK-NEXT-PE-440,04/25/2019,41,41,40,40,16500,24750
450,04/25/2019,49.75,53.35,47.5,53.35,66000,85250
460,04/25/2019,57.25,57.25,56.8,56.8,5500,22000
470,04/25/2019,70.55,70.55,70.55,70.55,2750,8250
ICICIBANK-III-CE-420,ICICIBANK-FAR-CE-420,04/25/2019,10,10.5,10,10.25,5500,5500
ICICIPRULI-I-CE-330,ICICIPRULI-NEAR-CE-330,04/25/2019,42,42,40.75,40.85,6000,22500
ICICIPRULI-I-CE-340,ICICIPRULI-NEAR-CE-
340,04/25/2019,28.9,31.65,28.9,31.65,3000,24000
350,04/25/2019,26.4,26.65,17,18.35,52500,39000
ICICIPRULI-I-CE-360,ICICIPRULI-NEAR-CE-360,04/25/2019,7.6,18,7,8.55,121500,124500
370,04/25/2019,2.3,10.75,0.05,0.45,853500,135000
380,04/25/2019,0.6,3.85,0.05,0.1,1216500,235500
390,04/25/2019,0.3,1.1,0.05,0.05,318000,127500
400,04/25/2019,0.2,0.45,0.05,0.05,121500,180000
ICICIPRULI-I-CE-410,ICICIPRULI-NEAR-CE-410,04/25/2019,0.1,0.1,0.05,0.05,3000,25500
420,04/25/2019,0.05,0.05,0.05,0.05,7500,33000
ICICIPRULI-I-PE-250,ICICIPRULI-NEAR-PE-250,04/25/2019,0.05,0.05,0.05,0.05,1500,1500
ICICIPRULI-I-PE-310,ICICIPRULI-NEAR-PE-
310,04/25/2019,0.05,0.05,0.05,0.05,1500,18000
330,04/25/2019,0.25,0.25,0.05,0.05,10500,190500
340,04/25/2019,0.8,0.8,0.05,0.05,37500,349500
350,04/25/2019,1.95,1.95,0.05,0.1,331500,267000
360,04/25/2019,2.05,2.05,0.05,0.05,594000,246000
370,04/25/2019,6.25,6.25,0.1,1.45,799500,64500
ICICIPRULI-I-PE-380,ICICIPRULI-NEAR-PE-380,04/25/2019,7,10.95,4,10.7,28500,3000
ICICIPRULI-I-PE-400,ICICIPRULI-NEAR-PE-400,04/25/2019,27,27,27,27,1500,0
ICICIPRULI-II-CE-350,ICICIPRULI-NEXT-CE-350,04/25/2019,28,28,23.45,23.75,4500,13500
ICICIPRULI-II-CE-360,ICICIPRULI-NEXT-CE-
360,04/25/2019,22.75,29,22.5,22.5,9000,12000
370,04/25/2019,22.3,22.3,12.6,13.35,51000,34500
380,04/25/2019,10,16.8,8.1,8.85,148500,93000
390,04/25/2019,9.7,12.15,5.45,6.2,96000,28500
400,04/25/2019,6.25,8.95,3.15,3.75,90000,72000
410,04/25/2019,6.95,6.95,2.1,2.6,24000,19500
ICICIPRULI-II-CE-420,ICICIPRULI-NEXT-CE-420,04/25/2019,2.35,3,1.3,1.3,13500,18000
ICICIPRULI-II-PE-280,ICICIPRULI-NEXT-PE-
280,04/25/2019,2.05,2.05,2.05,2.05,1500,1500
ICICIPRULI-II-PE-330,ICICIPRULI-NEXT-PE-330,04/25/2019,2,2.05,1.2,1.35,15000,15000
ICICIPRULI-II-PE-340,ICICIPRULI-NEXT-PE-340,04/25/2019,4,4,3.05,3.25,31500,37500
350,04/25/2019,6.7,7.75,4.4,5.25,45000,27000
380,04/25/2019,16.2,18.95,14.65,18.95,30000,21000
400,04/25/2019,26.55,31.15,26.55,31.15,4500,6000
IDBI-I-CE-35,IDBI-NEAR-CE-35,04/25/2019,8.6,8.6,8.5,8.5,30000,30000
IDBI-I-PE-40,IDBI-NEAR-PE-40,04/25/2019,0.1,0.1,0.1,0.1,30000,240000
IDBI-I-PE-50,IDBI-NEAR-PE-50,04/25/2019,5.75,6,5.75,6,170000,160000
IDBI-II-CE-44,IDBI-NEXT-CE-44,04/25/2019,2.45,2.45,2.45,2.45,10000,10000
IDBI-II-PE-39,IDBI-NEXT-PE-39,04/25/2019,0.4,0.4,0.4,0.4,10000,10000
IDEA-I-CE-12.7,IDEA-NEAR-CE-12.7,04/25/2019,3.8,3.8,3.8,3.8,39736,139076
IDEA-I-CE-15,IDEA-NEAR-CE-15,04/25/2019,1.8,1.85,1.2,1.85,397360,1013268
IDEA-I-CE-15.7,IDEA-NEAR-CE-15.7,04/25/2019,1,1.05,0.55,1,218548,973532
IDEA-I-PE-13.9,IDEA-NEAR-PE-13.9,04/25/2019,0.05,0.05,0.05,0.05,19868,834456
IDEA-I-PE-15,IDEA-NEAR-PE-15,04/25/2019,0.05,0.05,0.05,0.05,19868,2324556
IDEA-II-CE-12,IDEA-NEXT-CE-12,04/25/2019,3.15,3.15,3.15,3.15,19868,19868
IDEA-II-CE-12.7,IDEA-NEXT-CE-12.7,04/25/2019,2.75,2.75,2.75,2.75,39736,39736
IDEA-II-PE-12,IDEA-NEXT-PE-12,04/25/2019,0.1,0.15,0.1,0.15,238416,476832
IDEA-II-PE-12.7,IDEA-NEXT-PE-12.7,04/25/2019,0.15,0.25,0.15,0.25,99340,953664
IDEA-II-PE-13.9,IDEA-NEXT-PE-13.9,04/25/2019,1,1,0.4,0.4,139076,576172
IDEA-II-PE-15,IDEA-NEXT-PE-15,04/25/2019,1,1.2,1,1.1,576172,1072872
IDEA-II-PE-17,IDEA-NEXT-PE-17,04/25/2019,1.9,2,1.9,2,357624,1152344
IDEA-II-PE-17.5,IDEA-NEXT-PE-17.5,04/25/2019,2.3,3,2.3,3,357624,615908
IDEA-II-PE-19,IDEA-NEXT-PE-19,04/25/2019,4,4.1,4,4.1,119208,139076
IDEA-II-PE-19.95,IDEA-NEXT-PE-19.95,04/25/2019,5,5,5,5,79472,79472
IDEA-II-PE-20.55,IDEA-NEXT-PE-20.55,04/25/2019,5,5,5,5,19868,19868
IDEA-II-PE-27.8,IDEA-NEXT-PE-27.8,04/25/2019,11.95,12,11.95,12,218548,337756
IDEA-III-PE-13,IDEA-FAR-PE-13,04/25/2019,0.4,0.4,0.4,0.4,19868,19868
IDFC-I-CE-40,IDFC-NEAR-CE-40,04/25/2019,3,3,3,3,13200,26400
IDFC-I-CE-41,IDFC-NEAR-CE-41,04/25/2019,1.5,1.75,1.5,1.65,39600,52800
IDFC-I-PE-40,IDFC-NEAR-PE-40,04/25/2019,0.1,0.1,0.1,0.1,13200,105600
IDFC-I-PE-50,IDFC-NEAR-PE-50,04/25/2019,7.25,7.25,7,7.25,290400,92400
IDFC-II-CE-40,IDFC-NEXT-CE-40,04/25/2019,4,4,4,4,13200,316800
IDFC-II-CE-43,IDFC-NEXT-CE-43,04/25/2019,2.05,2.15,2,2.15,66000,79200
IDFC-II-CE-44,IDFC-NEXT-CE-44,04/25/2019,1.5,1.75,1.5,1.75,92400,52800
IDFC-II-PE-31,IDFC-NEXT-PE-31,04/25/2019,0.1,0.1,0.05,0.05,316800,0
IDFC-II-PE-41,IDFC-NEXT-PE-41,04/25/2019,1,1,1,1,13200,92400
IDFC-II-PE-50,IDFC-NEXT-PE-50,04/25/2019,7.2,7.2,7,7,290400,528000
IDFCFIRSTB-I-CE-35,IDFCFIRSTB-NEAR-CE-
35,04/25/2019,17.45,17.45,17.45,17.45,48000,24000
IDFCFIRSTB-I-CE-42,IDFCFIRSTB-NEAR-CE-42,04/25/2019,11.2,11.2,11.2,11.2,12000,0
53,04/25/2019,0.15,0.7,0.05,0.15,1020000,108000
54,04/25/2019,0.05,0.2,0.05,0.05,1032000,540000
55,04/25/2019,0.05,0.1,0.05,0.05,1128000,1956000
56,04/25/2019,0.05,0.05,0.05,0.05,84000,1596000
57,04/25/2019,0.05,0.05,0.05,0.05,108000,2136000
58,04/25/2019,0.05,0.05,0.05,0.05,24000,1164000
59,04/25/2019,0.05,0.05,0.05,0.05,24000,480000
60,04/25/2019,0.05,0.05,0.05,0.05,156000,2676000
IDFCFIRSTB-I-PE-45,IDFCFIRSTB-NEAR-PE-
45,04/25/2019,0.05,0.05,0.05,0.05,24000,408000
47,04/25/2019,0.05,0.05,0.05,0.05,12000,360000
48,04/25/2019,0.05,0.05,0.05,0.05,12000,420000
49,04/25/2019,0.05,0.05,0.05,0.05,12000,228000
50,04/25/2019,0.05,0.05,0.05,0.05,180000,708000
51,04/25/2019,0.1,0.15,0.05,0.05,492000,516000
52,04/25/2019,0.25,0.3,0.05,0.05,1092000,432000
IDFCFIRSTB-I-PE-53,IDFCFIRSTB-NEAR-PE-53,04/25/2019,0.55,0.8,0.05,0.1,684000,108000
IDFCFIRSTB-I-PE-54,IDFCFIRSTB-NEAR-PE-54,04/25/2019,1.95,2,0.85,0.85,216000,36000
65,04/25/2019,11.6,11.6,11.6,11.6,108000,120000
IDFCFIRSTB-II-CE-45,IDFCFIRSTB-NEXT-CE-
45,04/25/2019,7.75,8.1,7.55,7.9,168000,192000
IDFCFIRSTB-II-CE-47,IDFCFIRSTB-NEXT-CE-47,04/25/2019,6,6,6,6,12000,24000
IDFCFIRSTB-II-CE-50,IDFCFIRSTB-NEXT-CE-50,04/25/2019,3.55,3.9,3.5,3.6,120000,156000
52,04/25/2019,2.5,2.95,2.35,2.45,660000,1140000
53,04/25/2019,2.1,2.4,1.95,2.05,624000,528000
55,04/25/2019,1.25,1.55,1.2,1.3,2760000,2160000
IDFCFIRSTB-II-CE-56,IDFCFIRSTB-NEXT-CE-56,04/25/2019,1.1,1.2,0.95,1,1020000,720000
57,04/25/2019,0.85,0.95,0.7,0.75,864000,948000
58,04/25/2019,0.65,0.7,0.55,0.6,252000,504000
60,04/25/2019,0.4,0.45,0.35,0.4,1020000,2208000
61,04/25/2019,0.25,0.25,0.25,0.25,24000,24000
IDFCFIRSTB-II-PE-38,IDFCFIRSTB-NEXT-PE-
38,04/25/2019,1.85,1.85,1.85,1.85,120000,120000
44,04/25/2019,0.15,0.15,0.15,0.15,60000,60000
45,04/25/2019,0.25,0.3,0.25,0.25,168000,300000
IDFCFIRSTB-II-PE-47,IDFCFIRSTB-NEXT-PE-47,04/25/2019,0.4,0.5,0.35,0.5,96000,216000
48,04/25/2019,0.65,0.65,0.55,0.6,108000,264000
49,04/25/2019,0.9,0.95,0.75,0.8,180000,192000
50,04/25/2019,1.1,1.25,0.95,1.25,1008000,1176000
51,04/25/2019,1.55,1.65,1.3,1.65,156000,120000
53,04/25/2019,2.55,2.6,2.15,2.55,372000,324000
IDFCFIRSTB-II-PE-54,IDFCFIRSTB-NEXT-PE-54,04/25/2019,3,3,2.75,2.75,48000,144000
IDFCFIRSTB-II-PE-56,IDFCFIRSTB-NEXT-PE-56,04/25/2019,4,4.25,4,4.15,48000,48000
IDFCFIRSTB-II-PE-58,IDFCFIRSTB-NEXT-PE-58,04/25/2019,5.5,6,5.5,5.95,72000,648000
IDFCFIRSTB-II-PE-60,IDFCFIRSTB-NEXT-PE-60,04/25/2019,7.6,7.7,7,7,132000,384000
65,04/25/2019,12.75,12.75,12,12.2,72000,156000
66,04/25/2019,13.3,13.3,13.3,13.3,108000,108000
IFCI-I-CE-12,IFCI-NEAR-CE-12,04/25/2019,0.45,0.45,0.05,0.1,245000,175000
IFCI-I-PE-12,IFCI-NEAR-PE-12,04/25/2019,0.05,0.05,0.05,0.05,175000,420000
IFCI-I-PE-13,IFCI-NEAR-PE-13,04/25/2019,0.8,1.05,0.8,1,980000,1015000
IFCI-II-CE-12,IFCI-NEXT-CE-12,04/25/2019,0.85,0.85,0.8,0.8,70000,140000
IFCI-II-PE-11,IFCI-NEXT-PE-11,04/25/2019,0.2,0.2,0.2,0.2,35000,105000
IGL-I-CE-300,IGL-NEAR-CE-300,04/25/2019,8.5,10.5,8.5,9.75,22000,8250
IGL-I-CE-315,IGL-NEAR-CE-315,04/25/2019,1.75,2,0.05,0.1,82500,33000
IGL-I-PE-260,IGL-NEAR-PE-260,04/25/2019,0.05,0.05,0.05,0.05,2750,2750
IGL-I-PE-310,IGL-NEAR-PE-310,04/25/2019,0.5,2,0.2,2,27500,13750
IGL-I-PE-315,IGL-NEAR-PE-315,04/25/2019,1.65,7,1.55,5,41250,5500
IGL-I-PE-330,IGL-NEAR-PE-330,04/25/2019,17,17,15.5,16,24750,2750
IGL-II-CE-305,IGL-NEXT-CE-305,04/25/2019,15.85,19,15.85,19,5500,8250
IGL-II-CE-310,IGL-NEXT-CE-310,04/25/2019,13.5,14.85,11.7,11.7,13750,16500
IGL-II-CE-320,IGL-NEXT-CE-320,04/25/2019,8,10.4,7.35,7.75,44000,41250
IGL-II-CE-330,IGL-NEXT-CE-330,04/25/2019,4.8,6,4.5,4.65,19250,35750
IGL-II-PE-270,IGL-NEXT-PE-270,04/25/2019,1,1,1,1,2750,2750
IGL-II-PE-300,IGL-NEXT-PE-300,04/25/2019,4.9,5.5,4.1,5.5,30250,41250
IGL-II-PE-310,IGL-NEXT-PE-310,04/25/2019,9.35,10.05,8,10.05,8250,8250
INDIACEM-I-CE-80,INDIACEM-NEAR-CE-80,04/25/2019,28.75,28.75,28.75,28.75,4500,4500
INDIACEM-I-CE-92.5,INDIACEM-NEAR-CE-92.5,04/25/2019,16.5,16.5,16.5,16.5,4500,0
INDIACEM-I-CE-95,INDIACEM-NEAR-CE-95,04/25/2019,15,15,14.1,14.1,13500,18000
INDIACEM-I-CE-100,INDIACEM-NEAR-CE-100,04/25/2019,8,11.5,7.75,9,67500,22500
INDIACEM-I-CE-102.5,INDIACEM-NEAR-CE-102.5,04/25/2019,4.75,8.1,4.75,7.2,40500,27000
INDIACEM-I-CE-107.5,INDIACEM-NEAR-CE-107.5,04/25/2019,0.8,4,0.4,0.65,328500,9000
INDIACEM-I-CE-112.5,INDIACEM-NEAR-CE-
112.5,04/25/2019,0.25,0.8,0.05,0.05,877500,202500
INDIACEM-I-CE-115,INDIACEM-NEAR-CE-
115,04/25/2019,0.05,0.35,0.05,0.05,1408500,1035000
INDIACEM-I-CE-117.5,INDIACEM-NEAR-CE-
117.5,04/25/2019,0.05,0.1,0.05,0.05,130500,126000
INDIACEM-I-CE-120,INDIACEM-NEAR-CE-
120,04/25/2019,0.05,0.05,0.05,0.05,135000,1188000
INDIACEM-I-PE-80,INDIACEM-NEAR-PE-80,04/25/2019,0.05,0.05,0.05,0.05,4500,13500
INDIACEM-I-PE-92.5,INDIACEM-NEAR-PE-92.5,04/25/2019,0.05,0.05,0.05,0.05,4500,18000
INDIACEM-I-PE-102.5,INDIACEM-NEAR-PE-102.5,04/25/2019,0.1,0.1,0.05,0.05,49500,63000
INDIACEM-I-PE-107.5,INDIACEM-NEAR-PE-107.5,04/25/2019,0.7,1,0.05,0.2,418500,27000
INDIACEM-I-PE-112.5,INDIACEM-NEAR-PE-
112.5,04/25/2019,3.35,3.35,3.25,3.25,13500,27000
INDIACEM-I-PE-115,INDIACEM-NEAR-PE-115,04/25/2019,8,8,6.35,6.35,18000,63000
INDIACEM-I-PE-117.5,INDIACEM-NEAR-PE-
117.5,04/25/2019,10.35,10.35,10.35,10.35,4500,22500
INDIACEM-I-PE-125,INDIACEM-NEAR-PE-125,04/25/2019,15,15.25,15,15.25,18000,22500
INDIACEM-II-CE-80,INDIACEM-NEXT-CE-80,04/25/2019,29.5,29.5,29.5,29.5,4500,4500
INDIACEM-II-CE-92.5,INDIACEM-NEXT-CE-
92.5,04/25/2019,17.75,17.75,17.75,17.75,4500,4500
INDIACEM-II-CE-100,INDIACEM-NEXT-CE-
100,04/25/2019,10.9,14.25,10.9,11.9,198000,333000
102.5,04/25/2019,10.8,11.25,10.8,11.25,36000,117000
INDIACEM-II-CE-107.5,INDIACEM-NEXT-CE-107.5,04/25/2019,6.25,9,5.9,7.8,162000,108000
INDIACEM-II-CE-112.5,INDIACEM-NEXT-CE-112.5,04/25/2019,4.4,6,4.3,5.2,148500,94500
INDIACEM-II-CE-117.5,INDIACEM-NEXT-CE-117.5,04/25/2019,2.8,4.25,2.8,3,67500,67500
INDIACEM-II-CE-122.5,INDIACEM-NEXT-CE-122.5,04/25/2019,2.6,2.6,2.6,2.6,4500,4500
INDIACEM-II-CE-130,INDIACEM-NEXT-CE-130,04/25/2019,1.45,1.5,0.9,1,135000,112500
132.5,04/25/2019,0.9,1.15,0.9,0.95,27000,72000
INDIACEM-II-PE-82.5,INDIACEM-NEXT-PE-82.5,04/25/2019,0.25,0.25,0.25,0.25,4500,4500
INDIACEM-II-PE-90,INDIACEM-NEXT-PE-90,04/25/2019,0.75,0.75,0.5,0.75,36000,58500
INDIACEM-II-PE-105,INDIACEM-NEXT-PE-
105,04/25/2019,4.85,4.85,3.05,4.35,616500,315000
INDIACEM-II-PE-107.5,INDIACEM-NEXT-PE-107.5,04/25/2019,4.7,5.4,4,5.15,202500,261000
INDIACEM-II-PE-112.5,INDIACEM-NEXT-PE-
112.5,04/25/2019,6.85,8.05,6.85,8.05,13500,333000
INDIACEM-II-PE-115,INDIACEM-NEXT-PE-115,04/25/2019,10,10,7.5,8.5,144000,427500
INDIACEM-II-PE-117.5,INDIACEM-NEXT-PE-
117.5,04/25/2019,8.9,9.6,8.7,9.6,139500,139500
120,04/25/2019,11.75,11.75,11.75,11.75,4500,4500
125,04/25/2019,15.4,15.4,15.25,15.25,13500,58500
INDIANB-I-CE-240,INDIANB-NEAR-CE-240,04/25/2019,16,16,16,16,2000,16000
INDIANB-I-CE-250,INDIANB-NEAR-CE-250,04/25/2019,7.2,7.2,7.2,7.2,2000,8000
INDIANB-I-PE-240,INDIANB-NEAR-PE-240,04/25/2019,0.1,0.1,0.1,0.1,4000,24000
INDIANB-I-PE-250,INDIANB-NEAR-PE-250,04/25/2019,1,1,0.05,0.15,16000,16000
INDIANB-I-PE-260,INDIANB-NEAR-PE-260,04/25/2019,5,9,4,8,20000,38000
INDIANB-I-PE-270,INDIANB-NEAR-PE-270,04/25/2019,15,16,13.65,16,18000,28000
INDIANB-I-PE-280,INDIANB-NEAR-PE-280,04/25/2019,23.5,27,23.5,27,8000,4000
INDIANB-I-PE-330,INDIANB-NEAR-PE-330,04/25/2019,78,78,78,78,2000,2000
INDIANB-II-CE-250,INDIANB-NEXT-CE-250,04/25/2019,18.9,18.9,18.9,18.9,2000,6000
INDIANB-II-CE-260,INDIANB-NEXT-CE-260,04/25/2019,14.9,14.9,12,13.4,8000,14000
INDIANB-II-CE-270,INDIANB-NEXT-CE-270,04/25/2019,9,9.2,8.4,8.95,12000,22000
INDIANB-II-CE-300,INDIANB-NEXT-CE-300,04/25/2019,3.5,3.5,3.1,3.1,4000,20000
INDIANB-II-PE-190,INDIANB-NEXT-PE-190,04/25/2019,0.5,0.5,0.5,0.5,2000,2000
INDIGO-I-CE-800,INDIGO-NEAR-CE-800,04/25/2019,688,688,688,688,600,600
INDIGO-I-CE-1220,INDIGO-NEAR-CE-1220,04/25/2019,285,285,277.55,277.55,1200,600
INDIGO-I-CE-1260,INDIGO-NEAR-CE-1260,04/25/2019,235.75,235.75,231,231,1200,0
INDIGO-I-CE-1380,INDIGO-NEAR-CE-1380,04/25/2019,91.85,104.25,91.85,104.25,1800,600
INDIGO-I-CE-1400,INDIGO-NEAR-CE-1400,04/25/2019,76.75,102,76.75,80,15000,6600
INDIGO-I-CE-1460,INDIGO-NEAR-CE-1460,04/25/2019,23.95,47.5,14,19.5,122400,23400
INDIGO-I-CE-1580,INDIGO-NEAR-CE-1580,04/25/2019,0.6,1,0.05,0.1,142200,78000
INDIGO-I-CE-1600,INDIGO-NEAR-CE-1600,04/25/2019,0.35,1,0.05,0.05,218400,207000
INDIGO-I-PE-1100,INDIGO-NEAR-PE-1100,04/25/2019,0.05,0.05,0.05,0.05,3000,3000
INDIGO-I-PE-1440,INDIGO-NEAR-PE-1440,04/25/2019,1.65,2,0.05,0.1,192600,52200
INDIGO-I-PE-1480,INDIGO-NEAR-PE-1480,04/25/2019,8,15,0.05,1.65,628200,52200
INDIGO-I-PE-1500,INDIGO-NEAR-PE-1500,04/25/2019,25,28.75,5,15.95,283200,39000
INDIGO-I-PE-1540,INDIGO-NEAR-PE-1540,04/25/2019,59.2,65.95,32,55.4,30600,21600
INDIGO-I-PE-1560,INDIGO-NEAR-PE-1560,04/25/2019,64,85,50,79.85,9000,18000
INDIGO-I-PE-1580,INDIGO-NEAR-PE-1580,04/25/2019,95.35,97,71.45,97,6600,8400
INDIGO-I-PE-1600,INDIGO-NEAR-PE-1600,04/25/2019,111.9,120,87.7,114.75,13800,10800
INDIGO-I-PE-1620,INDIGO-NEAR-PE-1620,04/25/2019,131.8,131.8,118.85,130,4200,4800
INDIGO-I-PE-1660,INDIGO-NEAR-PE-1660,04/25/2019,177,181,173.5,173.5,3000,600
INDIGO-I-PE-1700,INDIGO-NEAR-PE-1700,04/25/2019,210,210,205,205,1200,600
INDIGO-II-CE-800,INDIGO-NEXT-CE-800,04/25/2019,688,688,688,688,600,600
INDIGO-II-CE-1000,INDIGO-NEXT-CE-1000,04/25/2019,492.5,492.5,492.5,492.5,600,1200
INDIGO-II-CE-1220,INDIGO-NEXT-CE-
1220,04/25/2019,292.15,292.15,292.15,292.15,600,600
1240,04/25/2019,263.25,263.25,263.25,263.25,600,600
1360,04/25/2019,159.75,159.75,159.75,159.75,600,3600
INDIGO-II-CE-1440,INDIGO-NEXT-CE-1440,04/25/2019,103.25,103.25,100,100,1200,1800
INDIGO-II-CE-1460,INDIGO-NEXT-CE-1460,04/25/2019,87,89.05,87,87.7,2400,1800
INDIGO-II-CE-1480,INDIGO-NEXT-CE-1480,04/25/2019,78,84,76.6,76.7,5400,6600
INDIGO-II-CE-1520,INDIGO-NEXT-CE-1520,04/25/2019,58,69,56.85,58.3,19200,12000
INDIGO-II-CE-1540,INDIGO-NEXT-CE-1540,04/25/2019,54,60.4,49.45,49.95,20400,17400
INDIGO-II-CE-1600,INDIGO-NEXT-CE-1600,04/25/2019,32.5,38,29.75,31.6,43800,61200
INDIGO-II-CE-1620,INDIGO-NEXT-CE-1620,04/25/2019,29,31.55,29,29,2400,4800
INDIGO-II-CE-1700,INDIGO-NEXT-CE-1700,04/25/2019,15,18,13,13.25,14400,22200
INDIGO-II-PE-1240,INDIGO-NEXT-PE-1240,04/25/2019,4,4,4,4,600,1200
INDIGO-II-PE-1260,INDIGO-NEXT-PE-1260,04/25/2019,5.05,5.05,5.05,5.05,600,1800
INDIGO-II-PE-1300,INDIGO-NEXT-PE-1300,04/25/2019,9.25,9.25,9,9,1200,9000
INDIGO-II-PE-1320,INDIGO-NEXT-PE-1320,04/25/2019,14,14,12.75,12.75,3000,2400
INDIGO-II-PE-1360,INDIGO-NEXT-PE-1360,04/25/2019,22.5,22.5,18,18,1200,1800
INDIGO-II-PE-1400,INDIGO-NEXT-PE-1400,04/25/2019,32.7,32.7,24,29.7,28200,22800
INDIGO-II-PE-1660,INDIGO-NEXT-PE-1660,04/25/2019,181,181,181,181,1800,1800
INDUSINDBK-I-CE-1550,INDUSINDBK-NEAR-CE-
1550,04/25/2019,158.85,160,158.85,160,900,300
1600,04/25/2019,109.95,109.95,74.8,81,1500,2100
1640,04/25/2019,59.65,69.15,59.65,69.15,900,600
1650,04/25/2019,61.65,61.65,42.5,42.5,4200,2400
INDUSINDBK-I-CE-1660,INDUSINDBK-NEAR-CE-1660,04/25/2019,44,52,19.8,24.9,6600,3900
1680,04/25/2019,28,34.5,0.15,6.1,42300,20700
1700,04/25/2019,15.3,25,0.05,0.55,392100,84000
1720,04/25/2019,19.9,19.9,0.05,0.1,958200,74400
INDUSINDBK-I-CE-1740,INDUSINDBK-NEAR-CE-1740,04/25/2019,3,4.4,0.05,0.1,384300,43800
1750,04/25/2019,2.65,2.65,0.05,0.1,316500,84900
1760,04/25/2019,1.85,1.9,0.05,0.1,143700,21300
1780,04/25/2019,0.75,2.25,0.05,0.05,62100,33900
1800,04/25/2019,0.4,0.5,0.05,0.1,162600,151800
1820,04/25/2019,0.6,0.6,0.05,0.05,51300,79800
1840,04/25/2019,0.15,0.25,0.05,0.05,43500,48900
1850,04/25/2019,0.25,0.25,0.05,0.05,109200,115500
1860,04/25/2019,0.1,0.1,0.05,0.05,14400,25500
1880,04/25/2019,0.05,0.1,0.05,0.05,1200,6300
1900,04/25/2019,0.1,0.1,0.05,0.05,30000,73800
1950,04/25/2019,0.05,0.1,0.05,0.1,2100,42600
2000,04/25/2019,0.05,0.05,0.05,0.05,19200,44100
2100,04/25/2019,0.1,0.1,0.05,0.1,30900,54300
INDUSINDBK-I-PE-1550,INDUSINDBK-NEAR-PE-
1550,04/25/2019,0.05,0.05,0.05,0.05,3300,14100
1600,04/25/2019,0.1,0.6,0.05,0.1,23100,24600
1640,04/25/2019,0.3,1.05,0.05,0.2,9000,12000
1650,04/25/2019,1.05,2.75,0.05,0.1,64800,40200
1660,04/25/2019,0.55,2.05,0.1,0.35,129300,60000
1680,04/25/2019,2.05,6.95,0.05,2,203700,37500
1700,04/25/2019,3.5,26,2.05,12.95,407700,30900
1720,04/25/2019,19.9,41.75,9.4,39.15,36000,17400
INDUSINDBK-I-PE-1740,INDUSINDBK-NEAR-PE-1740,04/25/2019,37,61,20.5,59,8700,10800
1750,04/25/2019,45.95,65.05,30,60.75,17700,13500
1760,04/25/2019,63,78.45,40.1,77.3,4500,5400
1780,04/25/2019,67,100,59.2,99.3,26400,18300
1800,04/25/2019,96,120.05,78,116.5,11400,13200
1820,04/25/2019,119.35,119.35,119.35,119.35,300,1800
INDUSINDBK-I-PE-1850,INDUSINDBK-NEAR-PE-1850,04/25/2019,141,147.1,141,147.1,900,900
1900,04/25/2019,189,218,175.6,215.6,4200,2100
INDUSINDBK-II-CE-1500,INDUSINDBK-NEXT-CE-1500,04/25/2019,192,192,192,192,600,1800
INDUSINDBK-II-CE-1560,INDUSINDBK-NEXT-CE-
1560,04/25/2019,168.05,168.05,168.05,168.05,600,600
1600,04/25/2019,116.9,116.9,112.15,113.75,900,1800
1640,04/25/2019,109.65,112.6,89.2,95.1,3300,2400
1680,04/25/2019,89.95,92.05,70.1,71.65,10800,7800
1700,04/25/2019,74.35,81,59,62.55,77400,31800
1720,04/25/2019,64.35,70.55,50.95,53.8,29700,9900
1740,04/25/2019,57,61.2,43.4,44.95,30300,16500
1750,04/25/2019,52.35,57,41.05,42.4,84000,40800
1760,04/25/2019,49.55,52.15,37.1,39.4,28200,10200
1780,04/25/2019,41.8,45.1,32.2,33.55,11700,11100
1800,04/25/2019,37.7,39.15,27.25,28.75,64500,141600
INDUSINDBK-II-CE-1820,INDUSINDBK-NEXT-CE-1820,04/25/2019,32,32,23.4,23.4,2400,17700
INDUSINDBK-II-CE-1840,INDUSINDBK-NEXT-CE-1840,04/25/2019,22.1,22.1,20,20,900,16800
1850,04/25/2019,20.95,20.95,19.65,19.65,600,10800
1860,04/25/2019,21.65,26.4,21.65,26.4,900,2700
1900,04/25/2019,17.55,17.55,11,11.3,4500,20700
INDUSINDBK-II-PE-1400,INDUSINDBK-NEXT-PE-1400,04/25/2019,3,3,3,3,300,2700
INDUSINDBK-II-PE-1500,INDUSINDBK-NEXT-PE-
1500,04/25/2019,13.5,14.95,13.5,14.6,1500,2700
INDUSINDBK-II-PE-1550,INDUSINDBK-NEXT-PE-1550,04/25/2019,19.9,20,19.9,20,1500,2700
INDUSINDBK-II-PE-1560,INDUSINDBK-NEXT-PE-1560,04/25/2019,21,22.95,21,22.3,2100,6600
1580,04/25/2019,20.55,30,20.35,30,1500,1500
1600,04/25/2019,27.6,35,24.75,33.05,21300,46800
1620,04/25/2019,33.2,42.15,32.1,39.65,25800,34500
1640,04/25/2019,39.5,48.55,35.4,47.45,27300,7800
1650,04/25/2019,44.05,53.6,39,51.55,77400,51900
1660,04/25/2019,45,58.5,42.7,55.8,30900,26400
1680,04/25/2019,56.15,67.95,50.25,64.6,26400,17100
1700,04/25/2019,66.35,78.65,59.7,75.2,54900,35700
1720,04/25/2019,72.05,90.3,69.2,88.5,13500,18600
1740,04/25/2019,82.75,88.55,81.55,88.55,1500,3900
INDUSINDBK-II-PE-1750,INDUSINDBK-NEXT-PE-1750,04/25/2019,91.7,92,88,92,1200,4200
1760,04/25/2019,94.5,103.4,94.5,103.4,600,1800
1780,04/25/2019,111.9,111.9,111,111,600,900
1840,04/25/2019,161.5,161.5,161.5,161.5,300,900
1900,04/25/2019,190.9,215,189.45,215,3000,4200
INDUSINDBK-III-PE-1420,INDUSINDBK-FAR-PE-1420,04/25/2019,8,8,8,8,300,1500
INFIBEAM-I-CE-40,INFIBEAM-NEAR-CE-40,04/25/2019,7.5,7.5,6.5,6.8,44000,56000
INFIBEAM-I-CE-47.5,INFIBEAM-NEAR-CE-
47.5,04/25/2019,0.45,0.75,0.05,0.15,292000,112000
INFIBEAM-I-CE-52.5,INFIBEAM-NEAR-CE-
52.5,04/25/2019,0.15,0.15,0.05,0.05,112000,268000
INFIBEAM-I-PE-40,INFIBEAM-NEAR-PE-40,04/25/2019,0.05,0.05,0.05,0.05,28000,120000
INFIBEAM-I-PE-42.5,INFIBEAM-NEAR-PE-42.5,04/25/2019,0.15,0.15,0.05,0.05,16000,48000
INFIBEAM-I-PE-47.5,INFIBEAM-NEAR-PE-47.5,04/25/2019,1.2,1.2,0.6,1,40000,8000
INFIBEAM-I-PE-52.5,INFIBEAM-NEAR-PE-52.5,04/25/2019,5.65,6,5.65,6,8000,20000
INFIBEAM-II-CE-45,INFIBEAM-NEXT-CE-45,04/25/2019,6,6,5,5.1,16000,32000
INFIBEAM-II-CE-50,INFIBEAM-NEXT-CE-50,04/25/2019,4.65,4.85,1.9,2.95,88000,100000
INFIBEAM-II-CE-52.5,INFIBEAM-NEXT-CE-52.5,04/25/2019,3.25,3.3,2.7,2.7,16000,20000
INFIBEAM-II-CE-55,INFIBEAM-NEXT-CE-55,04/25/2019,3,3,1.85,2,24000,28000
INFIBEAM-II-CE-60,INFIBEAM-NEXT-CE-60,04/25/2019,1.9,1.9,1.6,1.6,20000,44000
INFIBEAM-II-CE-62.5,INFIBEAM-NEXT-CE-62.5,04/25/2019,0.9,0.9,0.9,0.9,4000,4000
INFIBEAM-II-CE-65,INFIBEAM-NEXT-CE-65,04/25/2019,1,1,0.65,0.65,12000,12000
INFIBEAM-II-PE-30,INFIBEAM-NEXT-PE-30,04/25/2019,0.25,0.25,0.25,0.25,4000,4000
INFIBEAM-II-PE-32.5,INFIBEAM-NEXT-PE-32.5,04/25/2019,0.3,0.3,0.3,0.3,4000,4000
INFIBEAM-II-PE-35,INFIBEAM-NEXT-PE-35,04/25/2019,0.55,0.55,0.55,0.55,4000,4000
INFIBEAM-II-PE-40,INFIBEAM-NEXT-PE-40,04/25/2019,1.8,2,1.8,2,12000,12000
INFIBEAM-II-PE-45,INFIBEAM-NEXT-PE-45,04/25/2019,3.7,4.25,3.7,4,28000,36000
INFIBEAM-II-PE-55,INFIBEAM-NEXT-PE-55,04/25/2019,10,10,10,10,4000,4000
INFRATEL-I-CE-255,INFRATEL-NEAR-CE-
255,04/25/2019,33.35,33.35,16.15,16.15,12000,8000
INFRATEL-I-CE-270,INFRATEL-NEAR-CE-270,04/25/2019,17.65,18.5,0.25,0.7,252000,20000
INFRATEL-I-CE-280,INFRATEL-NEAR-CE-280,04/25/2019,14.75,16,0.05,0.1,1572000,138000
INFRATEL-I-PE-255,INFRATEL-NEAR-PE-255,04/25/2019,0.05,0.5,0.05,0.05,28000,12000
INFRATEL-I-PE-275,INFRATEL-NEAR-PE-275,04/25/2019,0.5,7,0.35,4.9,658000,12000
INFRATEL-I-PE-280,INFRATEL-NEAR-PE-280,04/25/2019,2,11,0.1,9.3,1430000,46000
INFRATEL-I-PE-295,INFRATEL-NEAR-PE-295,04/25/2019,6.15,24.6,1,24.2,328000,16000
INFRATEL-I-PE-300,INFRATEL-NEAR-PE-300,04/25/2019,6.65,30,5.5,30,190000,12000
INFRATEL-I-PE-310,INFRATEL-NEAR-PE-310,04/25/2019,20.6,38,14.75,37.7,46000,48000
INFRATEL-I-PE-325,INFRATEL-NEAR-PE-
325,04/25/2019,33.85,33.85,29.55,29.55,18000,8000
INFRATEL-I-PE-330,INFRATEL-NEAR-PE-
330,04/25/2019,38.55,41.55,32.9,41.55,50000,68000
INFRATEL-I-PE-335,INFRATEL-NEAR-PE-335,04/25/2019,37.4,40,37.4,40,4000,30000
INFRATEL-II-CE-200,INFRATEL-NEXT-CE-
200,04/25/2019,88.25,88.25,88.25,88.25,4000,4000
INFRATEL-II-CE-210,INFRATEL-NEXT-CE-210,04/25/2019,57.5,57.5,57.5,57.5,4000,4000
220,04/25/2019,48.15,48.15,48.15,48.15,4000,4000
225,04/25/2019,43.65,43.65,43.65,43.65,4000,4000
250,04/25/2019,40.15,40.15,40.15,40.15,4000,4000
255,04/25/2019,31.75,31.75,31.75,31.75,4000,4000
260,04/25/2019,31.15,31.15,31.15,31.15,2000,2000
270,04/25/2019,12.85,13.75,10.6,12.3,244000,90000
280,04/25/2019,15.4,17.25,7.1,8.35,446000,202000
INFRATEL-II-CE-290,INFRATEL-NEXT-CE-290,04/25/2019,10,12,4.55,5.5,770000,250000
INFRATEL-II-CE-295,INFRATEL-NEXT-CE-295,04/25/2019,8,9.2,3.9,4.65,176000,52000
INFRATEL-II-CE-300,INFRATEL-NEXT-CE-300,04/25/2019,7,8,3.15,3.7,1032000,506000
INFRATEL-II-CE-315,INFRATEL-NEXT-CE-315,04/25/2019,3.05,4.35,1.85,2,64000,32000
INFRATEL-II-CE-320,INFRATEL-NEXT-CE-320,04/25/2019,2.5,3,1.4,1.6,226000,124000
INFRATEL-II-CE-325,INFRATEL-NEXT-CE-325,04/25/2019,1.95,2,1.2,1.35,30000,28000
INFRATEL-II-CE-330,INFRATEL-NEXT-CE-330,04/25/2019,2,2.1,1.1,2.1,24000,24000
INFRATEL-II-PE-220,INFRATEL-NEXT-PE-220,04/25/2019,2.5,2.5,1.8,1.8,4000,4000
INFRATEL-II-PE-270,INFRATEL-NEXT-PE-
270,04/25/2019,4.85,17.6,4.85,16.05,312000,124000
275,04/25/2019,6.45,19.25,6.45,19.25,20000,12000
280,04/25/2019,8.45,23.55,7.6,22.15,246000,82000
INFRATEL-II-PE-285,INFRATEL-NEXT-PE-285,04/25/2019,11.75,25.9,10,25,32000,36000
INFRATEL-II-PE-290,INFRATEL-NEXT-PE-290,04/25/2019,13,29.9,11.95,28.15,184000,60000
295,04/25/2019,16.35,18.8,15.45,18.8,16000,14000
INFRATEL-II-PE-300,INFRATEL-NEXT-PE-300,04/25/2019,16,40,14.55,36.1,104000,56000
305,04/25/2019,24.85,24.85,23.05,23.05,4000,14000
315,04/25/2019,29.95,29.95,29.95,29.95,4000,6000
INFRATEL-II-PE-320,INFRATEL-NEXT-PE-320,04/25/2019,34,34.05,33.8,34,14000,22000
325,04/25/2019,40.85,40.85,40.85,40.85,2000,2000
335,04/25/2019,47.55,47.55,47.55,47.55,4000,4000
355,04/25/2019,65.95,65.95,65.95,65.95,8000,4000
360,04/25/2019,71.15,71.15,71.15,71.15,4000,4000
INFY-I-CE-590,INFY-NEAR-CE-590,04/25/2019,144.45,144.45,144.45,144.45,9600,2400
INFY-I-CE-660,INFY-NEAR-CE-660,04/25/2019,72,72,72,72,1200,3600
INFY-I-CE-670,INFY-NEAR-CE-670,04/25/2019,62,62,62,62,1200,1200
INFY-I-CE-690,INFY-NEAR-CE-690,04/25/2019,40.5,40.75,39,39,3600,12000
INFY-I-CE-710,INFY-NEAR-CE-710,04/25/2019,21.85,22.25,17.5,18,68400,6000
INFY-I-CE-720,INFY-NEAR-CE-720,04/25/2019,13.9,13.9,7,8.15,516000,184800
INFY-I-PE-650,INFY-NEAR-PE-650,04/25/2019,0.05,0.05,0.05,0.05,1200,37200
INFY-I-PE-730,INFY-NEAR-PE-730,04/25/2019,0.7,3,0.1,0.8,2966400,997200
INFY-I-PE-750,INFY-NEAR-PE-750,04/25/2019,15.95,21.7,15.75,21,165600,154800
INFY-I-PE-760,INFY-NEAR-PE-760,04/25/2019,26.05,32.25,25.9,31,56400,115200
INFY-I-PE-770,INFY-NEAR-PE-770,04/25/2019,37.85,42,37,42,21600,33600
INFY-I-PE-780,INFY-NEAR-PE-780,04/25/2019,50.4,52,47.7,52,12000,25200
INFY-I-PE-800,INFY-NEAR-PE-800,04/25/2019,70,73,67.3,72.35,66000,94800
INFY-I-PE-820,INFY-NEAR-PE-820,04/25/2019,89,89,89,89,1200,1200
INFY-II-CE-590,INFY-NEXT-CE-590,04/25/2019,145.2,145.2,145.2,145.2,9600,10800
INFY-II-CE-600,INFY-NEXT-CE-600,04/25/2019,135,135,135,135,1200,1200
INFY-II-CE-670,INFY-NEXT-CE-670,04/25/2019,67,67,67,67,1200,4800
INFY-II-CE-680,INFY-NEXT-CE-680,04/25/2019,59,59.5,59,59.2,8400,10800
INFY-II-CE-700,INFY-NEXT-CE-700,04/25/2019,43.25,44,41.85,43.55,31200,93600
INFY-II-CE-710,INFY-NEXT-CE-710,04/25/2019,35,36.65,35,36.65,4800,8400
INFY-II-CE-740,INFY-NEXT-CE-740,04/25/2019,20.35,20.35,16,16.75,771600,498000
INFY-II-CE-760,INFY-NEXT-CE-760,04/25/2019,11,11.35,9.35,9.8,390000,260400
INFY-II-PE-650,INFY-NEXT-PE-650,04/25/2019,1.5,1.5,1.5,1.5,1200,10800
INFY-II-PE-680,INFY-NEXT-PE-680,04/25/2019,3.5,3.9,3,3.75,38400,73200
INFY-II-PE-690,INFY-NEXT-PE-690,04/25/2019,4.3,5.2,4.1,5,36000,76800
INFY-II-PE-720,INFY-NEXT-PE-720,04/25/2019,10.3,13.8,10.3,13,462000,284400
INFY-II-PE-730,INFY-NEXT-PE-730,04/25/2019,14,18.2,13.9,17.25,554400,279600
INFY-II-PE-760,INFY-NEXT-PE-760,04/25/2019,32,36,31.5,34.35,26400,37200
INFY-II-PE-770,INFY-NEXT-PE-770,04/25/2019,38.75,43,38,39.05,44400,57600
INFY-II-PE-780,INFY-NEXT-PE-780,04/25/2019,45.8,51,45.8,51,8400,8400
INFY-II-PE-800,INFY-NEXT-PE-800,04/25/2019,63.5,69,63.5,67.5,13200,34800
INFY-II-PE-820,INFY-NEXT-PE-820,04/25/2019,81,81,81,81,1200,1200
IOC-I-CE-140,IOC-NEAR-CE-140,04/25/2019,13.5,14.1,12.9,12.9,17500,14000
IOC-I-CE-147.5,IOC-NEAR-CE-147.5,04/25/2019,5.4,7,5.4,5.6,21000,14000
IOC-I-CE-152.5,IOC-NEAR-CE-152.5,04/25/2019,1.15,2.9,0.15,0.45,430500,150500
IOC-I-CE-155,IOC-NEAR-CE-155,04/25/2019,0.7,1,0.05,0.05,1925000,567000
IOC-I-CE-182.5,IOC-NEAR-CE-182.5,04/25/2019,0.1,1,0.1,1,35000,0
IOC-I-PE-140,IOC-NEAR-PE-140,04/25/2019,0.05,0.05,0.05,0.05,35000,500500
IOC-I-PE-142.5,IOC-NEAR-PE-142.5,04/25/2019,0.05,0.05,0.05,0.05,3500,21000
IOC-I-PE-152.5,IOC-NEAR-PE-152.5,04/25/2019,1,1,0.05,0.15,707000,266000
IOC-I-PE-160,IOC-NEAR-PE-160,04/25/2019,6.25,7.7,5,7,108500,80500
IOC-II-CE-140,IOC-NEXT-CE-140,04/25/2019,16,16,16,16,7000,17500
IOC-II-CE-150,IOC-NEXT-CE-150,04/25/2019,9.25,10.25,8.3,8.4,42000,154000
IOC-II-CE-152.5,IOC-NEXT-CE-152.5,04/25/2019,8.15,8.75,7.1,7.3,21000,7000
IOC-II-CE-160,IOC-NEXT-CE-160,04/25/2019,4.2,5,3.8,4.15,483000,297500
IOC-II-PE-130,IOC-NEXT-PE-130,04/25/2019,0.9,0.9,0.9,0.9,3500,3500
IOC-II-PE-135,IOC-NEXT-PE-135,04/25/2019,1,1,1,1,3500,7000
IOC-II-PE-142.5,IOC-NEXT-PE-142.5,04/25/2019,2.1,2.15,1.8,2.15,35000,14000
IOC-III-PE-140,IOC-FAR-PE-140,04/25/2019,2,2,2,2,3500,3500
IRB-I-CE-130,IRB-NEAR-CE-130,04/25/2019,4.1,4.1,2,3,9600,9600
IRB-I-CE-135,IRB-NEAR-CE-135,04/25/2019,1.15,1.2,0.05,0.1,67200,41600
IRB-I-PE-130,IRB-NEAR-PE-130,04/25/2019,0.65,1.5,0.05,0.45,38400,35200
IRB-I-PE-135,IRB-NEAR-PE-135,04/25/2019,1.8,3,0.6,0.6,32000,105600
IRB-I-PE-140,IRB-NEAR-PE-140,04/25/2019,7.7,10,7.4,9.3,25600,128000
IRB-I-PE-145,IRB-NEAR-PE-145,04/25/2019,12,28.3,12,28.3,22400,44800
IRB-I-PE-150,IRB-NEAR-PE-150,04/25/2019,18.5,19,18.5,19,22400,28800
IRB-I-PE-190,IRB-NEAR-PE-190,04/25/2019,58,59.4,58,59.4,28800,6400
IRB-I-PE-205,IRB-NEAR-PE-205,04/25/2019,73,73,73,73,3200,12800
IRB-II-CE-120,IRB-NEXT-CE-120,04/25/2019,16.9,16.9,14.3,15.2,12800,19200
IRB-II-PE-100,IRB-NEXT-PE-100,04/25/2019,0.35,0.35,0.35,0.35,3200,3200
IRB-II-PE-120,IRB-NEXT-PE-120,04/25/2019,2.85,3,2.85,3,6400,16000
IRB-II-PE-135,IRB-NEXT-PE-135,04/25/2019,9,9,8.9,8.9,6400,9600
ITC-I-CE-220,ITC-NEAR-CE-220,04/25/2019,86.9,87.4,86.9,87,9600,2400
ITC-I-CE-225,ITC-NEAR-CE-225,04/25/2019,80,80,79.8,80,9600,4800
ITC-I-CE-280,ITC-NEAR-CE-280,04/25/2019,27.5,27.5,24.15,24.15,7200,86400
ITC-I-CE-290,ITC-NEAR-CE-290,04/25/2019,17.4,19,13.5,13.9,55200,19200
ITC-I-CE-297.5,ITC-NEAR-CE-297.5,04/25/2019,10.35,12,7,7,9600,67200
ITC-I-CE-300,ITC-NEAR-CE-300,04/25/2019,6,9.3,2.7,3.3,1305600,540000
ITC-I-CE-302.5,ITC-NEAR-CE-302.5,04/25/2019,4.55,6.45,1.05,1.8,295200,105600
ITC-I-CE-305,ITC-NEAR-CE-305,04/25/2019,2.85,5,0.05,0.1,3520800,700800
ITC-I-PE-275,ITC-NEAR-PE-275,04/25/2019,0.05,0.05,0.05,0.05,62400,1915200
ITC-I-PE-287.5,ITC-NEAR-PE-287.5,04/25/2019,0.05,0.05,0.05,0.05,4800,84000
ITC-I-PE-305,ITC-NEAR-PE-305,04/25/2019,1.05,2,0.05,1.15,4797600,175200
ITC-I-PE-310,ITC-NEAR-PE-310,04/25/2019,4,6.25,1.3,5.9,1075200,64800
ITC-I-PE-320,ITC-NEAR-PE-320,04/25/2019,13,15.95,10.5,15.95,348000,244800
ITC-I-PE-330,ITC-NEAR-PE-330,04/25/2019,20.5,26,20.5,26,122400,105600
ITC-I-PE-350,ITC-NEAR-PE-350,04/25/2019,41.95,46,41,46,36000,16800
ITC-II-CE-215,ITC-NEXT-CE-215,04/25/2019,89.35,89.55,89.3,89.3,9600,9600
ITC-II-CE-280,ITC-NEXT-CE-280,04/25/2019,25,25,25,25,2400,21600
ITC-II-CE-290,ITC-NEXT-CE-290,04/25/2019,19.5,21.5,19.5,20,12000,74400
ITC-II-CE-297.5,ITC-NEXT-CE-297.5,04/25/2019,14.65,14.65,14.65,14.65,2400,31200
ITC-II-CE-300,ITC-NEXT-CE-300,04/25/2019,12.1,14,10.4,11.1,256800,355200
ITC-II-CE-310,ITC-NEXT-CE-310,04/25/2019,7.9,8.4,6,6.35,1915200,1015200
ITC-II-CE-315,ITC-NEXT-CE-315,04/25/2019,5,6.2,4.3,4.65,859200,300000
ITC-II-CE-322.5,ITC-NEXT-CE-322.5,04/25/2019,3,3.1,2.8,2.9,19200,9600
ITC-II-CE-325,ITC-NEXT-CE-325,04/25/2019,3,3.1,2.3,2.55,76800,105600
ITC-II-PE-270,ITC-NEXT-PE-270,04/25/2019,0.4,0.55,0.3,0.55,163200,1238400
ITC-II-PE-282.5,ITC-NEXT-PE-282.5,04/25/2019,1.35,2.5,1.35,1.95,9600,2400
ITC-II-PE-292.5,ITC-NEXT-PE-292.5,04/25/2019,3,4.1,2.75,4.1,45600,43200
ITC-II-PE-295,ITC-NEXT-PE-295,04/25/2019,3.8,5.25,3,4.9,204000,153600
ITC-II-PE-297.5,ITC-NEXT-PE-297.5,04/25/2019,4.1,6,4.1,5.75,62400,55200
ITC-II-PE-320,ITC-NEXT-PE-320,04/25/2019,17,17.5,14.95,16.7,321600,516000
ITC-II-PE-350,ITC-NEXT-PE-350,04/25/2019,43,45,43,44.65,31200,60000
ITC-II-PE-360,ITC-NEXT-PE-360,04/25/2019,51.1,52,51.1,52,12000,12000
ITC-III-CE-310,ITC-FAR-CE-310,04/25/2019,16.35,16.35,16.35,16.35,2400,2400
JETAIRWAYS-I-CE-120,JETAIRWAYS-NEAR-CE-120,04/25/2019,42,49,42,49,4400,15400
JETAIRWAYS-I-CE-140,JETAIRWAYS-NEAR-CE-
140,04/25/2019,24.9,40.85,21.75,25.6,26400,13200
150,04/25/2019,13.5,26.25,13,19.15,103400,35200
JETAIRWAYS-I-CE-160,JETAIRWAYS-NEAR-CE-160,04/25/2019,6.7,17,5.8,9.95,121000,37400
JETAIRWAYS-I-CE-170,JETAIRWAYS-NEAR-CE-170,04/25/2019,2,8,0.5,0.7,83600,8800
JETAIRWAYS-I-CE-180,JETAIRWAYS-NEAR-CE-180,04/25/2019,0.6,3,0.05,0.15,239800,52800
JETAIRWAYS-I-CE-190,JETAIRWAYS-NEAR-CE-190,04/25/2019,0.6,1.5,0.05,0.05,74800,15400
200,04/25/2019,0.2,0.7,0.05,0.1,220000,101200
210,04/25/2019,0.15,0.3,0.05,0.05,17600,13200
260,04/25/2019,0.05,0.25,0.05,0.05,68200,83600
270,04/25/2019,0.05,0.15,0.05,0.05,11000,72600
280,04/25/2019,0.05,0.05,0.05,0.05,94600,191400
300,04/25/2019,0.05,0.05,0.05,0.05,195800,418000
320,04/25/2019,0.05,0.05,0.05,0.05,4400,92400
340,04/25/2019,0.05,0.05,0.05,0.05,22000,127600
380,04/25/2019,0.05,0.05,0.05,0.05,2200,257400
400,04/25/2019,0.05,0.05,0.05,0.05,22000,305800
JETAIRWAYS-I-PE-110,JETAIRWAYS-NEAR-PE-
110,04/25/2019,0.15,0.15,0.05,0.05,33000,52800
120,04/25/2019,0.25,0.35,0.05,0.1,79200,112200
JETAIRWAYS-I-PE-130,JETAIRWAYS-NEAR-PE-130,04/25/2019,0.45,1,0.05,0.05,15400,11000
140,04/25/2019,1,1.35,0.05,0.05,151800,138600
JETAIRWAYS-I-PE-150,JETAIRWAYS-NEAR-PE-150,04/25/2019,1,1.25,0.05,0.15,105600,48400
160,04/25/2019,4.55,5.35,0.05,0.4,145200,92400
JETAIRWAYS-I-PE-180,JETAIRWAYS-NEAR-PE-180,04/25/2019,15.9,19,8,11.35,63800,26400
JETAIRWAYS-I-PE-200,JETAIRWAYS-NEAR-PE-200,04/25/2019,38,39.45,25,31.2,156200,52800
JETAIRWAYS-I-PE-220,JETAIRWAYS-NEAR-PE-220,04/25/2019,57,57,48,50.8,52800,52800
JETAIRWAYS-I-PE-240,JETAIRWAYS-NEAR-PE-240,04/25/2019,79.8,79.8,67,70.9,41800,52800
250,04/25/2019,86.5,101.85,74,90.9,30800,26400
JETAIRWAYS-I-PE-260,JETAIRWAYS-NEAR-PE-260,04/25/2019,96.5,105,95,95,15400,22000
JETAIRWAYS-I-PE-270,JETAIRWAYS-NEAR-PE-270,04/25/2019,96,96,96,96,4400,8800
JETAIRWAYS-I-PE-380,JETAIRWAYS-NEAR-PE-380,04/25/2019,216,216,216,216,2200,0
400,04/25/2019,238.5,238.5,238.5,238.5,2200,0
JETAIRWAYS-II-CE-140,JETAIRWAYS-NEXT-CE-140,04/25/2019,28.8,32,28,29,24200,88000
JETAIRWAYS-II-CE-150,JETAIRWAYS-NEXT-CE-
150,04/25/2019,22.6,22.6,21.95,22.5,28600,35200
160,04/25/2019,17.7,21.1,17.7,21.1,17600,52800
JETAIRWAYS-II-CE-180,JETAIRWAYS-NEXT-CE-180,04/25/2019,13.5,14,13.5,14,4400,30800
190,04/25/2019,12.3,12.3,10.5,10.5,6600,8800
200,04/25/2019,10,10.45,7.85,8.95,35200,101200
JETAIRWAYS-II-CE-250,JETAIRWAYS-NEXT-CE-250,04/25/2019,3.65,3.65,3,3,4400,11000
JETAIRWAYS-II-CE-300,JETAIRWAYS-NEXT-CE-300,04/25/2019,2,2,1.2,1.4,13200,17600
JETAIRWAYS-II-PE-100,JETAIRWAYS-NEXT-PE-100,04/25/2019,5.5,5.5,4.1,4.1,4400,4400
JETAIRWAYS-II-PE-110,JETAIRWAYS-NEXT-PE-110,04/25/2019,10,10,7,7,6600,39600
JETAIRWAYS-II-PE-120,JETAIRWAYS-NEXT-PE-120,04/25/2019,11.2,11.2,10,10,11000,30800
JETAIRWAYS-II-PE-130,JETAIRWAYS-NEXT-PE-
130,04/25/2019,15.4,15.4,10.5,11.7,8800,8800
JETAIRWAYS-II-PE-180,JETAIRWAYS-NEXT-PE-180,04/25/2019,41,41.6,41,41.6,4400,8800
260,04/25/2019,114.75,115,111,111.5,8800,6600
380,04/25/2019,225.8,225.8,225.8,225.8,2200,2200
JINDALSTEL-I-CE-145,JINDALSTEL-NEAR-CE-145,04/25/2019,27,27,27,27,4500,0
JINDALSTEL-I-CE-160,JINDALSTEL-NEAR-CE-160,04/25/2019,10.5,11,5.4,6.6,182250,9000
JINDALSTEL-I-CE-165,JINDALSTEL-NEAR-CE-
165,04/25/2019,5.55,5.55,1.05,1.75,13500,2250
JINDALSTEL-I-CE-170,JINDALSTEL-NEAR-CE-170,04/25/2019,3.9,4,0.05,0.1,596250,90000
175,04/25/2019,0.85,1.25,0.05,0.05,677250,373500
180,04/25/2019,0.1,0.3,0.05,0.05,339750,463500
185,04/25/2019,0.1,0.15,0.05,0.05,312750,526500
190,04/25/2019,0.05,0.05,0.05,0.05,243000,828000
195,04/25/2019,0.05,0.05,0.05,0.05,9000,396000
200,04/25/2019,0.05,0.05,0.05,0.05,27000,1730250
205,04/25/2019,0.05,0.05,0.05,0.05,20250,137250
210,04/25/2019,0.05,0.05,0.05,0.05,9000,186750
215,04/25/2019,0.05,0.05,0.05,0.05,22500,45000
JINDALSTEL-I-PE-145,JINDALSTEL-NEAR-PE-
145,04/25/2019,0.05,0.05,0.05,0.05,4500,27000
155,04/25/2019,0.15,0.15,0.05,0.05,11250,18000
160,04/25/2019,0.05,0.5,0.05,0.05,321750,166500
165,04/25/2019,0.15,0.7,0.05,0.35,146250,60750
170,04/25/2019,1.2,4.25,0.4,3.45,711000,69750
175,04/25/2019,2.75,10.35,2.55,8.9,222750,36000
180,04/25/2019,7.05,13.6,6.5,12.95,130500,56250
185,04/25/2019,11.55,19.35,11.2,18.6,330750,47250
190,04/25/2019,16.1,21.8,16.1,21.4,85500,60750
JINDALSTEL-I-PE-195,JINDALSTEL-NEAR-PE-195,04/25/2019,23.15,26,23.15,26,6750,18000
200,04/25/2019,30.25,30.25,30.25,30.25,4500,42750
JINDALSTEL-I-PE-205,JINDALSTEL-NEAR-PE-205,04/25/2019,32,35.6,32,35.5,24750,2250
JINDALSTEL-II-CE-145,JINDALSTEL-NEXT-CE-
145,04/25/2019,29.35,29.35,29.15,29.15,4500,4500
160,04/25/2019,17.2,17.2,17.2,17.2,2250,2250
165,04/25/2019,12.5,12.5,11.6,11.6,11250,9000
170,04/25/2019,12.45,12.45,8.8,9.6,258750,164250
175,04/25/2019,9.8,9.8,7.15,7.5,119250,101250
JINDALSTEL-II-CE-180,JINDALSTEL-NEXT-CE-180,04/25/2019,7.1,8,5.4,5.75,729000,504000
185,04/25/2019,5.3,6.4,4.1,4.35,222750,114750
190,04/25/2019,4.45,4.9,3,3.15,416250,252000
195,04/25/2019,3.35,3.35,2.3,2.45,45000,72000
200,04/25/2019,2.4,2.75,1.65,1.85,306000,371250
210,04/25/2019,1.5,1.5,1.05,1.1,65250,108000
JINDALSTEL-II-CE-215,JINDALSTEL-NEXT-CE-215,04/25/2019,0.7,0.7,0.7,0.7,2250,9000
JINDALSTEL-II-PE-150,JINDALSTEL-NEXT-PE-
150,04/25/2019,2.5,3.75,2.5,3.75,20250,54000
JINDALSTEL-II-PE-155,JINDALSTEL-NEXT-PE-155,04/25/2019,4,4.95,4,4.8,20250,11250
160,04/25/2019,4.15,6.75,4.15,6.6,123750,87750
165,04/25/2019,5.6,8.9,5.6,8.75,108000,45000
170,04/25/2019,7.65,11.2,7.3,10.9,360000,159750
175,04/25/2019,10,13.85,9.75,13.85,65250,108000
180,04/25/2019,14.3,17.1,14.3,17.1,56250,184500
185,04/25/2019,17.25,21.1,16.65,20.5,27000,209250
190,04/25/2019,22.6,22.6,22.2,22.2,38250,85500
JINDALSTEL-II-PE-195,JINDALSTEL-NEXT-PE-195,04/25/2019,29,29,29,29,2250,240750
JINDALSTEL-II-PE-200,JINDALSTEL-NEXT-PE-200,04/25/2019,30.5,32,30.5,32,29250,87750
205,04/25/2019,31.75,35.5,31.75,35.5,15750,22500
210,04/25/2019,39.65,41,39.65,41,11250,11250
225,04/25/2019,53.4,53.4,53.35,53.35,9000,9000
JISLJALEQS-I-CE-55,JISLJALEQS-NEAR-CE-55,04/25/2019,4.75,4.75,4.75,4.75,9000,27000
JISLJALEQS-I-CE-57.5,JISLJALEQS-NEAR-CE-
57.5,04/25/2019,2.85,2.85,1.8,1.9,153000,54000
JISLJALEQS-I-CE-60,JISLJALEQS-NEAR-CE-60,04/25/2019,0.3,0.6,0.05,0.1,1179000,225000
62.5,04/25/2019,0.05,0.15,0.05,0.05,306000,270000
JISLJALEQS-I-CE-65,JISLJALEQS-NEAR-CE-
65,04/25/2019,0.05,0.05,0.05,0.05,27000,1215000
67.5,04/25/2019,0.05,0.05,0.05,0.05,9000,225000
JISLJALEQS-I-CE-70,JISLJALEQS-NEAR-CE-
70,04/25/2019,0.05,0.05,0.05,0.05,27000,486000
JISLJALEQS-I-PE-50,JISLJALEQS-NEAR-PE-
50,04/25/2019,0.05,0.05,0.05,0.05,18000,189000
JISLJALEQS-I-PE-52.5,JISLJALEQS-NEAR-PE-
52.5,04/25/2019,0.05,0.05,0.05,0.05,18000,135000
JISLJALEQS-I-PE-55,JISLJALEQS-NEAR-PE-55,04/25/2019,0.1,0.1,0.05,0.1,36000,153000
57.5,04/25/2019,0.2,0.3,0.05,0.1,288000,216000
JISLJALEQS-I-PE-60,JISLJALEQS-NEAR-PE-60,04/25/2019,0.65,1.1,0.35,1,207000,72000
62.5,04/25/2019,3.15,3.15,3.15,3.15,9000,9000
JISLJALEQS-I-PE-67.5,JISLJALEQS-NEAR-PE-67.5,04/25/2019,7.8,7.8,7.8,7.8,9000,45000
70,04/25/2019,10.25,10.25,10.2,10.2,18000,45000
JISLJALEQS-I-PE-77.5,JISLJALEQS-NEAR-PE-77.5,04/25/2019,18,18,18,18,9000,9000
90,04/25/2019,30.35,30.35,30.35,30.35,27000,27000
JISLJALEQS-II-CE-57.5,JISLJALEQS-NEXT-CE-57.5,04/25/2019,4.7,4.7,4.7,4.7,9000,36000
JISLJALEQS-II-CE-60,JISLJALEQS-NEXT-CE-
60,04/25/2019,3.45,3.85,2.95,3.05,360000,477000
JISLJALEQS-II-CE-62.5,JISLJALEQS-NEXT-CE-
62.5,04/25/2019,2.4,2.4,1.95,2.15,81000,72000
JISLJALEQS-II-CE-65,JISLJALEQS-NEXT-CE-65,04/25/2019,1.8,1.8,1.25,1.4,144000,189000
67.5,04/25/2019,1.05,1.05,0.95,0.95,36000,90000
JISLJALEQS-II-CE-70,JISLJALEQS-NEXT-CE-70,04/25/2019,0.9,0.9,0.65,0.7,135000,153000
72.5,04/25/2019,0.4,0.4,0.4,0.4,18000,18000
JISLJALEQS-II-CE-75,JISLJALEQS-NEXT-CE-
75,04/25/2019,0.35,0.35,0.25,0.25,18000,18000
77.5,04/25/2019,0.15,0.15,0.15,0.15,9000,9000
JISLJALEQS-II-PE-50,JISLJALEQS-NEXT-PE-50,04/25/2019,0.5,0.5,0.4,0.4,27000,216000
JISLJALEQS-II-PE-52.5,JISLJALEQS-NEXT-PE-
52.5,04/25/2019,0.95,0.95,0.8,0.8,18000,45000
57.5,04/25/2019,2.25,2.25,1.95,2.15,189000,189000
62.5,04/25/2019,4.4,4.6,4.4,4.6,18000,36000
JISLJALEQS-II-PE-67.5,JISLJALEQS-NEXT-PE-67.5,04/25/2019,7.9,7.9,7.9,7.9,9000,9000
JISLJALEQS-II-PE-80,JISLJALEQS-NEXT-PE-
80,04/25/2019,19.45,19.55,19.45,19.55,18000,18000
JSWSTEEL-I-CE-270,JSWSTEEL-NEAR-CE-270,04/25/2019,23,23,23,23,1500,4500
JSWSTEEL-I-CE-280,JSWSTEEL-NEAR-CE-280,04/25/2019,11.25,13.8,6.05,6.05,15000,22500
JSWSTEEL-I-CE-285,JSWSTEEL-NEAR-CE-285,04/25/2019,6.4,8,1.5,1.55,37500,42000
JSWSTEEL-I-PE-250,JSWSTEEL-NEAR-PE-250,04/25/2019,0.05,0.05,0.05,0.05,1500,4500
JSWSTEEL-I-PE-295,JSWSTEEL-NEAR-PE-295,04/25/2019,3.8,8.3,1.75,8,112500,39000
JSWSTEEL-I-PE-300,JSWSTEEL-NEAR-PE-300,04/25/2019,8.15,14,6,13.15,106500,78000
JSWSTEEL-I-PE-310,JSWSTEEL-NEAR-PE-310,04/25/2019,18.55,19.1,18,19,21000,10500
JSWSTEEL-I-PE-330,JSWSTEEL-NEAR-PE-330,04/25/2019,39,39,39,39,9000,12000
JSWSTEEL-I-PE-340,JSWSTEEL-NEAR-PE-340,04/25/2019,49,49,48.5,48.5,19500,22500
JSWSTEEL-I-PE-350,JSWSTEEL-NEAR-PE-350,04/25/2019,57,60.3,57,60.3,13500,4500
JSWSTEEL-I-PE-375,JSWSTEEL-NEAR-PE-
375,04/25/2019,81.65,82.35,81.65,82.35,16500,6000
JSWSTEEL-II-CE-270,JSWSTEEL-NEXT-CE-270,04/25/2019,25.2,25.2,25.2,25.2,1500,1500
JSWSTEEL-II-CE-280,JSWSTEEL-NEXT-CE-280,04/25/2019,20,20,20,20,1500,16500
JSWSTEEL-II-CE-290,JSWSTEEL-NEXT-CE-
290,04/25/2019,15.45,16.5,12.2,12.7,148500,84000
JSWSTEEL-II-CE-300,JSWSTEEL-NEXT-CE-
300,04/25/2019,10.45,11.75,8.3,8.7,412500,183000
JSWSTEEL-II-CE-340,JSWSTEEL-NEXT-CE-340,04/25/2019,2.5,2.5,2,2.25,3000,24000
JSWSTEEL-II-PE-240,JSWSTEEL-NEXT-PE-240,04/25/2019,1.15,1.15,1.15,1.15,1500,3000
JSWSTEEL-II-PE-280,JSWSTEEL-NEXT-PE-280,04/25/2019,7,9.35,6.3,8.9,67500,78000
JSWSTEEL-II-PE-290,JSWSTEEL-NEXT-PE-
290,04/25/2019,10.85,14.3,9.9,13.8,127500,102000
JSWSTEEL-II-PE-300,JSWSTEEL-NEXT-PE-300,04/25/2019,14.95,20,14.7,18.75,27000,48000
JSWSTEEL-II-PE-330,JSWSTEEL-NEXT-PE-330,04/25/2019,40,40,38,38,9000,12000
JUBLFOOD-I-CE-1300,JUBLFOOD-NEAR-CE-1300,04/25/2019,41,46.35,32.25,32.25,4500,2500
JUBLFOOD-I-CE-1320,JUBLFOOD-NEAR-CE-1320,04/25/2019,9.8,30.1,9.8,12,10000,2000
JUBLFOOD-I-CE-1340,JUBLFOOD-NEAR-CE-1340,04/25/2019,4.95,17.25,0.1,0.55,63000,8500
JUBLFOOD-I-CE-1360,JUBLFOOD-NEAR-CE-1360,04/25/2019,2,5,0.05,0.15,73000,11500
JUBLFOOD-I-PE-1200,JUBLFOOD-NEAR-PE-1200,04/25/2019,0.1,0.1,0.1,0.1,500,3500
JUBLFOOD-I-PE-1340,JUBLFOOD-NEAR-PE-1340,04/25/2019,5.55,20,2.6,16.65,14500,3500
JUBLFOOD-I-PE-1350,JUBLFOOD-NEAR-PE-1350,04/25/2019,23,30.5,5.85,28.2,26000,8500
JUBLFOOD-I-PE-1360,JUBLFOOD-NEAR-PE-
1360,04/25/2019,10.85,21.25,10.85,20.3,4000,3500
JUBLFOOD-I-PE-1380,JUBLFOOD-NEAR-PE-1380,04/25/2019,30,60,30,55.7,3500,4500
JUBLFOOD-I-PE-1400,JUBLFOOD-NEAR-PE-1400,04/25/2019,48,85.85,48,81.25,11000,10000
JUBLFOOD-I-PE-1440,JUBLFOOD-NEAR-PE-1440,04/25/2019,100.3,115,100.3,115,21500,5000
JUBLFOOD-I-PE-1450,JUBLFOOD-NEAR-PE-1450,04/25/2019,100,130,100,128,14000,6500
JUBLFOOD-II-CE-1260,JUBLFOOD-NEXT-CE-1260,04/25/2019,98,98,98,98,500,500
JUBLFOOD-II-CE-1320,JUBLFOOD-NEXT-CE-1320,04/25/2019,77.25,85,64.8,68.65,9500,5000
JUBLFOOD-II-CE-1340,JUBLFOOD-NEXT-CE-1340,04/25/2019,64.3,71.55,55.95,56,8000,6000
JUBLFOOD-II-CE-1350,JUBLFOOD-NEXT-CE-
1350,04/25/2019,65.95,70.85,52,54.8,26000,16500
JUBLFOOD-II-CE-1360,JUBLFOOD-NEXT-CE-1360,04/25/2019,57,64.55,46.7,49.7,20500,8000
1380,04/25/2019,46.5,55.85,38.95,42.5,29000,11500
1400,04/25/2019,37.95,46.95,32.15,34.75,131000,78500
1420,04/25/2019,32.8,40.2,25.65,29.05,15000,15500
JUBLFOOD-II-CE-1440,JUBLFOOD-NEXT-CE-1440,04/25/2019,30,32,21.3,21.3,9000,12000
JUBLFOOD-II-CE-1450,JUBLFOOD-NEXT-CE-1450,04/25/2019,22.85,24.55,18,20,6000,10500
JUBLFOOD-II-CE-1500,JUBLFOOD-NEXT-CE-1500,04/25/2019,14.5,19,10.1,11.9,62500,147000
JUBLFOOD-II-CE-1550,JUBLFOOD-NEXT-CE-1550,04/25/2019,7.55,7.55,7.55,7.55,1000,1000
JUBLFOOD-II-PE-1200,JUBLFOOD-NEXT-PE-1200,04/25/2019,8.05,15,8.05,13.85,3500,15500
JUBLFOOD-II-PE-1220,JUBLFOOD-NEXT-PE-
1220,04/25/2019,16.1,16.25,16.1,16.25,1500,3500
1250,04/25/2019,21.45,27,19.6,25.3,90500,111000
1260,04/25/2019,22.45,30.7,22.45,30.65,2000,6500
JUBLFOOD-II-PE-1280,JUBLFOOD-NEXT-PE-1280,04/25/2019,35,38.55,26.8,35.8,89500,46000
1300,04/25/2019,40,45.6,33.75,43.15,48000,64000
JUBLFOOD-II-PE-1320,JUBLFOOD-NEXT-PE-1320,04/25/2019,48,55,43.25,52.85,9000,4000
JUBLFOOD-II-PE-1340,JUBLFOOD-NEXT-PE-1340,04/25/2019,54.25,64.2,50,62.65,7500,3000
JUBLFOOD-II-PE-1350,JUBLFOOD-NEXT-PE-1350,04/25/2019,59.2,60.7,55,60.7,7500,7000
JUBLFOOD-II-PE-1360,JUBLFOOD-NEXT-PE-1360,04/25/2019,61.5,63.4,61.5,63.4,1000,2500
JUBLFOOD-II-PE-1380,JUBLFOOD-NEXT-PE-1380,04/25/2019,85,85,85,85,1000,2000
JUBLFOOD-II-PE-1400,JUBLFOOD-NEXT-PE-1400,04/25/2019,98,100,93.25,93.3,4000,7500
1650,04/25/2019,297.5,297.5,296.4,296.4,4500,4500
JUSTDIAL-I-CE-500,JUSTDIAL-NEAR-CE-500,04/25/2019,75,75,75,75,1400,0
JUSTDIAL-I-CE-560,JUSTDIAL-NEAR-CE-560,04/25/2019,14.2,15.8,14.2,15.8,4200,4200
JUSTDIAL-I-CE-580,JUSTDIAL-NEAR-CE-580,04/25/2019,1,3.95,0.05,0.25,141400,64400
JUSTDIAL-I-PE-500,JUSTDIAL-NEAR-PE-500,04/25/2019,0.4,0.4,0.05,0.05,14000,57400
JUSTDIAL-I-PE-580,JUSTDIAL-NEAR-PE-580,04/25/2019,3.45,6.65,3,4.5,57400,81200
JUSTDIAL-I-PE-600,JUSTDIAL-NEAR-PE-600,04/25/2019,24,25,20.5,24.3,9800,14000
JUSTDIAL-I-PE-620,JUSTDIAL-NEAR-PE-620,04/25/2019,42,42,42,42,1400,5600
JUSTDIAL-II-CE-500,JUSTDIAL-NEXT-CE-
500,04/25/2019,83.05,83.05,83.05,83.05,1400,1400
JUSTDIAL-II-CE-580,JUSTDIAL-NEXT-CE-580,04/25/2019,31,31,30.65,30.65,2800,7000
JUSTDIAL-II-CE-600,JUSTDIAL-NEXT-CE-600,04/25/2019,23.8,23.8,20.2,20.3,15400,22400
JUSTDIAL-II-CE-620,JUSTDIAL-NEXT-CE-
620,04/25/2019,20.35,20.35,16.25,16.25,4200,8400
JUSTDIAL-II-CE-680,JUSTDIAL-NEXT-CE-680,04/25/2019,7,7,7,7,2800,2800
JUSTDIAL-II-CE-720,JUSTDIAL-NEXT-CE-720,04/25/2019,3,3,1.6,2.8,7000,21000
JUSTDIAL-II-CE-760,JUSTDIAL-NEXT-CE-760,04/25/2019,1,1,1,1,1400,1400
JUSTDIAL-II-PE-440,JUSTDIAL-NEXT-PE-440,04/25/2019,1,1,1,1,1400,1400
JUSTDIAL-II-PE-480,JUSTDIAL-NEXT-PE-480,04/25/2019,3.95,3.95,3.95,3.95,2800,2800
JUSTDIAL-II-PE-540,JUSTDIAL-NEXT-PE-540,04/25/2019,15,15,15,15,2800,4200
JUSTDIAL-II-PE-560,JUSTDIAL-NEXT-PE-560,04/25/2019,23.35,23.35,21,22.25,14000,7000
JUSTDIAL-II-PE-600,JUSTDIAL-NEXT-PE-
600,04/25/2019,46.55,46.55,46.55,46.55,1400,1400
KAJARIACER-I-CE-540,KAJARIACER-NEAR-CE-540,04/25/2019,82.5,82.5,82.5,82.5,1300,1300
KAJARIACER-I-CE-580,KAJARIACER-NEAR-CE-
580,04/25/2019,42.95,42.95,42.95,42.95,1300,2600
KAJARIACER-I-CE-590,KAJARIACER-NEAR-CE-590,04/25/2019,34,34,33.85,33.85,2600,3900
600,04/25/2019,36.85,36.85,12.05,12.05,3900,5200
KAJARIACER-I-CE-610,KAJARIACER-NEAR-CE-610,04/25/2019,12,12,10,10,2600,6500
640,04/25/2019,0.05,0.65,0.05,0.6,32500,27300
KAJARIACER-I-PE-540,KAJARIACER-NEAR-PE-
540,04/25/2019,0.65,0.65,0.65,0.65,1300,14300
KAJARIACER-I-PE-580,KAJARIACER-NEAR-PE-
580,04/25/2019,0.05,0.05,0.05,0.05,18200,16900
KAJARIACER-I-PE-590,KAJARIACER-NEAR-PE-590,04/25/2019,0.25,0.25,0.1,0.1,5200,6500
KAJARIACER-I-PE-620,KAJARIACER-NEAR-PE-620,04/25/2019,2.5,6,1,2.85,18200,2600
KAJARIACER-II-CE-550,KAJARIACER-NEXT-CE-
550,04/25/2019,72.3,72.3,72.3,72.3,1300,1300
600,04/25/2019,36.1,36.1,36.1,36.1,1300,1300
660,04/25/2019,9.45,9.45,9.45,9.45,1300,7800
KAJARIACER-II-CE-700,KAJARIACER-NEXT-CE-700,04/25/2019,5,5,5,5,6500,3900
KAJARIACER-II-PE-600,KAJARIACER-NEXT-PE-
600,04/25/2019,10.9,10.9,10.9,10.9,1300,2600
KOTAKBANK-I-CE-1200,KOTAKBANK-NEAR-CE-
1200,04/25/2019,164.1,164.1,164.1,164.1,1600,8000
KOTAKBANK-I-CE-1300,KOTAKBANK-NEAR-CE-1300,04/25/2019,65.5,74,60,60,5600,5600
KOTAKBANK-I-CE-1320,KOTAKBANK-NEAR-CE-1320,04/25/2019,53,53,39.5,39.9,20800,16800
1340,04/25/2019,24.25,34.25,17.3,18.9,115200,201600
1360,04/25/2019,9.4,16,0.05,0.85,1006400,165600
1380,04/25/2019,2.45,5.25,0.05,0.1,3044000,332800
1400,04/25/2019,0.45,1.25,0.05,0.05,572000,568800
1420,04/25/2019,0.05,0.6,0.05,0.05,128000,201600
1440,04/25/2019,0.15,0.15,0.05,0.05,13600,136800
1460,04/25/2019,0.05,0.05,0.05,0.05,2400,46400
1480,04/25/2019,0.05,0.05,0.05,0.05,7200,31200
1500,04/25/2019,0.05,0.05,0.05,0.05,11200,88800
1540,04/25/2019,0.05,0.05,0.05,0.05,3200,11200
KOTAKBANK-I-PE-1200,KOTAKBANK-NEAR-PE-
1200,04/25/2019,0.05,0.05,0.05,0.05,1600,37600
1280,04/25/2019,0.25,0.25,0.05,0.05,3200,51200
1300,04/25/2019,0.1,0.3,0.05,0.05,18400,158400
KOTAKBANK-I-PE-1320,KOTAKBANK-NEAR-PE-1320,04/25/2019,0.5,0.5,0.05,0.1,68800,164800
1340,04/25/2019,1.4,1.55,0.05,0.1,339200,210400
1360,04/25/2019,4.4,6.2,0.05,0.85,948800,75200
1380,04/25/2019,16.5,22,7.5,15.25,119200,15200
1400,04/25/2019,34.4,41.1,26,38.25,12000,23200
KOTAKBANK-I-PE-1440,KOTAKBANK-NEAR-PE-1440,04/25/2019,72,72,72,72,800,1600
KOTAKBANK-I-PE-1500,KOTAKBANK-NEAR-PE-1500,04/25/2019,128,128,128,128,800,800
KOTAKBANK-I-PE-1540,KOTAKBANK-NEAR-PE-1540,04/25/2019,178,178.5,178,178.5,1600,3200
KOTAKBANK-II-CE-1200,KOTAKBANK-NEXT-CE-1200,04/25/2019,174,174,174,174,1600,1600
KOTAKBANK-II-CE-1300,KOTAKBANK-NEXT-CE-1300,04/25/2019,85,85,85,85,800,5600
KOTAKBANK-II-CE-1340,KOTAKBANK-NEXT-CE-
1340,04/25/2019,65,69.5,61.5,62.4,10400,21600
1360,04/25/2019,54.05,59,49.9,51.25,44000,60800
1380,04/25/2019,45.2,48.35,40.35,41.35,92000,48000
1400,04/25/2019,36.3,39.5,31.55,32.95,157600,159200
1420,04/25/2019,27.75,31.05,25.6,26.2,94400,57600
1440,04/25/2019,22.4,24.5,19.65,20.4,160000,142400
KOTAKBANK-II-CE-1460,KOTAKBANK-NEXT-CE-1460,04/25/2019,17,19.65,15,15.2,16000,37600
1480,04/25/2019,14.55,14.55,11.15,11.15,4800,5600
KOTAKBANK-II-CE-1500,KOTAKBANK-NEXT-CE-1500,04/25/2019,11,11,8,8.2,8800,35200
1520,04/25/2019,8.25,8.25,8.25,8.25,2400,7200
KOTAKBANK-II-CE-1540,KOTAKBANK-NEXT-CE-1540,04/25/2019,6.2,6.2,6.2,6.2,800,4000
KOTAKBANK-II-PE-1240,KOTAKBANK-NEXT-PE-1240,04/25/2019,7.5,7.5,7.5,7.5,800,4800
KOTAKBANK-II-PE-1280,KOTAKBANK-NEXT-PE-
1280,04/25/2019,11.65,14.35,10.5,13.15,34400,37600
1300,04/25/2019,16.2,18.85,14.4,18.3,68000,68800
1320,04/25/2019,23.6,25.15,19.55,24.15,63200,25600
KOTAKBANK-II-PE-1340,KOTAKBANK-NEXT-PE-1340,04/25/2019,29.9,33,26,30.95,84000,55200
1360,04/25/2019,38.25,42.75,34.15,40.25,96000,71200
1380,04/25/2019,47.65,50.95,44.15,50.3,29600,31200
1400,04/25/2019,61.15,62.95,55,61.9,24800,28800
KOTAKBANK-II-PE-1500,KOTAKBANK-NEXT-PE-1500,04/25/2019,128,128,127,127,9600,9600
1540,04/25/2019,172,172,170.5,170.5,1600,6400
KOTAKBANK-III-PE-1300,KOTAKBANK-FAR-PE-1300,04/25/2019,22,22,22,22,800,800
KSCL-I-CE-440,KSCL-NEAR-CE-440,04/25/2019,35,35,27.65,27.65,3000,1500
KSCL-I-CE-460,KSCL-NEAR-CE-460,04/25/2019,15.05,15.05,15.05,15.05,1500,4500
KSCL-I-CE-470,KSCL-NEAR-CE-470,04/25/2019,2,5,0.85,5,7500,4500
KSCL-I-PE-440,KSCL-NEAR-PE-440,04/25/2019,0.1,0.1,0.1,0.1,6000,16500
KSCL-I-PE-470,KSCL-NEAR-PE-470,04/25/2019,4,4,4,4,1500,4500
KSCL-II-CE-470,KSCL-NEXT-CE-470,04/25/2019,24,24,24,24,3000,3000
KSCL-II-CE-490,KSCL-NEXT-CE-490,04/25/2019,20.15,20.15,20.15,20.15,1500,1500
KSCL-II-PE-420,KSCL-NEXT-PE-420,04/25/2019,9.05,9.05,9.05,9.05,1500,4500
KTKBANK-I-CE-115,KTKBANK-NEAR-CE-115,04/25/2019,14.7,14.7,14.7,14.7,4700,4700
KTKBANK-I-CE-125,KTKBANK-NEAR-CE-125,04/25/2019,4.2,4.75,4,4.1,61100,9400
KTKBANK-I-CE-132.5,KTKBANK-NEAR-CE-132.5,04/25/2019,0.1,0.35,0.05,0.1,37600,42300
KTKBANK-I-CE-137.5,KTKBANK-NEAR-CE-137.5,04/25/2019,0.05,0.1,0.05,0.1,18800,56400
KTKBANK-I-PE-120,KTKBANK-NEAR-PE-120,04/25/2019,0.05,0.05,0.05,0.05,18800,56400
KTKBANK-I-PE-122.5,KTKBANK-NEAR-PE-122.5,04/25/2019,0.15,0.15,0.15,0.15,4700,28200
KTKBANK-I-PE-127.5,KTKBANK-NEAR-PE-127.5,04/25/2019,1,1,0.05,0.05,23500,42300
KTKBANK-I-PE-130,KTKBANK-NEAR-PE-130,04/25/2019,1.5,2.5,1,2.5,145700,61100
KTKBANK-I-PE-135,KTKBANK-NEAR-PE-135,04/25/2019,6.35,6.35,5,5,32900,14100
KTKBANK-II-CE-120,KTKBANK-NEXT-CE-120,04/25/2019,12.3,12.3,12.3,12.3,4700,14100
KTKBANK-II-CE-150,KTKBANK-NEXT-CE-150,04/25/2019,0.8,1,0.8,0.8,32900,192700
KTKBANK-II-CE-162.5,KTKBANK-NEXT-CE-162.5,04/25/2019,0.25,0.25,0.25,0.25,4700,4700
KTKBANK-II-PE-120,KTKBANK-NEXT-PE-120,04/25/2019,2.05,2.45,2.05,2.4,37600,94000
KTKBANK-II-PE-140,KTKBANK-NEXT-PE-
140,04/25/2019,11.85,12.65,11.85,12.65,14100,108100
L&TFH-I-CE-135,L&TFH-NEAR-CE-135,04/25/2019,3.65,4.7,1.5,1.8,72000,13500
L&TFH-I-CE-137.5,L&TFH-NEAR-CE-137.5,04/25/2019,2,2.5,0.05,0.1,607500,301500
L&TFH-I-CE-142.5,L&TFH-NEAR-CE-142.5,04/25/2019,0.5,0.5,0.05,0.05,769500,247500
L&TFH-I-PE-90,L&TFH-NEAR-PE-90,04/25/2019,0.05,0.05,0.05,0.05,9000,9000
L&TFH-I-PE-127.5,L&TFH-NEAR-PE-127.5,04/25/2019,1.05,1.55,0.05,0.05,36000,18000
L&TFH-I-PE-147.5,L&TFH-NEAR-PE-147.5,04/25/2019,11.5,11.5,8,10.4,27000,22500
L&TFH-I-PE-160,L&TFH-NEAR-PE-160,04/25/2019,20.5,22,20.05,22,63000,45000
L&TFH-I-PE-170,L&TFH-NEAR-PE-170,04/25/2019,30,32.55,30,31.7,31500,9000
L&TFH-I-PE-180,L&TFH-NEAR-PE-180,04/25/2019,42,42,40,42,121500,22500
L&TFH-II-CE-110,L&TFH-NEXT-CE-110,04/25/2019,29.3,29.3,29,29,9000,27000
L&TFH-II-CE-120,L&TFH-NEXT-CE-120,04/25/2019,20,20,20,20,4500,4500
L&TFH-II-CE-130,L&TFH-NEXT-CE-130,04/25/2019,12.5,12.5,11.5,11.75,22500,13500
L&TFH-II-CE-137.5,L&TFH-NEXT-CE-137.5,04/25/2019,7.75,7.75,7.05,7.1,18000,9000
L&TFH-II-CE-147.5,L&TFH-NEXT-CE-147.5,04/25/2019,3.7,4,3.3,3.35,54000,36000
L&TFH-II-CE-155,L&TFH-NEXT-CE-155,04/25/2019,2,2.55,1.75,1.8,108000,180000
L&TFH-II-PE-100,L&TFH-NEXT-PE-100,04/25/2019,0.5,0.5,0.5,0.5,4500,4500
L&TFH-II-PE-120,L&TFH-NEXT-PE-120,04/25/2019,1.15,1.25,1,1.15,40500,45000
L&TFH-II-PE-125,L&TFH-NEXT-PE-125,04/25/2019,2,2,1.8,2,22500,45000
L&TFH-II-PE-137.5,L&TFH-NEXT-PE-137.5,04/25/2019,5.65,6.4,5.4,6.4,63000,22500
L&TFH-II-PE-145,L&TFH-NEXT-PE-145,04/25/2019,9.15,9.9,9,9.9,18000,99000
L&TFH-II-PE-147.5,L&TFH-NEXT-PE-147.5,04/25/2019,11.2,11.2,11.2,11.2,4500,22500
L&TFH-II-PE-150,L&TFH-NEXT-PE-150,04/25/2019,13,14.35,12,14.35,67500,171000
L&TFH-II-PE-175,L&TFH-NEXT-PE-175,04/25/2019,34,34,34,34,4500,9000
L&TFH-II-PE-182.5,L&TFH-NEXT-PE-182.5,04/25/2019,41.8,43,41.4,43,18000,18000
LICHSGFIN-I-CE-450,LICHSGFIN-NEAR-CE-450,04/25/2019,45.5,45.5,45.5,45.5,1100,0
LICHSGFIN-I-CE-480,LICHSGFIN-NEAR-CE-480,04/25/2019,16,16,16,16,1100,1100
LICHSGFIN-I-PE-400,LICHSGFIN-NEAR-PE-400,04/25/2019,0.05,0.05,0.05,0.05,2200,9900
LICHSGFIN-I-PE-490,LICHSGFIN-NEAR-PE-
490,04/25/2019,0.85,0.85,0.05,0.25,161700,53900
510,04/25/2019,5.45,18.15,5.45,17.45,19800,25300
520,04/25/2019,18.3,28.1,18.05,26.85,13200,44000
530,04/25/2019,28.3,41.2,27.9,38.05,39600,27500
LICHSGFIN-I-PE-540,LICHSGFIN-NEAR-PE-540,04/25/2019,38.5,49.3,38,47.95,23100,13200
LICHSGFIN-I-PE-550,LICHSGFIN-NEAR-PE-550,04/25/2019,49,58.05,49,58.05,12100,33000
LICHSGFIN-I-PE-600,LICHSGFIN-NEAR-PE-600,04/25/2019,101.45,103,99.75,103,4400,4400
LICHSGFIN-II-CE-450,LICHSGFIN-NEXT-CE-
450,04/25/2019,49.05,49.05,49.05,49.05,1100,1100
LICHSGFIN-II-CE-460,LICHSGFIN-NEXT-CE-460,04/25/2019,45.2,45.2,45.2,45.2,2200,2200
LICHSGFIN-II-CE-480,LICHSGFIN-NEXT-CE-480,04/25/2019,28,28,28,28,1100,2200
500,04/25/2019,23.55,23.55,17.95,18.2,29700,31900
510,04/25/2019,16.75,17.4,13.45,13.65,33000,31900
520,04/25/2019,12.8,13.5,10.2,10.5,64900,70400
540,04/25/2019,6.85,6.85,5.35,5.65,26400,51700
LICHSGFIN-II-PE-450,LICHSGFIN-NEXT-PE-450,04/25/2019,3.75,3.8,3.75,3.8,2200,3300
LICHSGFIN-II-PE-470,LICHSGFIN-NEXT-PE-470,04/25/2019,6,9.6,5.8,8.75,28600,48400
LICHSGFIN-II-PE-490,LICHSGFIN-NEXT-PE-
490,04/25/2019,11.15,17.05,11.15,15.85,36300,33000
LICHSGFIN-II-PE-500,LICHSGFIN-NEXT-PE-500,04/25/2019,17,21,16.5,20.85,29700,34100
510,04/25/2019,21.75,26.25,21.75,26.25,3300,18700
520,04/25/2019,25.15,30.7,24.8,30.7,4400,23100
LICHSGFIN-II-PE-530,LICHSGFIN-NEXT-PE-530,04/25/2019,35.5,40,35.5,39.9,7700,7700
540,04/25/2019,42.5,42.5,39.85,39.85,2200,3300
LICHSGFIN-II-PE-580,LICHSGFIN-NEXT-PE-580,04/25/2019,79,79,79,79,1100,6600
LICHSGFIN-II-PE-600,LICHSGFIN-NEXT-PE-600,04/25/2019,94.3,99,94.2,99,9900,11000
LICHSGFIN-II-PE-610,LICHSGFIN-NEXT-PE-610,04/25/2019,103,103,103,103,4400,5500
LT-I-CE-1100,LT-NEAR-CE-1100,04/25/2019,275,275,275,275,1125,750
LT-I-CE-1180,LT-NEAR-CE-1180,04/25/2019,195,195,195,195,375,0
LT-I-CE-1200,LT-NEAR-CE-1200,04/25/2019,175,175,163.75,163.75,5250,5625
LT-I-CE-1240,LT-NEAR-CE-1240,04/25/2019,119,122.75,119,122.5,4125,2250
LT-I-CE-1260,LT-NEAR-CE-1260,04/25/2019,106,107,104,104,1125,750
LT-I-CE-1280,LT-NEAR-CE-1280,04/25/2019,90,90,77,77,750,750
LT-I-CE-1300,LT-NEAR-CE-1300,04/25/2019,73,80,62,64.9,3000,3750
LT-I-CE-1320,LT-NEAR-CE-1320,04/25/2019,51.5,56.05,42.7,42.7,1875,3000
LT-I-CE-1340,LT-NEAR-CE-1340,04/25/2019,25.95,39.7,12.2,13.85,136500,17250
LT-I-CE-1360,LT-NEAR-CE-1360,04/25/2019,8.75,21.5,0.05,1.05,603750,74250
LT-I-CE-1380,LT-NEAR-CE-1380,04/25/2019,1.05,7,0.05,0.05,1121250,280125
LT-I-CE-1400,LT-NEAR-CE-1400,04/25/2019,0.75,1.5,0.05,0.05,725250,530625
LT-I-CE-1420,LT-NEAR-CE-1420,04/25/2019,0.3,0.45,0.05,0.05,158250,393000
LT-I-CE-1440,LT-NEAR-CE-1440,04/25/2019,0.25,0.4,0.05,0.05,145500,235500
LT-I-CE-1460,LT-NEAR-CE-1460,04/25/2019,0.2,0.25,0.05,0.05,64875,98625
LT-I-CE-1480,LT-NEAR-CE-1480,04/25/2019,0.15,0.2,0.05,0.05,37125,109875
LT-I-CE-1500,LT-NEAR-CE-1500,04/25/2019,0.1,0.1,0.05,0.05,100125,211500
LT-I-CE-1520,LT-NEAR-CE-1520,04/25/2019,0.1,0.1,0.05,0.05,34125,93000
LT-I-CE-1540,LT-NEAR-CE-1540,04/25/2019,0.1,0.1,0.05,0.05,10875,93375
LT-I-CE-1560,LT-NEAR-CE-1560,04/25/2019,0.1,0.1,0.05,0.05,30375,93750
LT-I-CE-1600,LT-NEAR-CE-1600,04/25/2019,0.05,0.05,0.05,0.05,14625,59625
LT-I-PE-1200,LT-NEAR-PE-1200,04/25/2019,0.2,0.2,0.05,0.05,4500,15750
LT-I-PE-1240,LT-NEAR-PE-1240,04/25/2019,0.05,0.05,0.05,0.05,1125,2625
LT-I-PE-1260,LT-NEAR-PE-1260,04/25/2019,0.1,0.1,0.05,0.1,1500,7125
LT-I-PE-1280,LT-NEAR-PE-1280,04/25/2019,0.15,0.3,0.05,0.1,37125,45375
LT-I-PE-1300,LT-NEAR-PE-1300,04/25/2019,0.2,0.3,0.05,0.05,36750,125250
LT-I-PE-1320,LT-NEAR-PE-1320,04/25/2019,0.2,0.35,0.05,0.05,34875,97125
LT-I-PE-1340,LT-NEAR-PE-1340,04/25/2019,1.2,2.15,0.05,0.1,214875,62625
LT-I-PE-1360,LT-NEAR-PE-1360,04/25/2019,4.15,9.9,0.6,4.9,748875,70125
LT-I-PE-1380,LT-NEAR-PE-1380,04/25/2019,14.05,25.5,5,24.9,150375,72750
LT-I-PE-1400,LT-NEAR-PE-1400,04/25/2019,30,46.35,20.75,45.45,17250,72750
LT-I-PE-1420,LT-NEAR-PE-1420,04/25/2019,43.35,64,38,63.5,12375,49875
LT-I-PE-1440,LT-NEAR-PE-1440,04/25/2019,65,79.15,60.75,78,4500,12375
LT-I-PE-1460,LT-NEAR-PE-1460,04/25/2019,87,107,87,107,1125,1500
LT-I-PE-1480,LT-NEAR-PE-1480,04/25/2019,108,108,108,108,375,1125
LT-I-PE-1500,LT-NEAR-PE-1500,04/25/2019,131,146,122,145.9,25125,16125
LT-I-PE-1600,LT-NEAR-PE-1600,04/25/2019,236,236,235,235,1125,750
LT-I-PE-1660,LT-NEAR-PE-1660,04/25/2019,277.5,307,277.5,305.75,4875,4875
LT-II-CE-1100,LT-NEXT-CE-1100,04/25/2019,260,260,260,260,1125,1125
LT-II-CE-1160,LT-NEXT-CE-1160,04/25/2019,216,216,216,216,375,750
LT-II-CE-1180,LT-NEXT-CE-1180,04/25/2019,201,201,201,201,375,375
LT-II-CE-1200,LT-NEXT-CE-1200,04/25/2019,182,182,172.75,173,5250,5625
LT-II-CE-1240,LT-NEXT-CE-1240,04/25/2019,138,139.5,137.5,139.5,4125,4875
LT-II-CE-1260,LT-NEXT-CE-1260,04/25/2019,127,127,122,122,1125,6375
LT-II-CE-1280,LT-NEXT-CE-1280,04/25/2019,99,99,99,99,375,1875
LT-II-CE-1300,LT-NEXT-CE-1300,04/25/2019,99,100,86.7,86.7,2625,80625
LT-II-CE-1320,LT-NEXT-CE-1320,04/25/2019,86,86,76.4,76.4,750,2625
LT-II-CE-1340,LT-NEXT-CE-1340,04/25/2019,74.15,74.15,60,62.7,12375,10125
LT-II-CE-1360,LT-NEXT-CE-1360,04/25/2019,54.3,63,47.65,49.15,64500,43875
LT-II-CE-1380,LT-NEXT-CE-1380,04/25/2019,42.25,52.45,39,39.95,108000,58125
LT-II-CE-1400,LT-NEXT-CE-1400,04/25/2019,35.5,43.05,31.65,32.05,227250,224250
LT-II-CE-1420,LT-NEXT-CE-1420,04/25/2019,30.1,34.1,24.45,25.25,105750,82125
LT-II-CE-1440,LT-NEXT-CE-1440,04/25/2019,23.15,26.7,18.9,19.4,100125,61875
LT-II-CE-1460,LT-NEXT-CE-1460,04/25/2019,18.85,20.7,14.25,14.6,35625,40875
LT-II-CE-1480,LT-NEXT-CE-1480,04/25/2019,14.9,14.9,9.35,11.05,2250,9750
LT-II-CE-1500,LT-NEXT-CE-1500,04/25/2019,10.5,13,8,8.25,30750,70125
LT-II-CE-1560,LT-NEXT-CE-1560,04/25/2019,4,5.5,4,5.5,750,2625
LT-II-CE-1660,LT-NEXT-CE-1660,04/25/2019,0.3,0.3,0.2,0.2,750,750
LT-II-PE-1160,LT-NEXT-PE-1160,04/25/2019,2.85,2.9,2.85,2.9,750,1125
LT-II-PE-1200,LT-NEXT-PE-1200,04/25/2019,3.05,6,3,6,1125,3750
LT-II-PE-1240,LT-NEXT-PE-1240,04/25/2019,5.5,8,5.5,8,1875,5250
LT-II-PE-1260,LT-NEXT-PE-1260,04/25/2019,9.25,11,7.65,10.75,7500,15375
LT-II-PE-1280,LT-NEXT-PE-1280,04/25/2019,12.2,15.15,11.15,13.65,39000,48750
LT-II-PE-1300,LT-NEXT-PE-1300,04/25/2019,17.75,20.75,15.1,19.3,51000,109500
LT-II-PE-1320,LT-NEXT-PE-1320,04/25/2019,21.6,26.8,20.05,26,53625,38250
LT-II-PE-1340,LT-NEXT-PE-1340,04/25/2019,27.35,34.75,25.6,33.3,57375,30375
LT-II-PE-1360,LT-NEXT-PE-1360,04/25/2019,36.55,43.75,32.95,42.7,90000,61125
LT-II-PE-1380,LT-NEXT-PE-1380,04/25/2019,44.9,54.1,41.5,52.25,57000,42750
LT-II-PE-1400,LT-NEXT-PE-1400,04/25/2019,56.5,66,51.9,65.55,23250,52500
LT-II-PE-1420,LT-NEXT-PE-1420,04/25/2019,68.55,78.1,65,78.1,2250,25125
LT-II-PE-1440,LT-NEXT-PE-1440,04/25/2019,76,85,76,85,4875,6375
LT-II-PE-1460,LT-NEXT-PE-1460,04/25/2019,95,95,95,95,375,1125
LT-II-PE-1480,LT-NEXT-PE-1480,04/25/2019,112,112,112,112,375,3750
LT-II-PE-1500,LT-NEXT-PE-1500,04/25/2019,124,144.4,121.85,139.3,28125,75375
LT-II-PE-1660,LT-NEXT-PE-1660,04/25/2019,278,290,275,289.2,4500,8250
LUPIN-I-CE-720,LUPIN-NEAR-CE-720,04/25/2019,142,150,142,147,2100,7700
LUPIN-I-CE-740,LUPIN-NEAR-CE-740,04/25/2019,118.3,129,118.3,123.05,6300,19600
LUPIN-I-CE-750,LUPIN-NEAR-CE-750,04/25/2019,117.05,117.05,114.05,114.05,2800,6300
LUPIN-I-CE-760,LUPIN-NEAR-CE-760,04/25/2019,108.5,110.4,95,105,4200,72100
LUPIN-I-CE-780,LUPIN-NEAR-CE-780,04/25/2019,87.5,92,82.15,87.25,18900,99400
LUPIN-I-CE-790,LUPIN-NEAR-CE-790,04/25/2019,76,76,76,76,700,4200
LUPIN-I-CE-810,LUPIN-NEAR-CE-810,04/25/2019,57.25,62.7,42,42,4900,14000
LUPIN-I-CE-820,LUPIN-NEAR-CE-820,04/25/2019,44,53.5,35,49.1,31500,163100
LUPIN-I-CE-840,LUPIN-NEAR-CE-840,04/25/2019,24,34.95,12,29.05,208600,358400
LUPIN-I-CE-850,LUPIN-NEAR-CE-850,04/25/2019,12.95,24,4,16.7,98700,66500
LUPIN-I-PE-720,LUPIN-NEAR-PE-720,04/25/2019,0.05,0.05,0.05,0.05,3500,44100
LUPIN-I-PE-880,LUPIN-NEAR-PE-880,04/25/2019,20,20,9,13.75,59500,5600
LUPIN-I-PE-900,LUPIN-NEAR-PE-900,04/25/2019,31.45,44.25,30,31.95,4200,11200
LUPIN-I-PE-1000,LUPIN-NEAR-PE-1000,04/25/2019,135,138,135,138,1400,2800
LUPIN-II-CE-770,LUPIN-NEXT-CE-770,04/25/2019,106,109.1,106,109.1,1400,1400
LUPIN-II-CE-780,LUPIN-NEXT-CE-780,04/25/2019,98,98,98,98,700,700
LUPIN-II-CE-800,LUPIN-NEXT-CE-800,04/25/2019,79.5,79.5,79.5,79.5,700,12600
LUPIN-II-CE-820,LUPIN-NEXT-CE-820,04/25/2019,64.25,67,64.25,66,4200,8400
LUPIN-II-CE-830,LUPIN-NEXT-CE-830,04/25/2019,63,63,53.2,63,2100,3500
LUPIN-II-CE-840,LUPIN-NEXT-CE-840,04/25/2019,56,56.35,48.45,53.9,21700,42700
LUPIN-II-CE-850,LUPIN-NEXT-CE-850,04/25/2019,46.5,52,41.5,52,11200,13300
LUPIN-II-CE-870,LUPIN-NEXT-CE-870,04/25/2019,36.6,40,30,37.45,37100,21700
LUPIN-II-CE-880,LUPIN-NEXT-CE-880,04/25/2019,30.6,35.05,26,32.05,119700,62300
LUPIN-II-CE-940,LUPIN-NEXT-CE-940,04/25/2019,11.5,13.25,8.7,11,18200,25200
LUPIN-II-CE-950,LUPIN-NEXT-CE-950,04/25/2019,11,11,7.55,10.95,9100,10500
LUPIN-II-CE-960,LUPIN-NEXT-CE-960,04/25/2019,6,8,6,7.6,4900,11900
LUPIN-II-CE-1000,LUPIN-NEXT-CE-1000,04/25/2019,2.8,4,1.6,3.4,6300,7000
LUPIN-II-PE-740,LUPIN-NEXT-PE-740,04/25/2019,4,4,3.5,4,3500,4200
LUPIN-II-PE-760,LUPIN-NEXT-PE-760,04/25/2019,6,6,6,6,700,5600
LUPIN-II-PE-780,LUPIN-NEXT-PE-780,04/25/2019,6.3,8,6,6,5600,10500
LUPIN-II-PE-800,LUPIN-NEXT-PE-800,04/25/2019,8.65,12,8.1,9.7,39900,36400
LUPIN-II-PE-810,LUPIN-NEXT-PE-810,04/25/2019,11.55,14.3,11.55,11.7,3500,4200
LUPIN-II-PE-900,LUPIN-NEXT-PE-900,04/25/2019,48,53.75,45,45,7000,16800
LUPIN-II-PE-1000,LUPIN-NEXT-PE-1000,04/25/2019,128,135.2,127,135.2,5600,7000
M&M-I-CE-640,M&M-NEAR-CE-640,04/25/2019,23.3,23.3,23.3,23.3,1000,0
M&M-I-CE-650,M&M-NEAR-CE-650,04/25/2019,16.15,16.15,12.6,13.9,6000,6000
M&M-I-CE-660,M&M-NEAR-CE-660,04/25/2019,10,10.35,3.8,4.3,100000,33000
M&M-I-CE-670,M&M-NEAR-CE-670,04/25/2019,3,3.75,0.05,0.1,563000,168000
M&M-I-CE-680,M&M-NEAR-CE-680,04/25/2019,2.3,2.3,0.05,0.1,437000,346000
M&M-I-CE-690,M&M-NEAR-CE-690,04/25/2019,1,1,0.05,0.05,47000,156000
M&M-I-CE-700,M&M-NEAR-CE-700,04/25/2019,0.2,0.2,0.05,0.05,140000,547000
M&M-I-CE-710,M&M-NEAR-CE-710,04/25/2019,0.1,0.1,0.05,0.05,55000,89000
M&M-I-CE-720,M&M-NEAR-CE-720,04/25/2019,0.1,0.1,0.05,0.05,23000,152000
M&M-I-CE-730,M&M-NEAR-CE-730,04/25/2019,0.1,0.1,0.1,0.1,10000,26000
M&M-I-CE-740,M&M-NEAR-CE-740,04/25/2019,0.05,0.05,0.05,0.05,32000,103000
M&M-I-CE-750,M&M-NEAR-CE-750,04/25/2019,0.05,0.05,0.05,0.05,2000,33000
M&M-I-CE-760,M&M-NEAR-CE-760,04/25/2019,0.05,0.05,0.05,0.05,76000,130000
M&M-I-CE-800,M&M-NEAR-CE-800,04/25/2019,0.05,0.05,0.05,0.05,1000,19000
M&M-I-CE-820,M&M-NEAR-CE-820,04/25/2019,0.05,0.05,0.05,0.05,1000,1000
M&M-I-CE-900,M&M-NEAR-CE-900,04/25/2019,0.05,0.05,0.05,0.05,2000,2000
M&M-I-PE-600,M&M-NEAR-PE-600,04/25/2019,0.05,0.05,0.05,0.05,16000,76000
M&M-I-PE-610,M&M-NEAR-PE-610,04/25/2019,0.05,0.05,0.05,0.05,1000,1000
M&M-I-PE-620,M&M-NEAR-PE-620,04/25/2019,0.05,0.05,0.05,0.05,4000,82000
M&M-I-PE-630,M&M-NEAR-PE-630,04/25/2019,0.1,0.1,0.05,0.05,4000,18000
M&M-I-PE-640,M&M-NEAR-PE-640,04/25/2019,0.1,0.25,0.05,0.1,41000,124000
M&M-I-PE-650,M&M-NEAR-PE-650,04/25/2019,0.05,0.45,0.05,0.05,56000,63000
M&M-I-PE-660,M&M-NEAR-PE-660,04/25/2019,0.8,1.8,0.05,0.1,306000,91000
M&M-I-PE-670,M&M-NEAR-PE-670,04/25/2019,4.65,7.3,4.3,5.4,75000,37000
M&M-I-PE-680,M&M-NEAR-PE-680,04/25/2019,12.65,16.6,12.25,14.8,58000,43000
M&M-I-PE-690,M&M-NEAR-PE-690,04/25/2019,23.55,24.55,23.55,24.5,3000,8000
M&M-I-PE-700,M&M-NEAR-PE-700,04/25/2019,32.95,35.5,32.95,35.2,21000,50000
M&M-I-PE-720,M&M-NEAR-PE-720,04/25/2019,56,56,55.45,55.45,4000,3000
M&M-I-PE-740,M&M-NEAR-PE-740,04/25/2019,74,76.5,74,74,8000,11000
M&M-I-PE-760,M&M-NEAR-PE-760,04/25/2019,93,95.5,93,95,7000,2000
M&M-I-PE-800,M&M-NEAR-PE-800,04/25/2019,133.5,135.5,133.5,135.05,16000,2000
M&M-I-PE-840,M&M-NEAR-PE-840,04/25/2019,175.5,176,175.5,176,2000,1000
M&M-I-PE-900,M&M-NEAR-PE-900,04/25/2019,233,236,233,235.35,6000,5000
M&M-II-CE-630,M&M-NEXT-CE-630,04/25/2019,48,48,48,48,1000,1000
M&M-II-CE-640,M&M-NEXT-CE-640,04/25/2019,40.15,40.15,40.15,40.15,1000,1000
M&M-II-CE-650,M&M-NEXT-CE-650,04/25/2019,34.85,34.85,34.85,34.85,1000,1000
M&M-II-CE-660,M&M-NEXT-CE-660,04/25/2019,29.55,29.55,26.3,27,42000,40000
M&M-II-CE-670,M&M-NEXT-CE-670,04/25/2019,25.1,25.1,21,21.55,106000,41000
M&M-II-CE-680,M&M-NEXT-CE-680,04/25/2019,20.1,20.35,16.45,17,108000,69000
M&M-II-CE-690,M&M-NEXT-CE-690,04/25/2019,15.45,15.45,12.85,13.3,84000,55000
M&M-II-CE-700,M&M-NEXT-CE-700,04/25/2019,13,13,9.85,10.45,308000,327000
M&M-II-CE-710,M&M-NEXT-CE-710,04/25/2019,9.55,9.55,7.3,7.6,44000,34000
M&M-II-CE-720,M&M-NEXT-CE-720,04/25/2019,7.2,7.25,5.2,5.7,62000,98000
M&M-II-CE-730,M&M-NEXT-CE-730,04/25/2019,5.7,5.7,4,4,10000,21000
M&M-II-CE-740,M&M-NEXT-CE-740,04/25/2019,4.85,4.85,3.15,3.5,8000,22000
M&M-II-PE-600,M&M-NEXT-PE-600,04/25/2019,3,3.5,3,3,5000,15000
M&M-II-PE-620,M&M-NEXT-PE-620,04/25/2019,5.2,5.85,4.55,5.45,19000,35000
M&M-II-PE-630,M&M-NEXT-PE-630,04/25/2019,7.45,7.9,7.2,7.6,33000,48000
M&M-II-PE-640,M&M-NEXT-PE-640,04/25/2019,9.5,10.5,9.5,10.25,125000,94000
M&M-II-PE-650,M&M-NEXT-PE-650,04/25/2019,12.55,13.7,12.55,13.25,62000,44000
M&M-II-PE-660,M&M-NEXT-PE-660,04/25/2019,16,17.5,15.95,17.1,92000,64000
M&M-II-PE-670,M&M-NEXT-PE-670,04/25/2019,19.5,22.5,19.5,21.25,123000,83000
M&M-II-PE-680,M&M-NEXT-PE-680,04/25/2019,26.3,27,25.65,27,11000,41000
M&M-II-PE-690,M&M-NEXT-PE-690,04/25/2019,33.7,33.7,33.7,33.7,1000,17000
M&M-II-PE-700,M&M-NEXT-PE-700,04/25/2019,38.5,39.2,36.9,39.2,18000,40000
M&M-II-PE-710,M&M-NEXT-PE-710,04/25/2019,47.5,47.5,47.5,47.5,2000,4000
M&M-II-PE-720,M&M-NEXT-PE-720,04/25/2019,55,55,53,53,2000,20000
M&M-II-PE-740,M&M-NEXT-PE-740,04/25/2019,71.6,72.5,70,71,15000,23000
M&M-II-PE-750,M&M-NEXT-PE-750,04/25/2019,81,81,81,81,1000,1000
M&M-II-PE-760,M&M-NEXT-PE-760,04/25/2019,88,91,88,90,3000,9000
M&M-II-PE-770,M&M-NEXT-PE-770,04/25/2019,98.1,98.1,98.1,98.1,1000,1000
M&M-II-PE-800,M&M-NEXT-PE-800,04/25/2019,128,129.25,127.15,127.15,12000,16000
M&M-II-PE-810,M&M-NEXT-PE-810,04/25/2019,136,136,136,136,1000,1000
M&M-II-PE-900,M&M-NEXT-PE-900,04/25/2019,226.8,226.95,226,226.5,7000,16000
M&MFIN-I-CE-380,M&MFIN-NEAR-CE-380,04/25/2019,36.95,36.95,36.95,36.95,8750,6250
M&MFIN-I-CE-410,M&MFIN-NEAR-CE-410,04/25/2019,23,23,2.8,4.25,50000,5000
M&MFIN-I-CE-420,M&MFIN-NEAR-CE-420,04/25/2019,15,15,0.05,0.15,1183750,267500
M&MFIN-I-CE-440,M&MFIN-NEAR-CE-440,04/25/2019,6,7.2,0.05,0.1,1841250,290000
M&MFIN-I-PE-380,M&MFIN-NEAR-PE-380,04/25/2019,0.05,0.05,0.05,0.05,10000,16250
M&MFIN-I-PE-410,M&MFIN-NEAR-PE-410,04/25/2019,0.5,2,0.05,0.15,716250,115000
M&MFIN-I-PE-420,M&MFIN-NEAR-PE-420,04/25/2019,0.85,7.2,0.75,4,2367500,133750
M&MFIN-II-CE-300,M&MFIN-NEXT-CE-300,04/25/2019,120,120,120,120,2500,2500
M&MFIN-II-CE-320,M&MFIN-NEXT-CE-320,04/25/2019,100.3,100.3,100.3,100.3,2500,2500
M&MFIN-II-CE-410,M&MFIN-NEXT-CE-410,04/25/2019,25.35,26,23.05,26,11250,3750
M&MFIN-II-CE-420,M&MFIN-NEXT-CE-420,04/25/2019,30.25,30.25,18,20.8,190000,115000
M&MFIN-II-CE-430,M&MFIN-NEXT-CE-430,04/25/2019,25,25,13.6,16.1,237500,91250
M&MFIN-II-CE-440,M&MFIN-NEXT-CE-440,04/25/2019,20,20.7,10.25,12.2,443750,175000
M&MFIN-II-PE-340,M&MFIN-NEXT-PE-340,04/25/2019,0.95,0.95,0.95,0.95,1250,1250
M&MFIN-II-PE-380,M&MFIN-NEXT-PE-380,04/25/2019,4.5,7,4.5,6.85,23750,25000
M&MFIN-II-PE-390,M&MFIN-NEXT-PE-390,04/25/2019,6,6.25,6,6.25,3750,5000
M&MFIN-II-PE-400,M&MFIN-NEXT-PE-400,04/25/2019,5.85,12.65,5.85,12,153750,46250
M&MFIN-II-PE-410,M&MFIN-NEXT-PE-410,04/25/2019,8,16.2,8,16,80000,30000
M&MFIN-II-PE-460,M&MFIN-NEXT-PE-460,04/25/2019,41,41,41,41,1250,1250
M&MFIN-II-PE-530,M&MFIN-NEXT-PE-
530,04/25/2019,108.85,108.85,108.85,108.85,2500,2500
540,04/25/2019,118.85,118.85,118.85,118.85,2500,2500
550,04/25/2019,128.55,128.55,128.55,128.55,2500,2500
570,04/25/2019,148.05,148.05,148.05,148.05,2500,2500
MANAPPURAM-I-CE-120,MANAPPURAM-NEAR-CE-120,04/25/2019,1.5,1.7,0.1,0.3,126000,30000
MANAPPURAM-I-CE-122.5,MANAPPURAM-NEAR-CE-
122.5,04/25/2019,0.15,0.2,0.05,0.1,30000,66000
MANAPPURAM-I-CE-125,MANAPPURAM-NEAR-CE-125,04/25/2019,0.1,0.2,0.05,0.1,90000,198000
MANAPPURAM-I-CE-127.5,MANAPPURAM-NEAR-CE-
127.5,04/25/2019,0.05,0.05,0.05,0.05,54000,132000
MANAPPURAM-I-CE-130,MANAPPURAM-NEAR-CE-
130,04/25/2019,0.05,0.05,0.05,0.05,168000,582000
140,04/25/2019,0.05,0.05,0.05,0.05,24000,300000
150,04/25/2019,0.05,0.05,0.05,0.05,6000,36000
MANAPPURAM-I-PE-110,MANAPPURAM-NEAR-PE-
110,04/25/2019,0.05,0.05,0.05,0.05,12000,30000
MANAPPURAM-I-PE-112.5,MANAPPURAM-NEAR-PE-
112.5,04/25/2019,0.05,0.05,0.05,0.05,18000,24000
MANAPPURAM-I-PE-115,MANAPPURAM-NEAR-PE-
115,04/25/2019,0.15,0.15,0.05,0.05,48000,48000
117.5,04/25/2019,0.15,0.15,0.05,0.05,24000,54000
MANAPPURAM-I-PE-120,MANAPPURAM-NEAR-PE-120,04/25/2019,0.45,0.9,0.2,0.7,114000,42000
122.5,04/25/2019,2.15,2.15,2.15,2.15,6000,24000
MANAPPURAM-I-PE-125,MANAPPURAM-NEAR-PE-125,04/25/2019,4.5,5,4.3,5,24000,48000
127.5,04/25/2019,7.1,7.2,7.1,7.2,12000,12000
MANAPPURAM-I-PE-130,MANAPPURAM-NEAR-PE-130,04/25/2019,10,10,10,10,6000,12000
MANAPPURAM-II-CE-112.5,MANAPPURAM-NEXT-CE-
112.5,04/25/2019,10.5,10.5,10.5,10.5,12000,12000
MANAPPURAM-II-CE-120,MANAPPURAM-NEXT-CE-
120,04/25/2019,6.65,6.65,6.1,6.1,18000,96000
122.5,04/25/2019,5.7,5.7,4.7,4.7,24000,30000
MANAPPURAM-II-CE-125,MANAPPURAM-NEXT-CE-125,04/25/2019,4.1,4.7,4.1,4.7,24000,24000
MANAPPURAM-II-CE-130,MANAPPURAM-NEXT-CE-
130,04/25/2019,2.7,2.75,2.35,2.5,36000,60000
132.5,04/25/2019,2.05,2.05,1.85,1.85,18000,12000
152.5,04/25/2019,0.25,0.25,0.25,0.25,6000,6000
MANAPPURAM-II-PE-112.5,MANAPPURAM-NEXT-PE-
112.5,04/25/2019,2.6,2.6,2.6,2.6,12000,12000
MANAPPURAM-II-PE-115,MANAPPURAM-NEXT-PE-115,04/25/2019,3.1,3.1,3.1,3.1,12000,12000
MANAPPURAM-II-PE-120,MANAPPURAM-NEXT-PE-120,04/25/2019,5,5,5,5,6000,24000
MANAPPURAM-II-PE-125,MANAPPURAM-NEXT-PE-125,04/25/2019,7.6,7.6,7.6,7.6,6000,12000
MANAPPURAM-II-PE-130,MANAPPURAM-NEXT-PE-
130,04/25/2019,10.9,10.9,10.9,10.9,6000,6000
MARICO-I-CE-350,MARICO-NEAR-CE-350,04/25/2019,9.5,10,9.5,10,10400,10400
MARICO-I-CE-360,MARICO-NEAR-CE-360,04/25/2019,2,2.05,0.05,0.15,137800,67600
MARICO-I-CE-365,MARICO-NEAR-CE-365,04/25/2019,0.7,0.7,0.05,0.05,80600,39000
MARICO-I-PE-320,MARICO-NEAR-PE-320,04/25/2019,0.05,0.05,0.05,0.05,2600,13000
MARICO-I-PE-360,MARICO-NEAR-PE-360,04/25/2019,3,3.8,0.9,2.55,80600,20800
MARICO-I-PE-365,MARICO-NEAR-PE-365,04/25/2019,7.35,8,5.5,8,20800,13000
MARICO-II-CE-350,MARICO-NEXT-CE-350,04/25/2019,19,19,19,19,2600,2600
MARICO-II-CE-360,MARICO-NEXT-CE-360,04/25/2019,14.55,14.55,12.25,12.25,23400,23400
MARICO-II-CE-380,MARICO-NEXT-CE-380,04/25/2019,6.3,6.3,5,5,13000,18200
MARICO-II-PE-330,MARICO-NEXT-PE-330,04/25/2019,2.75,2.75,2.75,2.75,5200,18200
MARICO-II-PE-340,MARICO-NEXT-PE-340,04/25/2019,3.8,4,3.8,4,5200,5200
MARICO-II-PE-355,MARICO-NEXT-PE-355,04/25/2019,9.05,9.55,9,9.55,7800,2600
MARUTI-I-CE-5800,MARUTI-NEAR-CE-
5800,04/25/2019,1182.75,1182.75,1138.65,1138.65,300,300
MARUTI-I-CE-6000,MARUTI-NEAR-CE-6000,04/25/2019,996.5,1040,955.85,1040,450,300
MARUTI-I-CE-6100,MARUTI-NEAR-CE-6100,04/25/2019,890.55,890.6,838.9,838.9,225,150
MARUTI-I-CE-6200,MARUTI-NEAR-CE-6200,04/25/2019,759,782.45,759,767.5,225,150
MARUTI-I-CE-6300,MARUTI-NEAR-CE-6300,04/25/2019,720,720,646.1,697.55,600,75
MARUTI-I-CE-6500,MARUTI-NEAR-CE-6500,04/25/2019,435,625.05,430,430,675,825
MARUTI-I-CE-6600,MARUTI-NEAR-CE-6600,04/25/2019,365,469.15,337.1,469.1,3375,1875
MARUTI-I-CE-6700,MARUTI-NEAR-CE-6700,04/25/2019,239.95,331.45,175,194.2,2550,1950
MARUTI-I-CE-7400,MARUTI-NEAR-CE-7400,04/25/2019,3.95,10,0.05,0.15,513525,60600
MARUTI-I-PE-5700,MARUTI-NEAR-PE-5700,04/25/2019,0.5,0.5,0.5,0.5,75,75
MARUTI-I-PE-5800,MARUTI-NEAR-PE-5800,04/25/2019,2,2,0.05,0.05,450,3450
MARUTI-I-PE-5900,MARUTI-NEAR-PE-5900,04/25/2019,0.45,1,0.45,0.95,375,2475
MARUTI-I-PE-6000,MARUTI-NEAR-PE-6000,04/25/2019,1,1.35,0.05,0.05,15600,16200
MARUTI-I-PE-7300,MARUTI-NEAR-PE-7300,04/25/2019,337.5,413.25,180,383.4,26025,15300
MARUTI-I-PE-7600,MARUTI-NEAR-PE-7600,04/25/2019,625,640,625,635,225,375
MARUTI-I-PE-7800,MARUTI-NEAR-PE-7800,04/25/2019,820,853.15,800,800,1200,450
MARUTI-I-PE-7900,MARUTI-NEAR-PE-7900,04/25/2019,927.45,1011.55,913,945.6,525,375
MARUTI-I-PE-8000,MARUTI-NEAR-PE-8000,04/25/2019,1022.9,1080,900,1071.45,2850,1950
MARUTI-I-PE-8100,MARUTI-NEAR-PE-8100,04/25/2019,1130.75,1140,1130,1140,1125,1050
MARUTI-I-PE-8200,MARUTI-NEAR-PE-
8200,04/25/2019,1230.85,1266.9,1230.85,1266.9,225,150
MARUTI-I-PE-8400,MARUTI-NEAR-PE-8400,04/25/2019,1370,1370,1370,1370,75,75
MARUTI-I-PE-8500,MARUTI-NEAR-PE-8500,04/25/2019,1526.2,1552,1480,1491.65,4125,825
MARUTI-I-PE-8600,MARUTI-NEAR-PE-8600,04/25/2019,1625,1690,1561.2,1690,11025,4500
MARUTI-II-CE-6100,MARUTI-NEXT-CE-6100,04/25/2019,950,950,950,950,75,300
MARUTI-II-CE-6500,MARUTI-NEXT-CE-6500,04/25/2019,570,619.5,537.9,564.15,600,300
MARUTI-II-CE-6600,MARUTI-NEXT-CE-6600,04/25/2019,491.5,535.9,486.4,513.9,825,675
MARUTI-II-CE-6900,MARUTI-NEXT-CE-6900,04/25/2019,337.05,418.15,281,296.6,40050,9750
MARUTI-II-CE-7000,MARUTI-NEXT-CE-
7000,04/25/2019,290,351.15,225.05,239.85,240375,44250
MARUTI-II-CE-7100,MARUTI-NEXT-CE-7100,04/25/2019,225.05,295,185,193.5,208800,21900
MARUTI-II-CE-7200,MARUTI-NEXT-CE-7200,04/25/2019,184,240.4,147,154.95,297525,51450
7300,04/25/2019,140.75,196.35,107.9,119.3,177300,43275
MARUTI-II-CE-7400,MARUTI-NEXT-CE-7400,04/25/2019,120,160,89.95,93.45,156675,31500
7500,04/25/2019,94.05,127.7,68.4,72.05,353475,83850
MARUTI-II-CE-7700,MARUTI-NEXT-CE-7700,04/25/2019,55.4,79.25,40,41.9,42600,16350
MARUTI-II-CE-7900,MARUTI-NEXT-CE-7900,04/25/2019,50.15,50.15,26,27,900,1050
MARUTI-II-CE-8000,MARUTI-NEXT-CE-8000,04/25/2019,28.45,45,21,22,54900,33900
MARUTI-II-CE-8100,MARUTI-NEXT-CE-8100,04/25/2019,20,22.85,20,22.85,150,150
MARUTI-II-CE-8400,MARUTI-NEXT-CE-8400,04/25/2019,17,17,10.5,13.8,675,1875
MARUTI-II-CE-8500,MARUTI-NEXT-CE-8500,04/25/2019,10.65,12,7,7.1,4125,3675
MARUTI-II-PE-5800,MARUTI-NEXT-PE-5800,04/25/2019,18,27,11.6,23.25,2175,1350
MARUTI-II-PE-5900,MARUTI-NEXT-PE-5900,04/25/2019,17,39,17,39,1050,675
MARUTI-II-PE-6000,MARUTI-NEXT-PE-6000,04/25/2019,49.95,49.95,20,35.05,38700,20475
MARUTI-II-PE-6100,MARUTI-NEXT-PE-6100,04/25/2019,23.3,50,23.3,50,1050,600
MARUTI-II-PE-6200,MARUTI-NEXT-PE-6200,04/25/2019,40,62.2,20,56.2,5025,3525
MARUTI-II-PE-6300,MARUTI-NEXT-PE-6300,04/25/2019,60,75,40,66.8,10875,6600
MARUTI-II-PE-6400,MARUTI-NEXT-PE-6400,04/25/2019,85,93,50,82.15,21900,8250
MARUTI-II-PE-6500,MARUTI-NEXT-PE-6500,04/25/2019,87,120.55,58.95,103.8,224700,59100
MARUTI-II-PE-6700,MARUTI-NEXT-PE-
6700,04/25/2019,137,179.95,88.65,160.9,133725,26400
MARUTI-II-PE-6800,MARUTI-NEXT-PE-6800,04/25/2019,180,217.7,107,188.05,172500,33225
6900,04/25/2019,210,262.6,119.3,226.65,164925,27825
7000,04/25/2019,249.95,309.35,166.3,270.1,226800,44100
MARUTI-II-PE-7200,MARUTI-NEXT-PE-7200,04/25/2019,387.05,420,265.7,381.8,14775,4725
MARUTI-II-PE-7600,MARUTI-NEXT-PE-7600,04/25/2019,662,674.25,655,655,225,1500
8000,04/25/2019,1020,1049.95,859.6,1049.95,1650,7500
MARUTI-II-PE-8200,MARUTI-NEXT-PE-8200,04/25/2019,1180,1180,1174.65,1174.65,150,150
8600,04/25/2019,1560,1633.2,1488.75,1607.75,13650,17250
MCDOWELL-N-I-CE-520,MCDOWELL-N-NEAR-CE-
520,04/25/2019,24.15,24.15,24.15,24.15,1250,2500
540,04/25/2019,13.3,15.75,7.5,7.5,61250,75000
MCDOWELL-N-I-CE-550,MCDOWELL-N-NEAR-CE-550,04/25/2019,5.5,7,0.05,0.9,97500,60000
560,04/25/2019,1.25,2.4,0.05,0.05,898750,222500
MCDOWELL-N-I-CE-570,MCDOWELL-N-NEAR-CE-570,04/25/2019,0.3,0.4,0.05,0.05,43750,31250
580,04/25/2019,0.25,0.25,0.05,0.1,117500,136250
590,04/25/2019,0.05,0.05,0.05,0.05,1250,15000
MCDOWELL-N-I-CE-600,MCDOWELL-N-NEAR-CE-600,04/25/2019,0.2,0.2,0.05,0.1,38750,180000
620,04/25/2019,0.05,0.05,0.05,0.05,1250,30000
640,04/25/2019,0.05,0.05,0.05,0.05,1250,18750
MCDOWELL-N-I-PE-500,MCDOWELL-N-NEAR-PE-
500,04/25/2019,0.05,0.05,0.05,0.05,5000,70000
MCDOWELL-N-I-PE-510,MCDOWELL-N-NEAR-PE-510,04/25/2019,0.05,0.1,0.05,0.1,2500,17500
520,04/25/2019,0.05,0.65,0.05,0.35,12500,63750
530,04/25/2019,0.05,0.05,0.05,0.05,1250,20000
540,04/25/2019,0.05,0.25,0.05,0.1,70000,43750
550,04/25/2019,1.35,3.5,0.15,2.6,188750,18750
MCDOWELL-N-I-PE-580,MCDOWELL-N-NEAR-PE-580,04/25/2019,26,34,24.15,32.75,16250,5000
MCDOWELL-N-I-PE-600,MCDOWELL-N-NEAR-PE-600,04/25/2019,46.5,53,45.9,53,16250,8750
MCDOWELL-N-I-PE-640,MCDOWELL-N-NEAR-PE-640,04/25/2019,93,93,93,93,1250,1250
MCDOWELL-N-II-CE-550,MCDOWELL-N-NEXT-CE-
550,04/25/2019,23.3,23.3,23.3,23.3,2500,2500
560,04/25/2019,22.55,22.55,17.6,19.1,21250,30000
570,04/25/2019,17.2,17.2,14.5,15.05,16250,28750
580,04/25/2019,15.5,15.5,11.25,11.95,42500,76250
MCDOWELL-N-II-CE-590,MCDOWELL-N-NEXT-CE-590,04/25/2019,11,11.05,8.3,8.95,7500,17500
MCDOWELL-N-II-CE-600,MCDOWELL-N-NEXT-CE-600,04/25/2019,8.55,10,7.35,7.8,38750,76250
650,04/25/2019,3.55,3.55,3.55,3.55,1250,1250
MCDOWELL-N-II-PE-500,MCDOWELL-N-NEXT-PE-500,04/25/2019,4.7,5.5,4.7,5.25,8750,10000
MCDOWELL-N-II-PE-520,MCDOWELL-N-NEXT-PE-
520,04/25/2019,8.5,10.15,8.5,9.85,7500,78750
530,04/25/2019,11.15,13.65,11.15,13.1,10000,13750
540,04/25/2019,14.7,17.6,14,16.7,26250,35000
550,04/25/2019,18.35,22,18.35,20.7,17500,30000
MCDOWELL-N-II-PE-580,MCDOWELL-N-NEXT-PE-580,04/25/2019,35,39,34,39,5000,6250
MCDOWELL-N-II-PE-600,MCDOWELL-N-NEXT-PE-600,04/25/2019,49,55,48.9,54.55,17500,25000
620,04/25/2019,70.5,70.5,70.5,70.5,3750,3750
640,04/25/2019,86.7,86.7,86.7,86.7,1250,1250
MCX-I-CE-740,MCX-NEAR-CE-740,04/25/2019,60,66,60,66,2100,700
MCX-I-CE-800,MCX-NEAR-CE-800,04/25/2019,6,11.2,3,4.2,32200,3500
MCX-I-CE-810,MCX-NEAR-CE-810,04/25/2019,2,3.9,0.35,1.05,4900,0
MCX-I-CE-820,MCX-NEAR-CE-820,04/25/2019,1.7,3.5,0.05,0.25,42000,4900
MCX-I-CE-840,MCX-NEAR-CE-840,04/25/2019,0.9,1,0.15,0.15,8400,9100
MCX-I-PE-750,MCX-NEAR-PE-750,04/25/2019,0.05,0.05,0.05,0.05,700,2800
MCX-I-PE-960,MCX-NEAR-PE-960,04/25/2019,161,161,161,161,2100,2100
MCX-II-CE-740,MCX-NEXT-CE-740,04/25/2019,72,72,72,72,700,700
MCX-II-CE-800,MCX-NEXT-CE-800,04/25/2019,35,40,31.45,37.45,5600,11200
MCX-II-CE-860,MCX-NEXT-CE-860,04/25/2019,14.75,14.75,14.75,14.75,1400,2100
MCX-II-CE-900,MCX-NEXT-CE-900,04/25/2019,6.5,6.5,5.7,6,4200,4200
MCX-II-CE-920,MCX-NEXT-CE-920,04/25/2019,3.6,3.6,3.6,3.6,1400,1400
MCX-II-PE-750,MCX-NEXT-PE-750,04/25/2019,13.45,13.45,13,13.25,6300,6300
MCX-II-PE-760,MCX-NEXT-PE-760,04/25/2019,13.05,13.05,13.05,13.05,700,700
MCX-II-PE-900,MCX-NEXT-PE-900,04/25/2019,101,101,101,101,700,700
MCX-II-PE-960,MCX-NEXT-PE-960,04/25/2019,153,153,152,152,2100,2100
MFSL-I-CE-430,MFSL-NEAR-CE-430,04/25/2019,24.7,24.7,24.7,24.7,1200,6000
MFSL-I-CE-440,MFSL-NEAR-CE-440,04/25/2019,11,15,0.3,1.2,10800,8400
MFSL-I-CE-450,MFSL-NEAR-CE-450,04/25/2019,6,6.5,0.55,0.6,9600,3600
MFSL-I-PE-420,MFSL-NEAR-PE-420,04/25/2019,0.1,0.1,0.05,0.1,9600,20400
MFSL-I-PE-430,MFSL-NEAR-PE-430,04/25/2019,1,1,0.5,0.5,2400,3600
MFSL-II-CE-450,MFSL-NEXT-CE-450,04/25/2019,25.45,25.45,25.45,25.45,1200,1200
MFSL-II-CE-460,MFSL-NEXT-CE-460,04/25/2019,18.5,18.5,15.25,15.4,14400,13200
MFSL-II-CE-510,MFSL-NEXT-CE-510,04/25/2019,7,7,7,7,1200,2400
MFSL-II-CE-520,MFSL-NEXT-CE-520,04/25/2019,5,5,4.1,4.9,4800,3600
MFSL-II-CE-560,MFSL-NEXT-CE-560,04/25/2019,1,1,1,1,1200,1200
MFSL-II-PE-460,MFSL-NEXT-PE-460,04/25/2019,27.3,27.3,27.3,27.3,2400,2400
MGL-I-CE-990,MGL-NEAR-CE-990,04/25/2019,7.6,7.6,7.6,7.6,600,600
MGL-I-PE-940,MGL-NEAR-PE-940,04/25/2019,0.05,0.05,0.05,0.05,600,3600
MGL-I-PE-960,MGL-NEAR-PE-960,04/25/2019,1.9,1.9,0.4,0.4,1200,1200
MGL-I-PE-990,MGL-NEAR-PE-990,04/25/2019,15,15,15,15,600,1200
MGL-I-PE-1000,MGL-NEAR-PE-1000,04/25/2019,30,30,21.4,27,2400,1200
MGL-II-CE-1000,MGL-NEXT-CE-1000,04/25/2019,22,22,22,22,1200,2400
MGL-II-CE-1020,MGL-NEXT-CE-1020,04/25/2019,19.7,19.7,19.7,19.7,600,2400
MGL-II-CE-1090,MGL-NEXT-CE-1090,04/25/2019,3.85,3.85,3.85,3.85,600,600
MGL-II-PE-960,MGL-NEXT-PE-960,04/25/2019,27,27,27,27,600,1200
MINDTREE-I-CE-840,MINDTREE-NEAR-CE-840,04/25/2019,140,140,140,140,1200,1200
MINDTREE-I-CE-920,MINDTREE-NEAR-CE-920,04/25/2019,55,55,55,55,600,600
MINDTREE-I-CE-940,MINDTREE-NEAR-CE-940,04/25/2019,37.5,41.85,33.9,35.6,12000,13200
MINDTREE-I-CE-960,MINDTREE-NEAR-CE-960,04/25/2019,17,22,0.05,19.2,180600,67800
MINDTREE-I-CE-980,MINDTREE-NEAR-CE-980,04/25/2019,0.3,16,0.25,4.5,702600,36000
MINDTREE-I-CE-1000,MINDTREE-NEAR-CE-
1000,04/25/2019,0.15,0.55,0.05,0.05,103200,167400
MINDTREE-I-PE-900,MINDTREE-NEAR-PE-900,04/25/2019,0.05,0.05,0.05,0.05,16200,66000
MINDTREE-I-PE-980,MINDTREE-NEAR-PE-980,04/25/2019,3.5,10,1,6.35,27600,2400
MINDTREE-I-PE-1000,MINDTREE-NEAR-PE-1000,04/25/2019,23,23,23,23,1200,0
MINDTREE-II-CE-840,MINDTREE-NEXT-CE-840,04/25/2019,140,140,140,140,1200,1200
MINDTREE-II-CE-960,MINDTREE-NEXT-CE-960,04/25/2019,28,28,28,28,600,1800
MINDTREE-II-CE-980,MINDTREE-NEXT-CE-980,04/25/2019,20,20.5,16,18.9,7800,4800
MINDTREE-II-CE-1000,MINDTREE-NEXT-CE-
1000,04/25/2019,10.9,12.5,8.4,11.05,142800,114000
MINDTREE-II-CE-1020,MINDTREE-NEXT-CE-1020,04/25/2019,5.95,5.95,5.95,5.95,600,2400
MINDTREE-II-CE-1040,MINDTREE-NEXT-CE-1040,04/25/2019,5.6,5.6,5.5,5.55,6600,6600
MINDTREE-II-PE-920,MINDTREE-NEXT-PE-920,04/25/2019,2.25,2.25,1.3,1.3,3000,5400
MINDTREE-II-PE-940,MINDTREE-NEXT-PE-940,04/25/2019,2.5,2.85,2,2.2,11400,66000
MINDTREE-II-PE-980,MINDTREE-NEXT-PE-980,04/25/2019,12.2,14.85,10,13.6,73200,60600
MINDTREE-II-PE-1000,MINDTREE-NEXT-PE-1000,04/25/2019,23,28.15,23,25.7,3600,3600
MOTHERSUMI-I-CE-140,MOTHERSUMI-NEAR-CE-140,04/25/2019,8.4,8.4,8.4,8.4,2850,14250
MOTHERSUMI-I-CE-150,MOTHERSUMI-NEAR-CE-
150,04/25/2019,0.95,1.2,0.05,0.1,1650150,874950
155,04/25/2019,0.15,0.15,0.05,0.05,228000,712500
160,04/25/2019,0.05,0.05,0.05,0.05,65550,1105800
165,04/25/2019,0.05,0.05,0.05,0.05,57000,407550
170,04/25/2019,0.05,0.05,0.05,0.05,25650,538650
175,04/25/2019,0.05,0.05,0.05,0.05,8550,128250
180,04/25/2019,0.05,0.05,0.05,0.05,5700,307800
185,04/25/2019,0.05,0.05,0.05,0.05,2850,39900
200,04/25/2019,0.05,0.05,0.05,0.05,8550,108300
MOTHERSUMI-I-PE-130,MOTHERSUMI-NEAR-PE-
130,04/25/2019,0.05,0.05,0.05,0.05,2850,51300
MOTHERSUMI-I-PE-135,MOTHERSUMI-NEAR-PE-135,04/25/2019,0.1,0.1,0.05,0.05,11400,79800
140,04/25/2019,0.2,0.2,0.05,0.05,25650,202350
145,04/25/2019,0.2,0.5,0.05,0.1,270750,139650
150,04/25/2019,1.15,3.2,0.8,1.85,729600,96900
160,04/25/2019,11,13.5,10.25,11.65,122550,45600
165,04/25/2019,15.9,17.2,15.75,17.15,25650,14250
MOTHERSUMI-I-PE-170,MOTHERSUMI-NEAR-PE-170,04/25/2019,20,22.1,20,21.95,14250,5700
MOTHERSUMI-I-PE-200,MOTHERSUMI-NEAR-PE-200,04/25/2019,51,51.9,51,51.65,11400,0
MOTHERSUMI-II-CE-140,MOTHERSUMI-NEXT-CE-140,04/25/2019,14,14,13.4,13.4,8550,11400
MOTHERSUMI-II-CE-145,MOTHERSUMI-NEXT-CE-
145,04/25/2019,10.25,10.25,10.25,10.25,2850,5700
150,04/25/2019,8.75,9,7.15,7.6,142500,114000
MOTHERSUMI-II-CE-155,MOTHERSUMI-NEXT-CE-155,04/25/2019,6.5,6.7,5.45,5.7,94050,94050
MOTHERSUMI-II-CE-160,MOTHERSUMI-NEXT-CE-160,04/25/2019,5,5,3.95,4.05,230850,205200
165,04/25/2019,3.15,3.5,2.7,3.05,28500,65550
MOTHERSUMI-II-PE-120,MOTHERSUMI-NEXT-PE-120,04/25/2019,0.9,0.95,0.9,0.95,8550,14250
MOTHERSUMI-II-PE-130,MOTHERSUMI-NEXT-PE-130,04/25/2019,1.3,2,1.3,1.75,17100,22800
MOTHERSUMI-II-PE-135,MOTHERSUMI-NEXT-PE-135,04/25/2019,3,3,2.5,2.65,45600,62700
MOTHERSUMI-II-PE-140,MOTHERSUMI-NEXT-PE-
140,04/25/2019,3.95,4.8,3.85,4.15,65550,76950
MOTHERSUMI-II-PE-145,MOTHERSUMI-NEXT-PE-145,04/25/2019,6.2,6.6,5.7,5.7,17100,39900
150,04/25/2019,7.65,9.25,7.65,8.25,76950,114000
155,04/25/2019,10.95,11.2,10.75,11.1,17100,31350
160,04/25/2019,13.8,14.75,13.65,14.35,25650,34200
165,04/25/2019,17.15,17.75,17.15,17.65,14250,22800
MOTHERSUMI-II-PE-170,MOTHERSUMI-NEXT-PE-170,04/25/2019,21,22.5,21,22.4,11400,14250
175,04/25/2019,25.65,27,25.65,27,14250,14250
200,04/25/2019,50.25,50.25,50.25,50.25,8550,14250
MRF-I-CE-56000,MRF-NEAR-CE-56000,04/25/2019,156,156,146,146,20,20
MRF-I-CE-58000,MRF-NEAR-CE-58000,04/25/2019,135.25,135.25,135.25,135.25,10,100
MRF-I-CE-60000,MRF-NEAR-CE-60000,04/25/2019,0.05,0.05,0.05,0.05,10,70
MRF-II-CE-55000,MRF-NEXT-CE-55000,04/25/2019,2000,2000,2000,2000,10,10
MRF-II-CE-58000,MRF-NEXT-CE-58000,04/25/2019,955,955,955,955,10,10
MRPL-I-CE-70,MRPL-NEAR-CE-70,04/25/2019,1.25,1.25,0.6,1,21000,7000
MRPL-I-CE-72,MRPL-NEAR-CE-72,04/25/2019,0.05,0.05,0.05,0.05,21000,21000
MRPL-I-CE-72.5,MRPL-NEAR-CE-72.5,04/25/2019,0.25,0.25,0.05,0.05,35000,56000
MRPL-I-PE-69,MRPL-NEAR-PE-69,04/25/2019,0.05,0.05,0.05,0.05,14000,14000
MRPL-I-PE-72.5,MRPL-NEAR-PE-72.5,04/25/2019,2.5,2.5,2.5,2.5,7000,14000
MRPL-II-CE-70,MRPL-NEXT-CE-70,04/25/2019,3.4,3.5,3.4,3.5,14000,42000
MRPL-II-PE-65,MRPL-NEXT-PE-65,04/25/2019,0.75,0.75,0.75,0.75,7000,14000
MRPL-II-PE-70,MRPL-NEXT-PE-70,04/25/2019,2.5,2.5,2.5,2.5,14000,21000
MUTHOOTFIN-I-CE-540,MUTHOOTFIN-NEAR-CE-
540,04/25/2019,55.95,55.95,55.95,55.95,1500,0
MUTHOOTFIN-I-CE-590,MUTHOOTFIN-NEAR-CE-590,04/25/2019,0.2,0.2,0.2,0.2,1500,3000
620,04/25/2019,0.1,0.95,0.05,0.05,25500,63000
630,04/25/2019,0.05,0.05,0.05,0.05,6000,24000
640,04/25/2019,0.25,0.25,0.05,0.05,27000,60000
660,04/25/2019,0.05,0.05,0.05,0.05,15000,33000
MUTHOOTFIN-I-PE-540,MUTHOOTFIN-NEAR-PE-540,04/25/2019,0.05,0.05,0.05,0.05,4500,4500
MUTHOOTFIN-I-PE-560,MUTHOOTFIN-NEAR-PE-
560,04/25/2019,0.05,0.15,0.05,0.05,15000,12000
MUTHOOTFIN-I-PE-600,MUTHOOTFIN-NEAR-PE-600,04/25/2019,7.3,22,4.5,22,13500,7500
MUTHOOTFIN-I-PE-610,MUTHOOTFIN-NEAR-PE-610,04/25/2019,28,28,28,28,1500,3000
MUTHOOTFIN-I-PE-620,MUTHOOTFIN-NEAR-PE-620,04/25/2019,30,30,28,28,3000,3000
MUTHOOTFIN-II-CE-580,MUTHOOTFIN-NEXT-CE-580,04/25/2019,24.05,27.6,24,27.6,4500,3000
MUTHOOTFIN-II-CE-590,MUTHOOTFIN-NEXT-CE-
590,04/25/2019,25.5,25.5,20.05,20.05,9000,6000
600,04/25/2019,22.75,25.4,15.4,17.45,79500,75000
610,04/25/2019,21.25,21.25,13.35,13.75,18000,15000
620,04/25/2019,16.7,16.7,10.4,12.05,15000,70500
630,04/25/2019,11.5,13.25,8.6,9.45,15000,9000
640,04/25/2019,11.55,11.55,6.6,6.6,10500,28500
MUTHOOTFIN-II-CE-650,MUTHOOTFIN-NEXT-CE-650,04/25/2019,8.5,8.5,6,6,19500,15000
MUTHOOTFIN-II-CE-680,MUTHOOTFIN-NEXT-CE-680,04/25/2019,2.35,2.5,2.35,2.5,4500,4500
MUTHOOTFIN-II-PE-500,MUTHOOTFIN-NEXT-PE-500,04/25/2019,2.2,3,2.2,3,7500,3000
MUTHOOTFIN-II-PE-530,MUTHOOTFIN-NEXT-PE-530,04/25/2019,6,6.5,5.65,6.5,6000,9000
MUTHOOTFIN-II-PE-550,MUTHOOTFIN-NEXT-PE-
550,04/25/2019,6.9,12.35,6.9,11.2,25500,28500
560,04/25/2019,10.3,15.95,10.2,13.8,21000,27000
570,04/25/2019,14.3,20.05,12.55,17.4,19500,9000
580,04/25/2019,15.95,24.8,15.95,22.1,33000,64500
590,04/25/2019,20.4,25.55,20.4,25.55,3000,3000
600,04/25/2019,27.9,30.15,27.9,30.15,4500,21000
NATIONALUM-I-CE-45.5,NATIONALUM-NEAR-CE-
45.5,04/25/2019,7.45,7.45,7.45,7.45,8000,8000
NATIONALUM-I-CE-50.5,NATIONALUM-NEAR-CE-50.5,04/25/2019,2.4,2.4,2.4,2.4,8000,32000
NATIONALUM-I-CE-52.5,NATIONALUM-NEAR-CE-52.5,04/25/2019,0.5,1,0.3,0.3,256000,24000
NATIONALUM-I-CE-53,NATIONALUM-NEAR-CE-53,04/25/2019,0.5,0.5,0.05,0.1,96000,120000
NATIONALUM-I-CE-55,NATIONALUM-NEAR-CE-
55,04/25/2019,0.05,0.15,0.05,0.05,616000,600000
55.5,04/25/2019,0.05,0.05,0.05,0.05,24000,232000
56,04/25/2019,0.05,0.05,0.05,0.05,272000,352000
57.5,04/25/2019,0.05,0.05,0.05,0.05,120000,496000
58,04/25/2019,0.05,0.05,0.05,0.05,96000,328000
60,04/25/2019,0.05,0.05,0.05,0.05,80000,2552000
60.5,04/25/2019,0.05,0.05,0.05,0.05,8000,128000
62.5,04/25/2019,0.05,0.05,0.05,0.05,8000,176000
65,04/25/2019,0.05,0.05,0.05,0.05,16000,944000
NATIONALUM-I-PE-50,NATIONALUM-NEAR-PE-50,04/25/2019,0.05,0.05,0.05,0.05,8000,224000
NATIONALUM-I-PE-50.5,NATIONALUM-NEAR-PE-
50.5,04/25/2019,0.05,0.05,0.05,0.05,16000,88000
52.5,04/25/2019,0.05,0.45,0.05,0.15,312000,64000
NATIONALUM-I-PE-53,NATIONALUM-NEAR-PE-53,04/25/2019,0.1,2.2,0.1,1,152000,80000
55.5,04/25/2019,2.2,3.1,2.2,3.1,152000,40000
57.5,04/25/2019,4.75,4.75,4.75,4.75,24000,32000
NATIONALUM-I-PE-65,NATIONALUM-NEAR-PE-
65,04/25/2019,11.95,12.2,11.95,12.2,40000,24000
70.5,04/25/2019,18.1,18.1,18.1,18.1,8000,8000
NATIONALUM-I-PE-73,NATIONALUM-NEAR-PE-73,04/25/2019,20,20.5,20,20.5,24000,8000
NATIONALUM-II-CE-50,NATIONALUM-NEXT-CE-50,04/25/2019,4.35,4.35,4,4.25,24000,64000
NATIONALUM-II-CE-50.5,NATIONALUM-NEXT-CE-
50.5,04/25/2019,4.45,4.45,4.45,4.45,8000,8000
NATIONALUM-II-CE-52,NATIONALUM-NEXT-CE-
52,04/25/2019,2.75,2.8,2.65,2.65,176000,176000
NATIONALUM-II-CE-53,NATIONALUM-NEXT-CE-53,04/25/2019,3,3,2.2,2.3,120000,216000
NATIONALUM-II-CE-54,NATIONALUM-NEXT-CE-54,04/25/2019,2.4,2.4,1.8,1.8,256000,216000
55,04/25/2019,1.95,1.95,1.4,1.5,632000,936000
55.5,04/25/2019,1.8,1.85,1.15,1.3,224000,224000
57,04/25/2019,0.95,0.95,0.8,0.9,176000,240000
NATIONALUM-II-CE-57.5,NATIONALUM-NEXT-CE-57.5,04/25/2019,1,1,0.85,0.9,80000,72000
58,04/25/2019,0.85,0.95,0.85,0.95,16000,80000
60,04/25/2019,0.6,0.65,0.45,0.55,440000,2128000
62.5,04/25/2019,0.35,0.4,0.3,0.3,48000,80000
NATIONALUM-II-PE-50,NATIONALUM-NEXT-PE-
50,04/25/2019,0.9,1.05,0.85,1.05,72000,264000
NATIONALUM-II-PE-50.5,NATIONALUM-NEXT-PE-
50.5,04/25/2019,1.05,1.05,1.05,1.05,16000,120000
52,04/25/2019,1.45,1.75,1.4,1.75,112000,128000
52.5,04/25/2019,1.6,1.9,1.6,1.9,16000,40000
NATIONALUM-II-PE-53,NATIONALUM-NEXT-PE-53,04/25/2019,2,2.2,2,2.2,48000,56000
55,04/25/2019,2.95,3.25,2.95,3.25,72000,296000
55.5,04/25/2019,3.25,3.7,3.2,3.65,136000,424000
NATIONALUM-II-PE-57,NATIONALUM-NEXT-PE-57,04/25/2019,4.3,4.6,4.2,4.6,328000,560000
NATIONALUM-II-PE-58,NATIONALUM-NEXT-PE-58,04/25/2019,5,5,5,5,72000,496000
NATIONALUM-II-PE-60,NATIONALUM-NEXT-PE-60,04/25/2019,6.8,7.25,6.8,7.25,48000,56000
65,04/25/2019,11.3,11.45,11.3,11.4,32000,128000
73,04/25/2019,19.05,19.2,19.05,19.2,16000,16000
NBCC-I-CE-55,NBCC-NEAR-CE-55,04/25/2019,5.2,5.2,5.2,5.2,8000,8000
NBCC-I-CE-58,NBCC-NEAR-CE-58,04/25/2019,1,1,1,1,8000,8000
NBCC-I-CE-62.5,NBCC-NEAR-CE-62.5,04/25/2019,0.1,0.1,0.05,0.05,40000,96000
NBCC-I-PE-55,NBCC-NEAR-PE-55,04/25/2019,0.05,0.05,0.05,0.05,16000,200000
NBCC-I-PE-57.5,NBCC-NEAR-PE-57.5,04/25/2019,0.1,0.1,0.05,0.05,16000,48000
NBCC-I-PE-61,NBCC-NEAR-PE-61,04/25/2019,1.25,3,1.25,2.55,32000,32000
NBCC-I-PE-62.5,NBCC-NEAR-PE-62.5,04/25/2019,2.6,7.05,2.6,4,32000,16000
NBCC-I-PE-66,NBCC-NEAR-PE-66,04/25/2019,7,7,7,7,8000,48000
NBCC-I-PE-70,NBCC-NEAR-PE-70,04/25/2019,11,11.55,11,11.55,32000,24000
NBCC-I-PE-75,NBCC-NEAR-PE-75,04/25/2019,16,16.3,16,16.3,16000,24000
NBCC-II-CE-58,NBCC-NEXT-CE-58,04/25/2019,3.75,3.75,3.75,3.75,8000,8000
NBCC-II-CE-61,NBCC-NEXT-CE-61,04/25/2019,3,3,2.25,2.25,24000,48000
NBCC-II-CE-67,NBCC-NEXT-CE-67,04/25/2019,1,1,0.9,0.9,16000,8000
NBCC-II-CE-68,NBCC-NEXT-CE-68,04/25/2019,1,1,1,1,8000,8000
NBCC-II-PE-41,NBCC-NEXT-PE-41,04/25/2019,1.85,1.85,1.85,1.85,136000,136000
NBCC-II-PE-54,NBCC-NEXT-PE-54,04/25/2019,1,1,1,1,8000,24000
NBCC-II-PE-57.5,NBCC-NEXT-PE-57.5,04/25/2019,2.15,2.15,2.15,2.15,8000,8000
NBCC-II-PE-62,NBCC-NEXT-PE-62,04/25/2019,3.8,4,3.8,4,24000,24000
NBCC-II-PE-62.5,NBCC-NEXT-PE-62.5,04/25/2019,4.5,4.5,4.5,4.5,8000,64000
NBCC-II-PE-74,NBCC-NEXT-PE-74,04/25/2019,13,13.1,13,13.1,104000,104000
NCC-I-CE-90,NCC-NEAR-CE-90,04/25/2019,14.65,14.65,14.65,14.65,8000,0
NCC-I-CE-100,NCC-NEAR-CE-100,04/25/2019,3.55,5,2.3,2.3,968000,184000
NCC-I-CE-102.5,NCC-NEAR-CE-102.5,04/25/2019,0.7,2.7,0.1,0.3,472000,88000
NCC-I-PE-90,NCC-NEAR-PE-90,04/25/2019,0.05,0.05,0.05,0.05,16000,120000
NCC-I-PE-97.5,NCC-NEAR-PE-97.5,04/25/2019,0.05,0.05,0.05,0.05,152000,104000
NCC-I-PE-105,NCC-NEAR-PE-105,04/25/2019,2.8,3,0.65,2.35,296000,72000
NCC-II-CE-85,NCC-NEXT-CE-85,04/25/2019,20,20,20,20,8000,0
NCC-II-CE-90,NCC-NEXT-CE-90,04/25/2019,15.9,16,15.9,16,48000,48000
NCC-II-CE-100,NCC-NEXT-CE-100,04/25/2019,8.2,9,7.9,9,32000,48000
NCC-II-CE-102.5,NCC-NEXT-CE-102.5,04/25/2019,6.35,6.35,5.95,6,64000,56000
NCC-II-CE-105,NCC-NEXT-CE-105,04/25/2019,5.35,6.4,4.9,5,376000,192000
NCC-II-CE-107.5,NCC-NEXT-CE-107.5,04/25/2019,4.7,4.75,3.9,3.95,64000,64000
NCC-II-CE-110,NCC-NEXT-CE-110,04/25/2019,3.75,4.35,2.95,3.2,720000,560000
NCC-II-CE-115,NCC-NEXT-CE-115,04/25/2019,2.7,2.75,1.9,2,240000,224000
NCC-II-CE-125,NCC-NEXT-CE-125,04/25/2019,1.1,1.1,1,1,40000,24000
NCC-II-PE-77.5,NCC-NEXT-PE-77.5,04/25/2019,0.15,0.15,0.15,0.15,8000,8000
NCC-II-PE-90,NCC-NEXT-PE-90,04/25/2019,1,1,1,1,24000,56000
NCC-II-PE-95,NCC-NEXT-PE-95,04/25/2019,2.3,2.35,1.9,2.35,152000,160000
NCC-II-PE-100,NCC-NEXT-PE-100,04/25/2019,4,4.35,3.2,4.15,248000,344000
NCC-II-PE-110,NCC-NEXT-PE-110,04/25/2019,8.75,10,8.05,10,144000,224000
NESTLEIND-I-CE-10750,NESTLEIND-NEAR-CE-10750,04/25/2019,150,150,150,150,500,150
NESTLEIND-I-CE-11000,NESTLEIND-NEAR-CE-11000,04/25/2019,25,25,0.05,1.8,1100,1050
NESTLEIND-I-CE-11700,NESTLEIND-NEAR-CE-11700,04/25/2019,2,2,1.85,2,300,550
NESTLEIND-I-CE-11750,NESTLEIND-NEAR-CE-11750,04/25/2019,0.05,1,0.05,0.05,800,800
NESTLEIND-I-PE-10750,NESTLEIND-NEAR-PE-10750,04/25/2019,50,50,50,50,50,300
NESTLEIND-I-PE-11250,NESTLEIND-NEAR-PE-
11250,04/25/2019,325.8,325.8,325.8,325.8,50,0
NESTLEIND-II-CE-10900,NESTLEIND-NEXT-CE-
10900,04/25/2019,395.55,395.55,395.55,395.55,50,50
11000,04/25/2019,270.75,353.75,270.75,325.35,350,350
11200,04/25/2019,232.9,259.85,232.9,237.65,150,100
NESTLEIND-II-PE-10500,NESTLEIND-NEXT-PE-
10500,04/25/2019,170.1,170.1,170.1,170.1,50,50
NESTLEIND-II-PE-10700,NESTLEIND-NEXT-PE-
10700,04/25/2019,254.5,254.5,254.5,254.5,50,100
NHPC-I-CE-24,NHPC-NEAR-CE-24,04/25/2019,0.1,0.1,0.05,0.05,81000,108000
NHPC-I-PE-23,NHPC-NEAR-PE-23,04/25/2019,0.05,0.05,0.05,0.05,27000,162000
NHPC-II-CE-23,NHPC-NEXT-CE-23,04/25/2019,1.2,1.2,0.85,0.85,108000,108000
NHPC-II-PE-18,NHPC-NEXT-PE-18,04/25/2019,0.05,0.05,0.05,0.05,27000,27000
NIITTECH-I-CE-1100,NIITTECH-NEAR-CE-1100,04/25/2019,211,211,203.5,203.5,3750,3000
NIITTECH-I-CE-1250,NIITTECH-NEAR-CE-1250,04/25/2019,50,50,50,50,750,0
NIITTECH-I-CE-1300,NIITTECH-NEAR-CE-1300,04/25/2019,5,8,0.05,0.55,15750,6000
NIITTECH-I-CE-1320,NIITTECH-NEAR-CE-1320,04/25/2019,1,1.8,0.05,0.15,102000,39750
NIITTECH-I-CE-1340,NIITTECH-NEAR-CE-1340,04/25/2019,0.4,0.7,0.05,0.1,32250,60000
NIITTECH-I-CE-1400,NIITTECH-NEAR-CE-
1400,04/25/2019,0.05,0.05,0.05,0.05,31500,111750
NIITTECH-I-PE-1250,NIITTECH-NEAR-PE-1250,04/25/2019,0.05,0.05,0.05,0.05,3000,54000
NIITTECH-I-PE-1300,NIITTECH-NEAR-PE-1300,04/25/2019,0.35,2,0.05,0.6,206250,66750
NIITTECH-I-PE-1320,NIITTECH-NEAR-PE-1320,04/25/2019,11,21,11,18.5,47250,9750
NIITTECH-I-PE-1340,NIITTECH-NEAR-PE-1340,04/25/2019,40,40,40,40,1500,3750
NIITTECH-I-PE-1350,NIITTECH-NEAR-PE-1350,04/25/2019,46.9,51.25,41,51.25,32250,7500
NIITTECH-I-PE-1360,NIITTECH-NEAR-PE-
1360,04/25/2019,60.05,60.05,60.05,60.05,750,2250
NIITTECH-II-CE-1200,NIITTECH-NEXT-CE-1200,04/25/2019,109,109,107,108,3000,3000
NIITTECH-II-CE-1300,NIITTECH-NEXT-CE-1300,04/25/2019,30,32,25.65,28,7500,5250
NIITTECH-II-CE-1320,NIITTECH-NEXT-CE-1320,04/25/2019,18.3,18.75,17.9,18,9750,9750
NIITTECH-II-CE-1340,NIITTECH-NEXT-CE-1340,04/25/2019,12.2,13.5,12,13.15,4500,6750
NIITTECH-II-CE-1400,NIITTECH-NEXT-CE-1400,04/25/2019,3,4.95,3,3.1,12000,14250
NIITTECH-II-PE-1260,NIITTECH-NEXT-PE-1260,04/25/2019,1.8,4.8,1.8,3.75,8250,3000
NIITTECH-II-PE-1280,NIITTECH-NEXT-PE-1280,04/25/2019,6.85,8.9,6.85,8,9000,9750
NIITTECH-II-PE-1300,NIITTECH-NEXT-PE-
1300,04/25/2019,13.35,17.8,13.35,15.95,80250,66750
NIITTECH-II-PE-1320,NIITTECH-NEXT-PE-
1320,04/25/2019,24.35,24.35,24.35,24.35,750,1500
NMDC-I-CE-97.5,NMDC-NEAR-CE-97.5,04/25/2019,3.4,3.4,3.4,3.4,6000,12000
NMDC-I-CE-100,NMDC-NEAR-CE-100,04/25/2019,1.45,1.45,0.5,0.9,66000,6000
NMDC-I-PE-100,NMDC-NEAR-PE-100,04/25/2019,0.05,0.1,0.05,0.05,372000,264000
NMDC-I-PE-102.5,NMDC-NEAR-PE-102.5,04/25/2019,0.7,2,0.25,1.95,288000,90000
NMDC-I-PE-107.5,NMDC-NEAR-PE-107.5,04/25/2019,7,7,7,7,6000,18000
NMDC-I-PE-120,NMDC-NEAR-PE-120,04/25/2019,17.8,18,17.8,18,30000,6000
NMDC-II-CE-95,NMDC-NEXT-CE-95,04/25/2019,9,9,8.25,8.25,12000,36000
NMDC-II-CE-97.5,NMDC-NEXT-CE-97.5,04/25/2019,5.9,6,5.9,6,12000,18000
NMDC-II-CE-100,NMDC-NEXT-CE-100,04/25/2019,5.8,5.8,4.5,4.55,36000,60000
NMDC-II-CE-102.5,NMDC-NEXT-CE-102.5,04/25/2019,3.55,3.55,3.4,3.5,12000,18000
NMDC-II-CE-107.5,NMDC-NEXT-CE-107.5,04/25/2019,2.25,2.25,2.25,2.25,6000,12000
NMDC-II-CE-112.5,NMDC-NEXT-CE-112.5,04/25/2019,1,1,0.95,0.95,18000,18000
NMDC-II-PE-90,NMDC-NEXT-PE-90,04/25/2019,0.65,0.65,0.65,0.65,30000,48000
NMDC-II-PE-92.5,NMDC-NEXT-PE-92.5,04/25/2019,1,1,1,1,6000,24000
NMDC-II-PE-97.5,NMDC-NEXT-PE-97.5,04/25/2019,1.7,2.1,1.7,2,42000,42000
NMDC-II-PE-105,NMDC-NEXT-PE-105,04/25/2019,5,5.6,5,5.6,12000,90000
NMDC-II-PE-110,NMDC-NEXT-PE-110,04/25/2019,8,8.5,8,8.5,12000,24000
NMDC-II-PE-135,NMDC-NEXT-PE-135,04/25/2019,32,32,32,32,6000,6000
NMDC-II-PE-137.5,NMDC-NEXT-PE-137.5,04/25/2019,35.1,35.1,35.1,35.1,6000,24000
NTPC-I-CE-100,NTPC-NEAR-CE-100,04/25/2019,34.35,34.35,34.35,34.35,4800,0
NTPC-I-CE-125,NTPC-NEAR-CE-125,04/25/2019,9.65,10,9.3,9.3,14400,24000
NTPC-I-CE-127.1,NTPC-NEAR-CE-127.1,04/25/2019,7.1,7.1,7.1,7.1,4800,19200
NTPC-I-CE-130,NTPC-NEAR-CE-130,04/25/2019,4,4.75,2.25,3.85,57600,14400
NTPC-I-PE-87.5,NTPC-NEAR-PE-87.5,04/25/2019,2.5,2.5,2.5,2.5,4800,4800
NTPC-I-PE-110,NTPC-NEAR-PE-110,04/25/2019,2.5,2.5,0.05,0.05,9600,4800
NTPC-II-CE-100,NTPC-NEXT-CE-100,04/25/2019,35.3,35.3,35.3,35.3,4800,4800
NTPC-II-CE-130,NTPC-NEXT-CE-130,04/25/2019,6.9,7.5,6,6.25,19200,28800
NTPC-II-CE-132.5,NTPC-NEXT-CE-132.5,04/25/2019,4.95,4.95,4.95,4.95,9600,19200
NTPC-II-CE-140,NTPC-NEXT-CE-140,04/25/2019,2.45,2.65,1.85,2,340800,403200
NTPC-II-CE-145,NTPC-NEXT-CE-145,04/25/2019,1.2,1.35,1,1.1,33600,139200
NTPC-II-PE-125,NTPC-NEXT-PE-125,04/25/2019,0.6,0.9,0.6,0.8,38400,38400
NTPC-II-PE-127.5,NTPC-NEXT-PE-127.5,04/25/2019,0.95,1.3,0.95,1.3,14400,19200
NTPC-II-PE-140,NTPC-NEXT-PE-140,04/25/2019,6.9,6.9,6,6,14400,28800
OFSS-I-CE-3600,OFSS-NEAR-CE-3600,04/25/2019,8.85,8.85,8.85,8.85,150,300
OIL-I-CE-180,OIL-NEAR-CE-180,04/25/2019,0.6,2,0.05,0.35,40788,47586
OIL-I-CE-182.5,OIL-NEAR-CE-182.5,04/25/2019,0.3,0.3,0.3,0.3,3399,6798
OIL-I-CE-185,OIL-NEAR-CE-185,04/25/2019,0.1,0.1,0.05,0.05,16995,30591
OIL-I-CE-191.5,OIL-NEAR-CE-191.5,04/25/2019,0.05,0.05,0.05,0.05,6798,16995
OIL-I-PE-165,OIL-NEAR-PE-165,04/25/2019,0.05,0.05,0.05,0.05,3399,20394
OIL-II-CE-180,OIL-NEXT-CE-180,04/25/2019,3.5,7,3.5,5.15,71379,81576
OIL-II-CE-182.5,OIL-NEXT-CE-182.5,04/25/2019,4.75,5.7,4.6,5.65,40788,0
OIL-II-CE-185,OIL-NEXT-CE-185,04/25/2019,4.6,4.6,3.25,3.25,16995,37389
OIL-II-CE-200,OIL-NEXT-CE-200,04/25/2019,1,1.3,1,1,40788,33990
OIL-II-PE-170,OIL-NEXT-PE-170,04/25/2019,2,2.1,2,2.05,6798,40788
OIL-II-PE-175,OIL-NEXT-PE-175,04/25/2019,4,4,4,4,3399,13596
OIL-II-PE-180,OIL-NEXT-PE-180,04/25/2019,4.9,5.65,4.9,5.4,13596,13596
OIL-II-PE-200,OIL-NEXT-PE-200,04/25/2019,18.5,18.5,18,18.35,16995,20394
ONGC-I-CE-149,ONGC-NEAR-CE-149,04/25/2019,18.25,19.05,18.25,18.5,26250,86250
ONGC-I-CE-154,ONGC-NEAR-CE-154,04/25/2019,13.8,14,13.8,13.8,18750,45000
ONGC-I-CE-155,ONGC-NEAR-CE-155,04/25/2019,12,13,12,12.5,22500,26250
ONGC-I-CE-157.5,ONGC-NEAR-CE-157.5,04/25/2019,10.7,11.1,9.1,11.1,26250,52500
ONGC-I-CE-159,ONGC-NEAR-CE-159,04/25/2019,8,10.4,8,10.05,105000,101250
ONGC-I-CE-162.5,ONGC-NEAR-CE-162.5,04/25/2019,4.3,6.65,4.3,6,120000,438750
ONGC-I-CE-164,ONGC-NEAR-CE-164,04/25/2019,3.6,4.85,3,4.65,123750,191250
ONGC-I-PE-144,ONGC-NEAR-PE-144,04/25/2019,0.05,0.05,0.05,0.05,3750,138750
ONGC-I-PE-152.5,ONGC-NEAR-PE-152.5,04/25/2019,0.05,0.05,0.05,0.05,11250,90000
ONGC-I-PE-179,ONGC-NEAR-PE-179,04/25/2019,11.75,12,11.75,12,7500,3750
ONGC-I-PE-189,ONGC-NEAR-PE-189,04/25/2019,21.15,22,21.15,22,7500,15000
ONGC-II-CE-150,ONGC-NEXT-CE-150,04/25/2019,17.85,17.85,17.85,17.85,3750,93750
ONGC-II-CE-162.5,ONGC-NEXT-CE-162.5,04/25/2019,9.1,9.2,9.1,9.2,7500,116250
ONGC-II-CE-165,ONGC-NEXT-CE-165,04/25/2019,8,8.65,7.35,8.5,116250,153750
ONGC-II-CE-177.5,ONGC-NEXT-CE-177.5,04/25/2019,3,3.25,3,3.25,15000,22500
ONGC-II-PE-150,ONGC-NEXT-PE-150,04/25/2019,1.3,1.3,0.9,0.95,45000,108750
ONGC-II-PE-157.5,ONGC-NEXT-PE-157.5,04/25/2019,2.1,2.8,2.1,2.65,41250,41250
ONGC-II-PE-160,ONGC-NEXT-PE-160,04/25/2019,3,3.6,2.6,2.9,172500,251250
ONGC-II-PE-164,ONGC-NEXT-PE-164,04/25/2019,4.95,5,4.45,4.55,30000,30000
ONGC-II-PE-170,ONGC-NEXT-PE-170,04/25/2019,7.3,8.2,6.45,7,221250,112500
ONGC-II-PE-189,ONGC-NEXT-PE-189,04/25/2019,22.15,22.15,22,22,7500,15000
ORIENTBANK-I-CE-100,ORIENTBANK-NEAR-CE-100,04/25/2019,2,2,0.05,0.05,28000,28000
ORIENTBANK-I-CE-102.5,ORIENTBANK-NEAR-CE-
102.5,04/25/2019,0.1,0.1,0.05,0.05,14000,35000
ORIENTBANK-I-CE-105,ORIENTBANK-NEAR-CE-
105,04/25/2019,0.2,0.25,0.05,0.05,56000,63000
107.5,04/25/2019,0.1,0.1,0.05,0.05,77000,84000
110,04/25/2019,0.05,0.1,0.05,0.05,63000,77000
112.5,04/25/2019,0.05,0.05,0.05,0.05,28000,105000
120,04/25/2019,0.05,0.05,0.05,0.05,7000,231000
127.5,04/25/2019,0.05,0.05,0.05,0.05,7000,63000
ORIENTBANK-I-PE-97.5,ORIENTBANK-NEAR-PE-
97.5,04/25/2019,0.05,0.05,0.05,0.05,14000,7000
ORIENTBANK-I-PE-100,ORIENTBANK-NEAR-PE-100,04/25/2019,0.4,0.55,0.3,0.45,84000,14000
ORIENTBANK-I-PE-102.5,ORIENTBANK-NEAR-PE-102.5,04/25/2019,3,3,1.65,2,21000,35000
ORIENTBANK-I-PE-105,ORIENTBANK-NEAR-PE-105,04/25/2019,3.4,5,3,5,35000,28000
107.5,04/25/2019,6.7,6.8,6.5,6.75,35000,42000
ORIENTBANK-I-PE-110,ORIENTBANK-NEAR-PE-110,04/25/2019,7.85,11,7.85,11,84000,42000
112.5,04/25/2019,10.5,10.5,10.5,10.5,7000,14000
ORIENTBANK-I-PE-115,ORIENTBANK-NEAR-PE-
115,04/25/2019,14.25,14.95,14.25,14.95,14000,14000
ORIENTBANK-I-PE-120,ORIENTBANK-NEAR-PE-120,04/25/2019,20,20,20,20,7000,28000
ORIENTBANK-II-CE-100,ORIENTBANK-NEXT-CE-
100,04/25/2019,5.95,5.95,5.95,5.95,7000,28000
ORIENTBANK-II-CE-102.5,ORIENTBANK-NEXT-CE-
102.5,04/25/2019,5.05,5.05,5.05,5.05,7000,7000
105,04/25/2019,5.6,5.6,3.9,3.95,105000,63000
110,04/25/2019,3.4,3.4,2.45,2.45,49000,105000
112.5,04/25/2019,2.55,2.55,2.4,2.4,14000,14000
ORIENTBANK-II-CE-115,ORIENTBANK-NEXT-CE-115,04/25/2019,1.8,1.8,1.8,1.8,7000,35000
120,04/25/2019,1.45,1.45,1.15,1.2,49000,70000
125,04/25/2019,0.65,0.65,0.65,0.65,7000,21000
127.5,04/25/2019,0.45,0.45,0.45,0.45,7000,7000
130,04/25/2019,0.35,0.35,0.35,0.35,7000,7000
132.5,04/25/2019,0.25,0.25,0.25,0.25,7000,7000
135,04/25/2019,0.15,0.15,0.15,0.15,7000,7000
ORIENTBANK-II-PE-75,ORIENTBANK-NEXT-PE-75,04/25/2019,0.15,0.15,0.15,0.15,7000,7000
ORIENTBANK-II-PE-100,ORIENTBANK-NEXT-PE-100,04/25/2019,5,5.8,5,5.8,91000,98000
ORIENTBANK-II-PE-102.5,ORIENTBANK-NEXT-PE-
102.5,04/25/2019,6.2,7.2,6.2,7.2,21000,21000
ORIENTBANK-II-PE-105,ORIENTBANK-NEXT-PE-
105,04/25/2019,7.75,8.4,7.75,8.4,21000,21000
ORIENTBANK-II-PE-110,ORIENTBANK-NEXT-PE-
110,04/25/2019,10.75,10.75,10.75,10.75,7000,42000
PAGEIND-I-CE-22000,PAGEIND-NEAR-CE-22000,04/25/2019,1300,1300,1300,1300,100,100
PAGEIND-I-CE-24000,PAGEIND-NEAR-CE-24000,04/25/2019,1.55,1.55,1.55,1.55,25,50
PAGEIND-I-CE-25000,PAGEIND-NEAR-CE-25000,04/25/2019,5.4,5.4,0.35,0.35,200,325
PAGEIND-I-PE-22000,PAGEIND-NEAR-PE-22000,04/25/2019,1,1,1,1,75,150
PAGEIND-I-PE-25000,PAGEIND-NEAR-PE-25000,04/25/2019,1780,1780,1720,1720,75,125
PCJEWELLER-I-CE-70,PCJEWELLER-NEAR-CE-70,04/25/2019,70,70,70,70,6500,32500
PCJEWELLER-I-CE-75,PCJEWELLER-NEAR-CE-75,04/25/2019,60,60,60,60,13000,71500
PCJEWELLER-I-CE-80,PCJEWELLER-NEAR-CE-80,04/25/2019,55,55,53.85,54.9,58500,71500
PCJEWELLER-I-CE-85,PCJEWELLER-NEAR-CE-
85,04/25/2019,48.75,49.75,45,46.5,65000,325000
PCJEWELLER-I-CE-90,PCJEWELLER-NEAR-CE-90,04/25/2019,45.5,46,41,42.15,747500,539500
PCJEWELLER-I-CE-92.5,PCJEWELLER-NEAR-CE-
92.5,04/25/2019,43.55,43.55,43.55,43.55,6500,110500
95,04/25/2019,39.85,41.25,36.5,37.15,318500,578500
97.5,04/25/2019,36.05,36.05,36.05,36.05,13000,110500
100,04/25/2019,36.25,36.7,31,31.9,565500,481000
105,04/25/2019,28.6,31.15,26.05,26.05,45500,182000
110,04/25/2019,26.5,27.15,21.35,21.8,201500,182000
115,04/25/2019,18.7,20.6,18.65,20.6,58500,130000
117.5,04/25/2019,16.8,16.8,16.05,16.05,13000,39000
PCJEWELLER-I-CE-120,PCJEWELLER-NEAR-CE-120,04/25/2019,21,21,11,11.75,689000,403000
122.5,04/25/2019,12,12.35,11.05,12.15,32500,52000
125,04/25/2019,9.55,11.2,6.5,7.15,292500,136500
127.5,04/25/2019,6.15,9,5.1,5.25,45500,39000
PCJEWELLER-I-CE-130,PCJEWELLER-NEAR-CE-130,04/25/2019,7,8,1.5,2.55,1891500,364000
PCJEWELLER-I-CE-132.5,PCJEWELLER-NEAR-CE-132.5,04/25/2019,6,6,0.55,0.55,19500,6500
135,04/25/2019,4,4.05,0.05,0.25,2275000,338000
137.5,04/25/2019,1.7,1.7,0.55,0.55,32500,6500
140,04/25/2019,1.5,1.5,0.05,0.1,4673500,825500
142.5,04/25/2019,0.6,0.7,0.05,0.05,331500,136500
145,04/25/2019,0.25,0.5,0.05,0.05,1469000,689000
150,04/25/2019,0.25,0.4,0.05,0.05,942500,260000
155,04/25/2019,0.05,0.05,0.05,0.05,32500,32500
160,04/25/2019,0.05,0.05,0.05,0.05,6500,110500
PCJEWELLER-I-PE-70,PCJEWELLER-NEAR-PE-70,04/25/2019,0.05,0.05,0.05,0.05,6500,253500
PCJEWELLER-I-PE-75,PCJEWELLER-NEAR-PE-
75,04/25/2019,0.05,0.05,0.05,0.05,13000,175500
80,04/25/2019,0.05,0.05,0.05,0.05,71500,234000
85,04/25/2019,0.05,0.05,0.05,0.05,136500,156000
90,04/25/2019,0.05,0.05,0.05,0.05,97500,624000
95,04/25/2019,0.05,0.1,0.05,0.05,292500,520000
PCJEWELLER-I-PE-97.5,PCJEWELLER-NEAR-PE-
97.5,04/25/2019,0.05,0.05,0.05,0.05,6500,58500
100,04/25/2019,0.05,0.1,0.05,0.05,422500,624000
105,04/25/2019,0.05,0.1,0.05,0.05,175500,175500
110,04/25/2019,0.1,0.25,0.05,0.05,533000,357500
112.5,04/25/2019,0.05,0.05,0.05,0.05,6500,19500
115,04/25/2019,0.1,0.3,0.05,0.05,331500,240500
120,04/25/2019,0.3,0.65,0.05,0.05,1209000,507000
122.5,04/25/2019,0.1,0.35,0.05,0.05,39000,32500
125,04/25/2019,0.3,1.2,0.05,0.1,1521000,383500
127.5,04/25/2019,0.75,1.3,0.1,0.2,71500,45500
130,04/25/2019,0.65,2.45,0.05,0.2,4686500,819000
135,04/25/2019,1.8,4.2,1.05,2.85,637000,45500
PCJEWELLER-I-PE-140,PCJEWELLER-NEAR-PE-140,04/25/2019,4.1,8.15,3,7.9,838500,786500
150,04/25/2019,16.2,18.25,16.2,18.15,26000,13000
PCJEWELLER-I-PE-160,PCJEWELLER-NEAR-PE-160,04/25/2019,26.1,26.1,26.1,26.1,6500,6500
PCJEWELLER-II-CE-100,PCJEWELLER-NEXT-CE-100,04/25/2019,35,35,32,32,45500,52000
PCJEWELLER-II-CE-110,PCJEWELLER-NEXT-CE-110,04/25/2019,28,28,28,28,6500,6500
PCJEWELLER-II-CE-120,PCJEWELLER-NEXT-CE-120,04/25/2019,21,21.1,21,21.1,13000,13000
PCJEWELLER-II-CE-125,PCJEWELLER-NEXT-CE-
125,04/25/2019,17.2,17.3,17.2,17.3,13000,6500
PCJEWELLER-II-CE-127.5,PCJEWELLER-NEXT-CE-
127.5,04/25/2019,15.6,15.6,15.6,15.6,13000,13000
PCJEWELLER-II-CE-130,PCJEWELLER-NEXT-CE-
130,04/25/2019,18.5,18.5,13.5,15.35,143000,130000
132.5,04/25/2019,13.35,13.35,12.85,12.85,26000,13000
PCJEWELLER-II-CE-135,PCJEWELLER-NEXT-CE-135,04/25/2019,11.3,13,10.65,13,39000,26000
PCJEWELLER-II-CE-140,PCJEWELLER-NEXT-CE-140,04/25/2019,14,14,9.6,11,110500,71500
142.5,04/25/2019,10.8,10.8,10.8,10.8,6500,6500
PCJEWELLER-II-CE-145,PCJEWELLER-NEXT-CE-145,04/25/2019,13,13,8.5,8.5,39000,39000
147.5,04/25/2019,8.65,8.65,8.65,8.65,13000,13000
PCJEWELLER-II-CE-150,PCJEWELLER-NEXT-CE-150,04/25/2019,9,9,6.65,7,143000,97500
PCJEWELLER-II-CE-155,PCJEWELLER-NEXT-CE-155,04/25/2019,6.5,6.5,6.5,6.5,6500,6500
PCJEWELLER-II-CE-160,PCJEWELLER-NEXT-CE-160,04/25/2019,8.05,8.2,4.6,4.8,84500,52000
PCJEWELLER-II-CE-165,PCJEWELLER-NEXT-CE-165,04/25/2019,4,4.65,4,4.65,13000,13000
PCJEWELLER-II-CE-170,PCJEWELLER-NEXT-CE-170,04/25/2019,5,5,3.35,3.6,208000,104000
PCJEWELLER-II-PE-72.5,PCJEWELLER-NEXT-PE-72.5,04/25/2019,0.2,0.2,0.2,0.2,6500,6500
PCJEWELLER-II-PE-75,PCJEWELLER-NEXT-PE-75,04/25/2019,0.2,0.2,0.2,0.2,6500,6500
PCJEWELLER-II-PE-82.5,PCJEWELLER-NEXT-PE-
82.5,04/25/2019,0.35,0.35,0.35,0.35,6500,6500
92.5,04/25/2019,1.55,1.55,1.4,1.4,13000,6500
PCJEWELLER-II-PE-95,PCJEWELLER-NEXT-PE-95,04/25/2019,2,2,2,2,6500,6500
97.5,04/25/2019,2.45,2.45,2.45,2.45,6500,6500
102.5,04/25/2019,3.45,3.45,3.45,3.45,13000,13000
PCJEWELLER-II-PE-105,PCJEWELLER-NEXT-PE-
105,04/25/2019,3.05,3.05,3.05,3.05,6500,6500
107.5,04/25/2019,4.75,4.75,4.75,4.75,13000,13000
110,04/25/2019,5.35,5.35,4.4,4.4,52000,26000
112.5,04/25/2019,6.65,6.65,6.65,6.65,13000,13000
115,04/25/2019,5.05,5.1,5.05,5.05,26000,19500
120,04/25/2019,9.25,9.55,7,7.85,227500,110500
PCJEWELLER-II-PE-125,PCJEWELLER-NEXT-PE-125,04/25/2019,10.95,10.95,9,9,39000,39000
127.5,04/25/2019,12.95,12.95,12.95,12.95,13000,13000
130,04/25/2019,13.5,15.2,12.15,12.4,123500,97500
132.5,04/25/2019,15.8,15.8,14.1,14.1,26000,13000
135,04/25/2019,16.2,16.2,16.1,16.1,13000,6500
140,04/25/2019,20.5,20.5,20.5,20.5,6500,6500
PCJEWELLER-II-PE-160,PCJEWELLER-NEXT-PE-160,04/25/2019,30,30,30,30,6500,6500
PEL-I-CE-2400,PEL-NEAR-CE-2400,04/25/2019,155,165,155,165,604,302
PEL-I-CE-2500,PEL-NEAR-CE-2500,04/25/2019,65,65,65,65,302,302
PEL-I-CE-2550,PEL-NEAR-CE-2550,04/25/2019,5.1,5.1,3.2,4.15,604,1812
PEL-I-PE-2400,PEL-NEAR-PE-2400,04/25/2019,2.6,2.6,0.5,0.5,604,5436
PEL-I-PE-2500,PEL-NEAR-PE-2500,04/25/2019,1.6,1.6,1,1,906,5436
PEL-I-PE-2550,PEL-NEAR-PE-2550,04/25/2019,7.95,10,1,5.5,906,3926
PEL-I-PE-2600,PEL-NEAR-PE-2600,04/25/2019,32.25,48.25,26,41.85,7550,5436
PEL-II-CE-2400,PEL-NEXT-CE-2400,04/25/2019,205,205,205,205,302,1510
PEL-II-CE-2550,PEL-NEXT-CE-2550,04/25/2019,102.35,109.15,102.35,106.6,1812,2114
PEL-II-CE-2600,PEL-NEXT-CE-2600,04/25/2019,105.15,105.15,80,83.4,10268,16006
PEL-II-CE-2700,PEL-NEXT-CE-2700,04/25/2019,60,60,46.3,50.7,7248,9966
PEL-II-CE-2800,PEL-NEXT-CE-2800,04/25/2019,30,30,26.35,29.95,1510,12684
PEL-II-CE-2900,PEL-NEXT-CE-2900,04/25/2019,14.8,18,14.8,17.5,1208,3322
PEL-II-PE-2300,PEL-NEXT-PE-2300,04/25/2019,25,25,25,25,302,604
PEL-II-PE-2350,PEL-NEXT-PE-2350,04/25/2019,34.7,34.7,34.7,34.7,302,302
PEL-II-PE-2400,PEL-NEXT-PE-2400,04/25/2019,41.35,51,41.35,51,1208,4832
PEL-II-PE-2500,PEL-NEXT-PE-2500,04/25/2019,79,91,71,85.45,4228,7248
PEL-II-PE-2600,PEL-NEXT-PE-2600,04/25/2019,120,132.25,119.5,132.25,3926,11476
PETRONET-I-CE-230,PETRONET-NEAR-CE-230,04/25/2019,7.55,7.55,6.8,6.8,6000,12000
PETRONET-I-CE-240,PETRONET-NEAR-CE-240,04/25/2019,0.85,1,0.05,0.1,375000,159000
PETRONET-I-PE-225,PETRONET-NEAR-PE-225,04/25/2019,0.05,0.1,0.05,0.05,18000,45000
PETRONET-I-PE-245,PETRONET-NEAR-PE-245,04/25/2019,8,8.65,7.75,8.65,15000,6000
PETRONET-I-PE-250,PETRONET-NEAR-PE-250,04/25/2019,13,13.25,13,13.25,15000,18000
PETRONET-II-CE-235,PETRONET-NEXT-CE-235,04/25/2019,10.15,10.15,8.8,8.85,12000,15000
PETRONET-II-PE-220,PETRONET-NEXT-PE-220,04/25/2019,1.45,1.75,1.45,1.65,21000,36000
PETRONET-II-PE-230,PETRONET-NEXT-PE-230,04/25/2019,4,4.25,3.65,4.05,48000,324000
PETRONET-II-PE-245,PETRONET-NEXT-PE-245,04/25/2019,11,12.1,11,12.1,6000,3000
PETRONET-II-PE-270,PETRONET-NEXT-PE-270,04/25/2019,31,31,31,31,15000,15000
PFC-I-CE-90,PFC-NEAR-CE-90,04/25/2019,29.7,30.15,29.7,30.15,62000,12400
PFC-I-CE-100,PFC-NEAR-CE-100,04/25/2019,20,20,20,20,6200,24800
PFC-I-CE-115,PFC-NEAR-CE-115,04/25/2019,5,5.5,2.6,2.6,49600,285200
PFC-I-CE-117.5,PFC-NEAR-CE-117.5,04/25/2019,1.45,3,0.1,0.55,756400,68200
PFC-I-CE-122.5,PFC-NEAR-CE-122.5,04/25/2019,0.15,0.25,0.05,0.05,892800,452600
PFC-I-CE-127.5,PFC-NEAR-CE-127.5,04/25/2019,0.05,0.05,0.05,0.05,18600,210800
PFC-I-PE-72.5,PFC-NEAR-PE-72.5,04/25/2019,0.05,0.05,0.05,0.05,12400,12400
PFC-I-PE-110,PFC-NEAR-PE-110,04/25/2019,0.05,0.05,0.05,0.05,18600,489800
PFC-II-CE-100,PFC-NEXT-CE-100,04/25/2019,20.75,21.2,20.75,21,68200,105400
PFC-II-CE-110,PFC-NEXT-CE-110,04/25/2019,12.7,12.7,12.4,12.4,12400,55800
PFC-II-CE-122.5,PFC-NEXT-CE-122.5,04/25/2019,4.9,4.9,4.15,4.15,99200,124000
PFC-II-CE-125,PFC-NEXT-CE-125,04/25/2019,3.55,4,2.95,3.05,390600,651000
PFC-II-CE-135,PFC-NEXT-CE-135,04/25/2019,1.2,1.3,1,1.05,254200,353400
PFC-II-PE-72.5,PFC-NEXT-PE-72.5,04/25/2019,0.15,0.15,0.15,0.15,6200,0
PFC-II-PE-105,PFC-NEXT-PE-105,04/25/2019,0.9,1,0.9,1,24800,86800
PFC-II-PE-110,PFC-NEXT-PE-110,04/25/2019,1.65,1.95,1.45,1.9,291400,434000
PFC-II-PE-120,PFC-NEXT-PE-120,04/25/2019,5,5.95,4.55,5.9,310000,310000
PIDILITIND-I-CE-1140,PIDILITIND-NEAR-CE-1140,04/25/2019,88,88,88,88,500,0
PIDILITIND-I-CE-1200,PIDILITIND-NEAR-CE-1200,04/25/2019,29.35,32.75,8,8,5000,500
PIDILITIND-I-CE-1220,PIDILITIND-NEAR-CE-1220,04/25/2019,8,16,0.2,1.45,42500,8000
PIDILITIND-I-CE-1240,PIDILITIND-NEAR-CE-
1240,04/25/2019,2.25,4.55,0.1,0.25,80000,17500
1260,04/25/2019,0.3,0.95,0.1,0.1,26000,14500
1280,04/25/2019,1.95,1.95,0.05,0.1,15000,19500
1300,04/25/2019,0.3,0.3,0.05,0.05,15500,42000
PIDILITIND-I-CE-1320,PIDILITIND-NEAR-CE-1320,04/25/2019,0.2,0.2,0.1,0.1,2500,18000
1340,04/25/2019,0.1,0.15,0.05,0.15,6000,14500
PIDILITIND-I-CE-1360,PIDILITIND-NEAR-CE-1360,04/25/2019,0.1,0.1,0.1,0.1,500,6000
1400,04/25/2019,0.05,0.05,0.05,0.05,2500,13500
PIDILITIND-I-PE-1080,PIDILITIND-NEAR-PE-
1080,04/25/2019,0.05,0.05,0.05,0.05,5000,5000
1160,04/25/2019,0.25,0.25,0.05,0.05,1000,2500
PIDILITIND-I-PE-1180,PIDILITIND-NEAR-PE-1180,04/25/2019,1,1,0.2,0.45,1500,4500
PIDILITIND-I-PE-1200,PIDILITIND-NEAR-PE-1200,04/25/2019,2,2,0.15,0.5,26000,18500
1220,04/25/2019,9.1,10.05,0.55,10.05,22500,2500
PIDILITIND-I-PE-1240,PIDILITIND-NEAR-PE-1240,04/25/2019,20.6,20.6,10,16,4500,4000
PIDILITIND-I-PE-1260,PIDILITIND-NEAR-PE-1260,04/25/2019,31,41.7,28,41.7,7000,11000
PIDILITIND-I-PE-1280,PIDILITIND-NEAR-PE-1280,04/25/2019,49,75,49,75,3000,3500
1300,04/25/2019,74.75,77.55,65,77.55,2000,1000
PIDILITIND-II-CE-1140,PIDILITIND-NEXT-CE-
1140,04/25/2019,97.15,97.15,97.15,97.15,500,1500
1180,04/25/2019,75.5,75.5,75.5,75.5,500,500
PIDILITIND-II-CE-1200,PIDILITIND-NEXT-CE-1200,04/25/2019,55,58,55,58,1000,2000
1220,04/25/2019,47,47.25,35,35.35,4000,2000
1260,04/25/2019,22.05,33.45,19.55,22.6,8500,4500
1280,04/25/2019,21.15,24,13.7,14.9,4500,7000
1300,04/25/2019,14.7,19.3,10.2,10.25,5000,16500
1320,04/25/2019,15.15,17.2,14.1,14.1,3000,6000
PIDILITIND-II-PE-1160,PIDILITIND-NEXT-PE-
1160,04/25/2019,13,13,10.15,10.15,1000,1000
1180,04/25/2019,19.55,22.2,13.7,21.35,4000,2500
PIDILITIND-II-PE-1200,PIDILITIND-NEXT-PE-1200,04/25/2019,22.1,30,22.1,30,2500,4000
PIDILITIND-II-PE-1220,PIDILITIND-NEXT-PE-1220,04/25/2019,30,41.2,30,39.6,2000,1000
PIDILITIND-II-PE-1240,PIDILITIND-NEXT-PE-1240,04/25/2019,38.8,44,38.8,44,1000,2000
1260,04/25/2019,48.6,66.15,48.6,66.15,2500,2500
PIDILITIND-II-PE-1280,PIDILITIND-NEXT-PE-1280,04/25/2019,72,80.3,72,80.3,3500,17000
PIDILITIND-II-PE-1300,PIDILITIND-NEXT-PE-1300,04/25/2019,74,74,73.3,73.3,1000,2000
PNB-I-CE-75,PNB-NEAR-CE-75,04/25/2019,13.6,13.75,12.85,12.85,28000,14000
PNB-I-CE-82.5,PNB-NEAR-CE-82.5,04/25/2019,5.45,5.45,4.65,4.7,21000,35000
PNB-I-PE-75,PNB-NEAR-PE-75,04/25/2019,0.05,0.05,0.05,0.05,7000,308000
PNB-I-PE-82.5,PNB-NEAR-PE-82.5,04/25/2019,0.05,0.05,0.05,0.05,63000,490000
PNB-I-PE-95,PNB-NEAR-PE-95,04/25/2019,6.15,8.65,6.05,8,406000,616000
PNB-I-PE-105,PNB-NEAR-PE-105,04/25/2019,16,17.2,16,17.1,28000,105000
PNB-I-PE-110,PNB-NEAR-PE-110,04/25/2019,21,21.2,21,21.2,14000,35000
PNB-II-CE-75,PNB-NEXT-CE-75,04/25/2019,14.8,14.85,14.8,14.85,14000,21000
PNB-II-CE-80,PNB-NEXT-CE-80,04/25/2019,9.65,10.6,9,9,35000,98000
PNB-II-CE-85,PNB-NEXT-CE-85,04/25/2019,8.05,8.05,6,6.3,161000,224000
PNB-II-CE-87.5,PNB-NEXT-CE-87.5,04/25/2019,6.25,6.25,4.9,5,182000,161000
PNB-II-CE-92.5,PNB-NEXT-CE-92.5,04/25/2019,4.1,4.1,2.95,3.05,168000,273000
PNB-II-CE-95,PNB-NEXT-CE-95,04/25/2019,3,3.3,2.25,2.4,938000,1491000
PNB-II-CE-100,PNB-NEXT-CE-100,04/25/2019,2,2.05,1.35,1.45,1400000,3192000
PNB-II-PE-67.5,PNB-NEXT-PE-67.5,04/25/2019,0.15,0.25,0.15,0.25,21000,28000
PNB-II-PE-70,PNB-NEXT-PE-70,04/25/2019,0.4,0.45,0.35,0.4,56000,133000
PNB-II-PE-87.5,PNB-NEXT-PE-87.5,04/25/2019,4,5.25,4,4.9,511000,483000
PNB-II-PE-100,PNB-NEXT-PE-100,04/25/2019,12,14,12,13.5,245000,518000
PNB-II-PE-110,PNB-NEXT-PE-110,04/25/2019,21,21.65,20.7,21.5,119000,161000
POWERGRID-I-CE-190,POWERGRID-NEAR-CE-190,04/25/2019,4.5,4.5,2.75,2.75,12000,8000
POWERGRID-I-CE-192.5,POWERGRID-NEAR-CE-
192.5,04/25/2019,1.7,2.6,0.05,0.15,228000,44000
POWERGRID-I-CE-195,POWERGRID-NEAR-CE-
195,04/25/2019,0.45,1.15,0.05,0.05,1140000,312000
197.5,04/25/2019,0.15,0.3,0.05,0.05,108000,92000
200,04/25/2019,0.05,0.1,0.05,0.05,268000,732000
202.5,04/25/2019,0.05,0.05,0.05,0.05,32000,116000
205,04/25/2019,0.05,0.05,0.05,0.05,56000,416000
POWERGRID-I-PE-187.5,POWERGRID-NEAR-PE-187.5,04/25/2019,2.65,2.65,0.35,0.35,8000,0
POWERGRID-I-PE-190,POWERGRID-NEAR-PE-190,04/25/2019,0.2,0.2,0.05,0.1,260000,112000
POWERGRID-I-PE-192.5,POWERGRID-NEAR-PE-
192.5,04/25/2019,0.15,1.5,0.15,0.75,352000,76000
POWERGRID-I-PE-195,POWERGRID-NEAR-PE-195,04/25/2019,1.6,3,0.45,2.95,336000,64000
POWERGRID-I-PE-200,POWERGRID-NEAR-PE-200,04/25/2019,5.9,8.5,5,8.5,188000,88000
POWERGRID-I-PE-202.5,POWERGRID-NEAR-PE-
202.5,04/25/2019,6.65,6.65,6.65,6.65,4000,12000
POWERGRID-I-PE-205,POWERGRID-NEAR-PE-
205,04/25/2019,10.55,10.95,10.55,10.95,8000,32000
POWERGRID-I-PE-220,POWERGRID-NEAR-PE-220,04/25/2019,28,28,28,28,4000,8000
POWERGRID-II-CE-192.5,POWERGRID-NEXT-CE-192.5,04/25/2019,6.3,6.3,6.3,6.3,4000,8000
POWERGRID-II-CE-195,POWERGRID-NEXT-CE-195,04/25/2019,5.45,6.9,4.6,4.7,64000,32000
POWERGRID-II-CE-197.5,POWERGRID-NEXT-CE-
197.5,04/25/2019,5.15,5.15,3.55,3.55,12000,68000
POWERGRID-II-CE-200,POWERGRID-NEXT-CE-200,04/25/2019,4,4.35,2.75,2.9,276000,256000
POWERGRID-II-PE-170,POWERGRID-NEXT-PE-170,04/25/2019,0.5,0.55,0.45,0.55,40000,40000
POWERGRID-II-PE-180,POWERGRID-NEXT-PE-
180,04/25/2019,1.25,1.25,1.25,1.25,16000,16000
POWERGRID-II-PE-185,POWERGRID-NEXT-PE-185,04/25/2019,2,2,1.75,1.75,8000,68000
POWERGRID-II-PE-190,POWERGRID-NEXT-PE-190,04/25/2019,3,3.5,2.7,3.5,40000,60000
POWERGRID-II-PE-192.5,POWERGRID-NEXT-PE-192.5,04/25/2019,5,5.05,5,5.05,8000,36000
POWERGRID-II-PE-195,POWERGRID-NEXT-PE-195,04/25/2019,5.25,6,5.05,6,24000,56000
PVR-I-CE-1600,PVR-NEAR-CE-1600,04/25/2019,122,122,107.1,107.1,1600,800
PVR-I-CE-1650,PVR-NEAR-CE-1650,04/25/2019,60,67,60,65,2400,1200
PVR-I-CE-1700,PVR-NEAR-CE-1700,04/25/2019,27.15,27.15,10,14.55,5600,2800
PVR-I-CE-1720,PVR-NEAR-CE-1720,04/25/2019,5.1,5.1,0.05,0.05,3200,400
PVR-I-CE-1750,PVR-NEAR-CE-1750,04/25/2019,2,2.85,0.05,0.3,10000,4400
PVR-I-PE-1450,PVR-NEAR-PE-1450,04/25/2019,0.2,0.2,0.2,0.2,800,4800
PVR-I-PE-1650,PVR-NEAR-PE-1650,04/25/2019,2,4,0.05,0.3,4000,2400
PVR-I-PE-1700,PVR-NEAR-PE-1700,04/25/2019,6,10.3,5,10.3,2000,2400
PVR-II-CE-1640,PVR-NEXT-CE-1640,04/25/2019,125,125,125,125,400,400
PVR-II-CE-1700,PVR-NEXT-CE-1700,04/25/2019,88,88,74.2,77.5,7600,7600
PVR-II-CE-1720,PVR-NEXT-CE-1720,04/25/2019,76.5,76.5,63.8,66.15,4800,2400
PVR-II-CE-1750,PVR-NEXT-CE-1750,04/25/2019,65,65,53,57.1,2800,6000
PVR-II-CE-1800,PVR-NEXT-CE-1800,04/25/2019,41,41.4,34.6,38.85,7600,11600
PVR-II-CE-1850,PVR-NEXT-CE-1850,04/25/2019,24,26,23.55,26,2800,5600
PVR-II-CE-1900,PVR-NEXT-CE-1900,04/25/2019,16,16,12.85,15.5,3600,4800
PVR-II-PE-1450,PVR-NEXT-PE-1450,04/25/2019,3.05,3.05,3.05,3.05,400,0
PVR-II-PE-1600,PVR-NEXT-PE-1600,04/25/2019,26,26,23,23,2800,2800
PVR-II-PE-1680,PVR-NEXT-PE-1680,04/25/2019,55.9,55.9,50.5,50.5,1600,800
PVR-II-PE-1700,PVR-NEXT-PE-1700,04/25/2019,59.5,60.25,53,56.65,1200,1600
RAMCOCEM-I-CE-770,RAMCOCEM-NEAR-CE-770,04/25/2019,8.9,10.35,8.9,10.35,1600,3200
RAMCOCEM-I-CE-780,RAMCOCEM-NEAR-CE-780,04/25/2019,1,9,1,9,1600,0
RAMCOCEM-I-CE-800,RAMCOCEM-NEAR-CE-800,04/25/2019,4,5,0.55,1.3,13600,8000
RAMCOCEM-I-CE-810,RAMCOCEM-NEAR-CE-810,04/25/2019,3,3,3,3,7200,8000
RAMCOCEM-I-PE-770,RAMCOCEM-NEAR-PE-770,04/25/2019,0.5,0.5,0.5,0.5,1600,1600
RAMCOCEM-I-PE-790,RAMCOCEM-NEAR-PE-790,04/25/2019,1,2,1,1.2,2400,2400
RAMCOCEM-I-PE-890,RAMCOCEM-NEAR-PE-890,04/25/2019,95.4,140.45,92,92,6400,800
RAMCOCEM-II-CE-800,RAMCOCEM-NEXT-CE-800,04/25/2019,25.5,25.5,25.5,25.5,800,3200
RAMCOCEM-II-CE-820,RAMCOCEM-NEXT-CE-820,04/25/2019,18,18,18,18,1600,1600
RAMCOCEM-II-CE-860,RAMCOCEM-NEXT-CE-860,04/25/2019,9,9,9,9,800,1600
RAMCOCEM-II-PE-750,RAMCOCEM-NEXT-PE-750,04/25/2019,9.25,9.25,9.25,9.25,800,800
RAYMOND-I-CE-760,RAYMOND-NEAR-CE-760,04/25/2019,4.2,11.3,0.5,2.75,49600,3200
RAYMOND-I-CE-780,RAYMOND-NEAR-CE-780,04/25/2019,1.3,2,0.2,0.35,36000,10400
RAYMOND-I-PE-740,RAYMOND-NEAR-PE-740,04/25/2019,0.25,1.15,0.05,0.1,16800,9600
RAYMOND-I-PE-760,RAYMOND-NEAR-PE-760,04/25/2019,0.65,15,0.25,9.65,102400,6400
RAYMOND-I-PE-800,RAYMOND-NEAR-PE-800,04/25/2019,36,42.8,30.2,35,16800,1600
RAYMOND-I-PE-820,RAYMOND-NEAR-PE-820,04/25/2019,55,61.1,51,61.1,4800,1600
RAYMOND-I-PE-840,RAYMOND-NEAR-PE-840,04/25/2019,76,78.75,70,70,2400,1600
RAYMOND-I-PE-860,RAYMOND-NEAR-PE-860,04/25/2019,90,94,90,94,24000,9600
RAYMOND-I-PE-1020,RAYMOND-NEAR-PE-1020,04/25/2019,252,252,252,252,800,800
RAYMOND-II-CE-740,RAYMOND-NEXT-CE-740,04/25/2019,55.55,55.55,55.55,55.55,800,800
RAYMOND-II-CE-760,RAYMOND-NEXT-CE-760,04/25/2019,42.05,42.05,32,32,3200,7200
RAYMOND-II-CE-780,RAYMOND-NEXT-CE-780,04/25/2019,32.8,32.8,25.25,25.3,7200,12000
RAYMOND-II-CE-800,RAYMOND-NEXT-CE-800,04/25/2019,22,25.75,17.95,18.4,28000,25600
RAYMOND-II-CE-820,RAYMOND-NEXT-CE-820,04/25/2019,17,17,13,13,4800,13600
RAYMOND-II-PE-700,RAYMOND-NEXT-PE-700,04/25/2019,9,12.05,9,12,7200,5600
RAYMOND-II-PE-720,RAYMOND-NEXT-PE-720,04/25/2019,12.9,17,12.9,16.95,5600,3200
RAYMOND-II-PE-740,RAYMOND-NEXT-PE-740,04/25/2019,19.75,24.75,19.2,24.05,7200,12800
RAYMOND-II-PE-760,RAYMOND-NEXT-PE-760,04/25/2019,29,34.55,26,32.55,8800,10400
RAYMOND-II-PE-800,RAYMOND-NEXT-PE-800,04/25/2019,51.15,54,50,54,6400,8000
RAYMOND-II-PE-820,RAYMOND-NEXT-PE-820,04/25/2019,64,64.2,64,64.2,1600,2400
RAYMOND-II-PE-860,RAYMOND-NEXT-PE-860,04/25/2019,92,92,91.5,91.5,24000,24000
RAYMOND-II-PE-900,RAYMOND-NEXT-PE-900,04/25/2019,128,128,128,128,800,2400
RBLBANK-I-CE-560,RBLBANK-NEAR-CE-560,04/25/2019,113.25,114,113,113,4800,1200
RBLBANK-I-CE-600,RBLBANK-NEAR-CE-600,04/25/2019,70.25,71,66,66,9600,7200
RBLBANK-I-CE-620,RBLBANK-NEAR-CE-620,04/25/2019,54.25,54.25,45,45,4800,2400
RBLBANK-I-CE-640,RBLBANK-NEAR-CE-640,04/25/2019,32.5,34.1,25,26.15,26400,10800
RBLBANK-I-CE-660,RBLBANK-NEAR-CE-660,04/25/2019,13.6,14.75,5.1,6,40800,7200
RBLBANK-I-CE-670,RBLBANK-NEAR-CE-670,04/25/2019,6.15,6.65,0.05,0.15,175200,58800
RBLBANK-I-PE-580,RBLBANK-NEAR-PE-580,04/25/2019,0.05,0.05,0.05,0.05,1200,12000
RBLBANK-I-PE-680,RBLBANK-NEAR-PE-680,04/25/2019,7,14.5,6.55,13.75,44400,38400
RBLBANK-II-CE-570,RBLBANK-NEXT-CE-570,04/25/2019,102.5,102.9,102,102,4800,4800
RBLBANK-II-CE-610,RBLBANK-NEXT-CE-610,04/25/2019,64,64.25,64,64.25,2400,2400
RBLBANK-II-CE-620,RBLBANK-NEXT-CE-620,04/25/2019,56.1,56.1,56.1,56.1,1200,2400
RBLBANK-II-CE-650,RBLBANK-NEXT-CE-650,04/25/2019,36,36,35.75,36,12000,13200
RBLBANK-II-CE-670,RBLBANK-NEXT-CE-670,04/25/2019,24.75,24.75,22.6,23,10800,13200
RBLBANK-II-CE-690,RBLBANK-NEXT-CE-
690,04/25/2019,16.45,16.45,13.55,14.85,24000,26400
RBLBANK-II-CE-710,RBLBANK-NEXT-CE-710,04/25/2019,9.75,9.75,9,9,2400,7200
RBLBANK-II-PE-620,RBLBANK-NEXT-PE-620,04/25/2019,5.5,5.5,5.5,5.5,1200,4800
RBLBANK-II-PE-640,RBLBANK-NEXT-PE-640,04/25/2019,9.7,10.5,8.65,10.05,9600,12000
RBLBANK-II-PE-650,RBLBANK-NEXT-PE-650,04/25/2019,13,14.05,12.3,14,10800,10800
RBLBANK-II-PE-660,RBLBANK-NEXT-PE-660,04/25/2019,17,18.65,15.65,17.1,16800,16800
RBLBANK-II-PE-670,RBLBANK-NEXT-PE-670,04/25/2019,21.55,24,20.2,24,18000,24000
RBLBANK-II-PE-680,RBLBANK-NEXT-PE-680,04/25/2019,24.9,27,24.9,26.25,13200,8400
RECLTD-I-CE-89,RECLTD-NEAR-CE-89,04/25/2019,64.1,64.1,64.1,64.1,6000,0
RECLTD-I-CE-101.5,RECLTD-NEAR-CE-101.5,04/25/2019,52,55.05,52,55.05,12000,12000
RECLTD-I-CE-104,RECLTD-NEAR-CE-104,04/25/2019,49.2,49.2,46,46,48000,24000
RECLTD-I-CE-119,RECLTD-NEAR-CE-119,04/25/2019,33.55,36,33,33,60000,18000
RECLTD-I-CE-131.5,RECLTD-NEAR-CE-131.5,04/25/2019,21.1,21.1,21.1,21.1,6000,12000
RECLTD-I-CE-140,RECLTD-NEAR-CE-140,04/25/2019,12,12,9,9,12000,30000
RECLTD-I-CE-144,RECLTD-NEAR-CE-144,04/25/2019,8,8,8,8,6000,30000
RECLTD-I-CE-150,RECLTD-NEAR-CE-150,04/25/2019,2,3.75,0.05,0.1,636000,84000
RECLTD-I-CE-154,RECLTD-NEAR-CE-154,04/25/2019,0.5,1,0.1,0.15,138000,54000
RECLTD-I-PE-115,RECLTD-NEAR-PE-115,04/25/2019,0.05,0.05,0.05,0.05,6000,6000
RECLTD-I-PE-142.5,RECLTD-NEAR-PE-142.5,04/25/2019,0.05,0.05,0.05,0.05,12000,60000
RECLTD-I-PE-150,RECLTD-NEAR-PE-150,04/25/2019,0.45,1,0.05,0.4,930000,90000
RECLTD-I-PE-152.5,RECLTD-NEAR-PE-152.5,04/25/2019,0.55,3,0.15,2.2,342000,132000
RECLTD-II-CE-101.5,RECLTD-NEXT-CE-
101.5,04/25/2019,51.65,51.65,50.1,50.1,18000,18000
RECLTD-II-CE-104,RECLTD-NEXT-CE-104,04/25/2019,49.1,50,48.75,48.75,42000,42000
RECLTD-II-CE-119,RECLTD-NEXT-CE-119,04/25/2019,34.5,35.2,33,33,60000,60000
RECLTD-II-CE-120,RECLTD-NEXT-CE-120,04/25/2019,33.9,34.2,33.7,33.7,18000,42000
RECLTD-II-CE-140,RECLTD-NEXT-CE-140,04/25/2019,15,15,15,15,6000,84000
RECLTD-II-CE-142.5,RECLTD-NEXT-CE-142.5,04/25/2019,14.3,14.3,14.3,14.3,6000,6000
RECLTD-II-CE-155,RECLTD-NEXT-CE-155,04/25/2019,6,6.85,4.85,5.1,1122000,708000
RECLTD-II-CE-156.5,RECLTD-NEXT-CE-156.5,04/25/2019,4.95,5,4.8,4.8,30000,24000
RECLTD-II-CE-157.5,RECLTD-NEXT-CE-157.5,04/25/2019,5.25,5.4,4,4.05,204000,126000
RECLTD-II-PE-125,RECLTD-NEXT-PE-125,04/25/2019,0.5,0.65,0.5,0.65,18000,24000
RECLTD-II-PE-140,RECLTD-NEXT-PE-140,04/25/2019,2,2.8,1.8,2.75,270000,294000
RECLTD-II-PE-142.5,RECLTD-NEXT-PE-142.5,04/25/2019,2.5,3.35,2.5,3.35,24000,18000
RECLTD-II-PE-144,RECLTD-NEXT-PE-144,04/25/2019,3,3,2.9,2.9,18000,24000
RECLTD-II-PE-145,RECLTD-NEXT-PE-145,04/25/2019,3.2,4.4,3,4.25,150000,234000
RECLTD-II-PE-147.5,RECLTD-NEXT-PE-147.5,04/25/2019,4,5.35,4,5.25,114000,114000
RECLTD-II-PE-152.5,RECLTD-NEXT-PE-152.5,04/25/2019,6,7.75,5.65,7.75,66000,30000
RECLTD-II-PE-175,RECLTD-NEXT-PE-175,04/25/2019,22,22,22,22,12000,18000
RELCAPITAL-I-CE-120,RELCAPITAL-NEAR-CE-120,04/25/2019,30.6,30.6,30.6,30.6,1500,1500
RELCAPITAL-I-CE-130,RELCAPITAL-NEAR-CE-
130,04/25/2019,25.45,25.45,25.45,25.45,1500,1500
RELCAPITAL-I-CE-140,RELCAPITAL-NEAR-CE-140,04/25/2019,13.35,19,11,11,28500,34500
RELCAPITAL-I-CE-150,RELCAPITAL-NEAR-CE-150,04/25/2019,4.25,10,0.05,0.9,297000,33000
RELCAPITAL-I-CE-160,RELCAPITAL-NEAR-CE-160,04/25/2019,2,4.15,0.05,0.1,747000,171000
170,04/25/2019,0.5,1.65,0.05,0.05,663000,240000
180,04/25/2019,0.25,0.35,0.05,0.05,261000,121500
190,04/25/2019,0.1,0.2,0.05,0.05,252000,294000
200,04/25/2019,0.05,0.1,0.05,0.05,243000,427500
210,04/25/2019,0.05,0.1,0.05,0.05,15000,466500
220,04/25/2019,0.05,0.05,0.05,0.05,9000,445500
230,04/25/2019,0.05,0.05,0.05,0.05,1500,207000
240,04/25/2019,0.05,0.05,0.05,0.05,10500,99000
250,04/25/2019,0.05,0.05,0.05,0.05,40500,211500
260,04/25/2019,0.05,0.05,0.05,0.05,3000,36000
RELCAPITAL-I-CE-290,RELCAPITAL-NEAR-CE-290,04/25/2019,0.05,0.05,0.05,0.05,1500,7500
RELCAPITAL-I-PE-100,RELCAPITAL-NEAR-PE-
100,04/25/2019,0.05,0.05,0.05,0.05,3000,21000
RELCAPITAL-I-PE-110,RELCAPITAL-NEAR-PE-110,04/25/2019,0.05,0.05,0.05,0.05,4500,7500
140,04/25/2019,0.5,0.75,0.05,0.05,189000,94500
160,04/25/2019,2.6,16.4,2.5,11.55,91500,75000
170,04/25/2019,11.7,22,10.6,21.25,25500,105000
RELCAPITAL-I-PE-180,RELCAPITAL-NEAR-PE-180,04/25/2019,26,32.6,19.5,30.6,40500,58500
RELCAPITAL-I-PE-190,RELCAPITAL-NEAR-PE-190,04/25/2019,32.85,41,31.5,41,55500,49500
200,04/25/2019,42.35,51.5,42.3,50.9,39000,25500
RELCAPITAL-I-PE-210,RELCAPITAL-NEAR-PE-210,04/25/2019,53,62,51.05,62,18000,19500
220,04/25/2019,61.25,69.45,61.25,69.45,18000,28500
RELCAPITAL-I-PE-240,RELCAPITAL-NEAR-PE-240,04/25/2019,85.1,85.1,81,81,16500,6000
RELCAPITAL-I-PE-260,RELCAPITAL-NEAR-PE-260,04/25/2019,101.7,109,101.7,109,6000,6000
RELCAPITAL-I-PE-280,RELCAPITAL-NEAR-PE-280,04/25/2019,122,122,122,122,3000,3000
RELCAPITAL-I-PE-290,RELCAPITAL-NEAR-PE-290,04/25/2019,139,139,139,139,1500,4500
RELCAPITAL-II-CE-110,RELCAPITAL-NEXT-CE-
110,04/25/2019,48.25,48.25,48.25,48.25,1500,1500
RELCAPITAL-II-CE-130,RELCAPITAL-NEXT-CE-130,04/25/2019,32,32,32,32,1500,91500
140,04/25/2019,22.5,26.5,17.45,18.55,219000,288000
150,04/25/2019,15.15,20.85,13.05,14.45,322500,184500
160,04/25/2019,11.7,15.4,9.45,10.7,652500,259500
170,04/25/2019,8.3,11.05,6.7,7.6,426000,211500
180,04/25/2019,5.25,7.6,4.7,5.75,277500,201000
190,04/25/2019,4.9,5.4,3.4,4.05,84000,168000
RELCAPITAL-II-CE-200,RELCAPITAL-NEXT-CE-200,04/25/2019,2.65,4,2.5,3.2,178500,271500
RELCAPITAL-II-CE-210,RELCAPITAL-NEXT-CE-210,04/25/2019,3,3,1.8,2.25,28500,52500
RELCAPITAL-II-CE-220,RELCAPITAL-NEXT-CE-220,04/25/2019,2,2.05,1.5,1.95,13500,42000
RELCAPITAL-II-CE-230,RELCAPITAL-NEXT-CE-230,04/25/2019,1,1,1,1,1500,15000
RELCAPITAL-II-CE-240,RELCAPITAL-NEXT-CE-240,04/25/2019,0.7,0.7,0.7,0.7,1500,15000
250,04/25/2019,0.75,0.95,0.65,0.95,12000,28500
270,04/25/2019,0.05,0.05,0.05,0.05,1500,1500
RELCAPITAL-II-PE-90,RELCAPITAL-NEXT-PE-90,04/25/2019,0.7,0.7,0.7,0.7,1500,7500
RELCAPITAL-II-PE-100,RELCAPITAL-NEXT-PE-
100,04/25/2019,1.25,1.85,0.85,1.65,133500,123000
130,04/25/2019,4.3,7.3,3.45,6.85,193500,87000
140,04/25/2019,7.65,11.05,5.65,10.65,645000,283500
150,04/25/2019,10.4,16.1,9.05,15.4,631500,316500
160,04/25/2019,16.9,22.2,13.7,21.4,135000,127500
170,04/25/2019,20,28.65,19.2,27.85,37500,96000
RELCAPITAL-II-PE-180,RELCAPITAL-NEXT-PE-180,04/25/2019,29.5,34,26,34,4500,96000
RELCAPITAL-II-PE-190,RELCAPITAL-NEXT-PE-190,04/25/2019,38,38,35.2,35.2,9000,334500
RELCAPITAL-II-PE-200,RELCAPITAL-NEXT-PE-200,04/25/2019,45,54,44,54,18000,49500
RELCAPITAL-II-PE-210,RELCAPITAL-NEXT-PE-210,04/25/2019,52.1,60,52.1,60,15000,19500
220,04/25/2019,69.3,69.3,69.3,69.3,1500,6000
230,04/25/2019,72.5,72.5,72.5,72.5,1500,1500
RELCAPITAL-II-PE-240,RELCAPITAL-NEXT-PE-240,04/25/2019,80,80.5,80,80.05,16500,18000
260,04/25/2019,100.7,100.7,100.7,100.7,1500,9000
270,04/25/2019,110.4,117,110.4,117,6000,6000
RELIANCE-I-CE-840,RELIANCE-NEAR-CE-840,04/25/2019,569,569,555,555,1000,1000
RELIANCE-I-CE-860,RELIANCE-NEAR-CE-860,04/25/2019,544.5,550.8,544.5,549,7000,1000
RELIANCE-I-CE-900,RELIANCE-NEAR-CE-900,04/25/2019,486,510.5,485,488,3000,500
RELIANCE-I-CE-940,RELIANCE-NEAR-CE-940,04/25/2019,467.6,467.6,466,466,1500,500
RELIANCE-I-CE-960,RELIANCE-NEAR-CE-
960,04/25/2019,443.5,449.15,443.5,449.15,2000,1500
RELIANCE-I-CE-1000,RELIANCE-NEAR-CE-1000,04/25/2019,402.5,407,397,402,11000,1000
RELIANCE-I-CE-1100,RELIANCE-NEAR-CE-1100,04/25/2019,303,308.3,278,278.7,17500,3000
RELIANCE-I-CE-1120,RELIANCE-NEAR-CE-1120,04/25/2019,288.5,288.5,284,284,1000,1500
RELIANCE-I-CE-1140,RELIANCE-NEAR-CE-1140,04/25/2019,260,265,260,261.1,6500,1500
RELIANCE-I-CE-1160,RELIANCE-NEAR-CE-1160,04/25/2019,231,240.95,225,225,1500,500
RELIANCE-I-CE-1180,RELIANCE-NEAR-CE-1180,04/25/2019,225,229,222.05,222.05,3000,1000
1200,04/25/2019,205,207,173.95,174.35,62000,20500
1220,04/25/2019,187.9,187.9,187.9,187.9,2000,1500
1240,04/25/2019,155,170.7,137.8,147.05,20500,8000
RELIANCE-I-CE-1300,RELIANCE-NEAR-CE-1300,04/25/2019,87,111,58,73.1,53500,34500
RELIANCE-I-CE-1320,RELIANCE-NEAR-CE-1320,04/25/2019,66.85,91,48,53,80500,16500
1340,04/25/2019,53.45,70.5,23.65,35.15,673000,232500
RELIANCE-I-CE-1360,RELIANCE-NEAR-CE-1360,04/25/2019,32.4,51,5,11.8,1601000,310000
1400,04/25/2019,4.05,14,0.05,1.15,22915000,2583000
1420,04/25/2019,1.05,3.95,0.05,0.1,16706000,1864000
1440,04/25/2019,0.8,0.9,0.05,0.05,2298500,692000
RELIANCE-I-CE-1460,RELIANCE-NEAR-CE-1460,04/25/2019,0.1,0.3,0.05,0.05,502500,887500
1480,04/25/2019,0.1,0.15,0.05,0.05,179000,218500
1500,04/25/2019,0.05,0.1,0.05,0.05,241000,902500
1580,04/25/2019,0.05,0.05,0.05,0.05,10500,161000
RELIANCE-I-PE-860,RELIANCE-NEAR-PE-860,04/25/2019,0.05,0.05,0.05,0.05,1000,2500
RELIANCE-I-PE-1200,RELIANCE-NEAR-PE-
1200,04/25/2019,0.05,0.05,0.05,0.05,24000,255000
RELIANCE-I-PE-1280,RELIANCE-NEAR-PE-1280,04/25/2019,0.05,1,0.05,0.35,67500,262500
1320,04/25/2019,0.45,0.45,0.05,0.05,435000,690000
1360,04/25/2019,1.4,1.55,0.05,0.45,3571500,662000
1380,04/25/2019,4.55,16.95,0.05,6.45,7805500,216500
1400,04/25/2019,13.4,40.05,1.15,17.5,10049500,166500
1420,04/25/2019,31.7,53.7,10.75,38.1,684500,37000
RELIANCE-I-PE-1440,RELIANCE-NEAR-PE-1440,04/25/2019,50.35,73.15,28.75,62,51500,8000
1460,04/25/2019,54.95,90.15,49.15,86.2,16000,5000
RELIANCE-I-PE-1500,RELIANCE-NEAR-PE-1500,04/25/2019,114.6,127,89.5,124.9,33000,7500
RELIANCE-I-PE-1580,RELIANCE-NEAR-PE-1580,04/25/2019,176,176,167,176,17500,1500
1600,04/25/2019,192.5,226.6,192.5,224.75,5500,3000
RELIANCE-II-CE-840,RELIANCE-NEXT-CE-840,04/25/2019,572,572,572,572,500,4000
RELIANCE-II-CE-860,RELIANCE-NEXT-CE-860,04/25/2019,545.25,552,545.25,552,7000,9000
RELIANCE-II-CE-940,RELIANCE-NEXT-CE-
940,04/25/2019,470.9,470.9,468.4,468.4,1500,1500
960,04/25/2019,450.55,450.55,450.55,450.55,1000,4000
1120,04/25/2019,290.9,290.9,290.9,290.9,1000,3000
1140,04/25/2019,268,270,266.25,266.25,6500,8000
1200,04/25/2019,200,218.75,177.95,181,62000,93000
1240,04/25/2019,178.35,183.5,178.35,183.5,2000,63500
1260,04/25/2019,141.9,167,128.4,134.75,24000,31000
1280,04/25/2019,130,149.5,111.6,113.1,7500,18500
RELIANCE-II-CE-1300,RELIANCE-NEXT-CE-1300,04/25/2019,111,131,98.1,99.65,30500,40500
RELIANCE-II-CE-1320,RELIANCE-NEXT-CE-1320,04/25/2019,97,115,84.45,86.05,47000,42000
1340,04/25/2019,84,101.3,69.95,76.2,100500,71000
1360,04/25/2019,70.25,87.15,59,62.15,228500,213000
1380,04/25/2019,63,74.35,48.95,52.95,369500,190500
1400,04/25/2019,50,62.5,40.3,44.4,1409000,633000
1420,04/25/2019,41.4,52,33,36.45,1056500,294000
1440,04/25/2019,33.8,42.5,26.6,29.45,968500,370500
1460,04/25/2019,25.35,34.75,21.2,23.65,763500,290500
1480,04/25/2019,19.85,28.55,17,18.95,603500,262000
1500,04/25/2019,18.25,22.5,13.45,15,1161000,535500
1520,04/25/2019,13.9,17.5,10.5,11.75,61000,41000
1540,04/25/2019,9.55,13.95,8.45,9.35,73500,85000
RELIANCE-II-CE-1560,RELIANCE-NEXT-CE-1560,04/25/2019,8.4,11.9,6.1,7.1,60000,49000
RELIANCE-II-CE-1580,RELIANCE-NEXT-CE-1580,04/25/2019,7.8,8.5,5.2,5.75,39000,63000
RELIANCE-II-CE-1600,RELIANCE-NEXT-CE-1600,04/25/2019,4.9,7,4,4.55,267500,537500
RELIANCE-II-PE-900,RELIANCE-NEXT-PE-900,04/25/2019,0.1,0.55,0.1,0.55,3500,4000
RELIANCE-II-PE-1100,RELIANCE-NEXT-PE-1100,04/25/2019,1.7,1.7,1,1.25,6500,52000
RELIANCE-II-PE-1160,RELIANCE-NEXT-PE-1160,04/25/2019,2,2,1.75,1.85,2000,11000
RELIANCE-II-PE-1220,RELIANCE-NEXT-PE-1220,04/25/2019,4.5,6,3.75,5.35,7000,32000
RELIANCE-II-PE-1240,RELIANCE-NEXT-PE-1240,04/25/2019,5.45,9.25,5,8.5,50500,76500
RELIANCE-II-PE-1260,RELIANCE-NEXT-PE-1260,04/25/2019,10,12,6.65,11.4,284000,135000
RELIANCE-II-PE-1280,RELIANCE-NEXT-PE-
1280,04/25/2019,11.35,16.45,8.85,15.15,327500,168500
1300,04/25/2019,15.5,21.35,11.85,18.95,690000,394500
1320,04/25/2019,20.05,27.35,15.65,25.1,487000,142000
1340,04/25/2019,24.2,34.4,20.3,31.25,835500,185500
1360,04/25/2019,32.5,43,25.95,39.15,1004500,303500
1380,04/25/2019,39.45,53,32.75,47.9,1002000,319500
1400,04/25/2019,49.9,63.95,41,56.45,1125500,291000
RELIANCE-II-PE-1420,RELIANCE-NEXT-PE-1420,04/25/2019,62,75.1,50,68.75,305500,158000
1440,04/25/2019,75.35,89.1,60.45,81.95,69500,42000
1460,04/25/2019,87,100.55,72.8,91.3,25500,37500
RELIANCE-II-PE-1480,RELIANCE-NEXT-PE-1480,04/25/2019,101,101,85,89.5,3000,3000
1500,04/25/2019,114.05,134.25,99.75,127.35,25500,46500
RELIANCE-II-PE-1540,RELIANCE-NEXT-PE-1540,04/25/2019,133,133,133,133,500,1000
RELIANCE-II-PE-1560,RELIANCE-NEXT-PE-1560,04/25/2019,157,157,157,157,2500,2500
1580,04/25/2019,166.2,166.85,163.1,166.85,7000,22500
1600,04/25/2019,192.45,218.8,183.2,214.2,8500,21000
RELIANCE-III-CE-1400,RELIANCE-FAR-CE-1400,04/25/2019,75,75,75,75,1000,1000
RELIANCE-III-PE-1080,RELIANCE-FAR-PE-1080,04/25/2019,1.5,2,1.5,2,1000,1000
RELIANCE-III-PE-1100,RELIANCE-FAR-PE-1100,04/25/2019,1.5,3,1.5,3,2000,1500
RELIANCE-III-PE-1120,RELIANCE-FAR-PE-1120,04/25/2019,2,3,2,3,1000,1000
RELIANCE-III-PE-1140,RELIANCE-FAR-PE-1140,04/25/2019,2,3,2,3,1000,1000
RELINFRA-I-CE-100,RELINFRA-NEAR-CE-100,04/25/2019,23.8,23.8,23.55,23.55,2600,3900
RELINFRA-I-CE-110,RELINFRA-NEAR-CE-110,04/25/2019,15,16.5,12.4,12.4,7800,11700
RELINFRA-I-PE-90,RELINFRA-NEAR-PE-90,04/25/2019,0.05,0.05,0.05,0.05,7800,15600
RELINFRA-I-PE-125,RELINFRA-NEAR-PE-125,04/25/2019,3,3.5,0.55,3.15,92300,18200
RELINFRA-I-PE-130,RELINFRA-NEAR-PE-130,04/25/2019,7.8,9,3,8.45,66300,36400
RELINFRA-I-PE-135,RELINFRA-NEAR-PE-135,04/25/2019,11.05,13,8.85,13,29900,41600
RELINFRA-I-PE-140,RELINFRA-NEAR-PE-140,04/25/2019,16,19,14.85,18.4,23400,76700
RELINFRA-I-PE-150,RELINFRA-NEAR-PE-150,04/25/2019,26.15,27,22,27,23400,18200
RELINFRA-I-PE-160,RELINFRA-NEAR-PE-160,04/25/2019,36,38,36,38,11700,2600
RELINFRA-I-PE-170,RELINFRA-NEAR-PE-170,04/25/2019,46,47.65,46,47,7800,2600
RELINFRA-I-PE-180,RELINFRA-NEAR-PE-180,04/25/2019,54.1,58,52.05,58,7800,1300
RELINFRA-I-PE-200,RELINFRA-NEAR-PE-200,04/25/2019,76,79,72.1,79,22100,1300
RELINFRA-II-CE-80,RELINFRA-NEXT-CE-80,04/25/2019,43,43,43,43,1300,1300
RELINFRA-II-CE-100,RELINFRA-NEXT-CE-100,04/25/2019,29,31.7,24.7,24.7,6500,11700
RELINFRA-II-CE-110,RELINFRA-NEXT-CE-
110,04/25/2019,18.5,20.95,17.8,18.8,11700,106600
115,04/25/2019,17.4,20.35,14.85,15.15,19500,19500
120,04/25/2019,12.3,17.2,12.15,12.85,248300,175500
125,04/25/2019,9.75,13.95,9.75,10.5,187200,97500
RELINFRA-II-CE-130,RELINFRA-NEXT-CE-130,04/25/2019,7.8,11.45,7.8,8.3,423800,373100
RELINFRA-II-CE-135,RELINFRA-NEXT-CE-135,04/25/2019,7,8.7,6.25,6.6,65000,39000
RELINFRA-II-CE-145,RELINFRA-NEXT-CE-145,04/25/2019,4.95,5.6,3.75,4,14300,13000
RELINFRA-II-CE-155,RELINFRA-NEXT-CE-155,04/25/2019,3,3,3,3,3900,3900
RELINFRA-II-CE-160,RELINFRA-NEXT-CE-160,04/25/2019,3,3,1.6,2.05,36400,53300
RELINFRA-II-PE-80,RELINFRA-NEXT-PE-80,04/25/2019,0.8,0.8,0.8,0.8,1300,9100
RELINFRA-II-PE-85,RELINFRA-NEXT-PE-85,04/25/2019,1,1,1,1,1300,5200
RELINFRA-II-PE-100,RELINFRA-NEXT-PE-100,04/25/2019,3.55,4,3,4,67600,143000
RELINFRA-II-PE-115,RELINFRA-NEXT-PE-115,04/25/2019,8.7,8.95,6,8.65,98800,100100
RELINFRA-II-PE-130,RELINFRA-NEXT-PE-
130,04/25/2019,15.2,15.9,11.5,15.85,109200,102700
RELINFRA-II-PE-160,RELINFRA-NEXT-PE-
160,04/25/2019,35.6,38.75,35.6,38.75,14300,20800
RELINFRA-II-PE-170,RELINFRA-NEXT-PE-170,04/25/2019,44.25,48,44.25,48,6500,10400
RELINFRA-II-PE-175,RELINFRA-NEXT-PE-175,04/25/2019,46.8,53,46.8,53,7800,10400
REPCOHOME-I-CE-420,REPCOHOME-NEAR-CE-420,04/25/2019,20,20,20,20,2200,4400
REPCOHOME-I-CE-440,REPCOHOME-NEAR-CE-440,04/25/2019,1.55,7.4,0.4,0.7,12100,2200
REPCOHOME-I-PE-400,REPCOHOME-NEAR-PE-400,04/25/2019,1.6,1.6,0.05,0.05,3300,25300
REPCOHOME-I-PE-420,REPCOHOME-NEAR-PE-420,04/25/2019,1.15,1.15,0.5,0.8,5500,4400
REPCOHOME-I-PE-440,REPCOHOME-NEAR-PE-440,04/25/2019,5.6,5.6,1.05,3,5500,2200
REPCOHOME-I-PE-480,REPCOHOME-NEAR-PE-480,04/25/2019,44,44,44,44,1100,3300
REPCOHOME-II-CE-460,REPCOHOME-NEXT-CE-460,04/25/2019,16.95,16.95,15,15,2200,3300
REPCOHOME-II-CE-480,REPCOHOME-NEXT-CE-480,04/25/2019,10.9,10.9,10.9,10.9,5500,11000
REPCOHOME-II-CE-500,REPCOHOME-NEXT-CE-500,04/25/2019,5.45,5.45,5.45,5.45,1100,6600
REPCOHOME-II-PE-420,REPCOHOME-NEXT-PE-420,04/25/2019,15.8,15.8,15.8,15.8,1100,1100
RPOWER-I-CE-8,RPOWER-NEAR-CE-8,04/25/2019,0.25,0.25,0.05,0.1,544000,160000
RPOWER-I-PE-7,RPOWER-NEAR-PE-7,04/25/2019,0.05,0.05,0.05,0.05,128000,208000
RPOWER-I-PE-12,RPOWER-NEAR-PE-12,04/25/2019,3.9,4,3.8,4,560000,144000
RPOWER-I-PE-15,RPOWER-NEAR-PE-15,04/25/2019,7,7.15,7,7.15,208000,48000
RPOWER-I-PE-16,RPOWER-NEAR-PE-16,04/25/2019,8,8.1,8,8.1,32000,16000
RPOWER-II-CE-7,RPOWER-NEXT-CE-7,04/25/2019,1.75,1.75,1.75,1.75,32000,32000
RPOWER-II-CE-8,RPOWER-NEXT-CE-8,04/25/2019,1.15,1.2,0.9,1,304000,624000
RPOWER-II-PE-6,RPOWER-NEXT-PE-6,04/25/2019,0.3,0.3,0.3,0.3,16000,80000
RPOWER-II-PE-8,RPOWER-NEXT-PE-8,04/25/2019,1,1,0.8,0.85,416000,1072000
RPOWER-II-PE-11,RPOWER-NEXT-PE-11,04/25/2019,3,3,3,3,32000,64000
RPOWER-II-PE-12,RPOWER-NEXT-PE-12,04/25/2019,4.25,4.25,4,4,528000,576000
SAIL-I-CE-50,SAIL-NEAR-CE-50,04/25/2019,6.4,6.45,6,6,72000,252000
SAIL-I-CE-51,SAIL-NEAR-CE-51,04/25/2019,5,5,4.95,4.95,36000,96000
SAIL-I-CE-52,SAIL-NEAR-CE-52,04/25/2019,4.5,4.5,4.05,4.05,168000,144000
SAIL-I-CE-55,SAIL-NEAR-CE-55,04/25/2019,1,1.75,0.75,1.3,924000,108000
SAIL-I-PE-48,SAIL-NEAR-PE-48,04/25/2019,0.05,0.05,0.05,0.05,36000,252000
SAIL-I-PE-59,SAIL-NEAR-PE-59,04/25/2019,3,3,2.8,3,96000,84000
SAIL-II-CE-50,SAIL-NEXT-CE-50,04/25/2019,7.2,7.2,6.95,6.95,60000,120000
SAIL-II-CE-62,SAIL-NEXT-CE-62,04/25/2019,1.35,1.4,1,1.15,396000,504000
SAIL-II-PE-45,SAIL-NEXT-PE-45,04/25/2019,0.2,0.2,0.2,0.2,12000,12000
SAIL-II-PE-57,SAIL-NEXT-PE-57,04/25/2019,3.1,3.1,2.75,3,48000,180000
SAIL-II-PE-60,SAIL-NEXT-PE-60,04/25/2019,4.8,5,4.6,4.6,84000,360000
SAIL-II-PE-65,SAIL-NEXT-PE-65,04/25/2019,8.55,9,8.5,9,144000,396000
SAIL-II-PE-69,SAIL-NEXT-PE-69,04/25/2019,12,12,12,12,24000,24000
SAIL-III-CE-55,SAIL-FAR-CE-55,04/25/2019,4.75,4.75,4.75,4.75,12000,12000
SBIN-I-CE-200,SBIN-NEAR-CE-200,04/25/2019,111.25,111.25,111.25,111.25,6000,9000
SBIN-I-CE-270,SBIN-NEAR-CE-270,04/25/2019,39,39,39,39,3000,6000
SBIN-I-CE-280,SBIN-NEAR-CE-280,04/25/2019,31.65,31.65,28,28.2,39000,27000
SBIN-I-CE-290,SBIN-NEAR-CE-290,04/25/2019,21.2,21.2,16,16,48000,18000
SBIN-I-CE-300,SBIN-NEAR-CE-300,04/25/2019,9.9,11.75,5.4,6,762000,234000
SBIN-I-PE-200,SBIN-NEAR-PE-200,04/25/2019,0.05,0.05,0.05,0.05,3000,21000
SBIN-I-PE-315,SBIN-NEAR-PE-315,04/25/2019,4.5,9,3.3,8.45,1422000,324000
SBIN-I-PE-330,SBIN-NEAR-PE-330,04/25/2019,18.25,24.2,18.2,24,192000,189000
SBIN-I-PE-350,SBIN-NEAR-PE-350,04/25/2019,39,43.9,38,43.85,99000,51000
SBIN-I-PE-370,SBIN-NEAR-PE-370,04/25/2019,59,61.5,59,61.5,24000,24000
SBIN-II-CE-230,SBIN-NEXT-CE-230,04/25/2019,81.95,81.95,81.95,81.95,3000,6000
SBIN-II-CE-280,SBIN-NEXT-CE-280,04/25/2019,34.45,36.1,31,31,36000,69000
SBIN-II-CE-320,SBIN-NEXT-CE-320,04/25/2019,10,10.5,8,8.45,3246000,1827000
SBIN-II-CE-365,SBIN-NEXT-CE-365,04/25/2019,1.1,1.1,1,1,6000,27000
SBIN-II-PE-250,SBIN-NEXT-PE-250,04/25/2019,1,1,0.5,0.75,33000,72000
SBIN-II-PE-260,SBIN-NEXT-PE-260,04/25/2019,1.05,1.35,1,1.25,51000,150000
SBIN-II-PE-265,SBIN-NEXT-PE-265,04/25/2019,1.7,1.7,1.7,1.7,3000,42000
SBIN-II-PE-270,SBIN-NEXT-PE-270,04/25/2019,1.65,2.25,1.55,2,189000,279000
SBIN-II-PE-315,SBIN-NEXT-PE-315,04/25/2019,14,17.5,13.85,16.9,519000,192000
SBIN-II-PE-330,SBIN-NEXT-PE-330,04/25/2019,24,27.3,22.5,27,135000,219000
SBIN-II-PE-350,SBIN-NEXT-PE-350,04/25/2019,39.3,43.05,38,43.05,99000,276000
SBIN-II-PE-360,SBIN-NEXT-PE-360,04/25/2019,50,52.35,50,52.35,36000,57000
SBIN-II-PE-370,SBIN-NEXT-PE-370,04/25/2019,57.45,60,57.45,60,21000,30000
SBIN-II-PE-380,SBIN-NEXT-PE-380,04/25/2019,66,68.5,66,68.5,9000,12000
SBIN-III-CE-380,SBIN-FAR-CE-380,04/25/2019,2,2,2,2,3000,3000
SBIN-III-PE-285,SBIN-FAR-PE-285,04/25/2019,6.9,6.9,6.9,6.9,3000,3000
SBIN-III-PE-330,SBIN-FAR-PE-330,04/25/2019,28.2,28.2,28.2,28.2,3000,18000
SIEMENS-I-CE-1060,SIEMENS-NEAR-CE-1060,04/25/2019,113,113,113,113,550,0
SIEMENS-I-CE-1140,SIEMENS-NEAR-CE-1140,04/25/2019,32.4,46,32.4,37.25,3850,3850
SIEMENS-I-CE-1180,SIEMENS-NEAR-CE-1180,04/25/2019,2.9,10.7,2.5,8,12650,4400
SIEMENS-I-CE-1200,SIEMENS-NEAR-CE-1200,04/25/2019,1.05,1.55,0.05,0.65,11550,9900
SIEMENS-I-PE-1020,SIEMENS-NEAR-PE-1020,04/25/2019,0.05,0.05,0.05,0.05,550,3300
SIEMENS-I-PE-1160,SIEMENS-NEAR-PE-1160,04/25/2019,3,3,0.15,0.15,3300,4950
SIEMENS-I-PE-1180,SIEMENS-NEAR-PE-1180,04/25/2019,3,3,0.25,0.25,1650,3850
SIEMENS-II-CE-1140,SIEMENS-NEXT-CE-1140,04/25/2019,78.25,78.25,78.25,78.25,550,550
SIEMENS-II-CE-1160,SIEMENS-NEXT-CE-
1160,04/25/2019,69.05,69.05,64.35,64.35,1100,1100
SIEMENS-II-CE-1260,SIEMENS-NEXT-CE-1260,04/25/2019,20,24,20,24,8800,12650
SIEMENS-II-PE-1100,SIEMENS-NEXT-PE-1100,04/25/2019,14.4,15.5,13.5,15.5,1650,2750
SIEMENS-II-PE-1140,SIEMENS-NEXT-PE-1140,04/25/2019,31,31,30.9,31,1650,6600
SIEMENS-II-PE-1160,SIEMENS-NEXT-PE-
1160,04/25/2019,38.75,38.75,38.75,38.75,1100,6050
SIEMENS-II-PE-1180,SIEMENS-NEXT-PE-1180,04/25/2019,39.75,39.75,39.75,39.75,550,1650
SIEMENS-II-PE-1200,SIEMENS-NEXT-PE-1200,04/25/2019,50,50,50,50,550,550
SOUTHBANK-I-CE-14,SOUTHBANK-NEAR-CE-14,04/25/2019,2.7,2.7,2.7,2.7,33141,66282
SOUTHBANK-I-CE-17,SOUTHBANK-NEAR-CE-
17,04/25/2019,0.05,0.1,0.05,0.05,1126794,1723332
18,04/25/2019,0.05,0.05,0.05,0.05,397692,5600829
20,04/25/2019,0.05,0.05,0.05,0.05,265128,5368842
SOUTHBANK-I-PE-15,SOUTHBANK-NEAR-PE-
15,04/25/2019,0.05,0.05,0.05,0.05,165705,1193076
SOUTHBANK-I-PE-16,SOUTHBANK-NEAR-PE-
16,04/25/2019,0.05,0.05,0.05,0.05,563397,1292499
SOUTHBANK-I-PE-17,SOUTHBANK-NEAR-PE-17,04/25/2019,0.5,0.85,0.45,0.75,828525,497115
SOUTHBANK-II-CE-14,SOUTHBANK-NEXT-CE-14,04/25/2019,2.8,2.8,2.8,2.8,33141,33141
SOUTHBANK-II-PE-14,SOUTHBANK-NEXT-PE-14,04/25/2019,0.1,0.1,0.1,0.1,99423,397692
SOUTHBANK-II-PE-20,SOUTHBANK-NEXT-PE-
20,04/25/2019,3.35,3.45,3.35,3.45,132564,165705
SOUTHBANK-III-CE-23,SOUTHBANK-FAR-CE-23,04/25/2019,0.2,0.2,0.2,0.2,33141,66282
SRF-I-CE-2250,SRF-NEAR-CE-2250,04/25/2019,257,278,257,278,1000,1000
SRF-I-CE-2300,SRF-NEAR-CE-2300,04/25/2019,205,236.9,205,215.4,7000,6500
SRF-I-CE-2450,SRF-NEAR-CE-2450,04/25/2019,57.05,83,57.05,59,10500,5500
SRF-I-CE-2500,SRF-NEAR-CE-2500,04/25/2019,13.05,40,8,17.3,33000,3500
SRF-I-CE-2550,SRF-NEAR-CE-2550,04/25/2019,0.65,5.35,0.1,0.45,26000,12000
SRF-I-CE-2650,SRF-NEAR-CE-2650,04/25/2019,1,1,0.05,0.05,1500,4500
SRF-I-PE-2100,SRF-NEAR-PE-2100,04/25/2019,0.05,0.05,0.05,0.05,1500,8000
SRF-II-CE-2250,SRF-NEXT-CE-2250,04/25/2019,284,294,284,294,1000,1000
SRF-II-CE-2450,SRF-NEXT-CE-2450,04/25/2019,132.8,143.35,132.8,143.35,1000,5000
SRF-II-CE-2500,SRF-NEXT-CE-2500,04/25/2019,101,117,100.45,109.9,16500,24000
SRF-II-CE-2550,SRF-NEXT-CE-2550,04/25/2019,80.8,88,76.45,78.45,4500,10000
SRF-II-CE-2600,SRF-NEXT-CE-2600,04/25/2019,56,70,56,61.7,22500,18000
SRF-II-CE-2700,SRF-NEXT-CE-2700,04/25/2019,35,35,27.5,30.25,9000,10000
SRF-II-PE-2100,SRF-NEXT-PE-2100,04/25/2019,4.5,4.5,4.5,4.5,500,500
SRF-II-PE-2200,SRF-NEXT-PE-2200,04/25/2019,8,9,7,7,4500,8000
SRF-II-PE-2300,SRF-NEXT-PE-2300,04/25/2019,20,20,11.7,12,4000,3500
SRF-II-PE-2500,SRF-NEXT-PE-2500,04/25/2019,71.25,71.25,61,65,8000,10000
SRF-II-PE-2550,SRF-NEXT-PE-2550,04/25/2019,90,91.05,86.6,89.3,3000,500
SRTRANSFIN-I-CE-1150,SRTRANSFIN-NEAR-CE-1150,04/25/2019,40,40,2,2,6000,6600
SRTRANSFIN-I-CE-1160,SRTRANSFIN-NEAR-CE-1160,04/25/2019,2,2,1.1,1.35,2400,3000
SRTRANSFIN-I-CE-1180,SRTRANSFIN-NEAR-CE-
1180,04/25/2019,11.25,11.25,0.05,0.25,96600,15000
1200,04/25/2019,3.85,6.15,0.05,0.05,293400,49200
1220,04/25/2019,3.1,3.1,0.05,0.05,24600,14400
1240,04/25/2019,1.2,1.2,0.05,0.05,30600,27600
1250,04/25/2019,0.9,1.05,0.05,0.05,24000,45000
1260,04/25/2019,0.3,0.5,0.05,0.15,16200,21600
1280,04/25/2019,0.1,0.25,0.05,0.05,3000,8400
1300,04/25/2019,0.3,0.3,0.05,0.05,29400,92400
1320,04/25/2019,0.05,0.05,0.05,0.05,600,3000
SRTRANSFIN-I-CE-1340,SRTRANSFIN-NEAR-CE-1340,04/25/2019,0.05,0.05,0.05,0.05,600,600
1350,04/25/2019,0.15,0.15,0.05,0.05,27000,46200
1400,04/25/2019,0.05,0.05,0.05,0.05,1800,31200
1450,04/25/2019,0.05,0.05,0.05,0.05,1200,6000
1460,04/25/2019,0.05,0.05,0.05,0.05,1200,2400
SRTRANSFIN-I-PE-1000,SRTRANSFIN-NEAR-PE-1000,04/25/2019,0.2,0.2,0.05,0.05,1800,3000
SRTRANSFIN-I-PE-1050,SRTRANSFIN-NEAR-PE-1050,04/25/2019,0.6,0.6,0.05,0.05,1200,4200
SRTRANSFIN-I-PE-1100,SRTRANSFIN-NEAR-PE-
1100,04/25/2019,0.05,0.2,0.05,0.05,15600,20400
SRTRANSFIN-I-PE-1140,SRTRANSFIN-NEAR-PE-1140,04/25/2019,1,1.45,0.2,0.3,9000,4200
1150,04/25/2019,1.05,3.15,0.1,1.05,149400,12600
SRTRANSFIN-I-PE-1160,SRTRANSFIN-NEAR-PE-1160,04/25/2019,5.1,9,0.8,6.45,30600,4200
1180,04/25/2019,4.95,29.45,4.2,29.45,21000,3600
1200,04/25/2019,17.25,49.9,14.15,43.8,17400,26400
1220,04/25/2019,53.3,53.35,53.3,53.35,2400,6000
1250,04/25/2019,64.05,88,64.05,88,2400,13800
1300,04/25/2019,128.85,128.85,128.85,128.85,600,12000
SRTRANSFIN-I-PE-1350,SRTRANSFIN-NEAR-PE-1350,04/25/2019,194,194,194,194,600,1200
SRTRANSFIN-II-CE-1000,SRTRANSFIN-NEXT-CE-1000,04/25/2019,170,170,170,170,600,10200
SRTRANSFIN-II-CE-1100,SRTRANSFIN-NEXT-CE-
1100,04/25/2019,108.75,108.75,91.25,91.25,4200,4800
1160,04/25/2019,52.05,53.9,52.05,52.7,1800,600
1180,04/25/2019,56,58.7,43.5,43.5,6000,6000
SRTRANSFIN-II-CE-1200,SRTRANSFIN-NEXT-CE-1200,04/25/2019,54,54,34,35,18600,20400
SRTRANSFIN-II-CE-1250,SRTRANSFIN-NEXT-CE-1250,04/25/2019,24,24,20.7,21.7,4800,7200
1260,04/25/2019,24.55,24.55,18.9,19,3000,1800
SRTRANSFIN-II-CE-1300,SRTRANSFIN-NEXT-CE-1300,04/25/2019,18,18,10.6,11.4,6000,6600
1420,04/25/2019,3.15,3.15,3.15,3.15,1200,1200
SRTRANSFIN-II-PE-1060,SRTRANSFIN-NEXT-PE-
1060,04/25/2019,14.4,14.4,14.4,14.4,1200,1200
1100,04/25/2019,25,26.55,24,25.3,2400,24000
1150,04/25/2019,35,44.5,33,42.95,13800,22200
1160,04/25/2019,35.35,48.1,35.35,48.05,16200,12000
1180,04/25/2019,51,51,50.45,50.45,1800,1800
SRTRANSFIN-II-PE-1200,SRTRANSFIN-NEXT-PE-1200,04/25/2019,53,72,53,70.75,3600,8400
SRTRANSFIN-II-PE-1250,SRTRANSFIN-NEXT-PE-1250,04/25/2019,110,110,110,110,1800,1200
1300,04/25/2019,122.9,122.9,122.9,122.9,600,1200
STAR-I-CE-440,STAR-NEAR-CE-440,04/25/2019,36,36,36,36,1100,7700
STAR-I-CE-460,STAR-NEAR-CE-460,04/25/2019,15.55,20.45,15.55,19,4400,9900
STAR-I-CE-470,STAR-NEAR-CE-470,04/25/2019,11,11,9.5,9.5,4400,4400
STAR-I-CE-480,STAR-NEAR-CE-480,04/25/2019,2.65,6,0.05,0.6,38500,13200
STAR-I-CE-490,STAR-NEAR-CE-490,04/25/2019,2,2.2,0.05,0.35,18700,7700
STAR-I-CE-500,STAR-NEAR-CE-500,04/25/2019,0.5,1,0.05,0.1,93500,68200
STAR-I-CE-510,STAR-NEAR-CE-510,04/25/2019,0.15,0.45,0.05,0.05,38500,46200
STAR-I-PE-450,STAR-NEAR-PE-450,04/25/2019,0.2,0.2,0.2,0.2,1100,4400
STAR-I-PE-490,STAR-NEAR-PE-490,04/25/2019,10,13,9,13,7700,5500
STAR-I-PE-500,STAR-NEAR-PE-500,04/25/2019,18.5,22.55,17,22.55,7700,22000
STAR-II-CE-470,STAR-NEXT-CE-470,04/25/2019,28,28,28,28,1100,1100
STAR-II-CE-480,STAR-NEXT-CE-480,04/25/2019,24,24.45,20.2,20.5,7700,7700
STAR-II-CE-490,STAR-NEXT-CE-490,04/25/2019,19.7,19.7,16.25,16.25,4400,8800
STAR-II-CE-530,STAR-NEXT-CE-530,04/25/2019,7,7,6.05,6.05,2200,2200
STAR-II-PE-450,STAR-NEXT-PE-450,04/25/2019,7,7,7,7,1100,3300
STAR-II-PE-460,STAR-NEXT-PE-460,04/25/2019,12.8,12.8,9.5,12.1,52800,37400
STAR-II-PE-470,STAR-NEXT-PE-470,04/25/2019,14.15,15,12.1,12.1,6600,20900
SUNPHARMA-I-CE-400,SUNPHARMA-NEAR-CE-400,04/25/2019,65.3,65.3,65.3,65.3,1100,1100
SUNPHARMA-I-CE-420,SUNPHARMA-NEAR-CE-420,04/25/2019,44.1,44.1,40,40,2200,2200
SUNPHARMA-I-CE-440,SUNPHARMA-NEAR-CE-440,04/25/2019,31.55,33,20,20.2,13200,6600
SUNPHARMA-I-CE-450,SUNPHARMA-NEAR-CE-
450,04/25/2019,22.85,23.5,10.05,10.3,24200,9900
SUNPHARMA-I-CE-460,SUNPHARMA-NEAR-CE-460,04/25/2019,8.4,14,0.05,0.6,963600,323400
470,04/25/2019,2.9,5.9,0.05,0.25,2436500,464200
480,04/25/2019,0.85,1.25,0.05,0.1,1621400,896500
490,04/25/2019,0.2,0.25,0.05,0.05,147400,619300
520,04/25/2019,0.05,0.05,0.05,0.05,26400,235400
SUNPHARMA-I-PE-420,SUNPHARMA-NEAR-PE-420,04/25/2019,0.05,0.05,0.05,0.05,3300,50600
SUNPHARMA-I-PE-430,SUNPHARMA-NEAR-PE-
430,04/25/2019,0.05,0.05,0.05,0.05,13200,135300
SUNPHARMA-I-PE-500,SUNPHARMA-NEAR-PE-500,04/25/2019,31,39,26,39,22000,15400
SUNPHARMA-I-PE-510,SUNPHARMA-NEAR-PE-510,04/25/2019,45,50.25,45,50.25,4400,19800
SUNPHARMA-I-PE-520,SUNPHARMA-NEAR-PE-520,04/25/2019,46,57,46,53.5,5500,16500
SUNPHARMA-I-PE-540,SUNPHARMA-NEAR-PE-540,04/25/2019,71.05,76,70.05,76,3300,5500
SUNPHARMA-I-PE-550,SUNPHARMA-NEAR-PE-550,04/25/2019,78,86.5,76.5,85.5,68200,36300
SUNPHARMA-I-PE-560,SUNPHARMA-NEAR-PE-560,04/25/2019,89.75,97,89.75,94,3300,2200
SUNPHARMA-I-PE-570,SUNPHARMA-NEAR-PE-570,04/25/2019,104,110,104,110,13200,11000
SUNPHARMA-I-PE-590,SUNPHARMA-NEAR-PE-590,04/25/2019,120,129.7,117,129.1,27500,17600
SUNPHARMA-II-CE-400,SUNPHARMA-NEXT-CE-400,04/25/2019,71.9,71.9,71.9,71.9,1100,1100
SUNPHARMA-II-CE-450,SUNPHARMA-NEXT-CE-
450,04/25/2019,34,35.5,24.85,25.45,26400,55000
460,04/25/2019,24.5,27.55,19.4,20,159500,948200
470,04/25/2019,19.1,22,14.5,15.6,291500,283800
480,04/25/2019,14.6,16.85,10.95,11.55,500500,348700
490,04/25/2019,11.55,12.6,7.95,8.65,86900,114400
500,04/25/2019,7.3,9.25,5.85,6.15,460900,416900
SUNPHARMA-II-CE-550,SUNPHARMA-NEXT-CE-550,04/25/2019,1.55,1.55,1,1.4,11000,12100
SUNPHARMA-II-CE-560,SUNPHARMA-NEXT-CE-560,04/25/2019,1.1,1.4,1,1,3300,2200
SUNPHARMA-II-PE-410,SUNPHARMA-NEXT-PE-410,04/25/2019,2.5,2.5,2.5,2.5,1100,2200
SUNPHARMA-II-PE-420,SUNPHARMA-NEXT-PE-420,04/25/2019,3,3.9,2.7,3.4,27500,41800
SUNPHARMA-II-PE-430,SUNPHARMA-NEXT-PE-
430,04/25/2019,5.05,6.3,3.75,5.7,145200,511500
SUNPHARMA-II-PE-440,SUNPHARMA-NEXT-PE-440,04/25/2019,6.15,8.65,5,7.8,205700,155100
450,04/25/2019,9.45,11.7,7.35,10.65,181500,96800
460,04/25/2019,12.65,15.25,10.2,14.65,224400,477400
470,04/25/2019,16.7,20.3,13.95,19.55,266200,267300
480,04/25/2019,21,26.65,18.4,25.75,70400,39600
490,04/25/2019,24.75,24.75,24.75,24.75,1100,2200
SUNPHARMA-II-PE-500,SUNPHARMA-NEXT-PE-500,04/25/2019,32.45,40,30.5,40,36300,93500
SUNPHARMA-II-PE-510,SUNPHARMA-NEXT-PE-510,04/25/2019,45,45,45,45,1100,2200
520,04/25/2019,49.25,53.7,49.25,53,11000,15400
540,04/25/2019,69.7,74.7,69.7,74.25,7700,13200
SUNPHARMA-II-PE-550,SUNPHARMA-NEXT-PE-550,04/25/2019,74,82,73,80.2,69300,133100
SUNPHARMA-II-PE-560,SUNPHARMA-NEXT-PE-560,04/25/2019,90.5,90.75,89.95,90,5500,5500
SUNPHARMA-II-PE-570,SUNPHARMA-NEXT-PE-570,04/25/2019,99,99,98.75,98.75,4400,11000
580,04/25/2019,103.05,107.15,103.05,107.15,12100,13200
590,04/25/2019,111.5,123.75,111.15,123.2,63800,130900
SUNTV-I-CE-540,SUNTV-NEAR-CE-540,04/25/2019,50.25,50.25,50.25,50.25,1000,1000
SUNTV-I-CE-600,SUNTV-NEAR-CE-600,04/25/2019,2.5,4,0.05,0.1,1933000,420000
SUNTV-I-PE-520,SUNTV-NEAR-PE-520,04/25/2019,0.1,0.1,0.1,0.1,1000,16000
SUNTV-I-PE-560,SUNTV-NEAR-PE-560,04/25/2019,0.45,1,0.05,0.1,75000,89000
SUNTV-I-PE-600,SUNTV-NEAR-PE-600,04/25/2019,9.1,24.35,6,23.9,74000,44000
SUNTV-I-PE-640,SUNTV-NEAR-PE-640,04/25/2019,45,65,44.9,64.8,8000,8000
SUNTV-I-PE-700,SUNTV-NEAR-PE-700,04/25/2019,104.5,123,104.5,122,21000,8000
SUNTV-I-PE-780,SUNTV-NEAR-PE-780,04/25/2019,195,205,195,205,2000,4000
SUNTV-II-CE-440,SUNTV-NEXT-CE-440,04/25/2019,141.85,141.85,141.85,141.85,2000,2000
SUNTV-II-CE-600,SUNTV-NEXT-CE-600,04/25/2019,29.4,32.7,22,22.8,124000,70000
SUNTV-II-CE-680,SUNTV-NEXT-CE-680,04/25/2019,7.7,8.3,5,5.15,20000,29000
SUNTV-II-CE-700,SUNTV-NEXT-CE-700,04/25/2019,5.6,5.9,3,3,26000,53000
SUNTV-II-CE-760,SUNTV-NEXT-CE-760,04/25/2019,1,1,1,1,1000,2000
SUNTV-II-PE-440,SUNTV-NEXT-PE-440,04/25/2019,1,1,1,1,1000,1000
SUNTV-II-PE-500,SUNTV-NEXT-PE-500,04/25/2019,5.5,6.3,5.5,6.1,7000,9000
SUNTV-II-PE-540,SUNTV-NEXT-PE-540,04/25/2019,10.3,14.3,10.3,13,20000,22000
SUNTV-II-PE-580,SUNTV-NEXT-PE-580,04/25/2019,23,31.25,21.75,29.3,60000,47000
SUNTV-II-PE-600,SUNTV-NEXT-PE-600,04/25/2019,32,41.55,32,41.25,19000,27000
SUNTV-II-PE-620,SUNTV-NEXT-PE-620,04/25/2019,51,54.85,51,54.25,14000,8000
SUNTV-II-PE-700,SUNTV-NEXT-PE-700,04/25/2019,103.5,122,103,120,16000,221000
SUZLON-I-CE-2,SUZLON-NEAR-CE-2,04/25/2019,5.25,5.35,5.15,5.35,2128000,1444000
SUZLON-I-PE-6,SUZLON-NEAR-PE-6,04/25/2019,0.05,0.05,0.05,0.05,380000,5244000
SUZLON-II-CE-2,SUZLON-NEXT-CE-2,04/25/2019,5.15,5.15,5.15,5.15,1520000,5472000
SUZLON-II-PE-5,SUZLON-NEXT-PE-5,04/25/2019,0.05,0.05,0.05,0.05,152000,684000
SYNDIBANK-I-CE-38,SYNDIBANK-NEAR-CE-38,04/25/2019,2,2,2,2,15000,150000
SYNDIBANK-I-CE-39,SYNDIBANK-NEAR-CE-39,04/25/2019,0.85,0.85,0.85,0.85,15000,120000
SYNDIBANK-I-PE-38,SYNDIBANK-NEAR-PE-38,04/25/2019,0.05,0.05,0.05,0.05,45000,105000
SYNDIBANK-I-PE-45,SYNDIBANK-NEAR-PE-45,04/25/2019,5,5.8,5,5.8,45000,75000
SYNDIBANK-II-CE-38,SYNDIBANK-NEXT-CE-38,04/25/2019,3.25,3.25,3.25,3.25,15000,30000
SYNDIBANK-II-PE-27,SYNDIBANK-NEXT-PE-27,04/25/2019,0.3,0.3,0.3,0.3,15000,15000
SYNDIBANK-II-PE-50,SYNDIBANK-NEXT-PE-
50,04/25/2019,10.3,10.35,10.3,10.35,30000,30000
TATACHEM-I-CE-580,TATACHEM-NEAR-CE-580,04/25/2019,1.05,7,0.1,2.35,22500,9000
TATACHEM-I-CE-590,TATACHEM-NEAR-CE-590,04/25/2019,0.85,1.6,0.1,0.25,18000,9750
TATACHEM-I-CE-650,TATACHEM-NEAR-CE-650,04/25/2019,0.05,1,0.05,0.05,3000,14250
TATACHEM-I-PE-530,TATACHEM-NEAR-PE-530,04/25/2019,0.05,0.05,0.05,0.05,750,750
TATACHEM-I-PE-560,TATACHEM-NEAR-PE-560,04/25/2019,0.2,1,0.05,0.55,2250,6750
TATACHEM-I-PE-590,TATACHEM-NEAR-PE-590,04/25/2019,11,20,10,18.25,6750,3000
TATACHEM-I-PE-600,TATACHEM-NEAR-PE-600,04/25/2019,20.85,25,18,25,4500,3000
TATACHEM-I-PE-610,TATACHEM-NEAR-PE-610,04/25/2019,30,38.25,30,38.25,5250,3750
TATACHEM-I-PE-620,TATACHEM-NEAR-PE-620,04/25/2019,42,42,42,42,750,1500
TATACHEM-I-PE-650,TATACHEM-NEAR-PE-650,04/25/2019,66.5,76,66.5,76,3000,0
TATACHEM-I-PE-710,TATACHEM-NEAR-PE-710,04/25/2019,134,134,129.5,129.5,2250,1500
TATACHEM-II-CE-580,TATACHEM-NEXT-CE-580,04/25/2019,23.8,23.8,19,19,4500,5250
TATACHEM-II-CE-590,TATACHEM-NEXT-CE-590,04/25/2019,17.5,17.5,16.5,16.5,1500,6750
TATACHEM-II-CE-600,TATACHEM-NEXT-CE-600,04/25/2019,14,16,11.4,11.9,27750,34500
TATACHEM-II-CE-610,TATACHEM-NEXT-CE-610,04/25/2019,11.65,11.65,9,9,1500,19500
TATACHEM-II-CE-620,TATACHEM-NEXT-CE-620,04/25/2019,8.3,9.2,6.3,6.7,22500,62250
TATACHEM-II-PE-550,TATACHEM-NEXT-PE-550,04/25/2019,8.5,8.9,6.6,8.9,8250,6750
TATACHEM-II-PE-560,TATACHEM-NEXT-PE-560,04/25/2019,11,12.75,9.65,12.15,10500,7500
TATACHEM-II-PE-620,TATACHEM-NEXT-PE-620,04/25/2019,46,46,46,46,3000,4500
TATACOMM-I-CE-540,TATACOMM-NEAR-CE-540,04/25/2019,39,39,39,39,1000,1000
TATACOMM-I-CE-560,TATACOMM-NEAR-CE-560,04/25/2019,19.1,19.1,15,15,2000,1000
TATACOMM-I-CE-570,TATACOMM-NEAR-CE-570,04/25/2019,2,2,2,2,1000,1000
TATACOMM-I-CE-580,TATACOMM-NEAR-CE-580,04/25/2019,1.75,2.3,0.8,2,9000,2000
TATACOMM-I-CE-590,TATACOMM-NEAR-CE-590,04/25/2019,0.35,0.35,0.1,0.15,14000,6000
TATACOMM-I-CE-630,TATACOMM-NEAR-CE-630,04/25/2019,0.1,1,0.05,0.05,4000,4000
TATACOMM-I-PE-560,TATACOMM-NEAR-PE-560,04/25/2019,0.3,0.5,0.05,0.2,5000,5000
TATACOMM-I-PE-590,TATACOMM-NEAR-PE-590,04/25/2019,9,21.05,9,21.05,5000,11000
TATACOMM-I-PE-600,TATACOMM-NEAR-PE-600,04/25/2019,18.05,31,18.05,30.4,11000,7000
TATACOMM-II-CE-550,TATACOMM-NEXT-CE-550,04/25/2019,37,37,37,37,1000,5000
TATACOMM-II-CE-570,TATACOMM-NEXT-CE-570,04/25/2019,25.6,25.6,25.6,25.6,5000,17000
TATACOMM-II-CE-590,TATACOMM-NEXT-CE-590,04/25/2019,18,18.5,15.3,15.3,6000,4000
TATACOMM-II-PE-570,TATACOMM-NEXT-PE-
570,04/25/2019,17.25,17.25,16.55,16.55,2000,3000
TATACOMM-II-PE-580,TATACOMM-NEXT-PE-580,04/25/2019,20.4,20.4,20.4,20.4,1000,2000
TATACOMM-II-PE-590,TATACOMM-NEXT-PE-590,04/25/2019,22.05,25,22.05,25,3000,4000
TATAELXSI-I-CE-840,TATAELXSI-NEAR-CE-840,04/25/2019,88.4,88.4,88.4,88.4,400,400
TATAELXSI-I-CE-900,TATAELXSI-NEAR-CE-900,04/25/2019,33,33,30,30,2000,400
TATAELXSI-I-CE-920,TATAELXSI-NEAR-CE-920,04/25/2019,12,16.7,5.6,5.6,3600,1600
TATAELXSI-I-CE-960,TATAELXSI-NEAR-CE-960,04/25/2019,0.85,2,0.05,0.7,49200,19600
TATAELXSI-I-CE-980,TATAELXSI-NEAR-CE-980,04/25/2019,0.8,1,0.05,0.1,42000,24000
TATAELXSI-I-PE-820,TATAELXSI-NEAR-PE-820,04/25/2019,1,1,0.05,0.05,800,400
TATAELXSI-I-PE-860,TATAELXSI-NEAR-PE-860,04/25/2019,0.05,0.05,0.05,0.05,400,400
TATAELXSI-I-PE-940,TATAELXSI-NEAR-PE-940,04/25/2019,11.5,16.95,9.2,14,11200,1600
TATAELXSI-I-PE-960,TATAELXSI-NEAR-PE-960,04/25/2019,28.3,35,27,31.8,8800,4000
TATAELXSI-I-PE-980,TATAELXSI-NEAR-PE-980,04/25/2019,48,54,48,50,2400,3200
TATAELXSI-I-PE-1000,TATAELXSI-NEAR-PE-1000,04/25/2019,74.7,74.7,71.2,74,1200,800
TATAELXSI-I-PE-1120,TATAELXSI-NEAR-PE-
1120,04/25/2019,193,195.05,193,195.05,1600,400
TATAELXSI-I-PE-1140,TATAELXSI-NEAR-PE-1140,04/25/2019,213,214.5,210,211,23600,3200
TATAELXSI-I-PE-1280,TATAELXSI-NEAR-PE-1280,04/25/2019,353.5,353.8,353,353,5200,1200
TATAELXSI-II-CE-840,TATAELXSI-NEXT-CE-
840,04/25/2019,101,101.5,96.15,96.15,2000,2000
TATAELXSI-II-CE-900,TATAELXSI-NEXT-CE-900,04/25/2019,57.3,57.3,57.3,57.3,400,400
TATAELXSI-II-CE-920,TATAELXSI-NEXT-CE-920,04/25/2019,44,48,40.75,40.75,2000,1600
TATAELXSI-II-CE-940,TATAELXSI-NEXT-CE-940,04/25/2019,36,36,31,31.5,32400,22000
960,04/25/2019,25.05,27.4,22.6,23.1,27600,28800
980,04/25/2019,18.9,20.5,15.95,16.55,12000,16400
1000,04/25/2019,14.45,15.3,11.4,12.05,25200,28000
TATAELXSI-II-CE-1040,TATAELXSI-NEXT-CE-1040,04/25/2019,7,7,7,7,400,6400
TATAELXSI-II-PE-840,TATAELXSI-NEXT-PE-840,04/25/2019,2.2,2.2,2.2,2.2,400,400
TATAELXSI-II-PE-860,TATAELXSI-NEXT-PE-860,04/25/2019,10,10,10,10,2800,4000
TATAELXSI-II-PE-900,TATAELXSI-NEXT-PE-
900,04/25/2019,19.9,20.95,17.2,18.4,15200,10000
920,04/25/2019,28.2,31.95,24.95,25.75,10400,7600
TATAELXSI-II-PE-940,TATAELXSI-NEXT-PE-940,04/25/2019,39.3,40,32.65,36,10000,13200
TATAELXSI-II-PE-1020,TATAELXSI-NEXT-PE-1020,04/25/2019,91,91,91,91,400,400
1120,04/25/2019,181.2,181.2,181.2,181.2,1200,1200
1140,04/25/2019,196.35,201,196,198,23600,29600
1280,04/25/2019,339,339,338.3,338.3,5200,13600
TATAGLOBAL-I-CE-200,TATAGLOBAL-NEAR-CE-200,04/25/2019,8,12.2,8,11.85,22500,24750
TATAGLOBAL-I-CE-205,TATAGLOBAL-NEAR-CE-205,04/25/2019,4,8.45,4,6.6,153000,22500
TATAGLOBAL-I-CE-210,TATAGLOBAL-NEAR-CE-
210,04/25/2019,1.55,3.35,0.1,1.3,378000,40500
215,04/25/2019,0.2,0.3,0.05,0.1,276750,193500
220,04/25/2019,0.1,0.15,0.05,0.05,132750,319500
225,04/25/2019,0.05,0.05,0.05,0.05,24750,76500
230,04/25/2019,0.05,0.1,0.05,0.05,54000,207000
235,04/25/2019,0.05,0.05,0.05,0.05,6750,36000
240,04/25/2019,0.05,0.05,0.05,0.05,6750,42750
TATAGLOBAL-I-CE-290,TATAGLOBAL-NEAR-CE-290,04/25/2019,0.1,0.1,0.1,0.1,2250,2250
TATAGLOBAL-I-PE-190,TATAGLOBAL-NEAR-PE-
190,04/25/2019,0.05,0.05,0.05,0.05,4500,87750
195,04/25/2019,0.05,0.05,0.05,0.05,4500,94500
200,04/25/2019,0.3,0.35,0.05,0.05,96750,56250
205,04/25/2019,0.55,1.1,0.05,0.05,317250,90000
210,04/25/2019,1.85,2.95,0.05,0.15,245250,42750
TATAGLOBAL-I-PE-215,TATAGLOBAL-NEAR-PE-215,04/25/2019,7,7,2,2,31500,11250
TATAGLOBAL-I-PE-220,TATAGLOBAL-NEAR-PE-220,04/25/2019,10,10,9,9,4500,22500
280,04/25/2019,71.05,71.05,71.05,71.05,2250,0
TATAGLOBAL-I-PE-290,TATAGLOBAL-NEAR-PE-290,04/25/2019,80,80,79.9,79.9,9000,2250
TATAGLOBAL-I-PE-295,TATAGLOBAL-NEAR-PE-295,04/25/2019,85.9,85.9,85.9,85.9,2250,6750
TATAGLOBAL-II-CE-200,TATAGLOBAL-NEXT-CE-200,04/25/2019,13.35,15,13,14.1,18000,33750
TATAGLOBAL-II-CE-205,TATAGLOBAL-NEXT-CE-
205,04/25/2019,10.1,12.5,9.6,12,128250,74250
210,04/25/2019,6.5,9.4,6.45,8.35,249750,130500
215,04/25/2019,4.85,6.6,4.85,6.3,200250,130500
220,04/25/2019,3.6,5,3.55,4.55,236250,117000
225,04/25/2019,2.65,3.3,2.45,3.05,65250,22500
230,04/25/2019,1.85,2.5,1.75,2.25,213750,153000
TATAGLOBAL-II-CE-240,TATAGLOBAL-NEXT-CE-240,04/25/2019,1,1,1,1,4500,18000
260,04/25/2019,0.35,0.35,0.35,0.35,2250,4500
TATAGLOBAL-II-PE-160,TATAGLOBAL-NEXT-PE-160,04/25/2019,0.5,0.5,0.5,0.5,2250,6750
TATAGLOBAL-II-PE-185,TATAGLOBAL-NEXT-PE-185,04/25/2019,2,2,1.1,1.2,22500,18000
TATAGLOBAL-II-PE-190,TATAGLOBAL-NEXT-PE-
190,04/25/2019,2.9,2.95,1.6,1.8,105750,58500
200,04/25/2019,5.65,5.7,3.7,3.9,135000,148500
205,04/25/2019,7.75,7.75,5.4,5.6,162000,49500
210,04/25/2019,9.6,9.85,7.4,7.95,200250,72000
215,04/25/2019,11.3,11.3,10.2,10.3,11250,13500
230,04/25/2019,24.5,24.5,20.45,20.7,24750,45000
280,04/25/2019,70.3,70.3,70.3,70.3,2250,9000
285,04/25/2019,73.2,73.2,73.1,73.1,9000,20250
TATAMOTORS-I-CE-120,TATAMOTORS-NEAR-CE-
120,04/25/2019,101.25,102.7,101.25,102.7,14000,8000
TATAMOTORS-I-CE-140,TATAMOTORS-NEAR-CE-140,04/25/2019,82,82,82,82,2000,6000
TATAMOTORS-I-CE-150,TATAMOTORS-NEAR-CE-150,04/25/2019,72,72,71.95,72,10000,10000
155,04/25/2019,70.1,70.1,70.1,70.1,2000,22000
160,04/25/2019,63.5,65.5,61.95,61.95,88000,90000
165,04/25/2019,59.5,61,58.85,59.75,38000,44000
170,04/25/2019,53.45,54.2,51.05,51.8,34000,66000
175,04/25/2019,46.4,50.95,46.4,46.8,40000,70000
180,04/25/2019,42.95,44.3,41,41.8,40000,334000
185,04/25/2019,36.75,40.45,36.15,37.05,72000,1160000
190,04/25/2019,32,35,30.45,31.8,118000,220000
195,04/25/2019,25.9,27.4,25.5,26.75,20000,242000
200,04/25/2019,21,25.2,20,21.65,242000,452000
205,04/25/2019,15.25,20.1,15.25,16.65,82000,556000
210,04/25/2019,10.9,15.55,10.3,11.65,418000,1284000
TATAMOTORS-I-CE-215,TATAMOTORS-NEAR-CE-215,04/25/2019,6.35,10.85,6,7,164000,1002000
220,04/25/2019,3.25,6.2,1.1,1.75,12852000,1762000
225,04/25/2019,1.55,2.5,0.05,0.05,26334000,2244000
230,04/25/2019,0.25,0.85,0.05,0.05,24614000,3310000
235,04/25/2019,0.1,0.25,0.05,0.05,7056000,2718000
240,04/25/2019,0.1,0.1,0.05,0.05,2522000,3702000
245,04/25/2019,0.05,0.05,0.05,0.05,324000,1538000
250,04/25/2019,0.05,0.05,0.05,0.05,346000,2436000
255,04/25/2019,0.05,0.05,0.05,0.05,142000,618000
260,04/25/2019,0.05,0.05,0.05,0.05,50000,802000
265,04/25/2019,0.05,0.05,0.05,0.05,2000,48000
TATAMOTORS-I-PE-140,TATAMOTORS-NEAR-PE-
140,04/25/2019,0.05,0.05,0.05,0.05,2000,80000
150,04/25/2019,0.05,0.05,0.05,0.05,6000,432000
155,04/25/2019,0.05,0.05,0.05,0.05,6000,94000
160,04/25/2019,0.05,0.05,0.05,0.05,52000,794000
165,04/25/2019,0.05,0.05,0.05,0.05,26000,460000
170,04/25/2019,0.05,0.05,0.05,0.05,32000,1308000
175,04/25/2019,0.05,0.05,0.05,0.05,26000,536000
180,04/25/2019,0.05,0.05,0.05,0.05,12000,2054000
185,04/25/2019,0.05,0.05,0.05,0.05,40000,1086000
190,04/25/2019,0.05,0.05,0.05,0.05,68000,1588000
195,04/25/2019,0.05,0.1,0.05,0.05,138000,1046000
200,04/25/2019,0.1,0.15,0.05,0.05,452000,2402000
205,04/25/2019,0.1,0.2,0.05,0.05,286000,938000
210,04/25/2019,0.2,0.5,0.05,0.05,1814000,1838000
215,04/25/2019,0.4,0.75,0.05,0.05,4192000,1814000
220,04/25/2019,1,1.75,0.05,0.1,21904000,2444000
225,04/25/2019,2.45,4.75,1.5,2.9,5176000,328000
TATAMOTORS-I-PE-230,TATAMOTORS-NEAR-PE-230,04/25/2019,8,9.3,4.7,7.8,1360000,764000
235,04/25/2019,12.85,14.45,9.5,13.1,188000,436000
240,04/25/2019,18.1,19,14.15,18,186000,152000
TATAMOTORS-I-PE-245,TATAMOTORS-NEAR-PE-245,04/25/2019,23,23.95,20,23,24000,16000
TATAMOTORS-I-PE-250,TATAMOTORS-NEAR-PE-250,04/25/2019,25,28.7,25,28,48000,22000
TATAMOTORS-I-PE-255,TATAMOTORS-NEAR-PE-255,04/25/2019,33,33,33,33,2000,0
260,04/25/2019,31.5,39.3,31.5,37.7,22000,10000
TATAMOTORS-I-PE-265,TATAMOTORS-NEAR-PE-265,04/25/2019,43,43,43,43,2000,2000
270,04/25/2019,46.9,46.9,46.9,46.9,2000,10000
TATAMOTORS-II-CE-120,TATAMOTORS-NEXT-CE-120,04/25/2019,102,102,101.9,102,8000,8000
TATAMOTORS-II-CE-140,TATAMOTORS-NEXT-CE-
140,04/25/2019,82.5,82.5,82.5,82.5,4000,4000
TATAMOTORS-II-CE-155,TATAMOTORS-NEXT-CE-155,04/25/2019,71,71,71,71,2000,2000
160,04/25/2019,66.2,66.2,63.5,63.5,82000,82000
165,04/25/2019,60.5,61.5,59,61.5,36000,38000
170,04/25/2019,52.9,52.9,52.9,52.9,2000,24000
180,04/25/2019,45.7,45.7,44.15,44.15,4000,40000
185,04/25/2019,38.9,38.9,38.9,38.9,2000,6000
190,04/25/2019,36.3,36.3,33.75,33.75,4000,30000
200,04/25/2019,27.1,30,26.5,27.15,136000,370000
205,04/25/2019,22.5,22.5,22.3,22.3,4000,28000
210,04/25/2019,19.8,22.7,19.2,20.3,102000,136000
215,04/25/2019,18.5,19.35,16.4,16.9,44000,60000
220,04/25/2019,13.25,16.15,13,14,668000,656000
225,04/25/2019,12.1,13.75,10.75,11.6,624000,544000
230,04/25/2019,8.8,11.15,8.6,9.45,1338000,756000
235,04/25/2019,7.25,9.15,7,7.6,530000,262000
240,04/25/2019,6.15,7.4,5.6,6.1,1126000,1050000
245,04/25/2019,5.15,5.8,4.4,4.85,282000,316000
250,04/25/2019,4.3,4.6,3.55,3.9,806000,1026000
TATAMOTORS-II-CE-255,TATAMOTORS-NEXT-CE-255,04/25/2019,3,3.4,2.75,3.1,320000,228000
260,04/25/2019,2.3,2.95,2,2.35,348000,492000
TATAMOTORS-II-CE-265,TATAMOTORS-NEXT-CE-265,04/25/2019,2,2.4,1.75,1.9,54000,44000
270,04/25/2019,1.5,1.85,1.4,1.45,220000,528000
275,04/25/2019,1.05,1.6,1.05,1.2,64000,126000
TATAMOTORS-II-PE-150,TATAMOTORS-NEXT-PE-
150,04/25/2019,0.45,0.45,0.45,0.45,6000,16000
155,04/25/2019,0.05,0.05,0.05,0.05,2000,2000
TATAMOTORS-II-PE-160,TATAMOTORS-NEXT-PE-160,04/25/2019,0.7,0.7,0.2,0.3,38000,24000
170,04/25/2019,0.8,0.95,0.6,0.65,74000,86000
180,04/25/2019,1.75,1.9,1.05,1.15,102000,216000
TATAMOTORS-II-PE-190,TATAMOTORS-NEXT-PE-190,04/25/2019,1.6,2.15,1.6,2,216000,282000
TATAMOTORS-II-PE-195,TATAMOTORS-NEXT-PE-195,04/25/2019,3,3,2.2,2.5,18000,54000
200,04/25/2019,4,4.15,3.1,3.65,652000,626000
205,04/25/2019,4.9,5,4.05,4.65,274000,106000
210,04/25/2019,6.65,6.7,5.2,6.2,736000,600000
215,04/25/2019,8,8.35,6.85,7.95,356000,124000
220,04/25/2019,9.9,10.65,8.65,10.1,1266000,514000
225,04/25/2019,12.4,13.1,10.85,12.55,396000,162000
230,04/25/2019,15.15,16.4,13.4,15.55,188000,298000
TATAMOTORS-II-PE-235,TATAMOTORS-NEXT-PE-235,04/25/2019,17,19,17,18.95,18000,76000
240,04/25/2019,20.9,22.3,20,21.4,70000,324000
245,04/25/2019,24.5,25.4,24.5,25.4,8000,20000
250,04/25/2019,27.7,29.5,26.9,29.5,32000,112000
255,04/25/2019,33.5,34.25,33.5,34.25,4000,2000
260,04/25/2019,37,38.65,35.25,38.05,86000,140000
TATAMOTORS-II-PE-265,TATAMOTORS-NEXT-PE-265,04/25/2019,42,42,42,42,4000,4000
275,04/25/2019,53.2,53.2,49.5,51.15,24000,26000
TATAMTRDVR-I-CE-90,TATAMTRDVR-NEAR-CE-90,04/25/2019,18.5,18.5,17,17,15200,38000
TATAMTRDVR-I-CE-92.5,TATAMTRDVR-NEAR-CE-
92.5,04/25/2019,14.75,14.75,14.75,14.75,3800,15200
TATAMTRDVR-I-CE-97.5,TATAMTRDVR-NEAR-CE-97.5,04/25/2019,10,10,10,10,3800,26600
TATAMTRDVR-I-CE-100,TATAMTRDVR-NEAR-CE-100,04/25/2019,8.4,9.15,6.9,6.9,57000,106400
TATAMTRDVR-I-CE-102.5,TATAMTRDVR-NEAR-CE-102.5,04/25/2019,5,5,5,5,7600,41800
TATAMTRDVR-I-CE-105,TATAMTRDVR-NEAR-CE-105,04/25/2019,3,3.5,1.7,3.15,72200,38000
107.5,04/25/2019,1.5,2.9,0.15,0.85,64600,30400
TATAMTRDVR-I-CE-110,TATAMTRDVR-NEAR-CE-
110,04/25/2019,0.6,0.8,0.05,0.05,133000,110200
112.5,04/25/2019,0.1,0.25,0.05,0.05,38000,30400
115,04/25/2019,0.1,0.15,0.05,0.05,110200,117800
117.5,04/25/2019,0.1,0.15,0.05,0.05,68400,76000
120,04/25/2019,0.05,0.05,0.05,0.05,60800,209000
122.5,04/25/2019,0.05,0.05,0.05,0.05,3800,0
TATAMTRDVR-I-PE-85,TATAMTRDVR-NEAR-PE-85,04/25/2019,0.05,0.05,0.05,0.05,3800,98800
TATAMTRDVR-I-PE-92.5,TATAMTRDVR-NEAR-PE-
92.5,04/25/2019,0.05,0.05,0.05,0.05,3800,45600
TATAMTRDVR-I-PE-97.5,TATAMTRDVR-NEAR-PE-97.5,04/25/2019,0.1,0.1,0.1,0.1,3800,57000
TATAMTRDVR-I-PE-100,TATAMTRDVR-NEAR-PE-
100,04/25/2019,0.1,0.15,0.05,0.05,64600,144400
102.5,04/25/2019,0.05,0.2,0.05,0.2,15200,49400
TATAMTRDVR-I-PE-107.5,TATAMTRDVR-NEAR-PE-107.5,04/25/2019,1.5,1.5,1,1,19000,22800
112.5,04/25/2019,3.8,5.6,3.8,5.5,11400,19000
TATAMTRDVR-I-PE-120,TATAMTRDVR-NEAR-PE-120,04/25/2019,11.35,13,11.35,13,7600,7600
TATAMTRDVR-I-PE-130,TATAMTRDVR-NEAR-PE-
130,04/25/2019,22.5,23.1,22.5,22.95,53200,121600
TATAMTRDVR-II-CE-90,TATAMTRDVR-NEXT-CE-90,04/25/2019,18.9,18.9,18.5,18.5,7600,30400
TATAMTRDVR-II-CE-92.5,TATAMTRDVR-NEXT-CE-
92.5,04/25/2019,16.25,16.25,16.25,16.25,3800,3800
TATAMTRDVR-II-CE-100,TATAMTRDVR-NEXT-CE-
100,04/25/2019,11.5,11.5,9.85,9.85,22800,79800
105,04/25/2019,6.9,6.9,6.75,6.75,11400,22800
TATAMTRDVR-II-CE-107.5,TATAMTRDVR-NEXT-CE-107.5,04/25/2019,6,6,5.8,5.8,7600,15200
110,04/25/2019,4.7,5.75,4.35,4.6,106400,167200
TATAMTRDVR-II-CE-115,TATAMTRDVR-NEXT-CE-115,04/25/2019,3,3.4,2.5,2.7,30400,98800
TATAMTRDVR-II-CE-117.5,TATAMTRDVR-NEXT-CE-
117.5,04/25/2019,2.7,2.7,1.95,1.95,7600,11400
120,04/25/2019,2.2,2.45,1.5,1.8,121600,254600
125,04/25/2019,0.9,0.9,0.85,0.85,11400,60800
130,04/25/2019,0.4,0.85,0.4,0.5,38000,102600
TATAMTRDVR-II-PE-90,TATAMTRDVR-NEXT-PE-90,04/25/2019,0.5,0.5,0.5,0.5,3800,76000
TATAMTRDVR-II-PE-100,TATAMTRDVR-NEXT-PE-
100,04/25/2019,1.75,1.95,1.7,1.9,57000,121600
TATAMTRDVR-II-PE-105,TATAMTRDVR-NEXT-PE-105,04/25/2019,3.3,3.75,3.3,3.7,19000,38000
TATAMTRDVR-II-PE-110,TATAMTRDVR-NEXT-PE-110,04/25/2019,6.4,6.4,6,6,7600,190000
TATAMTRDVR-II-PE-115,TATAMTRDVR-NEXT-PE-115,04/25/2019,8,8,8,8,3800,19000
TATAMTRDVR-II-PE-120,TATAMTRDVR-NEXT-PE-120,04/25/2019,12,12.3,12,12.3,7600,26600
TATAMTRDVR-II-PE-127.5,TATAMTRDVR-NEXT-PE-
127.5,04/25/2019,19.25,19.25,19.25,19.25,3800,3800
TATAMTRDVR-II-PE-130,TATAMTRDVR-NEXT-PE-
130,04/25/2019,20.5,23,20.5,21.85,72200,133000
TATAPOWER-I-CE-67,TATAPOWER-NEAR-CE-67,04/25/2019,2,2,2,2,9000,9000
TATAPOWER-I-CE-67.5,TATAPOWER-NEAR-CE-67.5,04/25/2019,1,1.7,0.6,0.75,756000,144000
TATAPOWER-I-CE-68,TATAPOWER-NEAR-CE-68,04/25/2019,0.6,0.9,0.05,0.05,27000,27000
TATAPOWER-I-CE-72.5,TATAPOWER-NEAR-CE-
72.5,04/25/2019,0.05,0.1,0.05,0.05,270000,936000
TATAPOWER-I-CE-75,TATAPOWER-NEAR-CE-
75,04/25/2019,0.05,0.05,0.05,0.05,279000,3717000
77.5,04/25/2019,0.05,0.05,0.05,0.05,9000,477000
82.5,04/25/2019,0.05,0.05,0.05,0.05,63000,198000
87.5,04/25/2019,0.05,0.05,0.05,0.05,9000,45000
TATAPOWER-I-PE-63,TATAPOWER-NEAR-PE-63,04/25/2019,0.05,0.05,0.05,0.05,9000,0
TATAPOWER-I-PE-67.5,TATAPOWER-NEAR-PE-
67.5,04/25/2019,0.2,0.25,0.05,0.2,432000,153000
TATAPOWER-I-PE-70,TATAPOWER-NEAR-PE-70,04/25/2019,1.95,3.8,1,2.35,1143000,252000
TATAPOWER-I-PE-72.5,TATAPOWER-NEAR-PE-
72.5,04/25/2019,4.1,4.9,3.35,4.85,135000,81000
TATAPOWER-I-PE-82.5,TATAPOWER-NEAR-PE-82.5,04/25/2019,13.35,15,13.35,15,207000,0
TATAPOWER-I-PE-87.5,TATAPOWER-NEAR-PE-87.5,04/25/2019,18.45,19,18.45,19,36000,9000
TATAPOWER-II-CE-63,TATAPOWER-NEXT-CE-63,04/25/2019,6.3,6.3,6.3,6.3,9000,9000
TATAPOWER-II-CE-67.5,TATAPOWER-NEXT-CE-
67.5,04/25/2019,3.7,3.7,3.35,3.35,18000,27000
TATAPOWER-II-CE-71,TATAPOWER-NEXT-CE-71,04/25/2019,2,2.45,1.75,1.85,189000,234000
TATAPOWER-II-CE-72,TATAPOWER-NEXT-CE-72,04/25/2019,1.65,2,1.35,1.5,162000,306000
72.5,04/25/2019,1.45,1.55,1.3,1.3,45000,270000
TATAPOWER-II-CE-77.5,TATAPOWER-NEXT-CE-77.5,04/25/2019,0.6,0.6,0.6,0.6,9000,9000
82.5,04/25/2019,0.25,0.25,0.25,0.25,9000,9000
TATAPOWER-II-PE-52,TATAPOWER-NEXT-PE-52,04/25/2019,0.4,0.4,0.4,0.4,9000,9000
TATAPOWER-II-PE-62.5,TATAPOWER-NEXT-PE-62.5,04/25/2019,0.6,0.6,0.6,0.6,9000,18000
TATAPOWER-II-PE-64,TATAPOWER-NEXT-PE-64,04/25/2019,1,1,1,1,9000,45000
TATAPOWER-II-PE-65,TATAPOWER-NEXT-PE-65,04/25/2019,1.25,1.5,1,1.45,189000,261000
TATAPOWER-II-PE-67.5,TATAPOWER-NEXT-PE-
67.5,04/25/2019,2.3,2.5,1.8,2.4,153000,198000
TATAPOWER-II-PE-72.5,TATAPOWER-NEXT-PE-72.5,04/25/2019,5,5,4.55,4.55,27000,72000
77.5,04/25/2019,8.15,8.15,8.15,8.15,9000,9000
82.5,04/25/2019,12.6,12.6,12.6,12.6,9000,207000
TATAPOWER-II-PE-85,TATAPOWER-NEXT-PE-
85,04/25/2019,15.15,15.5,15.05,15.5,108000,108000
87.5,04/25/2019,17.5,17.8,17.5,17.8,36000,36000
TATASTEEL-I-CE-340,TATASTEEL-NEAR-CE-340,04/25/2019,174,174.25,174,174.25,6366,1061
TATASTEEL-I-CE-420,TATASTEEL-NEAR-CE-420,04/25/2019,98.5,98.5,98.5,98.5,1061,0
TATASTEEL-I-CE-450,TATASTEEL-NEAR-CE-450,04/25/2019,73,73,72.3,72.3,2122,5305
TATASTEEL-I-CE-470,TATASTEEL-NEAR-CE-470,04/25/2019,45,45,45,45,1061,2122
TATASTEEL-I-CE-490,TATASTEEL-NEAR-CE-
490,04/25/2019,35.05,35.05,20.65,21.4,26525,9549
500,04/25/2019,23.9,25.75,8.85,10.05,100795,7427
510,04/25/2019,13.65,18.7,0.05,0.95,801055,67904
520,04/25/2019,7.1,10.25,0.05,0.1,5823829,1034475
530,04/25/2019,1.7,3.7,0.05,0.05,6103933,1237126
540,04/25/2019,0.3,0.85,0.05,0.05,1797334,824397
560,04/25/2019,0.05,0.15,0.05,0.05,337398,1174527
570,04/25/2019,0.05,0.1,0.05,0.05,114588,691772
580,04/25/2019,0.05,0.1,0.05,0.05,100795,635539
590,04/25/2019,0.05,0.05,0.05,0.05,33952,168699
600,04/25/2019,0.05,0.05,0.05,0.05,161272,799994
610,04/25/2019,0.05,0.05,0.05,0.05,12732,145357
TATASTEEL-I-PE-440,TATASTEEL-NEAR-PE-440,04/25/2019,0.05,0.05,0.05,0.05,1061,5305
TATASTEEL-I-PE-460,TATASTEEL-NEAR-PE-
460,04/25/2019,0.05,0.05,0.05,0.05,12732,128381
510,04/25/2019,0.55,1.2,0.05,0.35,2564437,418034
520,04/25/2019,3.65,11.4,1.05,8.3,5166009,386204
530,04/25/2019,8.15,20.05,3.9,19.3,1109806,170821
540,04/25/2019,16.9,29.95,11.15,28.7,287531,178248
550,04/25/2019,24.5,39.9,21.15,39.4,124137,109283
TATASTEEL-I-PE-560,TATASTEEL-NEAR-PE-560,04/25/2019,31.5,49,31.5,49,59416,53050
TATASTEEL-I-PE-600,TATASTEEL-NEAR-PE-600,04/25/2019,77.85,90,77.85,89.3,40318,4244
610,04/25/2019,89.55,89.55,89.55,89.55,2122,2122
620,04/25/2019,100.5,101.4,100.05,100.25,54111,7427
TATASTEEL-I-PE-680,TATASTEEL-NEAR-PE-680,04/25/2019,155,170,151,170,13793,6366
TATASTEEL-II-CE-340,TATASTEEL-NEXT-CE-
340,04/25/2019,174.4,180.75,174.4,180.75,10610,6366
TATASTEEL-II-CE-400,TATASTEEL-NEXT-CE-400,04/25/2019,129,129,129,129,1061,1061
TATASTEEL-II-CE-460,TATASTEEL-NEXT-CE-460,04/25/2019,65,65,57.55,57.55,3183,4244
TATASTEEL-II-CE-490,TATASTEEL-NEXT-CE-490,04/25/2019,36.05,37,36.05,37,2122,19098
500,04/25/2019,40.3,40.5,27.7,29.7,84880,100795
510,04/25/2019,29.75,30.5,23.25,24.05,138991,142174
520,04/25/2019,25.95,28.7,18.5,19.3,811665,496548
530,04/25/2019,20.3,24.2,14.6,15.2,1282749,629173
540,04/25/2019,15.85,19.05,11.3,12,963388,402119
550,04/25/2019,13.25,15.25,8.7,9.2,929436,550659
560,04/25/2019,10.1,11.5,6.6,7.15,570818,324666
TATASTEEL-II-CE-570,TATASTEEL-NEXT-CE-570,04/25/2019,8,9,5.05,5.45,309812,165516
580,04/25/2019,6.25,6.5,3.95,4.2,351191,206895
590,04/25/2019,5.35,5.35,3.05,3.25,92307,59416
TATASTEEL-II-CE-600,TATASTEEL-NEXT-CE-600,04/25/2019,3.65,3.9,2.3,2.5,259945,235542
TATASTEEL-II-CE-610,TATASTEEL-NEXT-CE-610,04/25/2019,2.5,2.6,1.8,2,26525,28647
TATASTEEL-II-CE-640,TATASTEEL-NEXT-CE-640,04/25/2019,0.9,1,0.9,1,21220,13793
TATASTEEL-II-PE-430,TATASTEEL-NEXT-PE-430,04/25/2019,1.5,1.5,1.5,1.5,1061,1061
TATASTEEL-II-PE-440,TATASTEEL-NEXT-PE-440,04/25/2019,2,2,1.5,2,9549,8488
TATASTEEL-II-PE-460,TATASTEEL-NEXT-PE-
460,04/25/2019,2.5,4.75,2.35,4.5,561269,557025
TATASTEEL-II-PE-470,TATASTEEL-NEXT-PE-470,04/25/2019,3.75,6.3,3.5,6,140052,60477
TATASTEEL-II-PE-480,TATASTEEL-NEXT-PE-480,04/25/2019,5.3,8.35,4.55,8,381960,264189
490,04/25/2019,6.95,11.2,6.65,10.75,294958,122015
500,04/25/2019,10.35,14.75,8.85,14.15,1451448,741639
510,04/25/2019,13.55,19.15,12.05,18.5,616441,187797
520,04/25/2019,18,24.45,15.75,23.55,692833,314056
530,04/25/2019,22.05,29.95,20.45,29.4,239786,142174
540,04/25/2019,27.9,36.6,25.5,35.7,133686,135808
TATASTEEL-II-PE-550,TATASTEEL-NEXT-PE-550,04/25/2019,34.6,44,34.6,43.2,85941,79575
TATASTEEL-II-PE-560,TATASTEEL-NEXT-PE-560,04/25/2019,41.55,50,41.4,50,44562,82758
580,04/25/2019,60.8,67.65,60.45,67.65,16976,26525
TATASTEEL-II-PE-590,TATASTEEL-NEXT-PE-590,04/25/2019,69.5,71,69.3,71,30769,31830
600,04/25/2019,76.05,86.2,76.05,86.2,46684,61538
610,04/25/2019,85.35,85.35,85.35,85.35,2122,2122
620,04/25/2019,97.35,97.35,96.2,96.3,54111,66843
TATASTEEL-II-PE-640,TATASTEEL-NEXT-PE-640,04/25/2019,113,117,113,117,4244,82758
TATASTEEL-II-PE-680,TATASTEEL-NEXT-PE-680,04/25/2019,145,161,145,161,11671,29708
TCS-I-CE-1600,TCS-NEAR-CE-1600,04/25/2019,579.3,580,579.3,580,500,1000
TCS-I-CE-1700,TCS-NEAR-CE-1700,04/25/2019,476,476,476,476,250,0
TCS-I-CE-1800,TCS-NEAR-CE-1800,04/25/2019,376,391.55,376,391.55,750,2500
TCS-I-CE-1900,TCS-NEAR-CE-1900,04/25/2019,281,283.3,276,276,2000,1000
TCS-I-CE-1950,TCS-NEAR-CE-1950,04/25/2019,230,233,218.4,218.4,1000,750
TCS-I-CE-2000,TCS-NEAR-CE-2000,04/25/2019,174.75,194.35,169,192.65,73750,242500
TCS-I-CE-2020,TCS-NEAR-CE-2020,04/25/2019,157.3,176.45,149.05,175.75,6500,1000
TCS-I-CE-2050,TCS-NEAR-CE-2050,04/25/2019,126,146,112.65,144.55,63500,37750
TCS-I-CE-2060,TCS-NEAR-CE-2060,04/25/2019,113.4,134,110,132.65,53250,146250
TCS-I-CE-2080,TCS-NEAR-CE-2080,04/25/2019,97.2,114,90,112.5,8750,30000
TCS-I-CE-2180,TCS-NEAR-CE-2180,04/25/2019,11,16.9,0.45,10.2,1027750,57000
TCS-I-PE-1600,TCS-NEAR-PE-1600,04/25/2019,0.05,0.05,0.05,0.05,250,250
TCS-I-PE-2200,TCS-NEAR-PE-2200,04/25/2019,23,30,2,5.55,93750,9500
TCS-I-PE-2250,TCS-NEAR-PE-2250,04/25/2019,63.3,69.95,63.3,69,2750,500
TCS-I-PE-2300,TCS-NEAR-PE-2300,04/25/2019,110,116.95,103.8,105.35,2000,500
TCS-I-PE-2500,TCS-NEAR-PE-2500,04/25/2019,320,321,315,315,1750,1500
TCS-II-CE-1600,TCS-NEXT-CE-1600,04/25/2019,580,580,580,580,500,3750
TCS-II-CE-1800,TCS-NEXT-CE-1800,04/25/2019,382,388,382,387.15,1250,2750
TCS-II-CE-1850,TCS-NEXT-CE-1850,04/25/2019,342.8,342.8,342.8,342.8,250,750
TCS-II-CE-1950,TCS-NEXT-CE-1950,04/25/2019,236,236.5,235.5,236.5,1750,3250
TCS-II-CE-2000,TCS-NEXT-CE-2000,04/25/2019,189.8,208,189.8,208,4500,10500
TCS-II-CE-2050,TCS-NEXT-CE-2050,04/25/2019,149.9,164,145,164,1750,12250
TCS-II-CE-2140,TCS-NEXT-CE-2140,04/25/2019,87,94.5,80.85,94.05,2000,10000
TCS-II-CE-2150,TCS-NEXT-CE-2150,04/25/2019,79.45,90.65,73.8,84,12500,23750
TCS-II-CE-2160,TCS-NEXT-CE-2160,04/25/2019,73.5,84,68.7,77.35,18500,15250
TCS-II-CE-2300,TCS-NEXT-CE-2300,04/25/2019,23.9,27,20,24.95,48250,93750
TCS-II-CE-2500,TCS-NEXT-CE-2500,04/25/2019,7,7,4.5,4.5,2750,13500
TCS-II-PE-1700,TCS-NEXT-PE-1700,04/25/2019,0.4,0.4,0.4,0.4,250,2500
TCS-II-PE-2040,TCS-NEXT-PE-2040,04/25/2019,18.35,22,15,15,1500,6750
TCS-II-PE-2050,TCS-NEXT-PE-2050,04/25/2019,20,21,17,18.85,13250,28500
TCS-II-PE-2060,TCS-NEXT-PE-2060,04/25/2019,20.5,26,20.5,26,1250,11250
TCS-II-PE-2100,TCS-NEXT-PE-2100,04/25/2019,31,33,26.1,27.6,81500,94500
TCS-II-PE-2140,TCS-NEXT-PE-2140,04/25/2019,41,45,36.55,37.55,11250,34500
TCS-II-PE-2250,TCS-NEXT-PE-2250,04/25/2019,99.65,101,92.3,92.3,1250,5500
TCS-II-PE-2500,TCS-NEXT-PE-2500,04/25/2019,329,329,308,308,2250,3750
TCS-III-CE-2200,TCS-FAR-CE-2200,04/25/2019,102,102,102,102,250,1250
TECHM-I-CE-720,TECHM-NEAR-CE-720,04/25/2019,100,100,100,100,2400,1200
TECHM-I-CE-770,TECHM-NEAR-CE-770,04/25/2019,49.25,49.25,48,48,2400,4800
TECHM-I-CE-780,TECHM-NEAR-CE-780,04/25/2019,44,44.5,36.5,36.5,14400,40800
TECHM-I-CE-790,TECHM-NEAR-CE-790,04/25/2019,31.4,31.6,27,27,9600,14400
TECHM-I-CE-800,TECHM-NEAR-CE-800,04/25/2019,22,25.45,12.05,15.15,150000,192000
TECHM-I-CE-810,TECHM-NEAR-CE-810,04/25/2019,12.85,15.55,3.8,5.4,208800,135600
TECHM-I-PE-720,TECHM-NEAR-PE-720,04/25/2019,0.05,0.05,0.05,0.05,2400,56400
TECHM-I-PE-820,TECHM-NEAR-PE-820,04/25/2019,2.4,4,0.15,3.15,423600,27600
TECHM-I-PE-840,TECHM-NEAR-PE-840,04/25/2019,19.2,22,18.2,22,3600,4800
TECHM-I-PE-880,TECHM-NEAR-PE-880,04/25/2019,58,58,58,58,1200,8400
TECHM-II-CE-800,TECHM-NEXT-CE-800,04/25/2019,41.3,41.3,39,39,3600,15600
TECHM-II-CE-810,TECHM-NEXT-CE-810,04/25/2019,37,37,34.3,34.3,3600,12000
TECHM-II-CE-820,TECHM-NEXT-CE-820,04/25/2019,31.4,32.8,25.8,26.65,74400,50400
TECHM-II-CE-880,TECHM-NEXT-CE-880,04/25/2019,8.8,9,6.7,6.7,10800,25200
TECHM-II-CE-890,TECHM-NEXT-CE-890,04/25/2019,7,7,7,7,2400,4800
TECHM-II-CE-900,TECHM-NEXT-CE-900,04/25/2019,5.8,6.5,5,5.1,93600,112800
TECHM-II-PE-710,TECHM-NEXT-PE-710,04/25/2019,1.35,1.35,1.35,1.35,1200,1200
TECHM-II-PE-770,TECHM-NEXT-PE-770,04/25/2019,5,7.35,5,5.8,7200,9600
TECHM-II-PE-810,TECHM-NEXT-PE-810,04/25/2019,17,19.3,17,19.3,10800,18000
TECHM-II-PE-820,TECHM-NEXT-PE-820,04/25/2019,22,23.45,21.35,23.25,10800,9600
TECHM-II-PE-840,TECHM-NEXT-PE-840,04/25/2019,31.7,33,31.7,33,2400,3600
TITAN-I-CE-940,TITAN-NEAR-CE-940,04/25/2019,195,195,195,195,1500,750
TITAN-I-CE-960,TITAN-NEAR-CE-960,04/25/2019,190.1,190.1,190.1,190.1,1500,0
TITAN-I-CE-1080,TITAN-NEAR-CE-1080,04/25/2019,78.35,80,58,60.95,44250,6750
TITAN-I-CE-1100,TITAN-NEAR-CE-1100,04/25/2019,53.4,62,39,40.65,46500,44250
TITAN-I-CE-1160,TITAN-NEAR-CE-1160,04/25/2019,2.1,8,0.05,0.1,2845500,289500
TITAN-I-PE-1000,TITAN-NEAR-PE-1000,04/25/2019,0.05,0.05,0.05,0.05,3000,45000
TITAN-I-PE-1160,TITAN-NEAR-PE-1160,04/25/2019,10,21.65,3.1,12.95,339750,55500
TITAN-I-PE-1180,TITAN-NEAR-PE-1180,04/25/2019,17.2,30,17.2,30,6000,2250
TITAN-II-CE-960,TITAN-NEXT-CE-960,04/25/2019,209.9,209.9,209.9,209.9,1500,2250
TITAN-II-CE-1040,TITAN-NEXT-CE-1040,04/25/2019,132,132,126,126,1500,5250
TITAN-II-CE-1080,TITAN-NEXT-CE-1080,04/25/2019,96.9,99,87.85,89.4,3750,5250
TITAN-II-CE-1100,TITAN-NEXT-CE-1100,04/25/2019,90,90,64.9,70.3,11250,14250
TITAN-II-CE-1120,TITAN-NEXT-CE-1120,04/25/2019,65,71.1,61.15,62,3000,12000
TITAN-II-CE-1140,TITAN-NEXT-CE-1140,04/25/2019,55.9,62.25,45,47.55,57000,57000
TITAN-II-CE-1200,TITAN-NEXT-CE-1200,04/25/2019,27,31.05,22,23.55,237000,166500
TITAN-II-CE-1260,TITAN-NEXT-CE-1260,04/25/2019,10.1,12.5,9,9.4,12000,9750
TITAN-II-PE-1000,TITAN-NEXT-PE-1000,04/25/2019,3,3.9,3,3.9,3750,24750
TITAN-II-PE-1020,TITAN-NEXT-PE-1020,04/25/2019,3.85,4.8,3.85,4.8,1500,8250
TITAN-II-PE-1040,TITAN-NEXT-PE-1040,04/25/2019,8,8,6,7.1,6000,19500
TITAN-II-PE-1060,TITAN-NEXT-PE-1060,04/25/2019,7.95,11,7.95,11,21750,42750
TITAN-II-PE-1080,TITAN-NEXT-PE-1080,04/25/2019,14,15,12,14.45,22500,32250
TITAN-II-PE-1140,TITAN-NEXT-PE-1140,04/25/2019,31,38,27.45,36.1,48000,32250
TITAN-II-PE-1160,TITAN-NEXT-PE-1160,04/25/2019,37,48.9,36,46.3,54000,18750
TITAN-II-PE-1220,TITAN-NEXT-PE-1220,04/25/2019,88,88,88,88,750,750
TORNTPHARM-I-CE-1760,TORNTPHARM-NEAR-CE-1760,04/25/2019,1.1,1.1,0.05,0.2,2000,1000
TORNTPHARM-I-CE-2000,TORNTPHARM-NEAR-CE-
2000,04/25/2019,0.05,0.05,0.05,0.05,1500,3000
TORNTPHARM-I-PE-1700,TORNTPHARM-NEAR-PE-1700,04/25/2019,3,3,0.05,0.05,1500,2500
TORNTPHARM-I-PE-1720,TORNTPHARM-NEAR-PE-1720,04/25/2019,0.1,0.1,0.1,0.1,500,500
TORNTPHARM-I-PE-1750,TORNTPHARM-NEAR-PE-1750,04/25/2019,15.7,15.7,15.7,15.7,500,500
TORNTPHARM-I-PE-1760,TORNTPHARM-NEAR-PE-1760,04/25/2019,25,37.5,25,35.15,2500,3000
TORNTPHARM-I-PE-1780,TORNTPHARM-NEAR-PE-
1780,04/25/2019,13.4,13.4,13.4,13.4,500,1000
TORNTPHARM-I-PE-1800,TORNTPHARM-NEAR-PE-1800,04/25/2019,42,85,40.05,85,3000,1000
TORNTPHARM-I-PE-1820,TORNTPHARM-NEAR-PE-1820,04/25/2019,90,90,90,90,500,1000
TORNTPHARM-I-PE-1860,TORNTPHARM-NEAR-PE-
1860,04/25/2019,134.1,134.1,134.1,134.1,500,500
TORNTPHARM-I-PE-1900,TORNTPHARM-NEAR-PE-1900,04/25/2019,180,180,180,180,500,1000
TORNTPHARM-II-CE-1740,TORNTPHARM-NEXT-CE-
1740,04/25/2019,76,76,64.25,64.25,1000,1000
1750,04/25/2019,73.35,73.35,66,66,1000,1000
1780,04/25/2019,50.7,50.7,50.7,50.7,500,500
1850,04/25/2019,29.65,29.65,29.65,29.65,1000,1000
1860,04/25/2019,35.85,35.85,26.45,26.45,1500,1500
1880,04/25/2019,29.85,29.85,29.85,29.85,1000,1000
1900,04/25/2019,24.65,24.65,19,19,2500,3000
TORNTPHARM-II-CE-1920,TORNTPHARM-NEXT-CE-1920,04/25/2019,24.3,27.3,18,18,2000,2500
1940,04/25/2019,16.25,16.25,16.25,16.25,1000,1000
TORNTPHARM-II-PE-1600,TORNTPHARM-NEXT-PE-1600,04/25/2019,14,15,14,15,1000,1000
TORNTPHARM-II-PE-1700,TORNTPHARM-NEXT-PE-1700,04/25/2019,40,40,40,40,500,500
TORNTPHARM-II-PE-1800,TORNTPHARM-NEXT-PE-
1800,04/25/2019,99.35,99.35,99.35,99.35,1500,1500
TORNTPOWER-I-CE-250,TORNTPOWER-NEAR-CE-250,04/25/2019,3.5,3.5,1,1,9000,9000
TORNTPOWER-I-CE-255,TORNTPOWER-NEAR-CE-255,04/25/2019,0.45,0.5,0.05,0.2,18000,9000
TORNTPOWER-I-CE-260,TORNTPOWER-NEAR-CE-
260,04/25/2019,0.85,0.9,0.05,0.15,84000,81000
270,04/25/2019,0.1,0.15,0.05,0.05,18000,45000
TORNTPOWER-I-CE-275,TORNTPOWER-NEAR-CE-275,04/25/2019,0.05,0.05,0.05,0.05,3000,3000
280,04/25/2019,0.05,0.1,0.05,0.05,12000,45000
TORNTPOWER-I-PE-230,TORNTPOWER-NEAR-PE-230,04/25/2019,0.05,0.05,0.05,0.05,3000,6000
TORNTPOWER-I-PE-245,TORNTPOWER-NEAR-PE-
245,04/25/2019,0.05,0.05,0.05,0.05,6000,12000
250,04/25/2019,0.45,0.45,0.05,0.05,12000,18000
TORNTPOWER-I-PE-255,TORNTPOWER-NEAR-PE-255,04/25/2019,3,3,2.5,2.5,6000,6000
TORNTPOWER-I-PE-260,TORNTPOWER-NEAR-PE-260,04/25/2019,7.5,9,7.5,9,24000,6000
265,04/25/2019,12.35,12.35,12.35,12.35,3000,3000
280,04/25/2019,26.65,26.65,26.65,26.65,3000,0
290,04/25/2019,37.45,37.45,37.45,37.45,3000,0
TORNTPOWER-II-CE-260,TORNTPOWER-NEXT-CE-260,04/25/2019,7,7,7,7,3000,15000
TORNTPOWER-II-CE-270,TORNTPOWER-NEXT-CE-
270,04/25/2019,4.05,4.05,4.05,4.05,12000,30000
TORNTPOWER-II-PE-260,TORNTPOWER-NEXT-PE-260,04/25/2019,12,12,12,12,6000,6000
TORNTPOWER-II-PE-280,TORNTPOWER-NEXT-PE-
280,04/25/2019,26.25,26.25,26.25,26.25,3000,3000
TORNTPOWER-II-PE-290,TORNTPOWER-NEXT-PE-
290,04/25/2019,34.95,34.95,34.95,34.95,3000,3000
TV18BRDCST-I-CE-32,TV18BRDCST-NEAR-CE-32,04/25/2019,0.8,1.35,0.8,1.35,117000,0
TV18BRDCST-I-CE-33,TV18BRDCST-NEAR-CE-33,04/25/2019,0.15,0.5,0.05,0.05,104000,52000
TV18BRDCST-I-CE-34,TV18BRDCST-NEAR-CE-
34,04/25/2019,0.05,0.25,0.05,0.05,299000,208000
35,04/25/2019,0.05,0.15,0.05,0.05,910000,455000
36,04/25/2019,0.05,0.05,0.05,0.05,117000,494000
37,04/25/2019,0.05,0.05,0.05,0.05,143000,871000
38,04/25/2019,0.05,0.05,0.05,0.05,130000,1404000
39,04/25/2019,0.05,0.05,0.05,0.05,39000,949000
41,04/25/2019,0.05,0.05,0.05,0.05,26000,728000
42,04/25/2019,0.05,0.05,0.05,0.05,26000,689000
45,04/25/2019,0.05,0.05,0.05,0.05,13000,871000
TV18BRDCST-I-PE-32,TV18BRDCST-NEAR-PE-32,04/25/2019,0.05,0.2,0.05,0.05,52000,182000
TV18BRDCST-I-PE-35,TV18BRDCST-NEAR-PE-35,04/25/2019,2.25,2.3,2,2.1,221000,325000
TV18BRDCST-I-PE-45,TV18BRDCST-NEAR-PE-
45,04/25/2019,12.25,12.65,12.25,12.65,65000,26000
TV18BRDCST-I-PE-48,TV18BRDCST-NEAR-PE-
48,04/25/2019,15.85,15.85,15.3,15.3,65000,52000
TV18BRDCST-II-CE-32,TV18BRDCST-NEXT-CE-32,04/25/2019,2.4,2.4,2.4,2.4,52000,52000
TV18BRDCST-II-CE-33,TV18BRDCST-NEXT-CE-33,04/25/2019,2,2.05,1.6,2.05,156000,117000
TV18BRDCST-II-CE-36,TV18BRDCST-NEXT-CE-36,04/25/2019,0.8,1,0.7,0.85,390000,338000
TV18BRDCST-II-CE-37,TV18BRDCST-NEXT-CE-
37,04/25/2019,0.65,0.7,0.5,0.55,273000,312000
38,04/25/2019,0.35,0.4,0.35,0.4,104000,104000
39,04/25/2019,0.35,0.35,0.35,0.35,26000,39000
40,04/25/2019,0.3,0.35,0.25,0.25,377000,767000
45,04/25/2019,0.05,0.05,0.05,0.05,26000,26000
TV18BRDCST-II-PE-28,TV18BRDCST-NEXT-PE-28,04/25/2019,0.2,0.2,0.2,0.2,26000,26000
TV18BRDCST-II-PE-30,TV18BRDCST-NEXT-PE-
30,04/25/2019,0.65,0.65,0.35,0.45,78000,117000
32,04/25/2019,0.95,0.95,0.85,0.95,78000,143000
33,04/25/2019,1.35,1.35,1.35,1.35,13000,78000
TV18BRDCST-II-PE-37,TV18BRDCST-NEXT-PE-37,04/25/2019,4,4,4,4,65000,156000
TV18BRDCST-II-PE-38,TV18BRDCST-NEXT-PE-38,04/25/2019,5,5,5,5,13000,26000
40,04/25/2019,6.75,6.75,6.75,6.75,13000,52000
45,04/25/2019,11.6,11.75,11.6,11.7,52000,52000
49,04/25/2019,15.05,15.05,14.8,14.8,117000,195000
TVSMOTOR-I-CE-470,TVSMOTOR-NEAR-CE-470,04/25/2019,47.5,47.5,46,47,7000,8000
TVSMOTOR-I-CE-480,TVSMOTOR-NEAR-CE-480,04/25/2019,37,37,34,34,14000,23000
TVSMOTOR-I-CE-490,TVSMOTOR-NEAR-CE-490,04/25/2019,25,25,25,25,1000,5000
TVSMOTOR-I-CE-500,TVSMOTOR-NEAR-CE-500,04/25/2019,18.35,19.9,14,18.7,42000,27000
TVSMOTOR-I-CE-510,TVSMOTOR-NEAR-CE-510,04/25/2019,9.8,11.15,3.8,8.2,119000,22000
TVSMOTOR-I-CE-520,TVSMOTOR-NEAR-CE-520,04/25/2019,2,3.45,0.05,0.3,656000,160000
TVSMOTOR-I-PE-420,TVSMOTOR-NEAR-PE-420,04/25/2019,0.05,0.05,0.05,0.05,1000,15000
TVSMOTOR-I-PE-560,TVSMOTOR-NEAR-PE-560,04/25/2019,44,44,44,44,1000,1000
TVSMOTOR-II-CE-500,TVSMOTOR-NEXT-CE-
500,04/25/2019,26.75,26.75,26.75,26.75,1000,2000
510,04/25/2019,22.95,22.95,22.95,22.95,1000,2000
520,04/25/2019,18.5,19.05,16.55,18.45,37000,51000
TVSMOTOR-II-CE-530,TVSMOTOR-NEXT-CE-530,04/25/2019,15.35,15.35,13,14.4,19000,12000
TVSMOTOR-II-CE-540,TVSMOTOR-NEXT-CE-540,04/25/2019,11.05,12,10.5,11.45,17000,12000
TVSMOTOR-II-CE-550,TVSMOTOR-NEXT-CE-550,04/25/2019,9,9.5,8.25,8.85,22000,22000
TVSMOTOR-II-CE-580,TVSMOTOR-NEXT-CE-580,04/25/2019,4,4,3.85,3.85,2000,2000
TVSMOTOR-II-PE-480,TVSMOTOR-NEXT-PE-480,04/25/2019,9.2,10.5,9.2,10.25,15000,14000
TVSMOTOR-II-PE-580,TVSMOTOR-NEXT-PE-580,04/25/2019,71,71,71,71,2000,2000
UBL-I-CE-1300,UBL-NEAR-CE-1300,04/25/2019,139,139,139,139,700,700
UBL-I-CE-1360,UBL-NEAR-CE-1360,04/25/2019,68.4,95.05,68.4,88.5,3500,700
UBL-I-CE-1400,UBL-NEAR-CE-1400,04/25/2019,38.8,60,36,51.55,4200,2800
UBL-I-CE-1420,UBL-NEAR-CE-1420,04/25/2019,28,29.55,28,29.55,1400,3500
UBL-I-CE-1440,UBL-NEAR-CE-1440,04/25/2019,4.2,22,1.3,12,14000,2800
UBL-I-CE-1520,UBL-NEAR-CE-1520,04/25/2019,1,1,0.1,0.15,2800,4900
UBL-I-PE-1220,UBL-NEAR-PE-1220,04/25/2019,0.05,0.05,0.05,0.05,2100,2100
UBL-I-PE-1360,UBL-NEAR-PE-1360,04/25/2019,0.05,3,0.05,3,2100,2100
UBL-I-PE-1440,UBL-NEAR-PE-1440,04/25/2019,15,15,0.35,0.4,7000,2100
UBL-I-PE-1600,UBL-NEAR-PE-1600,04/25/2019,153,163,153,163,1400,700
UBL-II-CE-1400,UBL-NEXT-CE-1400,04/25/2019,74.95,74.95,74.95,74.95,700,2800
UBL-II-CE-1440,UBL-NEXT-CE-1440,04/25/2019,55,63.7,55,63.7,1400,1400
UBL-II-CE-1480,UBL-NEXT-CE-1480,04/25/2019,32,46,32,41,6300,4900
UBL-II-CE-1520,UBL-NEXT-CE-1520,04/25/2019,30.15,30.15,26,26,2100,9100
UBL-II-PE-1260,UBL-NEXT-PE-1260,04/25/2019,3,4.5,3,4.5,2100,2100
UBL-II-PE-1340,UBL-NEXT-PE-1340,04/25/2019,15.25,15.25,11.25,11.25,2100,7700
UBL-II-PE-1400,UBL-NEXT-PE-1400,04/25/2019,24,24,24,24,700,1400
UBL-II-PE-1440,UBL-NEXT-PE-1440,04/25/2019,43.7,43.7,41,41,2100,2100
UBL-II-PE-1460,UBL-NEXT-PE-1460,04/25/2019,48,55.25,47,53.65,3500,2800
UJJIVAN-I-CE-300,UJJIVAN-NEAR-CE-300,04/25/2019,26,27.5,22.5,22.5,6400,3200
UJJIVAN-I-CE-310,UJJIVAN-NEAR-CE-310,04/25/2019,10,10,10,10,1600,8000
UJJIVAN-I-CE-320,UJJIVAN-NEAR-CE-320,04/25/2019,6,7.75,3,3,25600,9600
UJJIVAN-I-CE-330,UJJIVAN-NEAR-CE-330,04/25/2019,0.45,1.2,0.05,0.1,86400,68800
UJJIVAN-I-PE-270,UJJIVAN-NEAR-PE-270,04/25/2019,0.05,0.05,0.05,0.05,1600,3200
UJJIVAN-I-PE-330,UJJIVAN-NEAR-PE-330,04/25/2019,5.95,9.5,3,9,35200,60800
UJJIVAN-I-PE-340,UJJIVAN-NEAR-PE-340,04/25/2019,16,21,13.6,20.05,36800,17600
UJJIVAN-I-PE-350,UJJIVAN-NEAR-PE-350,04/25/2019,25,29.75,22.35,29.4,12800,8000
UJJIVAN-II-CE-270,UJJIVAN-NEXT-CE-270,04/25/2019,57.3,57.3,57.3,57.3,1600,1600
UJJIVAN-II-CE-310,UJJIVAN-NEXT-CE-310,04/25/2019,25,25,25,25,1600,1600
UJJIVAN-II-PE-290,UJJIVAN-NEXT-PE-290,04/25/2019,4.95,4.95,4.95,4.95,1600,4800
UJJIVAN-II-PE-300,UJJIVAN-NEXT-PE-300,04/25/2019,6.75,7,6.6,6.6,6400,11200
UJJIVAN-II-PE-320,UJJIVAN-NEXT-PE-320,04/25/2019,12.5,16,12.5,15.35,41600,48000
UJJIVAN-II-PE-340,UJJIVAN-NEXT-PE-340,04/25/2019,24.1,26,24.1,26,8000,19200
UJJIVAN-II-PE-350,UJJIVAN-NEXT-PE-350,04/25/2019,32,32,32,32,1600,6400
ULTRACEMCO-I-CE-2600,ULTRACEMCO-NEAR-CE-
2600,04/25/2019,1748.95,2098,1748.95,2098,400,200
ULTRACEMCO-I-CE-4000,ULTRACEMCO-NEAR-CE-4000,04/25/2019,604,642.9,604,620,800,2600
4050,04/25/2019,617.55,617.55,617.55,617.55,400,1000
4100,04/25/2019,357.8,552.5,357.8,515,4400,3400
4150,04/25/2019,342.8,540.55,342.8,467.1,11400,7000
4200,04/25/2019,245,470,245,412.35,45800,9800
4250,04/25/2019,202.8,420,202.8,366.4,29800,4400
4300,04/25/2019,155,371,132.5,317.2,62000,5600
4350,04/25/2019,100,306.45,100,261.9,30400,5600
4400,04/25/2019,70.05,277.95,51.95,214.05,226400,13600
4450,04/25/2019,36,231.45,33.05,165.2,233400,5600
4500,04/25/2019,14,181.75,14,112.95,1440800,10000
4550,04/25/2019,13,135,6.05,61.35,1163400,6800
4600,04/25/2019,6.55,85,2.1,13.75,3178200,12600
ULTRACEMCO-I-CE-4650,ULTRACEMCO-NEAR-CE-4650,04/25/2019,3,52,0.05,0.5,1846000,66600
4700,04/25/2019,1.9,23,0.05,0.2,3015600,109600
ULTRACEMCO-I-CE-4750,ULTRACEMCO-NEAR-CE-4750,04/25/2019,1.9,9,0.05,0.1,643200,53200
4800,04/25/2019,1.9,4,0.05,0.05,324600,39800
4850,04/25/2019,2.45,2.45,0.3,0.45,17800,7400
ULTRACEMCO-I-CE-4900,ULTRACEMCO-NEAR-CE-4900,04/25/2019,0.1,2.8,0.1,0.1,48600,19800
ULTRACEMCO-I-PE-3500,ULTRACEMCO-NEAR-PE-3500,04/25/2019,0.3,0.3,0.05,0.2,400,4200
ULTRACEMCO-I-PE-3600,ULTRACEMCO-NEAR-PE-
3600,04/25/2019,0.05,0.05,0.05,0.05,200,1400
ULTRACEMCO-I-PE-3700,ULTRACEMCO-NEAR-PE-3700,04/25/2019,0.2,1,0.1,0.1,2200,5800
ULTRACEMCO-I-PE-3750,ULTRACEMCO-NEAR-PE-3750,04/25/2019,0.1,0.1,0.1,0.1,600,600
3800,04/25/2019,0.05,0.05,0.05,0.05,1400,6000
3850,04/25/2019,0.05,0.05,0.05,0.05,200,4200
3900,04/25/2019,0.05,0.45,0.05,0.05,6800,15800
4000,04/25/2019,0.6,0.6,0.05,0.05,26600,39000
4050,04/25/2019,0.1,0.7,0.05,0.05,5600,14000
4100,04/25/2019,0.2,1.25,0.05,0.05,67600,47600
4150,04/25/2019,0.7,0.9,0.05,0.15,39400,32000
4200,04/25/2019,1.5,1.55,0.05,0.15,86000,33000
4250,04/25/2019,3.6,3.6,0.05,0.15,52000,15800
4300,04/25/2019,1.05,4.95,0.05,0.15,152000,33000
4350,04/25/2019,3.05,5.95,0.05,0.1,107400,15200
4400,04/25/2019,10.6,21.95,0.05,0.05,470800,67000
4450,04/25/2019,21,33,0.05,0.15,331400,39400
4500,04/25/2019,66.5,66.5,0.05,0.25,921400,78600
4550,04/25/2019,40,41.4,0.05,0.4,653200,45400
4600,04/25/2019,40,55,0.05,1.45,964000,66400
4650,04/25/2019,68.8,68.8,15,32.15,249400,2800
ULTRACEMCO-I-PE-4700,ULTRACEMCO-NEAR-PE-4700,04/25/2019,55.3,100,43,79.55,26800,600
4750,04/25/2019,105.35,105.35,105.35,105.35,200,200
ULTRACEMCO-II-CE-3900,ULTRACEMCO-NEXT-CE-
3900,04/25/2019,762.2,762.2,762.2,762.2,200,200
4000,04/25/2019,598.9,598.9,598.9,598.9,200,800
4100,04/25/2019,551,613.9,551,579.05,800,1400
ULTRACEMCO-II-CE-4150,ULTRACEMCO-NEXT-CE-4150,04/25/2019,420,450,420,450,400,1000
4200,04/25/2019,470,523.6,462.95,474,5400,4200
4250,04/25/2019,360.75,480,360.75,444.95,1000,600
4300,04/25/2019,261,425,261,386.2,8200,12400
4350,04/25/2019,239.9,384.4,239.9,384.4,1400,2200
4400,04/25/2019,193.35,349,193.35,299,18600,18800
4450,04/25/2019,165,322.95,165,270,4200,2000
4500,04/25/2019,155,282,140,236,110800,28800
4550,04/25/2019,123.6,250,123.6,206.45,16200,4200
4600,04/25/2019,110,218.5,97.65,175.65,226800,83600
4650,04/25/2019,94.4,185,93.4,148.7,28000,8200
4700,04/25/2019,72,161.9,72,124.35,240400,46200
4750,04/25/2019,70,133,68.35,104.9,39200,9400
4800,04/25/2019,56,114,47,84.8,224000,69800
4850,04/25/2019,68.85,95.45,64.8,70.75,8800,3200
4900,04/25/2019,30,79,30,54.75,134200,49600
ULTRACEMCO-II-PE-3700,ULTRACEMCO-NEXT-PE-3700,04/25/2019,7,7.25,7,7.25,400,2400
ULTRACEMCO-II-PE-3800,ULTRACEMCO-NEXT-PE-3800,04/25/2019,10.1,10.1,10,10,400,2000
ULTRACEMCO-II-PE-3900,ULTRACEMCO-NEXT-PE-3900,04/25/2019,15,18,10.05,14,1400,1400
ULTRACEMCO-II-PE-4000,ULTRACEMCO-NEXT-PE-
4000,04/25/2019,25,25,14.25,15.5,33800,34600
4050,04/25/2019,22.75,22.75,11.4,14.5,4000,4400
4100,04/25/2019,35.05,36,18.65,19.9,17800,21200
4150,04/25/2019,28.3,28.3,23.7,23.7,400,1400
4200,04/25/2019,45.25,49.95,26.7,27.75,43400,29000
4250,04/25/2019,55,55.35,29.35,38.05,5400,3800
4300,04/25/2019,68.35,69.05,37.8,41.85,42600,22400
4350,04/25/2019,85,85,47.85,47.85,5400,4200
4400,04/25/2019,105,112.35,54,61.8,113200,46600
ULTRACEMCO-II-PE-4450,ULTRACEMCO-NEXT-PE-4450,04/25/2019,120,120,66,73.8,14400,6200
4500,04/25/2019,144.65,144.65,78,90.1,115400,32400
4550,04/25/2019,146.2,146.2,92.4,106.7,25800,7600
4600,04/25/2019,185,185,110,127.6,124600,35200
4650,04/25/2019,151,157.4,131.9,149.75,11600,3200
4700,04/25/2019,175,183.9,153,175.55,22600,6200
4750,04/25/2019,199.65,199.65,199.65,199.65,600,600
ULTRACEMCO-II-PE-4800,ULTRACEMCO-NEXT-PE-4800,04/25/2019,313,313,215,235,800,800
UNIONBANK-I-CE-75,UNIONBANK-NEAR-CE-75,04/25/2019,14.55,14.55,14.55,14.55,7000,0
UNIONBANK-I-CE-77.5,UNIONBANK-NEAR-CE-77.5,04/25/2019,11.15,11.2,11.15,11.2,35000,0
UNIONBANK-I-CE-85,UNIONBANK-NEAR-CE-85,04/25/2019,4.1,4.1,2.95,3,77000,42000
UNIONBANK-I-CE-87.5,UNIONBANK-NEAR-CE-
87.5,04/25/2019,2.15,2.35,0.05,0.3,147000,49000
92.5,04/25/2019,0.1,0.1,0.05,0.05,56000,231000
97.5,04/25/2019,0.05,0.05,0.05,0.05,14000,273000
UNIONBANK-I-CE-100,UNIONBANK-NEAR-CE-
100,04/25/2019,0.05,0.05,0.05,0.05,49000,994000
UNIONBANK-I-CE-105,UNIONBANK-NEAR-CE-
105,04/25/2019,0.05,0.05,0.05,0.05,14000,931000
112.5,04/25/2019,0.05,0.05,0.05,0.05,7000,119000
UNIONBANK-I-PE-75,UNIONBANK-NEAR-PE-75,04/25/2019,0.05,0.05,0.05,0.05,21000,49000
UNIONBANK-I-PE-77.5,UNIONBANK-NEAR-PE-
77.5,04/25/2019,0.05,0.05,0.05,0.05,28000,56000
82.5,04/25/2019,0.05,0.05,0.05,0.05,21000,77000
87.5,04/25/2019,0.25,2.9,0.05,0.4,714000,91000
UNIONBANK-I-PE-92.5,UNIONBANK-NEAR-PE-92.5,04/25/2019,4.7,5.2,4.7,5.15,35000,35000
UNIONBANK-I-PE-97.5,UNIONBANK-NEAR-PE-97.5,04/25/2019,8.3,8.3,8.3,8.3,7000,28000
UNIONBANK-I-PE-105,UNIONBANK-NEAR-PE-105,04/25/2019,17,17,17,17,14000,7000
UNIONBANK-I-PE-110,UNIONBANK-NEAR-PE-
110,04/25/2019,21.45,21.45,21.45,21.45,7000,28000
112.5,04/25/2019,23.3,23.3,23.3,23.3,7000,14000
UNIONBANK-II-CE-75,UNIONBANK-NEXT-CE-
75,04/25/2019,15.35,15.35,14.7,14.7,14000,21000
UNIONBANK-II-CE-77.5,UNIONBANK-NEXT-CE-
77.5,04/25/2019,12.65,12.65,12.6,12.6,35000,35000
UNIONBANK-II-CE-80,UNIONBANK-NEXT-CE-80,04/25/2019,11.4,11.7,11.1,11.1,28000,77000
87.5,04/25/2019,6.55,6.55,5.35,5.4,77000,70000
UNIONBANK-II-CE-92.5,UNIONBANK-NEXT-CE-92.5,04/25/2019,3.8,4,3.35,3.35,42000,70000
97.5,04/25/2019,2.6,2.6,2.45,2.45,14000,28000
100,04/25/2019,4.95,4.95,1.4,1.45,448000,1036000
102.5,04/25/2019,1.35,1.35,1.35,1.35,7000,7000
105,04/25/2019,1.05,1.05,1.05,1.05,14000,35000
110,04/25/2019,0.55,0.55,0.35,0.4,28000,119000
112.5,04/25/2019,0.25,0.25,0.25,0.25,7000,7000
117.5,04/25/2019,0.15,0.15,0.15,0.15,7000,14000
UNIONBANK-II-PE-70,UNIONBANK-NEXT-PE-70,04/25/2019,0.45,0.45,0.45,0.45,7000,7000
UNIONBANK-II-PE-80,UNIONBANK-NEXT-PE-80,04/25/2019,1.35,2,1.35,1.85,84000,245000
UNIONBANK-II-PE-82.5,UNIONBANK-NEXT-PE-
82.5,04/25/2019,2.25,2.45,2.25,2.35,42000,84000
87.5,04/25/2019,3.85,4.7,3.85,4.5,70000,70000
UNIONBANK-II-PE-90,UNIONBANK-NEXT-PE-90,04/25/2019,5,6,4.75,5.75,189000,259000
92.5,04/25/2019,6.45,7.55,6.45,7.55,63000,28000
UNIONBANK-II-PE-100,UNIONBANK-NEXT-PE-
100,04/25/2019,11.35,12.5,11.35,12.5,21000,252000
105,04/25/2019,15.25,15.25,15.25,15.25,21000,21000
110,04/25/2019,19.85,19.85,19.85,19.85,7000,28000
UPL-I-CE-700,UPL-NEAR-CE-700,04/25/2019,269,269,267,267,6000,1200
UPL-I-CE-840,UPL-NEAR-CE-840,04/25/2019,115.15,115.85,115.15,115.85,3600,2400
UPL-I-CE-880,UPL-NEAR-CE-880,04/25/2019,74.85,83,74.85,83,2400,6000
UPL-I-CE-890,UPL-NEAR-CE-890,04/25/2019,70,76.6,70,76.6,2400,0
UPL-I-CE-930,UPL-NEAR-CE-930,04/25/2019,21.95,36,21.95,33.05,27600,26400
UPL-I-CE-940,UPL-NEAR-CE-940,04/25/2019,11,30,8.2,23.75,217200,72000
UPL-I-PE-780,UPL-NEAR-PE-780,04/25/2019,0.05,0.05,0.05,0.05,1200,1200
UPL-I-PE-800,UPL-NEAR-PE-800,04/25/2019,0.4,1,0.05,0.05,8400,24000
UPL-I-PE-950,UPL-NEAR-PE-950,04/25/2019,4,5.2,0.05,0.1,350400,61200
UPL-I-PE-970,UPL-NEAR-PE-970,04/25/2019,5,8,2.9,4.75,63600,12000
UPL-I-PE-1040,UPL-NEAR-PE-1040,04/25/2019,87,87,70.5,77.8,3600,4800
UPL-II-CE-700,UPL-NEXT-CE-700,04/25/2019,272,272,269.1,269.1,6000,8400
UPL-II-CE-720,UPL-NEXT-CE-720,04/25/2019,240,240,240,240,1200,1200
UPL-II-CE-800,UPL-NEXT-CE-800,04/25/2019,159.15,170,159.15,170,6000,6000
UPL-II-CE-840,UPL-NEXT-CE-840,04/25/2019,120.2,120.2,119.8,119.8,3600,6000
UPL-II-CE-940,UPL-NEXT-CE-940,04/25/2019,42,56,42,51.15,39600,28800
UPL-II-CE-950,UPL-NEXT-CE-950,04/25/2019,37.6,49,37,44.25,50400,19200
UPL-II-CE-970,UPL-NEXT-CE-970,04/25/2019,31.35,38.4,31,33.55,42000,20400
UPL-II-CE-990,UPL-NEXT-CE-990,04/25/2019,23,27.25,23,25.45,15600,12000
UPL-II-CE-1010,UPL-NEXT-CE-1010,04/25/2019,17.95,19,17,18.3,16800,4800
UPL-II-CE-1020,UPL-NEXT-CE-1020,04/25/2019,13,17,13,14.4,42000,19200
UPL-II-CE-1050,UPL-NEXT-CE-1050,04/25/2019,8,11,6.6,8.3,19200,20400
UPL-II-CE-1060,UPL-NEXT-CE-1060,04/25/2019,5.95,8,5.95,6.95,30000,33600
UPL-II-CE-1100,UPL-NEXT-CE-1100,04/25/2019,4.1,4.1,3,3,4800,6000
UPL-II-PE-850,UPL-NEXT-PE-850,04/25/2019,3,3,3,3,2400,2400
UPL-II-PE-860,UPL-NEXT-PE-860,04/25/2019,4,4,4,4,2400,2400
UPL-II-PE-880,UPL-NEXT-PE-880,04/25/2019,8,8,5.8,5.8,9600,18000
UPL-II-PE-890,UPL-NEXT-PE-890,04/25/2019,7.5,7.5,6,6,2400,6000
UPL-II-PE-900,UPL-NEXT-PE-900,04/25/2019,10.6,10.6,7.5,8.2,37200,38400
UPL-II-PE-930,UPL-NEXT-PE-930,04/25/2019,15,15.2,14.5,15.2,7200,6000
UPL-II-PE-940,UPL-NEXT-PE-940,04/25/2019,22.15,23.7,17.2,19,79200,40800
UPL-II-PE-950,UPL-NEXT-PE-950,04/25/2019,28.35,28.35,21,22.2,43200,28800
UPL-II-PE-980,UPL-NEXT-PE-980,04/25/2019,35.9,37,35.9,37,3600,3600
VEDL-I-CE-160,VEDL-NEAR-CE-160,04/25/2019,12.9,12.9,10.25,10.25,4600,4600
VEDL-I-PE-155,VEDL-NEAR-PE-155,04/25/2019,0.05,0.05,0.05,0.05,4600,41400
VEDL-I-PE-185,VEDL-NEAR-PE-185,04/25/2019,10.65,14.5,10.65,14,39100,138000
VEDL-I-PE-190,VEDL-NEAR-PE-190,04/25/2019,16.3,20,16.3,19.75,96600,158700
VEDL-I-PE-220,VEDL-NEAR-PE-220,04/25/2019,46,46,45.25,45.5,9200,9200
VEDL-I-PE-230,VEDL-NEAR-PE-230,04/25/2019,56.3,57,56.3,57,4600,9200
VEDL-I-PE-235,VEDL-NEAR-PE-235,04/25/2019,64.4,65,64.2,64.65,23000,2300
VEDL-I-PE-250,VEDL-NEAR-PE-250,04/25/2019,76,76,76,76,2300,0
VEDL-II-CE-150,VEDL-NEXT-CE-150,04/25/2019,24.2,24.2,24.2,24.2,4600,2300
VEDL-II-CE-165,VEDL-NEXT-CE-165,04/25/2019,13.25,13.25,12.45,13,71300,66700
VEDL-II-CE-210,VEDL-NEXT-CE-210,04/25/2019,1,1.15,1,1.05,75900,154100
VEDL-II-PE-145,VEDL-NEXT-PE-145,04/25/2019,1,1.35,1,1.35,4600,4600
VEDL-II-PE-150,VEDL-NEXT-PE-150,04/25/2019,1.3,2,1.3,1.95,82800,78200
VEDL-II-PE-155,VEDL-NEXT-PE-155,04/25/2019,2.25,2.7,2.25,2.65,34500,32200
VEDL-II-PE-160,VEDL-NEXT-PE-160,04/25/2019,2.9,4.1,2.9,4,239200,250700
VEDL-II-PE-215,VEDL-NEXT-PE-215,04/25/2019,39,43,39,43,50600,55200
VEDL-II-PE-220,VEDL-NEXT-PE-220,04/25/2019,44,47,43.6,47,27600,34500
VEDL-II-PE-235,VEDL-NEXT-PE-235,04/25/2019,61.9,62,61.9,61.95,13800,13800
VEDL-II-PE-250,VEDL-NEXT-PE-250,04/25/2019,73.15,76,73.15,76,13800,50600
VGUARD-I-CE-220,VGUARD-NEAR-CE-220,04/25/2019,2,2,1.85,1.85,6000,12000
VGUARD-I-CE-225,VGUARD-NEAR-CE-225,04/25/2019,0.4,1.25,0.25,0.75,18000,27000
VGUARD-I-PE-200,VGUARD-NEAR-PE-200,04/25/2019,0.05,0.05,0.05,0.05,3000,3000
VGUARD-II-CE-210,VGUARD-NEXT-CE-210,04/25/2019,14.5,15.95,14.25,15.9,24000,0
VGUARD-II-PE-205,VGUARD-NEXT-PE-205,04/25/2019,3.95,3.95,3.95,3.95,3000,6000
VGUARD-II-PE-215,VGUARD-NEXT-PE-215,04/25/2019,8.25,8.25,8.25,8.25,3000,0
VOLTAS-I-CE-580,VOLTAS-NEAR-CE-580,04/25/2019,35,35,35,35,1000,1000
VOLTAS-I-CE-600,VOLTAS-NEAR-CE-600,04/25/2019,16.35,18.75,14.5,15.15,6000,3000
VOLTAS-I-PE-540,VOLTAS-NEAR-PE-540,04/25/2019,0.05,0.05,0.05,0.05,1000,2000
VOLTAS-I-PE-600,VOLTAS-NEAR-PE-600,04/25/2019,1,1,0.1,0.2,39000,41000
VOLTAS-I-PE-620,VOLTAS-NEAR-PE-620,04/25/2019,3.95,8,3.95,5.3,43000,6000
VOLTAS-I-PE-630,VOLTAS-NEAR-PE-630,04/25/2019,17,17,15.2,15.25,4000,14000
VOLTAS-II-CE-560,VOLTAS-NEXT-CE-560,04/25/2019,62.5,62.5,62.5,62.5,1000,3000
VOLTAS-II-CE-580,VOLTAS-NEXT-CE-580,04/25/2019,47,47,47,47,1000,3000
VOLTAS-II-CE-600,VOLTAS-NEXT-CE-600,04/25/2019,34,34,32.6,32.6,2000,5000
VOLTAS-II-CE-640,VOLTAS-NEXT-CE-640,04/25/2019,17.5,17.5,15.25,16,9000,45000
VOLTAS-II-CE-650,VOLTAS-NEXT-CE-650,04/25/2019,12.6,13.05,12,12.5,7000,12000
VOLTAS-II-PE-570,VOLTAS-NEXT-PE-570,04/25/2019,7.7,8,7.7,8,3000,12000
VOLTAS-II-PE-580,VOLTAS-NEXT-PE-580,04/25/2019,10.15,10.15,10.15,10.15,2000,7000
VOLTAS-II-PE-620,VOLTAS-NEXT-PE-620,04/25/2019,26,26.7,26,26.7,2000,2000
WIPRO-I-CE-258.75,WIPRO-NEAR-CE-258.75,04/25/2019,34,35.95,32.85,35.95,19200,19200
WIPRO-I-CE-260,WIPRO-NEAR-CE-260,04/25/2019,35,35,34,34.2,32000,118400
WIPRO-I-CE-266.25,WIPRO-NEAR-CE-
266.25,04/25/2019,34.75,34.75,34.75,34.75,3200,25600
WIPRO-I-CE-270,WIPRO-NEAR-CE-270,04/25/2019,23.4,25.6,23.4,24.8,70400,201600
WIPRO-I-CE-275,WIPRO-NEAR-CE-275,04/25/2019,20,20.3,18.25,20.1,35200,57600
WIPRO-I-CE-277.5,WIPRO-NEAR-CE-277.5,04/25/2019,17,17,17,17,3200,22400
WIPRO-I-CE-281.25,WIPRO-NEAR-CE-281.25,04/25/2019,10.6,13,10.6,13,9600,38400
WIPRO-I-CE-288.75,WIPRO-NEAR-CE-288.75,04/25/2019,4.55,6.05,4.55,6.05,54400,48000
WIPRO-I-CE-315,WIPRO-NEAR-CE-315,04/25/2019,1,1,1,1,3200,99200
WIPRO-I-CE-326.25,WIPRO-NEAR-CE-326.25,04/25/2019,2,2,0.05,0.05,6400,0
WIPRO-I-PE-245,WIPRO-NEAR-PE-245,04/25/2019,0.05,0.05,0.05,0.05,3200,188800
WIPRO-I-PE-247.5,WIPRO-NEAR-PE-247.5,04/25/2019,0.05,0.05,0.05,0.05,9600,48000
WIPRO-II-CE-275,WIPRO-NEXT-CE-275,04/25/2019,20.2,20.2,20.2,20.2,3200,6400
WIPRO-II-CE-280,WIPRO-NEXT-CE-280,04/25/2019,15.4,16,15.4,15.8,16000,89600
WIPRO-II-CE-285,WIPRO-NEXT-CE-285,04/25/2019,12.2,12.4,11.5,12,41600,224000
WIPRO-II-CE-292.5,WIPRO-NEXT-CE-292.5,04/25/2019,7.6,7.6,7,7.4,28800,9600
WIPRO-II-CE-296.25,WIPRO-NEXT-CE-296.25,04/25/2019,5.85,5.9,5.25,5.5,25600,16000
WIPRO-II-CE-303.75,WIPRO-NEXT-CE-303.75,04/25/2019,3.1,3.2,2.95,2.95,44800,48000
WIPRO-II-CE-310,WIPRO-NEXT-CE-310,04/25/2019,2,2,1.5,1.6,214400,371200
WIPRO-II-CE-315,WIPRO-NEXT-CE-315,04/25/2019,1,1,0.85,1,73600,83200
WIPRO-II-PE-250,WIPRO-NEXT-PE-250,04/25/2019,0.4,0.4,0.4,0.4,6400,41600
WIPRO-II-PE-277.5,WIPRO-NEXT-PE-277.5,04/25/2019,1.55,1.6,1.5,1.55,35200,48000
WIPRO-II-PE-285,WIPRO-NEXT-PE-285,04/25/2019,3,3.25,2.55,2.7,278400,336000
WOCKPHARMA-I-CE-400,WOCKPHARMA-NEAR-CE-400,04/25/2019,32.2,32.2,32.2,32.2,900,2700
WOCKPHARMA-I-CE-420,WOCKPHARMA-NEAR-CE-
420,04/25/2019,14.2,14.9,13.1,14.55,4500,3600
WOCKPHARMA-I-CE-430,WOCKPHARMA-NEAR-CE-430,04/25/2019,5,6.5,0.05,0.55,3600,900
440,04/25/2019,0.25,2.65,0.1,0.45,34200,25200
450,04/25/2019,0.05,1.85,0.05,0.1,41400,11700
460,04/25/2019,0.5,0.85,0.05,0.05,26100,44100
500,04/25/2019,0.05,0.15,0.05,0.05,14400,47700
WOCKPHARMA-I-PE-380,WOCKPHARMA-NEAR-PE-380,04/25/2019,0.2,0.2,0.2,0.2,900,5400
WOCKPHARMA-I-PE-400,WOCKPHARMA-NEAR-PE-400,04/25/2019,0.1,0.35,0.05,0.05,8100,13500
WOCKPHARMA-I-PE-420,WOCKPHARMA-NEAR-PE-420,04/25/2019,1.4,2,0.55,2,8100,17100
WOCKPHARMA-I-PE-430,WOCKPHARMA-NEAR-PE-430,04/25/2019,3.1,4,0.5,2,12600,1800
WOCKPHARMA-I-PE-440,WOCKPHARMA-NEAR-PE-440,04/25/2019,11,11,7.95,7.95,23400,6300
WOCKPHARMA-I-PE-450,WOCKPHARMA-NEAR-PE-
450,04/25/2019,19.3,22.8,18.25,22.8,3600,4500
WOCKPHARMA-I-PE-460,WOCKPHARMA-NEAR-PE-460,04/25/2019,31.1,31.1,29.7,30,6300,1800
WOCKPHARMA-I-PE-470,WOCKPHARMA-NEAR-PE-470,04/25/2019,38,38,38,38,900,900
WOCKPHARMA-I-PE-500,WOCKPHARMA-NEAR-PE-
500,04/25/2019,73.45,73.45,73.45,73.45,900,1800
WOCKPHARMA-II-CE-430,WOCKPHARMA-NEXT-CE-
430,04/25/2019,31.95,31.95,31.95,31.95,900,1800
440,04/25/2019,24.95,25.55,24.5,24.5,3600,14400
WOCKPHARMA-II-CE-450,WOCKPHARMA-NEXT-CE-450,04/25/2019,21,22,20.2,20.2,8100,8100
460,04/25/2019,17.5,17.5,17.5,17.5,900,18900
480,04/25/2019,11.35,12,11.35,11.5,2700,11700
WOCKPHARMA-II-CE-540,WOCKPHARMA-NEXT-CE-540,04/25/2019,3,3,3,3,900,1800
WOCKPHARMA-II-CE-550,WOCKPHARMA-NEXT-CE-550,04/25/2019,2.5,2.5,2.5,2.5,900,900
WOCKPHARMA-II-CE-560,WOCKPHARMA-NEXT-CE-560,04/25/2019,2,2,2,2,900,900
WOCKPHARMA-II-PE-360,WOCKPHARMA-NEXT-PE-360,04/25/2019,3.8,3.8,3.8,3.8,900,900
WOCKPHARMA-II-PE-400,WOCKPHARMA-NEXT-PE-400,04/25/2019,12,12,12,12,1800,5400
WOCKPHARMA-II-PE-420,WOCKPHARMA-NEXT-PE-420,04/25/2019,20.15,20.15,19,19,2700,6300
WOCKPHARMA-II-PE-440,WOCKPHARMA-NEXT-PE-440,04/25/2019,27.75,29,27.75,29,3600,3600
YESBANK-I-CE-180,YESBANK-NEAR-CE-180,04/25/2019,67,67,62,62,3500,5250
YESBANK-I-CE-190,YESBANK-NEAR-CE-190,04/25/2019,55.75,59,55.75,59,8750,5250
YESBANK-I-CE-200,YESBANK-NEAR-CE-200,04/25/2019,46,46,36,36.1,40250,57750
YESBANK-I-CE-210,YESBANK-NEAR-CE-210,04/25/2019,38.5,39,27.1,27.1,7000,14000
YESBANK-I-CE-220,YESBANK-NEAR-CE-220,04/25/2019,20.3,30,16.3,17.2,106750,96250
YESBANK-I-CE-230,YESBANK-NEAR-CE-230,04/25/2019,10.9,20.1,6.3,6.7,1666000,217000
YESBANK-I-CE-240,YESBANK-NEAR-CE-
240,04/25/2019,2.7,10.25,0.05,0.15,22848000,1989750
YESBANK-I-CE-250,YESBANK-NEAR-CE-
250,04/25/2019,0.45,2.25,0.05,0.05,53765250,3690750
YESBANK-I-PE-110,YESBANK-NEAR-PE-110,04/25/2019,0.05,0.05,0.05,0.05,1750,3500
YESBANK-I-PE-260,YESBANK-NEAR-PE-260,04/25/2019,18.1,23.8,10,23.25,717500,1254750
YESBANK-I-PE-270,YESBANK-NEAR-PE-270,04/25/2019,29,33.5,20,33.15,344750,1085000
YESBANK-I-PE-280,YESBANK-NEAR-PE-280,04/25/2019,39.05,43.35,30,43.05,313250,148750
YESBANK-I-PE-320,YESBANK-NEAR-PE-320,04/25/2019,75.6,81,70.7,78.9,31500,12250
YESBANK-I-PE-330,YESBANK-NEAR-PE-330,04/25/2019,84,84,83.5,83.5,7000,5250
YESBANK-II-CE-180,YESBANK-NEXT-CE-180,04/25/2019,72.15,72.15,72.15,72.15,1750,8750
YESBANK-II-CE-200,YESBANK-NEXT-CE-200,04/25/2019,50,52.65,42.9,44,77000,85750
YESBANK-II-CE-210,YESBANK-NEXT-CE-210,04/25/2019,41.9,44,34.5,35,12250,22750
YESBANK-II-CE-230,YESBANK-NEXT-CE-230,04/25/2019,23.85,30.1,21.5,23,369250,229250
YESBANK-II-CE-240,YESBANK-NEXT-CE-
240,04/25/2019,18.05,24.4,17,17.75,2448250,1130500
250,04/25/2019,13.45,18.8,13.05,13.55,4921000,2226000
260,04/25/2019,10.15,14.05,9.7,10.15,3827250,2175250
270,04/25/2019,7.35,10.4,7.15,7.65,2499000,1106000
YESBANK-II-CE-300,YESBANK-NEXT-CE-300,04/25/2019,3.1,4.05,3,3.2,1566250,1475250
YESBANK-II-PE-140,YESBANK-NEXT-PE-140,04/25/2019,0.65,0.65,0.4,0.45,15750,35000
YESBANK-II-PE-180,YESBANK-NEXT-PE-180,04/25/2019,1.5,2.05,1,1.95,180250,168000
YESBANK-II-PE-190,YESBANK-NEXT-PE-190,04/25/2019,2,3.25,1.45,2.95,248500,150500
YESBANK-II-PE-220,YESBANK-NEXT-PE-
220,04/25/2019,7.65,10.55,5.5,9.95,2899750,1160250
230,04/25/2019,10.85,14.9,8.3,14.3,4264750,1711500
240,04/25/2019,15.15,19.55,11.7,18.85,4278750,1079750
250,04/25/2019,19.75,25.35,16.4,24.3,999250,892500
260,04/25/2019,26.95,31.5,21.95,30.8,351750,717500
YESBANK-II-PE-270,YESBANK-NEXT-PE-270,04/25/2019,32.9,38.65,28,38.1,180250,533750
280,04/25/2019,37.15,46.5,35.1,46.15,161000,278250
YESBANK-II-PE-290,YESBANK-NEXT-PE-290,04/25/2019,45.9,55,43.75,54.35,38500,57750
300,04/25/2019,60.05,64.45,51.5,63.05,189000,360500
YESBANK-II-PE-320,YESBANK-NEXT-PE-320,04/25/2019,71.2,81,71.2,81,12250,12250
YESBANK-II-PE-330,YESBANK-NEXT-PE-330,04/25/2019,81,90.95,78.5,90.5,29750,57750
YESBANK-III-CE-240,YESBANK-FAR-CE-240,04/25/2019,24.3,24.3,21,21.4,7000,10500
YESBANK-III-CE-250,YESBANK-FAR-CE-250,04/25/2019,21.5,22.5,18,18,43750,70000
YESBANK-III-CE-260,YESBANK-FAR-CE-260,04/25/2019,17.75,18.5,15.25,15.25,5250,3500
YESBANK-III-CE-270,YESBANK-FAR-CE-270,04/25/2019,14.4,14.4,12,12.75,8750,5250
YESBANK-III-CE-310,YESBANK-FAR-CE-310,04/25/2019,8.05,8.05,5,5,3500,3500
YESBANK-III-CE-320,YESBANK-FAR-CE-320,04/25/2019,4,4,4,4,1750,1750
YESBANK-III-PE-180,YESBANK-FAR-PE-180,04/25/2019,3,3,3,3,1750,10500
YESBANK-III-PE-220,YESBANK-FAR-PE-220,04/25/2019,10.6,12.25,9.45,12.25,10500,24500
ZEEL-I-CE-380,ZEEL-NEAR-CE-380,04/25/2019,37.9,37.9,35,35,2600,6500
ZEEL-I-CE-390,ZEEL-NEAR-CE-390,04/25/2019,33.45,33.45,33.45,33.45,1300,7800
ZEEL-I-CE-400,ZEEL-NEAR-CE-400,04/25/2019,18,24,13,15.4,114400,61100
ZEEL-I-CE-420,ZEEL-NEAR-CE-420,04/25/2019,3,6.5,0.05,0.3,3732300,575900
ZEEL-I-CE-430,ZEEL-NEAR-CE-430,04/25/2019,0.85,2,0.05,0.15,2135900,417300
ZEEL-I-PE-300,ZEEL-NEAR-PE-300,04/25/2019,0.05,0.05,0.05,0.05,6500,55900
ZEEL-I-PE-420,ZEEL-NEAR-PE-420,04/25/2019,6.4,8,0.6,3.25,886600,89700
ZEEL-I-PE-450,ZEEL-NEAR-PE-450,04/25/2019,31.55,37.05,28.9,34,10400,10400
ZEEL-I-PE-470,ZEEL-NEAR-PE-470,04/25/2019,50.9,57,50.9,54,6500,2600
ZEEL-I-PE-480,ZEEL-NEAR-PE-480,04/25/2019,59,59,59,59,3900,5200
ZEEL-I-PE-500,ZEEL-NEAR-PE-500,04/25/2019,80,84.05,80,84.05,6500,10400
ZEEL-I-PE-520,ZEEL-NEAR-PE-520,04/25/2019,110.1,110.1,110,110,3900,3900
ZEEL-II-CE-380,ZEEL-NEXT-CE-380,04/25/2019,55,55,50.5,50.5,2600,6500
ZEEL-II-CE-390,ZEEL-NEXT-CE-390,04/25/2019,43.9,45.75,43.2,45.75,6500,6500
ZEEL-II-CE-420,ZEEL-NEXT-CE-420,04/25/2019,30.85,33,27.05,28.15,115700,217100
ZEEL-II-CE-450,ZEEL-NEXT-CE-450,04/25/2019,16.65,20,15.5,16.45,106600,70200
ZEEL-II-CE-460,ZEEL-NEXT-CE-460,04/25/2019,14,16.55,12.9,13.75,79300,70200
ZEEL-II-CE-480,ZEEL-NEXT-CE-480,04/25/2019,9.75,10.65,8.45,10,422500,384800
ZEEL-II-CE-510,ZEEL-NEXT-CE-510,04/25/2019,5.1,5.1,5,5,10400,13000
ZEEL-II-CE-520,ZEEL-NEXT-CE-520,04/25/2019,4.55,5,3.6,5,14300,23400
ZEEL-II-CE-540,ZEEL-NEXT-CE-540,04/25/2019,3.3,3.3,2,2,2600,15600
ZEEL-II-CE-550,ZEEL-NEXT-CE-550,04/25/2019,1.8,3,1.8,3,2600,13000
ZEEL-II-CE-570,ZEEL-NEXT-CE-570,04/25/2019,1,1,1,1,1300,2600
ZEEL-II-PE-300,ZEEL-NEXT-PE-300,04/25/2019,1,1,0.8,0.8,2600,7800
ZEEL-II-PE-310,ZEEL-NEXT-PE-310,04/25/2019,1.4,1.4,1.4,1.4,1300,6500
ZEEL-II-PE-350,ZEEL-NEXT-PE-350,04/25/2019,5.2,6,5.2,6,9100,31200
ZEEL-II-PE-370,ZEEL-NEXT-PE-370,04/25/2019,9.45,10.35,9,9.25,28600,39000
ZEEL-II-PE-380,ZEEL-NEXT-PE-380,04/25/2019,10.35,13,10.35,11.4,37700,49400
ZEEL-II-PE-390,ZEEL-NEXT-PE-390,04/25/2019,14.3,16.85,13.35,15,39000,46800
ZEEL-II-PE-450,ZEEL-NEXT-PE-450,04/25/2019,45,46.75,42,46.75,11700,52000
ZEEL-II-PE-460,ZEEL-NEXT-PE-460,04/25/2019,55.4,55.4,51,51,2600,18200
ZEEL-II-PE-470,ZEEL-NEXT-PE-470,04/25/2019,63,63,59,59,2600,3900
ZEEL-III-PE-300,ZEEL-FAR-PE-300,04/25/2019,1.75,1.75,1.75,1.75,1300,2600
ZEEL-III-PE-320,ZEEL-FAR-PE-320,04/25/2019,3,3,3,3,1300,2600

Fop 20190425

Caricato da

Informazioni sul documento

Titolo originale

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

Fop 20190425

Caricato da

Copyright:

Formati disponibili

<TICKER>,<FULLNAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>

Potrebbero piacerti anche