Symbol Date Expiry Open High Low Close LTP Settle Price

BPCL 3-Oct-16 27-Oct-16 617.8 631.7 616.75 629.15 629 629.15

BPCL 4-Oct-16 27-Oct-16 630.8 639.75 630.7 638.5 638.9 638.5
BPCL 5-Oct-16 27-Oct-16 636.9 652.5 629.2 650.2 649.6 650.2
BPCL 6-Oct-16 27-Oct-16 653.95 684.45 652.65 673.2 676 673.2
BPCL 7-Oct-16 27-Oct-16 677.05 681.3 658.1 666.3 666.85 666.3
BPCL 10-Oct-16 27-Oct-16 667.95 669.95 656.1 660.7 661 660.7
BPCL 13-Oct-16 27-Oct-16 655.65 671.75 648.35 658.55 659.1 658.55
BPCL 14-Oct-16 27-Oct-16 663.75 674.9 660.55 669.9 670.5 669.9
BPCL 17-Oct-16 27-Oct-16 673.8 676.4 657.3 659.1 659 659.1
BPCL 18-Oct-16 27-Oct-16 662.9 664.25 648.55 658.9 658.4 658.9
BPCL 19-Oct-16 27-Oct-16 660 670.8 658.4 663.3 663.65 663.3
BPCL 20-Oct-16 27-Oct-16 665 667 656.1 664.2 664.55 664.2
BPCL 21-Oct-16 27-Oct-16 666 672.9 662.75 669.4 669 669.4
BPCL 24-Oct-16 27-Oct-16 670.5 687.45 668.25 686.4 686.8 686.4
BPCL 25-Oct-16 27-Oct-16 682.2 688.8 673.75 686.55 687.55 686.55
BPCL 26-Oct-16 27-Oct-16 688 688.2 672.35 675.85 676.6 675.85
BPCL 27-Oct-16 27-Oct-16 670.45 679.45 665.4 673.85 676.8 676.6
No. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
3027 22789.1 13843200 296400 627.75
3266 24948.69 14095200 252000 637.45
4425 34073.31 14629200 534000 649.9
8498 68766.26 14968800 339600 670.7
4937 39414.21 14752800 -216000 663.55
2788 22089.95 14703600 -49200 657.8
4615 36583.7 14954400 250800 657.1
4005 32113.85 15409200 454800 666.85
3684 29409.63 15252000 -157200 659.1
3324 26164.53 15280800 28800 656.75
3179 25319.21 15105600 -175200 660.6
2979 23670.15 14562000 -543600 662.15
3474 27844.37 13729200 -832800 668.25
7339 60003.14 10752000 -2977200 686.2
6610 54043.76 7513200 -3238800 685.45
4741 38633.3 4586400 -2926800 676.05
5210 42033.3 1660800 -2925600 676.6