Fo 03 MAR2023 Bhav

INSTRUMENT,SYMBOL,EXPIRY_DT,STRIKE_PR,OPTION_TYP,OPEN,HIGH,LOW,CLOSE,SETTLE_PR,CONT
RACTS,VAL_INLAKH,OPEN_INT,CHG_IN_OI,TIMESTAMP,
FUTIDX,BANKNIFTY,29-Mar-
2023,0,XX,40785.45,41560,40755.35,41423.3,41423.3,181997,1877247.68,2406275,50700,0
3-MAR-2023,
FUTIDX,BANKNIFTY,27-Apr-
2023,0,XX,40900,41755.95,40899.95,41628.35,41628.35,20523,213186.43,1361025,123200,
03-MAR-2023,
FUTIDX,BANKNIFTY,25-May-
2023,0,XX,41136.2,41870.65,41120,41748.3,41748.3,7362,76747.17,1132725,74625,03-
MAR-2023,
FUTIDX,FINNIFTY,28-Mar-
2023,0,XX,18118.15,18410,18118.15,18355,18355,1177,8618.42,15600,-2000,03-MAR-2023,
FUTIDX,FINNIFTY,25-Apr-
2023,0,XX,18296.95,18473.5,18258.7,18435.5,18435.5,26,191,840,-80,03-MAR-2023,
FUTIDX,FINNIFTY,30-May-
2023,0,XX,18540.15,18545.05,18508.1,18522.2,18522.2,7,51.86,200,160,03-MAR-2023,
FUTIDX,MIDCPNIFTY,06-Mar-2023,0,XX,0,0,0,7077.45,6919.35,0,0,0,0,03-MAR-2023,
FUTIDX,MIDCPNIFTY,03-Apr-2023,0,XX,0,0,0,7020.25,6958.25,0,0,0,0,03-MAR-2023,
FUTIDX,MIDCPNIFTY,25-Apr-2023,0,XX,0,0,0,7045.15,6988.9,0,0,0,0,03-MAR-2023,
FUTIDX,MIDCPNIFTY,30-May-2023,0,XX,0,0,0,6913.55,7037.95,0,0,0,0,03-MAR-2023,
FUTIDX,NIFTY,29-Mar-
2023,0,XX,17490.2,17725.05,17475,17671.55,17671.55,220362,1941961.9,10842300,-
984600,03-MAR-2023,
FUTIDX,NIFTY,27-Apr-
2023,0,XX,17587.3,17823.45,17574.6,17770.3,17770.3,13712,121522.39,1441550,128250,0
3-MAR-2023,
FUTIDX,NIFTY,25-May-
2023,0,XX,17644,17875.45,17600,17827.25,17827.25,5297,47080.32,616150,101300,03-
MAR-2023,
FUTSTK,AARTIIND,29-Mar-
2023,0,XX,546.95,550,539.65,547.1,547.1,1247,5781.72,3989900,-28900,03-MAR-2023,
FUTSTK,AARTIIND,27-Apr-
2023,0,XX,547.1,550,542.5,549.15,549.15,54,251.27,189550,850,03-MAR-2023,
FUTSTK,AARTIIND,25-May-2023,0,XX,550,551.65,550,551,551,4,18.73,7650,1700,03-MAR-
2023,
FUTSTK,ABB,29-Mar-
2023,0,XX,3292,3363.45,3292,3330.9,3330.9,1518,12655.73,1608500,54000,03-MAR-2023,
FUTSTK,ABB,27-Apr-2023,0,XX,3363,3364,3332,3342,3342,35,292.82,21750,3000,03-MAR-
2023,
FUTSTK,ABB,25-May-2023,0,XX,0,0,0,3230,3384.4,0,0,500,0,03-MAR-2023,
FUTSTK,ABBOTINDIA,29-Mar-
2023,0,XX,20350.3,20400,19977.65,20289.25,20289.25,484,3916.13,46360,880,03-MAR-
2023,
FUTSTK,ABBOTINDIA,27-Apr-
2023,0,XX,20253.15,20348.85,20251.45,20348.85,20384.5,7,56.83,440,40,03-MAR-2023,
FUTSTK,ABBOTINDIA,25-May-2023,0,XX,0,0,0,20790,20498.85,0,0,40,0,03-MAR-2023,
FUTSTK,ABCAPITAL,29-Mar-
2023,0,XX,154,156.6,153.35,155.7,155.7,2047,17170.27,34441200,1377000,03-MAR-2023,
FUTSTK,ABCAPITAL,27-Apr-
2023,0,XX,155.3,157.5,154.8,156.65,156.65,92,776.7,513000,37800,03-MAR-2023,
FUTSTK,ABCAPITAL,25-May-
2023,0,XX,156.9,156.9,156.9,156.9,157.15,1,8.47,21600,5400,03-MAR-2023,
FUTSTK,ABFRL,29-Mar-2023,0,XX,237.95,239,234.55,236.9,236.9,1289,7940.34,20256600,-
13000,03-MAR-2023,
FUTSTK,ABFRL,27-Apr-
2023,0,XX,239.9,240.05,236.3,238.45,238.45,112,693.62,655200,20800,03-MAR-2023,
FUTSTK,ABFRL,25-May-2023,0,XX,241.5,241.5,239.45,240,239.95,3,18.74,10400,7800,03-
MAR-2023,
FUTSTK,ACC,29-Mar-
2023,0,XX,1852,1925,1836.65,1901.25,1901.25,15193,71510.35,4555750,-105000,03-MAR-
2023,
FUTSTK,ACC,27-Apr-
2023,0,XX,1877.1,1936,1849.6,1911.35,1911.35,392,1856.64,110000,4750,03-MAR-2023,
FUTSTK,ACC,25-May-2023,0,XX,1886.7,1940,1880,1919.75,1919.75,25,119.68,7000,750,03-
MAR-2023,
FUTSTK,ADANIENT,29-Mar-
2023,0,XX,1697,1919,1695,1891.2,1891.2,87826,398995.09,10469750,-360750,03-MAR-
2023,
FUTSTK,ADANIENT,27-Apr-
2023,0,XX,1710.4,1925,1710.4,1902.2,1902.2,23101,105818.48,3408500,401250,03-MAR-
2023,
FUTSTK,ADANIENT,25-May-
2023,0,XX,1712,1930,1692,1909.5,1909.5,4512,20643.63,2704000,235250,03-MAR-2023,
FUTSTK,ADANIPORTS,29-Mar-
2023,0,XX,659,696.95,652.65,687.1,687.1,56430,237756.66,42100625,-3770625,03-MAR-
2023,
FUTSTK,ADANIPORTS,27-Apr-
2023,0,XX,661,701,657.15,691.45,691.45,2281,9675.39,1265000,-93125,03-MAR-2023,
FUTSTK,ADANIPORTS,25-May-
2023,0,XX,673.05,703.6,661.25,693.45,693.45,314,1336.1,238125,28750,03-MAR-2023,
FUTSTK,ALKEM,29-Mar-
2023,0,XX,3144.2,3182.25,3130.05,3172.2,3172.2,419,2648.01,493600,-1200,03-MAR-
2023,
FUTSTK,ALKEM,27-Apr-2023,0,XX,3143.2,3160,3143.2,3160,3194.05,2,12.6,2000,-200,03-
MAR-2023,
FUTSTK,ALKEM,25-May-2023,0,XX,0,0,0,3133,3212,0,0,400,0,03-MAR-2023,
FUTSTK,AMBUJACEM,29-Mar-
2023,0,XX,379.05,402,377.05,394.3,394.3,24549,173142.22,63599400,-937800,03-MAR-
2023,
FUTSTK,AMBUJACEM,27-Apr-
2023,0,XX,384.85,404.5,379.8,396.35,396.35,856,6090.35,1924200,282600,03-MAR-2023,
FUTSTK,AMBUJACEM,25-May-
2023,0,XX,390.65,406.25,385,399.45,399.45,119,854.32,307800,41400,03-MAR-2023,
FUTSTK,APOLLOHOSP,29-Mar-
2023,0,XX,4435.2,4476.05,4416.45,4438.6,4438.6,1825,10146.69,1380875,22625,03-MAR-
2023,
FUTSTK,APOLLOHOSP,27-Apr-
2023,0,XX,4450,4496.4,4450,4466.75,4466.75,15,83.89,13250,-375,03-MAR-2023,
FUTSTK,APOLLOHOSP,25-May-2023,0,XX,0,0,0,4454.85,4482,0,0,500,0,03-MAR-2023,
FUTSTK,APOLLOTYRE,29-Mar-
2023,0,XX,316.85,319.5,312.85,317.95,317.95,1814,20074.43,12299000,759500,03-MAR-
2023,
FUTSTK,APOLLOTYRE,27-Apr-
2023,0,XX,317.2,321,314.75,319.9,319.9,42,467.35,301000,14000,03-MAR-2023,
FUTSTK,APOLLOTYRE,25-May-
2023,0,XX,318.85,318.85,318.85,318.85,321.15,2,22.37,31500,0,03-MAR-2023,
FUTSTK,ASHOKLEY,29-Mar-
2023,0,XX,145.75,146.3,145.25,145.7,145.7,1527,11125.84,58415000,-890000,03-MAR-
2023,
FUTSTK,ASHOKLEY,27-Apr-
2023,0,XX,146.55,147,146.3,146.65,146.65,38,278.71,1275000,55000,03-MAR-2023,
FUTSTK,ASHOKLEY,25-May-
2023,0,XX,147.45,147.6,147.35,147.55,147.55,8,59,100000,30000,03-MAR-2023,
FUTSTK,ASIANPAINT,29-Mar-
2023,0,XX,2854,2863.95,2828.2,2844.55,2844.55,4213,23950.86,7007000,48800,03-MAR-
2023,
FUTSTK,ASIANPAINT,27-Apr-
2023,0,XX,2874.95,2878.3,2848.5,2862.45,2862.45,178,1018.35,136000,-800,03-MAR-
2023,
FUTSTK,ASIANPAINT,25-May-
2023,0,XX,2888.7,2888.7,2867.6,2882.75,2882.75,21,120.85,7400,2000,03-MAR-2023,
FUTSTK,ASTRAL,29-Mar-
2023,0,XX,1927.4,1934.75,1908.05,1930.35,1930.35,871,4609.96,1855700,3575,03-MAR-
2023,
FUTSTK,ASTRAL,27-Apr-
2023,0,XX,1918.85,1939.55,1918.85,1937.4,1937.4,32,170.21,29150,275,03-MAR-2023,
FUTSTK,ASTRAL,25-May-2023,0,XX,0,0,0,1884.65,1953.35,0,0,275,0,03-MAR-2023,
FUTSTK,ATUL,29-Mar-
2023,0,XX,7084.45,7129.85,7020,7072.6,7072.6,580,3075.24,157650,-9000,03-MAR-2023,
FUTSTK,ATUL,27-Apr-2023,0,XX,7098.7,7098.7,7045,7048.4,7129.6,8,42.44,750,-225,03-
MAR-2023,
FUTSTK,ATUL,25-May-2023,0,XX,0,0,0,7287.6,7169.6,0,0,0,0,03-MAR-2023,
FUTSTK,AUBANK,29-Mar-
2023,0,XX,603.5,619.5,603.5,616,616,2736,16778.68,11401000,392000,03-MAR-2023,
FUTSTK,AUBANK,27-Apr-
2023,0,XX,601.3,613.8,600.2,610.45,610.45,102,619.18,212000,5000,03-MAR-2023,
FUTSTK,AUBANK,25-May-2023,0,XX,0,0,0,587.45,633.7,0,0,0,0,03-MAR-2023,
FUTSTK,AUROPHARMA,29-Mar-
2023,0,XX,465.1,466.6,461.1,463.1,463.1,1276,5913.04,13676000,-21000,03-MAR-2023,
FUTSTK,AUROPHARMA,27-Apr-
2023,0,XX,468.9,469.85,464.25,466.5,466.5,66,307.98,280000,11000,03-MAR-2023,
FUTSTK,AUROPHARMA,25-May-2023,0,XX,466.35,471,466.35,471,467.65,2,9.37,32000,0,03-
MAR-2023,
FUTSTK,AXISBANK,29-Mar-
2023,0,XX,852.25,861.5,849.15,857.35,857.35,12213,125534.64,48934800,-139200,03-
MAR-2023,
FUTSTK,AXISBANK,27-Apr-
2023,0,XX,856.7,866.9,854.8,863,863,430,4452.79,595200,68400,03-MAR-2023,
FUTSTK,AXISBANK,25-May-2023,0,XX,862,872,861,868.6,868.6,54,562.42,62400,-8400,03-
MAR-2023,
FUTSTK,BAJAJ-AUTO,29-Mar-
2023,0,XX,3722.5,3760.9,3708.95,3746.8,3746.8,1941,18132.04,1108750,-45000,03-MAR-
2023,
FUTSTK,BAJAJ-AUTO,27-Apr-
2023,0,XX,3744.9,3773,3729.75,3762.75,3762.75,32,300.74,17500,2000,03-MAR-2023,
FUTSTK,BAJAJ-AUTO,25-May-2023,0,XX,0,0,0,3748,3794.45,0,0,4250,0,03-MAR-2023,
FUTSTK,BAJAJFINSV,29-Mar-
2023,0,XX,1365,1371,1351.15,1362.1,1362.1,4433,30151.96,9566500,-232000,03-MAR-
2023,
FUTSTK,BAJAJFINSV,27-Apr-
2023,0,XX,1375,1380,1361.9,1371.45,1371.45,196,1341.5,785000,10500,03-MAR-2023,
FUTSTK,BAJAJFINSV,25-May-
2023,0,XX,1372.95,1385,1370.95,1382,1382,21,144.67,19000,1000,03-MAR-2023,
FUTSTK,BAJFINANCE,29-Mar-
2023,0,XX,6138,6166.9,6093,6123.45,6123.45,9769,74842.9,4762000,30625,03-MAR-2023,
FUTSTK,BAJFINANCE,27-Apr-
2023,0,XX,6182.1,6206.95,6137.55,6164.4,6164.4,351,2707.71,97625,8500,03-MAR-2023,
FUTSTK,BAJFINANCE,25-May-2023,0,XX,6204.7,6245,6180,6213.1,6213.1,42,326.21,6875,-
625,03-MAR-2023,
FUTSTK,BALKRISIND,29-Mar-
2023,0,XX,2071,2088,2053.55,2057.1,2057.1,766,4753.92,1658700,-10800,03-MAR-2023,
FUTSTK,BALKRISIND,27-Apr-2023,0,XX,2065,2065,2065,2065,2071.85,1,6.19,11400,300,03-
MAR-2023,
FUTSTK,BALKRISIND,25-May-2023,0,XX,0,0,0,2097.55,2083.45,0,0,0,0,03-MAR-2023,
FUTSTK,BALRAMCHIN,29-Mar-
2023,0,XX,365.55,371.15,363.25,367.75,367.75,845,4975.34,5664000,-132800,03-MAR-
2023,
FUTSTK,BALRAMCHIN,27-Apr-
2023,0,XX,369.05,373.4,366.9,370.3,370.3,55,326.96,128000,24000,03-MAR-2023,
FUTSTK,BALRAMCHIN,25-May-
2023,0,XX,373.9,373.9,373.9,373.9,371.55,2,11.96,3200,3200,03-MAR-2023,
FUTSTK,BANDHANBNK,29-Mar-
2023,0,XX,236.45,238.95,233.85,235,235,5932,25189.59,37272600,126000,03-MAR-2023,
FUTSTK,BANDHANBNK,27-Apr-
2023,0,XX,239.25,240.45,235.7,236.6,236.6,194,829.26,613800,93600,03-MAR-2023,
FUTSTK,BANDHANBNK,25-May-
2023,0,XX,238.85,240.45,238,238.1,238.1,18,77.34,36000,9000,03-MAR-2023,
FUTSTK,BANKBARODA,29-Mar-
2023,0,XX,168.6,174.8,168.1,173.55,173.55,11761,118766.07,92611350,-4756050,03-MAR-
2023,
FUTSTK,BANKBARODA,27-Apr-
2023,0,XX,171,175.4,171,174.55,174.55,509,5165.26,3170700,298350,03-MAR-2023,
FUTSTK,BANKBARODA,25-May-
2023,0,XX,173.2,175.8,172.8,175.05,175.05,81,827.04,491400,181350,03-MAR-2023,
FUTSTK,BATAINDIA,29-Mar-
2023,0,XX,1401.25,1421.8,1393,1414.7,1414.7,2349,9111.76,2973850,54725,03-MAR-2023,
FUTSTK,BATAINDIA,27-Apr-
2023,0,XX,1410,1431.35,1402,1424.2,1424.2,94,367.09,100100,-825,03-MAR-2023,
FUTSTK,BATAINDIA,25-May-
2023,0,XX,1413.25,1438.95,1413.25,1437.05,1428.75,7,27.49,3575,0,03-MAR-2023,
FUTSTK,BEL,29-Mar-
2023,0,XX,96.9,97.75,95.65,95.9,95.9,2373,13058.83,101043900,3585300,03-MAR-2023,
FUTSTK,BEL,27-Apr-
2023,0,XX,97.65,97.85,96.35,96.55,96.55,153,847.66,2120400,125400,03-MAR-2023,
FUTSTK,BEL,25-May-2023,0,XX,98.5,98.5,97,97.05,97.05,15,83.38,199500,34200,03-MAR-
2023,
FUTSTK,BERGEPAINT,29-Mar-
2023,0,XX,582.7,585.3,575.25,578.1,578.1,1439,9176.69,7491000,188100,03-MAR-2023,
FUTSTK,BERGEPAINT,27-Apr-
2023,0,XX,583.5,585,578,580.75,580.75,87,557.01,140800,36300,03-MAR-2023,
FUTSTK,BERGEPAINT,25-May-
2023,0,XX,585.15,585.15,585.15,585.15,590.5,1,6.43,3300,1100,03-MAR-2023,
FUTSTK,BHARATFORG,29-Mar-
2023,0,XX,853.1,853.1,817,828,828,3999,33098.26,7616000,538000,03-MAR-2023,
FUTSTK,BHARATFORG,27-Apr-
2023,0,XX,842.4,842.65,822.2,832.2,832.2,79,656.29,119000,37000,03-MAR-2023,
FUTSTK,BHARATFORG,25-May-2023,0,XX,836,836,836,836,838.85,1,8.36,3000,1000,03-MAR-
2023,
FUTSTK,BHARTIARTL,29-Mar-
2023,0,XX,748.05,768.7,746.9,767.3,767.3,6856,49533.22,41929200,-1259700,03-MAR-
2023,
FUTSTK,BHARTIARTL,27-Apr-
2023,0,XX,753.25,773.2,752.05,771.95,771.95,317,2309.08,745750,96900,03-MAR-2023,
FUTSTK,BHARTIARTL,25-May-2023,0,XX,760,777.1,760,777.1,777.2,12,87.54,34200,950,03-
MAR-2023,
FUTSTK,BHEL,29-Mar-2023,0,XX,75.4,75.55,74.3,75.2,75.2,1875,14761.26,66874500,-
1018500,03-MAR-2023,
FUTSTK,BHEL,27-Apr-2023,0,XX,75.55,75.95,74.9,75.8,75.8,93,735.91,3118500,-
21000,03-MAR-2023,
FUTSTK,BHEL,25-May-
2023,0,XX,75.95,76.35,75.45,76.3,76.3,17,135.61,220500,115500,03-MAR-2023,
FUTSTK,BIOCON,29-Mar-
2023,0,XX,224.1,228,224.1,227.15,227.15,3955,20553.42,35282000,-167900,03-MAR-2023,
FUTSTK,BIOCON,27-Apr-
2023,0,XX,227.4,229.15,226,228.65,228.65,95,497.05,1076400,64400,03-MAR-2023,
FUTSTK,BIOCON,25-May-
2023,0,XX,229.95,229.95,228,229.2,229.35,8,42.08,119600,9200,03-MAR-2023,
FUTSTK,BOSCHLTD,29-Mar-
2023,0,XX,18294.6,18366.5,17914.65,17957.75,17957.75,557,5035.57,145550,2350,03-
MAR-2023,
FUTSTK,BOSCHLTD,27-Apr-
2023,0,XX,18382.95,18382.95,17916.9,17927,17927,38,343.61,2550,750,03-MAR-2023,
FUTSTK,BOSCHLTD,25-May-2023,0,XX,0,0,0,18644.9,18284.2,0,0,0,0,03-MAR-2023,
FUTSTK,BPCL,29-Mar-
2023,0,XX,324.5,324.95,321.55,322.95,322.95,1351,7852.75,14731200,91800,03-MAR-
2023,
FUTSTK,BPCL,27-Apr-2023,0,XX,327,327,323.95,324.95,324.95,37,216.4,397800,9000,03-
MAR-2023,
FUTSTK,BPCL,25-May-2023,0,XX,0,0,0,326.25,326.8,0,0,10800,0,03-MAR-2023,
FUTSTK,BRITANNIA,29-Mar-
2023,0,XX,4428.75,4458,4407.1,4432.95,4432.95,1173,10392.94,1302400,-24200,03-MAR-
2023,
FUTSTK,BRITANNIA,27-Apr-
2023,0,XX,4475,4483.3,4430.1,4452.65,4452.65,58,516.81,40000,0,03-MAR-2023,
FUTSTK,BRITANNIA,25-May-
2023,0,XX,4450,4450,4446,4446,4485.7,12,106.76,4400,2400,03-MAR-2023,
FUTSTK,BSOFT,29-Mar-2023,0,XX,280.25,282.6,278.3,281.5,281.5,658,3693.95,7744000,-
212000,03-MAR-2023,
FUTSTK,BSOFT,27-Apr-
2023,0,XX,281.15,284.5,280.85,283.5,283.5,27,152.71,212000,16000,03-MAR-2023,
FUTSTK,BSOFT,25-May-2023,0,XX,0,0,0,288.2,285.2,0,0,0,0,03-MAR-2023,
FUTSTK,CANBK,29-Mar-
2023,0,XX,294.65,307.7,294.65,307,307,12330,100716.85,38966400,1150200,03-MAR-2023,
FUTSTK,CANBK,27-Apr-
2023,0,XX,297,309.5,297,308.95,308.95,519,4265.72,1071900,2700,03-MAR-2023,
FUTSTK,CANBK,25-May-
2023,0,XX,300,310.5,300,310.25,310.25,29,239.31,180900,27000,03-MAR-2023,
FUTSTK,CANFINHOME,29-Mar-
2023,0,XX,571.75,573.65,563.9,566.25,566.25,631,3495.85,2904525,0,03-MAR-2023,
FUTSTK,CANFINHOME,27-Apr-
2023,0,XX,575.05,578,568,570.3,570.3,37,206.27,39000,8775,03-MAR-2023,
FUTSTK,CANFINHOME,25-May-2023,0,XX,573,573,573,573,573.2,1,5.58,975,975,03-MAR-
2023,
FUTSTK,CHAMBLFERT,29-Mar-
2023,0,XX,283.1,286.25,282.1,284.65,284.65,720,3071.22,4621500,-49500,03-MAR-2023,
FUTSTK,CHAMBLFERT,27-Apr-
2023,0,XX,285.9,287.15,283.9,286.45,286.45,60,257.58,165000,-7500,03-MAR-2023,
FUTSTK,CHAMBLFERT,25-May-
2023,0,XX,286.3,286.3,286.3,286.3,287.8,1,4.29,9000,1500,03-MAR-2023,
FUTSTK,CHOLAFIN,29-Mar-
2023,0,XX,760.45,762.85,752,754.8,754.8,1432,13536.74,10790000,-71250,03-MAR-2023,
FUTSTK,CHOLAFIN,27-Apr-2023,0,XX,759.5,762,757,762,758.5,26,246.69,56250,8750,03-
MAR-2023,
FUTSTK,CHOLAFIN,25-May-2023,0,XX,0,0,0,761.1,762.75,0,0,1250,0,03-MAR-2023,
FUTSTK,CIPLA,29-Mar-
2023,0,XX,894.25,896.8,882.8,884.3,884.3,3880,22401.81,13164450,859950,03-MAR-2023,
FUTSTK,CIPLA,27-Apr-
2023,0,XX,900.7,900.8,889,890.4,890.4,162,940.91,221000,38350,03-MAR-2023,
FUTSTK,CIPLA,25-May-
2023,0,XX,904.2,906.95,896,896.6,896.6,44,257.33,48100,18200,03-MAR-2023,
FUTSTK,COALINDIA,29-Mar-
2023,0,XX,224.55,227.75,223.3,224.45,224.45,3547,33529.66,38564400,1554000,03-MAR-
2023,
FUTSTK,COALINDIA,27-Apr-
2023,0,XX,225.55,228.5,224.4,225.25,225.25,169,1602.93,1318800,33600,03-MAR-2023,
FUTSTK,COALINDIA,25-May-2023,0,XX,225.15,226.8,225.15,226.8,226.7,7,66.5,75600,-
4200,03-MAR-2023,
FUTSTK,COFORGE,29-Mar-
2023,0,XX,4292.45,4305.7,4248.65,4268.5,4268.5,1779,11392.36,904500,-36300,03-MAR-
2023,
FUTSTK,COFORGE,27-Apr-2023,0,XX,4311.5,4311.8,4268,4285.5,4285.5,29,186.32,18750,-
150,03-MAR-2023,
FUTSTK,COFORGE,25-May-2023,0,XX,4291,4300,4291,4300,4329.65,2,12.88,1200,150,03-
MAR-2023,
FUTSTK,COLPAL,29-Mar-
2023,0,XX,1495.9,1504,1473.95,1492.35,1492.35,1713,8936.87,1863400,24150,03-MAR-
2023,
FUTSTK,COLPAL,27-Apr-
2023,0,XX,1504.8,1504.8,1482,1495.25,1495.25,84,439.39,37450,10150,03-MAR-2023,
FUTSTK,COLPAL,25-May-2023,0,XX,0,0,0,1498.85,1526.05,0,0,1050,0,03-MAR-2023,
FUTSTK,CONCOR,29-Mar-
2023,0,XX,603.35,614.4,600,608.95,608.95,3046,18533.68,9563000,-67000,03-MAR-2023,
FUTSTK,CONCOR,27-Apr-2023,0,XX,606.85,617.2,606.85,613,613,71,435.2,158000,-
18000,03-MAR-2023,
FUTSTK,CONCOR,25-May-2023,0,XX,612,621.75,612,621.75,615.25,3,18.5,6000,1000,03-
MAR-2023,
FUTSTK,COROMANDEL,29-Mar-
2023,0,XX,911.8,916.35,903.95,913.75,913.75,397,2531.44,1751400,5600,03-MAR-2023,
FUTSTK,COROMANDEL,27-Apr-
2023,0,XX,917.05,917.05,912,912.45,917.2,20,127.78,26600,2100,03-MAR-2023,
FUTSTK,COROMANDEL,25-May-2023,0,XX,0,0,0,919.95,922.35,0,0,1400,0,03-MAR-2023,
FUTSTK,CROMPTON,29-Mar-
2023,0,XX,308.5,314.05,307.3,313.25,313.25,1119,5229.78,5463000,91500,03-MAR-2023,
FUTSTK,CROMPTON,27-Apr-
2023,0,XX,314.35,315.5,311,314.5,314.5,45,211.53,109500,1500,03-MAR-2023,
FUTSTK,CROMPTON,25-May-2023,0,XX,0,0,0,314.15,316.25,0,0,3000,0,03-MAR-2023,
FUTSTK,CUB,29-Mar-2023,0,XX,141.8,144.45,141.8,143,143,613,4387.52,11020000,-
115000,03-MAR-2023,
FUTSTK,CUB,27-Apr-
2023,0,XX,143.15,144.85,143.1,143.35,143.35,19,136.63,655000,5000,03-MAR-2023,
FUTSTK,CUB,25-May-2023,0,XX,143.85,143.85,143.8,143.8,143.8,2,14.38,15000,5000,03-
MAR-2023,
FUTSTK,CUMMINSIND,29-Mar-
2023,0,XX,1603.1,1612,1585.55,1604.25,1604.25,1339,12844.9,2658000,-104400,03-MAR-
2023,
FUTSTK,CUMMINSIND,27-Apr-
2023,0,XX,1610.05,1610.05,1592.35,1606.6,1606.6,43,413.66,56400,2400,03-MAR-2023,
FUTSTK,CUMMINSIND,25-May-
2023,0,XX,1604.95,1609.25,1597.95,1600.3,1600.3,18,172.89,18600,9600,03-MAR-2023,
FUTSTK,DABUR,29-Mar-
2023,0,XX,533.95,538.95,532.4,537.25,537.25,1118,7491.13,10398750,-101250,03-MAR-
2023,
FUTSTK,DABUR,27-Apr-2023,0,XX,538.9,542.2,537.05,540.6,540.6,25,168.6,65000,-
7500,03-MAR-2023,
FUTSTK,DABUR,25-May-2023,0,XX,0,0,0,549.55,543.75,0,0,0,0,03-MAR-2023,
FUTSTK,DALBHARAT,29-Mar-
2023,0,XX,1870.9,1890,1858.4,1873.9,1873.9,887,8310.17,1986500,-13500,03-MAR-2023,
FUTSTK,DALBHARAT,27-Apr-
2023,0,XX,1886.15,1889.8,1861.75,1876.85,1876.85,27,252.7,12000,1500,03-MAR-2023,
FUTSTK,DALBHARAT,25-May-2023,0,XX,0,0,0,1929.25,1893.8,0,0,0,0,03-MAR-2023,
FUTSTK,DEEPAKNTR,29-Mar-
2023,0,XX,1840.35,1849.2,1822,1831.1,1831.1,1207,5535.64,1454250,30000,03-MAR-2023,
FUTSTK,DEEPAKNTR,27-Apr-
2023,0,XX,1848,1848.55,1828.6,1835.7,1835.7,34,156.32,64000,750,03-MAR-2023,
FUTSTK,DEEPAKNTR,25-May-
2023,0,XX,1848.5,1848.5,1842,1842.3,1842.3,14,64.6,11750,3000,03-MAR-2023,
FUTSTK,DELTACORP,29-Mar-
2023,0,XX,197.95,200,197.4,198.65,198.65,711,3962.03,15618400,-44800,03-MAR-2023,
FUTSTK,DELTACORP,27-Apr-2023,0,XX,199.9,201,199.8,200.3,200.3,10,56.04,506800,0,03-
MAR-2023,
FUTSTK,DELTACORP,25-May-2023,0,XX,200,201.7,200,201.7,200.8,5,28.17,22400,5600,03-
MAR-2023,
FUTSTK,DIVISLAB,29-Mar-
2023,0,XX,2874.9,2887.15,2850.9,2869,2869,1932,8314.32,3004050,12300,03-MAR-2023,
FUTSTK,DIVISLAB,27-Apr-
2023,0,XX,2900,2903,2869.65,2882.75,2882.75,92,397.96,50850,2250,03-MAR-2023,
FUTSTK,DIVISLAB,25-May-
2023,0,XX,2902,2910,2889.15,2901.55,2901.55,22,95.78,7650,750,03-MAR-2023,
FUTSTK,DIXON,29-Mar-
2023,0,XX,2949.15,2994.85,2920.25,2986.8,2986.8,1952,7249.01,679000,-875,03-MAR-
2023,
FUTSTK,DIXON,27-Apr-2023,0,XX,2947.7,3000,2920,2992.2,2992.2,106,394.1,37250,-
1625,03-MAR-2023,
FUTSTK,DIXON,25-May-2023,0,XX,2990,2990,2990,2990,2990,1,3.73,1625,0,03-MAR-2023,
FUTSTK,DLF,29-Mar-
2023,0,XX,359.6,364.7,357.35,362.7,362.7,4252,25362.35,44274450,613800,03-MAR-2023,
FUTSTK,DLF,27-Apr-2023,0,XX,362.5,367,360,365.05,365.05,114,685.45,318450,21450,03-
MAR-2023,
FUTSTK,DLF,25-May-2023,0,XX,362.6,368.75,362.6,367.85,367.85,6,36.25,19800,4950,03-
MAR-2023,
FUTSTK,DRREDDY,29-Mar-
2023,0,XX,4429.85,4463.4,4376.2,4452.2,4452.2,2924,16213.27,2051625,-62625,03-MAR-
2023,
FUTSTK,DRREDDY,27-Apr-
2023,0,XX,4417.2,4488.3,4411.75,4477.85,4477.85,28,156.05,14000,375,03-MAR-2023,
FUTSTK,DRREDDY,25-May-2023,0,XX,4441,4510,4441,4510,4512.15,5,27.98,1875,250,03-
MAR-2023,
FUTSTK,EICHERMOT,29-Mar-
2023,0,XX,3168.05,3168.9,3125.6,3145.35,3145.35,2315,12757.01,3197425,35000,03-MAR-
2023,
FUTSTK,EICHERMOT,27-Apr-
2023,0,XX,3187.3,3187.35,3145,3164.15,3164.15,87,482.15,39900,3500,03-MAR-2023,
FUTSTK,EICHERMOT,25-May-
2023,0,XX,3193,3193,3179.8,3179.8,3179.8,2,11.15,875,175,03-MAR-2023,
FUTSTK,ESCORTS,29-Mar-
2023,0,XX,2016.4,2028,1984,1997.25,1997.25,1748,9629.76,1446225,49775,03-MAR-2023,
FUTSTK,ESCORTS,27-Apr-
2023,0,XX,2001.8,2008.95,1976,1986.6,1986.6,44,240.75,51150,550,03-MAR-2023,
FUTSTK,ESCORTS,25-May-2023,0,XX,0,0,0,2004,2039.2,0,0,275,0,03-MAR-2023,
FUTSTK,EXIDEIND,29-Mar-
2023,0,XX,181.5,183.2,179.8,181.65,181.65,884,5785.16,16880400,61200,03-MAR-2023,
FUTSTK,EXIDEIND,27-Apr-
2023,0,XX,182.8,184.25,181.05,182.85,182.85,47,309.4,1357200,21600,03-MAR-2023,
FUTSTK,EXIDEIND,25-May-2023,0,XX,183.4,184.6,183.4,184.6,183.65,2,13.24,28800,0,03-
MAR-2023,
FUTSTK,FEDERALBNK,29-Mar-
2023,0,XX,134.55,135.6,134.3,134.65,134.65,4124,27826.06,64545000,1060000,03-MAR-
2023,
FUTSTK,FEDERALBNK,27-Apr-
2023,0,XX,135.8,136.25,135.05,135.4,135.4,185,1254.99,1665000,65000,03-MAR-2023,
FUTSTK,FEDERALBNK,25-May-
2023,0,XX,136.2,136.85,136,136.15,136.15,19,129.53,145000,40000,03-MAR-2023,
FUTSTK,FSL,29-Mar-
2023,0,XX,111.55,112.2,109.45,110.75,110.75,950,5461.59,15043600,-296400,03-MAR-
2023,
FUTSTK,GAIL,29-Mar-2023,0,XX,104.4,107,104.4,105.7,105.7,2974,28838.36,70299450,-
613050,03-MAR-2023,
FUTSTK,GAIL,27-Apr-
2023,0,XX,105.1,107.6,105.1,106.4,106.4,189,1846.39,2690100,311100,03-MAR-2023,
FUTSTK,GAIL,25-May-
2023,0,XX,106.45,107.9,106.45,106.8,107.05,10,98.16,265350,18300,03-MAR-2023,
FUTSTK,GLENMARK,29-Mar-
2023,0,XX,424.8,425.7,415.9,418.55,418.55,924,5610.82,4924200,176900,03-MAR-2023,
FUTSTK,GLENMARK,27-Apr-
2023,0,XX,423.45,423.45,419.1,421.25,421.25,53,323.59,110200,15950,03-MAR-2023,
FUTSTK,GLENMARK,25-May-
2023,0,XX,425.1,425.1,423.3,424,423.45,6,36.88,18850,7250,03-MAR-2023,
FUTSTK,GMRINFRA,29-Mar-
2023,0,XX,38.95,39.2,38.75,39,39,579,5081.83,119542500,135000,03-MAR-2023,
FUTSTK,GMRINFRA,27-Apr-2023,0,XX,39.2,39.5,39.2,39.3,39.3,16,141.42,2520000,-
22500,03-MAR-2023,
FUTSTK,GMRINFRA,25-May-2023,0,XX,39.6,39.6,39.6,39.6,39.6,2,17.82,292500,45000,03-
MAR-2023,
FUTSTK,GNFC,29-Mar-2023,0,XX,548.1,556.6,548,550.5,550.5,1078,7741.5,7647900,-
130000,03-MAR-2023,
FUTSTK,GNFC,27-Apr-
2023,0,XX,556,559.45,553.05,553.55,553.55,27,195.41,139100,9100,03-MAR-2023,
FUTSTK,GNFC,25-May-2023,0,XX,561.5,561.5,557,557,557,2,14.54,7800,0,03-MAR-2023,
FUTSTK,GODREJCP,29-Mar-
2023,0,XX,920.35,936.4,916.45,929.05,929.05,1390,12862.26,5021000,4000,03-MAR-2023,
FUTSTK,GODREJCP,27-Apr-
2023,0,XX,933,940.3,922,935.25,935.25,28,260.4,52000,1000,03-MAR-2023,
FUTSTK,GODREJCP,25-May-2023,0,XX,930,930,930,930,941.25,2,18.6,7000,2000,03-MAR-
2023,
FUTSTK,GODREJPROP,29-Mar-
2023,0,XX,1136,1182.15,1132.4,1172.7,1172.7,4744,23321.02,4293350,-125800,03-MAR-
2023,
FUTSTK,GODREJPROP,27-Apr-
2023,0,XX,1148.25,1187.35,1142,1180.25,1180.25,164,811.14,101150,-17000,03-MAR-
2023,
FUTSTK,GODREJPROP,25-May-
2023,0,XX,1155.2,1188.1,1155,1188.1,1188.1,9,45.04,3825,1275,03-MAR-2023,
FUTSTK,GRANULES,29-Mar-
2023,0,XX,285.65,288.9,283.25,287.8,287.8,576,3308.16,6604000,-84000,03-MAR-2023,
FUTSTK,GRANULES,27-Apr-
2023,0,XX,287,290.15,286.2,289.5,289.5,25,144.88,88000,28000,03-MAR-2023,
FUTSTK,GRANULES,25-May-2023,0,XX,0,0,0,288.5,290.5,0,0,2000,0,03-MAR-2023,
FUTSTK,GRASIM,29-Mar-
2023,0,XX,1605.2,1618,1600,1607.75,1607.75,2510,19193.53,9823000,413725,03-MAR-
2023,
FUTSTK,GRASIM,27-Apr-
2023,0,XX,1626.9,1626.9,1614.25,1615.05,1615.05,19,146.29,44175,1425,03-MAR-2023,
FUTSTK,GRASIM,25-May-2023,0,XX,0,0,0,1620,1622.95,0,0,475,0,03-MAR-2023,
FUTSTK,GUJGASLTD,29-Mar-
2023,0,XX,514.75,515.05,508,511.95,511.95,1033,6605.36,4418750,26250,03-MAR-2023,
FUTSTK,GUJGASLTD,27-Apr-2023,0,XX,514,516.4,510.5,514.15,514.15,19,121.81,106250,-
1250,03-MAR-2023,
FUTSTK,GUJGASLTD,25-May-2023,0,XX,0,0,0,513.25,517.9,0,0,0,0,03-MAR-2023,
FUTSTK,HAL,29-Mar-
2023,0,XX,2711.95,2755.3,2672,2684.4,2684.4,6500,52927.47,2962200,-30600,03-MAR-
2023,
FUTSTK,HAL,27-Apr-
2023,0,XX,2732.55,2766.45,2690,2701.45,2701.45,237,1940.6,80400,4200,03-MAR-2023,
FUTSTK,HAL,25-May-
2023,0,XX,2760,2773.55,2701,2709.35,2709.35,19,155.42,10800,3600,03-MAR-2023,
FUTSTK,HAVELLS,29-Mar-
2023,0,XX,1209.6,1216.4,1202.8,1211.25,1211.25,1584,9582.18,4883500,21000,03-MAR-
2023,
FUTSTK,HAVELLS,27-Apr-
2023,0,XX,1216.35,1222.2,1212.9,1219.25,1219.25,38,231.27,25000,1000,03-MAR-2023,
FUTSTK,HAVELLS,25-May-2023,0,XX,0,0,0,1221.85,1225.2,0,0,0,0,03-MAR-2023,
FUTSTK,HCLTECH,29-Mar-
2023,0,XX,1115.25,1132.9,1114.7,1124.4,1124.4,5787,45642.02,12848500,-632100,03-
MAR-2023,
FUTSTK,HCLTECH,27-Apr-
2023,0,XX,1113.75,1133.55,1113.75,1124.45,1124.45,515,4061.91,959000,186200,03-MAR-
2023,
FUTSTK,HCLTECH,25-May-
2023,0,XX,1132.25,1134,1125.75,1128.35,1128.35,7,55.44,11900,0,03-MAR-2023,
FUTSTK,HDFC,29-Mar-
2023,0,XX,2633.95,2668.1,2617.45,2657.55,2657.55,8613,68487.64,21647400,-240300,03-
MAR-2023,
FUTSTK,HDFC,27-Apr-
2023,0,XX,2644.75,2681.1,2634.6,2672.8,2672.8,282,2253.63,429600,19800,03-MAR-2023,
FUTSTK,HDFC,25-May-2023,0,XX,2662,2681,2662,2681,2690.35,7,56.04,5700,1500,03-MAR-
2023,
FUTSTK,HDFCAMC,29-Mar-
2023,0,XX,1802.95,1818.25,1802.95,1806.8,1806.8,2369,12867.04,2907000,146100,03-
MAR-2023,
FUTSTK,HDFCAMC,27-Apr-
2023,0,XX,1822,1826,1816,1819.55,1819.55,36,196.72,105300,4800,03-MAR-2023,
FUTSTK,HDFCAMC,25-May-
2023,0,XX,1833.45,1833.45,1822.2,1828.35,1826.3,3,16.45,6300,0,03-MAR-2023,
FUTSTK,HDFCBANK,29-Mar-
2023,0,XX,1601.5,1627,1595.4,1622.7,1622.7,23181,206113.64,62904600,-1563650,03-
MAR-2023,
FUTSTK,HDFCBANK,27-Apr-
2023,0,XX,1605.1,1632.95,1602.05,1628.6,1628.6,662,5904.49,4360950,-32450,03-MAR-
2023,
FUTSTK,HDFCBANK,25-May-
2023,0,XX,1607,1630.75,1607,1627.85,1627.85,63,562.49,73150,550,03-MAR-2023,
FUTSTK,HDFCLIFE,29-Mar-
2023,0,XX,487.65,495.4,484.8,492.25,492.25,3250,17560.84,22355300,-168300,03-MAR-
2023,
FUTSTK,HDFCLIFE,27-Apr-
2023,0,XX,491.1,498.4,488.35,495.7,495.7,281,1530.45,709500,103400,03-MAR-2023,
FUTSTK,HDFCLIFE,25-May-2023,0,XX,492.25,500.15,491.9,499.9,498.15,16,87.63,33000,-
9900,03-MAR-2023,
FUTSTK,HEROMOTOCO,29-Mar-
2023,0,XX,2465,2485,2465,2472.3,2472.3,1094,8123.83,2905800,5100,03-MAR-2023,
FUTSTK,HEROMOTOCO,27-Apr-
2023,0,XX,2488.5,2492.95,2480,2485.05,2485.05,35,261.08,79800,3600,03-MAR-2023,
FUTSTK,HEROMOTOCO,25-May-2023,0,XX,2493,2493,2490,2490,2502.7,2,14.94,2100,600,03-
MAR-2023,
FUTSTK,HINDALCO,29-Mar-
2023,0,XX,415,420.95,413.8,418.65,418.65,5641,32987.8,25999400,42000,03-MAR-2023,
FUTSTK,HINDALCO,27-Apr-
2023,0,XX,418.25,423.5,416.4,421.5,421.5,192,1129.86,432600,36400,03-MAR-2023,
FUTSTK,HINDALCO,25-May-
2023,0,XX,419.7,425,419.5,424.25,424.25,15,88.73,88200,7000,03-MAR-2023,
FUTSTK,HINDCOPPER,29-Mar-
2023,0,XX,102.8,104.35,100.85,103.6,103.6,1889,9309.99,19555200,-172800,03-MAR-
2023,
FUTSTK,HINDCOPPER,27-Apr-
2023,0,XX,103.05,104.85,101.55,104.35,104.35,50,248.13,638400,33600,03-MAR-2023,
FUTSTK,HINDCOPPER,25-May-
2023,0,XX,102.25,105.55,102.25,105.05,104.75,15,75.05,96000,38400,03-MAR-2023,
FUTSTK,HINDPETRO,29-Mar-
2023,0,XX,220.7,221.75,218.15,220.35,220.35,1207,7175.45,25120800,896400,03-MAR-
2023,
FUTSTK,HINDPETRO,27-Apr-
2023,0,XX,220.25,223.1,220.15,221.85,221.85,26,155.58,264600,24300,03-MAR-2023,
FUTSTK,HINDPETRO,25-May-
2023,0,XX,222.2,222.2,222.2,221.85,221.85,2,11.98,18900,2700,03-MAR-2023,
FUTSTK,HINDUNILVR,29-Mar-
2023,0,XX,2468.75,2498.3,2468.7,2485.65,2485.65,3600,26840.21,9407700,9300,03-MAR-
2023,
FUTSTK,HINDUNILVR,27-Apr-
2023,0,XX,2490.35,2512.5,2486.6,2502.05,2502.05,122,915.04,110700,3000,03-MAR-2023,
FUTSTK,HINDUNILVR,25-May-
2023,0,XX,2517,2520,2510.1,2515,2512.25,5,37.72,1200,300,03-MAR-2023,
FUTSTK,HONAUT,29-Mar-
2023,0,XX,35730.2,35730.2,35200,35435.75,35435.75,312,1656.18,23790,75,03-MAR-2023,
FUTSTK,HONAUT,27-Apr-
2023,0,XX,35554.1,35554.2,35505,35505,35664.3,5,26.65,450,60,03-MAR-2023,
FUTSTK,IBULHSGFIN,29-Mar-
2023,0,XX,106.15,110.25,106.15,109,109,1793,7795.23,44812000,-120000,03-MAR-2023,
FUTSTK,IBULHSGFIN,27-Apr-
2023,0,XX,107,110.55,107,109.45,109.45,147,641.85,1916000,-32000,03-MAR-2023,
FUTSTK,IBULHSGFIN,25-May-
2023,0,XX,109.3,110.95,109.3,110,110,7,30.78,244000,4000,03-MAR-2023,
FUTSTK,ICICIBANK,29-Mar-
2023,0,XX,860.05,876.45,852.75,872.65,872.65,26837,163186.02,70312200,-1493800,03-
MAR-2023,
FUTSTK,ICICIBANK,27-Apr-
2023,0,XX,865.75,881.8,859,878.2,878.2,1143,7011.86,1593200,347200,03-MAR-2023,
FUTSTK,ICICIBANK,25-May-
2023,0,XX,867,887.3,867,882.8,882.8,102,629.87,54600,34300,03-MAR-2023,
FUTSTK,ICICIGI,29-Mar-
2023,0,XX,1092.05,1098.5,1081.55,1086.7,1086.7,1131,5235.45,3368125,178500,03-MAR-
2023,
FUTSTK,ICICIGI,27-Apr-
2023,0,XX,1097.95,1105,1091.1,1093.35,1093.35,51,237.75,44625,11900,03-MAR-2023,
FUTSTK,ICICIGI,25-May-2023,0,XX,1100,1100,1100,1100,1100,1,4.67,850,425,03-MAR-
2023,
FUTSTK,ICICIPRULI,29-Mar-
2023,0,XX,400.05,410.75,400.05,407.15,407.15,1568,9562.32,14608500,75000,03-MAR-
2023,
FUTSTK,ICICIPRULI,27-Apr-
2023,0,XX,405,413.15,404.45,409.55,409.55,110,677.62,306000,69000,03-MAR-2023,
FUTSTK,ICICIPRULI,25-May-2023,0,XX,411,411,411,411,412.35,1,6.16,10500,0,03-MAR-
2023,
FUTSTK,IDEA,29-Mar-
2023,0,XX,7.05,7.05,6.9,6.95,6.95,567,2761.95,432180000,7140000,03-MAR-2023,
FUTSTK,IDEA,27-Apr-2023,0,XX,7.05,7.05,7,7,7,120,588.66,34790000,3220000,03-MAR-
2023,
FUTSTK,IDEA,25-May-2023,0,XX,7.15,7.15,7.1,7.1,7.05,9,44.8,4340000,630000,03-MAR-
2023,
FUTSTK,IDFC,29-Mar-2023,0,XX,78.95,80.2,78.7,79.6,79.6,1086,8637.22,170410000,-
100000,03-MAR-2023,
FUTSTK,IDFC,27-Apr-2023,0,XX,79.75,80.4,79.75,80.05,80.05,19,151.94,1450000,-
30000,03-MAR-2023,
FUTSTK,IDFC,25-May-2023,0,XX,0,0,0,79.15,80.4,0,0,30000,0,03-MAR-2023,
FUTSTK,IDFCFIRSTB,29-Mar-
2023,0,XX,55.75,56.8,55.4,56.5,56.5,3529,29807.74,173430000,-2430000,03-MAR-2023,
FUTSTK,IDFCFIRSTB,27-Apr-
2023,0,XX,55.8,56.75,55.7,56.45,56.45,354,2986.65,22920000,810000,03-MAR-2023,
FUTSTK,IDFCFIRSTB,25-May-
2023,0,XX,56.05,56.8,56.05,56.7,57.35,13,110.33,300000,90000,03-MAR-2023,
FUTSTK,IEX,29-Mar-
2023,0,XX,148.8,149.9,146.05,146.25,146.25,2590,14358.36,36596250,-1121250,03-MAR-
2023,
FUTSTK,IEX,27-Apr-
2023,0,XX,149.7,150.8,147,147.15,147.15,222,1238.85,1623750,93750,03-MAR-2023,
FUTSTK,IEX,25-May-2023,0,XX,150.45,150.95,148.1,148.25,148.25,32,179.3,146250,-
3750,03-MAR-2023,
FUTSTK,IGL,29-Mar-
2023,0,XX,434.05,437.5,428.5,433.55,433.55,1549,9228.73,8405375,217250,03-MAR-2023,
FUTSTK,IGL,27-Apr-
2023,0,XX,436.25,439.2,432.7,436.2,436.2,92,551.32,125125,28875,03-MAR-2023,
FUTSTK,IGL,25-May-2023,0,XX,439.5,439.5,439.5,439.5,437.6,1,6.04,2750,1375,03-MAR-
2023,
FUTSTK,INDHOTEL,29-Mar-
2023,0,XX,317.6,321,317.25,319.5,319.5,2112,13500.53,24684000,-546000,03-MAR-2023,
FUTSTK,INDHOTEL,27-Apr-2023,0,XX,320.95,323,319.6,321.7,321.7,57,366.71,430000,-
12000,03-MAR-2023,
FUTSTK,INDHOTEL,25-May-2023,0,XX,323.95,324,322,323.6,323.6,13,84.14,26000,-
6000,03-MAR-2023,
FUTSTK,INDIACEM,29-Mar-
2023,0,XX,199.35,201.7,197.65,200.6,200.6,1298,7516.84,14450700,29000,03-MAR-2023,
FUTSTK,INDIACEM,27-Apr-2023,0,XX,200,202.45,199.1,202.4,201.4,15,87.27,234900,0,03-
MAR-2023,
FUTSTK,INDIACEM,25-May-2023,0,XX,0,0,0,199.05,202.55,0,0,0,0,03-MAR-2023,
FUTSTK,INDIAMART,29-Mar-2023,0,XX,4904.55,4939,4880,4894,4894,509,3742.83,306900,-
5100,03-MAR-2023,
FUTSTK,INDIAMART,27-Apr-
2023,0,XX,4845.15,4860,4834.85,4843.05,4843.05,9,65.42,11400,600,03-MAR-2023,
FUTSTK,INDIAMART,25-May-2023,0,XX,0,0,0,4900,4997.5,0,0,300,0,03-MAR-2023,
FUTSTK,INDIGO,29-Mar-
2023,0,XX,1869.95,1886.95,1860.65,1875.65,1875.65,1769,9945.57,3515400,7500,03-MAR-
2023,
FUTSTK,INDIGO,27-Apr-
2023,0,XX,1889.6,1893.9,1872,1884.3,1884.3,40,225.77,55500,4200,03-MAR-2023,
FUTSTK,INDIGO,25-May-
2023,0,XX,1886.45,1886.45,1886.45,1886.45,1896.35,1,5.65,1800,300,03-MAR-2023,
FUTSTK,INDUSINDBK,29-Mar-
2023,0,XX,1113.05,1137.65,1110,1130.3,1130.3,13216,66946,25910550,-995850,03-MAR-
2023,
FUTSTK,INDUSINDBK,27-Apr-
2023,0,XX,1116.35,1144.4,1116.3,1137.95,1137.95,306,1560.06,192150,-15300,03-MAR-
2023,
FUTSTK,INDUSINDBK,25-May-
2023,0,XX,1130,1148,1130,1146.6,1146.6,32,164.18,16200,4500,03-MAR-2023,
FUTSTK,INDUSTOWER,29-Mar-
2023,0,XX,164.95,167.45,162.5,163.25,163.25,1132,5189.81,28831600,-117600,03-MAR-
2023,
FUTSTK,INDUSTOWER,27-Apr-
2023,0,XX,162.75,163.75,160.25,160.85,160.85,251,1133.42,2119600,140000,03-MAR-
2023,
FUTSTK,INDUSTOWER,25-May-2023,0,XX,160,160,159.5,159.95,159.95,8,35.82,53200,-
8400,03-MAR-2023,
FUTSTK,INFY,29-Mar-
2023,0,XX,1494,1499.1,1481.6,1489.4,1489.4,12156,72356.19,34586800,-404000,03-MAR-
2023,
FUTSTK,INFY,27-Apr-
2023,0,XX,1501.95,1503.2,1491.75,1498.5,1498.5,781,4676.12,780000,42000,03-MAR-
2023,
FUTSTK,INFY,25-May-
2023,0,XX,1507.05,1510,1498,1505.7,1505.7,155,932.81,105600,6000,03-MAR-2023,
FUTSTK,INTELLECT,29-Mar-
2023,0,XX,450.45,463.2,446.55,460.2,460.2,784,3578,4149000,59000,03-MAR-2023,
FUTSTK,INTELLECT,27-Apr-2023,0,XX,451,464.35,451,462.85,462.85,15,68.98,27000,-
5000,03-MAR-2023,
FUTSTK,INTELLECT,25-May-2023,0,XX,0,0,0,462,465.15,0,0,2000,0,03-MAR-2023,
FUTSTK,IOC,29-Mar-2023,0,XX,78.5,78.9,78.05,78.7,78.7,816,6245.54,69244500,-
263250,03-MAR-2023,
FUTSTK,IOC,27-Apr-2023,0,XX,79.05,79.3,78.6,79.2,79.2,82,631.76,2164500,234000,03-
MAR-2023,
FUTSTK,IOC,25-May-2023,0,XX,79.45,79.55,79.45,79.45,79.55,3,23.24,204750,9750,03-
MAR-2023,
FUTSTK,IPCALAB,29-Mar-
2023,0,XX,810.6,813,801.15,802.75,802.75,388,2030.25,1694550,-2600,03-MAR-2023,
FUTSTK,IPCALAB,27-Apr-
2023,0,XX,808.4,808.4,800.2,801.1,801.1,20,104.47,59150,1950,03-MAR-2023,
FUTSTK,IPCALAB,25-May-2023,0,XX,0,0,0,807.5,814.4,0,0,1300,0,03-MAR-2023,
FUTSTK,IRCTC,29-Mar-
2023,0,XX,616.35,621.25,614.05,617.75,617.75,1501,8117.18,13269375,128625,03-MAR-
2023,
FUTSTK,IRCTC,27-Apr-
2023,0,XX,619,624,617.9,620.35,620.35,113,613.29,563500,21875,03-MAR-2023,
FUTSTK,IRCTC,25-May-2023,0,XX,619.5,624.35,619.5,624.35,624.25,4,21.78,17500,0,03-
MAR-2023,
FUTSTK,ITC,29-Mar-2023,0,XX,377.05,385,375.9,384.55,384.55,8547,52230.94,57577600,-
108800,03-MAR-2023,
FUTSTK,ITC,27-Apr-
2023,0,XX,379.8,387.5,379.8,387,387,631,3885.73,1539200,406400,03-MAR-2023,
FUTSTK,ITC,25-May-2023,0,XX,382.9,387,382.75,386.6,386.6,65,399.83,142400,-6400,03-
MAR-2023,
FUTSTK,JINDALSTEL,29-Mar-
2023,0,XX,584.65,595.3,578.4,593.05,593.05,5096,37495.56,18262500,656250,03-MAR-
2023,
FUTSTK,JINDALSTEL,27-Apr-2023,0,XX,587.55,598.4,583.1,597,597,138,1022.65,4147500,-
5000,03-MAR-2023,
FUTSTK,JINDALSTEL,25-May-
2023,0,XX,588.5,600.9,588.5,600.15,600.15,18,133.24,50000,18750,03-MAR-2023,
FUTSTK,JKCEMENT,29-Mar-
2023,0,XX,2882.05,2907.7,2856,2867.95,2867.95,520,3740.46,492000,4250,03-MAR-2023,
FUTSTK,JKCEMENT,27-Apr-2023,0,XX,2891,2891,2874.9,2879.95,2879.95,7,50.48,3250,-
750,03-MAR-2023,
FUTSTK,JKCEMENT,25-May-2023,0,XX,0,0,0,2862.4,2897.4,0,0,0,0,03-MAR-2023,
FUTSTK,JSWSTEEL,29-Mar-
2023,0,XX,686.7,688.9,679.45,685.6,685.6,2319,21426.94,23692500,-117450,03-MAR-
2023,
FUTSTK,JSWSTEEL,27-Apr-
2023,0,XX,686.35,693.3,684,690.45,690.45,38,353.29,221400,14850,03-MAR-2023,
FUTSTK,JSWSTEEL,25-May-2023,0,XX,689.7,695,689.7,695,693.7,4,37.34,16200,1350,03-
MAR-2023,
FUTSTK,JUBLFOOD,29-Mar-
2023,0,XX,446.2,449.35,441.5,444.45,444.45,1310,7278.83,14285000,-8750,03-MAR-2023,
FUTSTK,JUBLFOOD,27-Apr-
2023,0,XX,449,451.2,444.6,447.3,447.3,77,430.42,568750,17500,03-MAR-2023,
FUTSTK,JUBLFOOD,25-May-2023,0,XX,449,450.6,449,450,448.75,4,22.48,7500,5000,03-MAR-
2023,
FUTSTK,KOTAKBANK,29-Mar-
2023,0,XX,1739.65,1764.05,1725.6,1757.3,1757.3,13530,94671.61,40052000,-248000,03-
MAR-2023,
FUTSTK,KOTAKBANK,27-Apr-
2023,0,XX,1748.45,1774.35,1738.35,1768.2,1768.2,608,4285.51,531200,39600,03-MAR-
2023,
FUTSTK,KOTAKBANK,25-May-
2023,0,XX,1757,1784.45,1757,1784.45,1780.3,24,170.11,15200,3600,03-MAR-2023,
FUTSTK,L&TFH,29-Mar-
2023,0,XX,90.7,92.4,90.35,91.85,91.85,1490,12151.74,66849684,187404,03-MAR-2023,
FUTSTK,L&TFH,27-Apr-
2023,0,XX,91.7,92.85,91.1,92.5,92.5,64,527.48,1508156,160632,03-MAR-2023,
FUTSTK,L&TFH,25-May-2023,0,XX,91.8,92.9,91.8,92.9,92.9,6,49.62,80316,44620,03-MAR-
2023,
FUTSTK,LALPATHLAB,29-Mar-
2023,0,XX,1962.4,1969,1939,1955.95,1955.95,593,2896.71,821500,-2000,03-MAR-2023,
FUTSTK,LALPATHLAB,27-Apr-
2023,0,XX,1942.45,1947,1925,1940.25,1940.25,34,164.63,31500,0,03-MAR-2023,
FUTSTK,LALPATHLAB,25-May-2023,0,XX,0,0,0,1928.1,1928.1,9,43.3,5250,1250,03-MAR-
2023,
FUTSTK,LAURUSLABS,29-Mar-
2023,0,XX,310.15,315.5,306.75,313.65,313.65,1267,4343.37,9548000,-35200,03-MAR-
2023,
FUTSTK,LAURUSLABS,27-Apr-
2023,0,XX,311.45,317.7,308.95,315.7,315.7,143,493.28,388300,-20900,03-MAR-2023,
FUTSTK,LAURUSLABS,25-May-
2023,0,XX,311,317.85,311,317.85,317.15,8,27.64,30800,3300,03-MAR-2023,
FUTSTK,LICHSGFIN,29-Mar-
2023,0,XX,360.2,364.2,358.6,361.2,361.2,1319,9535.36,11938000,250000,03-MAR-2023,
FUTSTK,LICHSGFIN,27-Apr-
2023,0,XX,362.95,365.6,360.95,363.25,363.25,59,428.32,470000,28000,03-MAR-2023,
FUTSTK,LICHSGFIN,25-May-
2023,0,XX,364,365.25,364,365.25,365.25,3,21.88,8000,4000,03-MAR-2023,
FUTSTK,LT,29-Mar-
2023,0,XX,2144.85,2167.9,2139.65,2159.4,2159.4,7194,46510.15,7676700,-349500,03-
MAR-2023,
FUTSTK,LT,27-Apr-
2023,0,XX,2160.4,2181,2154.1,2172.5,2172.5,244,1587.03,107400,12600,03-MAR-2023,
FUTSTK,LT,25-May-
2023,0,XX,2168.05,2190,2168.05,2184.5,2184.5,35,229.15,16500,4500,03-MAR-2023,
FUTSTK,LTIM,29-Mar-
2023,0,XX,4754.95,4784.1,4709.05,4740.9,4740.9,1899,13499.22,1297350,13050,03-MAR-
2023,
FUTSTK,LTIM,27-Apr-
2023,0,XX,4765.1,4775,4735.45,4762.85,4762.85,45,321.21,43350,300,03-MAR-2023,
FUTSTK,LTIM,25-May-2023,0,XX,0,0,0,4764.7,4789,0,0,1950,0,03-MAR-2023,
FUTSTK,LTTS,29-Mar-
2023,0,XX,3661.5,3694.9,3638.25,3679.2,3679.2,1149,8437.05,1162400,51200,03-MAR-
2023,
FUTSTK,LTTS,27-Apr-
2023,0,XX,3632.9,3655.7,3613.35,3643.45,3643.45,142,1031.57,69200,8000,03-MAR-2023,
FUTSTK,LTTS,25-May-2023,0,XX,0,0,0,3593.5,3817.25,13,94.01,4400,800,03-MAR-2023,
FUTSTK,LUPIN,29-Mar-2023,0,XX,664.9,668.95,661.75,665.4,665.4,660,3734.9,7498700,-
11900,03-MAR-2023,
FUTSTK,LUPIN,27-Apr-2023,0,XX,665.7,672.95,665.7,669.1,669.1,42,239.31,133450,-
8500,03-MAR-2023,
FUTSTK,LUPIN,25-May-
2023,0,XX,674.35,674.35,674.25,674.25,674.25,2,11.46,29750,850,03-MAR-2023,
FUTSTK,M&M,29-Mar-
2023,0,XX,1263.15,1280.8,1257.25,1272.5,1272.5,3318,29520.07,13774600,-61600,03-
MAR-2023,
FUTSTK,M&M,27-Apr-
2023,0,XX,1270.45,1287.2,1270,1280.65,1280.65,134,1200.13,184100,23800,03-MAR-2023,
FUTSTK,M&M,25-May-
2023,0,XX,1285,1291.65,1285,1291.65,1289.85,5,45.03,23100,1400,03-MAR-2023,
FUTSTK,M&MFIN,29-Mar-
2023,0,XX,255.4,258.2,250.1,255.3,255.3,3001,30494.06,23880000,1704000,03-MAR-2023,
FUTSTK,M&MFIN,27-Apr-
2023,0,XX,255.85,256.9,251.75,256.55,256.55,43,438.76,216000,40000,03-MAR-2023,
FUTSTK,M&MFIN,25-May-
2023,0,XX,256.2,256.6,254.85,256.6,258.2,5,51.19,56000,8000,03-MAR-2023,
FUTSTK,MANAPPURAM,29-Mar-
2023,0,XX,105.7,107.5,105.15,106.4,106.4,2225,14236.42,36348000,-2862000,03-MAR-
2023,
FUTSTK,MANAPPURAM,27-Apr-2023,0,XX,105.9,108,105.9,107.1,107.1,54,347.48,1572000,-
54000,03-MAR-2023,
FUTSTK,MANAPPURAM,25-May-2023,0,XX,107,108.35,107,108,107.9,9,58.19,48000,6000,03-
MAR-2023,
FUTSTK,MARICO,29-Mar-2023,0,XX,498.65,499.8,494.5,498.5,498.5,801,4782.13,7780800,-
80400,03-MAR-2023,
FUTSTK,MARICO,27-Apr-
2023,0,XX,499.2,502.5,496.95,501.85,501.85,55,330.4,96000,14400,03-MAR-2023,
FUTSTK,MARICO,25-May-2023,0,XX,505.2,505.2,505.2,505.2,507.85,1,6.06,1200,1200,03-
MAR-2023,
FUTSTK,MARUTI,29-Mar-
2023,0,XX,8590.1,8654.95,8577.2,8635.05,8635.05,6280,54131.42,2145200,-119300,03-
MAR-2023,
FUTSTK,MARUTI,27-Apr-
2023,0,XX,8658.75,8700,8636,8688.35,8688.35,192,1665.84,25600,800,03-MAR-2023,
FUTSTK,MARUTI,25-May-2023,0,XX,8750,8756.9,8699.2,8740,8745,13,113.35,2400,500,03-
MAR-2023,
FUTSTK,MCDOWELL-N,29-Mar-
2023,0,XX,745.15,767.5,742.75,761.3,761.3,5529,26150.2,14311250,763125,03-MAR-2023,
FUTSTK,MCDOWELL-N,27-Apr-
2023,0,XX,747.05,772.15,747.05,766.4,766.4,254,1209.09,150000,-11250,03-MAR-2023,
FUTSTK,MCDOWELL-N,25-May-2023,0,XX,753,776.5,753,772,772,21,100.68,13125,8750,03-
MAR-2023,
FUTSTK,MCX,29-Mar-2023,0,XX,1427,1471.9,1416.1,1451.6,1451.6,1899,10995.76,874000,-
67600,03-MAR-2023,
FUTSTK,MCX,27-Apr-
2023,0,XX,1416.6,1464.5,1415.75,1450.5,1450.5,69,399.35,47200,6000,03-MAR-2023,
FUTSTK,MCX,25-May-2023,0,XX,1418.2,1441.6,1418.2,1441.6,1470.6,2,11.43,1600,800,03-
MAR-2023,
FUTSTK,METROPOLIS,29-Mar-
2023,0,XX,1327.1,1338.1,1308.05,1319.35,1319.35,576,3040.07,938000,-30400,03-MAR-
2023,
FUTSTK,METROPOLIS,27-Apr-
2023,0,XX,1345.9,1345.9,1315.05,1323.6,1323.6,161,852.82,18400,1200,03-MAR-2023,
FUTSTK,METROPOLIS,25-May-2023,0,XX,0,0,0,1360.9,1334.05,0,0,0,0,03-MAR-2023,
FUTSTK,MFSL,29-Mar-
2023,0,XX,693.5,699,690.05,693,693,1484,6687.83,3556800,70850,03-MAR-2023,
FUTSTK,MFSL,27-Apr-
2023,0,XX,688.55,696.35,688.55,692.25,692.25,347,1560.02,51350,5200,03-MAR-2023,
FUTSTK,MFSL,25-May-2023,0,XX,0,0,0,702.6,701,0,0,0,0,03-MAR-2023,
FUTSTK,MGL,29-Mar-2023,0,XX,907.35,919.9,903.1,911.5,911.5,1241,9062.58,2043200,-
75200,03-MAR-2023,
FUTSTK,MGL,27-Apr-
2023,0,XX,913.8,924.85,913.8,916.75,916.75,47,345.38,40800,6400,03-MAR-2023,
FUTSTK,MGL,25-May-2023,0,XX,0,0,0,891.3,922.1,0,0,0,0,03-MAR-2023,
FUTSTK,MOTHERSON,29-Mar-
2023,0,XX,81.55,81.7,79.85,80.3,80.3,1552,8430.32,58819500,-1586250,03-MAR-2023,
FUTSTK,MOTHERSON,27-Apr-
2023,0,XX,82.2,82.2,80.55,80.8,80.8,53,289.92,891000,141750,03-MAR-2023,
FUTSTK,MOTHERSON,25-May-2023,0,XX,81.5,81.5,81,81.5,81.4,5,27.43,87750,13500,03-
MAR-2023,
FUTSTK,MPHASIS,29-Mar-
2023,0,XX,2051.1,2093.95,2045.85,2083.85,2083.85,1351,7699.32,2044900,11000,03-MAR-
2023,
FUTSTK,MPHASIS,27-Apr-
2023,0,XX,2070,2101.5,2067.95,2095.15,2095.15,37,212.23,41250,1100,03-MAR-2023,
FUTSTK,MPHASIS,25-May-
2023,0,XX,2078,2102.25,2078,2102.25,2113.95,4,22.96,3850,275,03-MAR-2023,
FUTSTK,MRF,29-Mar-
2023,0,XX,86865.75,87460,86501,86625.2,86625.2,652,5668.36,54750,560,03-MAR-2023,
FUTSTK,MRF,27-Apr-
2023,0,XX,86774.5,87200,86300.05,86379.95,86379.95,70,606.91,1620,300,03-MAR-2023,
FUTSTK,MRF,25-May-2023,0,XX,87143.2,87143.2,86351,86351,86351,4,34.69,90,30,03-MAR-
2023,
FUTSTK,MUTHOOTFIN,29-Mar-
2023,0,XX,956,960,948.3,951.05,951.05,1051,5515.53,6715500,49500,03-MAR-2023,
FUTSTK,MUTHOOTFIN,27-Apr-
2023,0,XX,950.15,952.15,939.9,943.15,943.15,142,738.04,249700,38500,03-MAR-2023,
FUTSTK,MUTHOOTFIN,25-May-
2023,0,XX,941.8,946,936.5,938.2,938.2,32,165.47,37400,12100,03-MAR-2023,
FUTSTK,NATIONALUM,29-Mar-
2023,0,XX,83.25,83.45,82,83.15,83.15,1506,9358.24,51270000,1380000,03-MAR-2023,
FUTSTK,NATIONALUM,27-Apr-
2023,0,XX,83.6,83.85,82.8,83.7,83.7,48,300.2,750000,67500,03-MAR-2023,
FUTSTK,NATIONALUM,25-May-
2023,0,XX,83.15,84.25,83.15,84.25,84.25,13,81.85,270000,30000,03-MAR-2023,
FUTSTK,NAUKRI,29-Mar-
2023,0,XX,3543.75,3575,3516.4,3539.4,3539.4,1500,6633.24,1638875,27500,03-MAR-2023,
FUTSTK,NAUKRI,27-Apr-
2023,0,XX,3565.95,3577,3540,3557.4,3557.4,48,213.31,39250,1750,03-MAR-2023,
FUTSTK,NAUKRI,25-May-
2023,0,XX,3560.6,3562.25,3555,3555,3574.45,9,40.03,2125,1125,03-MAR-2023,
FUTSTK,NAVINFLUOR,29-Mar-
2023,0,XX,4204.3,4231.9,4163.55,4214.05,4214.05,1136,7165.51,421350,24450,03-MAR-
2023,
FUTSTK,NAVINFLUOR,27-Apr-
2023,0,XX,4179.55,4220.9,4179.55,4209.9,4209.9,23,144.94,6300,300,03-MAR-2023,
FUTSTK,NAVINFLUOR,25-May-2023,0,XX,0,0,0,4253.75,4291.05,0,0,0,0,03-MAR-2023,
FUTSTK,NESTLEIND,29-Mar-
2023,0,XX,18620.05,18680,18525.45,18573.6,18573.6,1041,7742.82,264840,9840,03-MAR-
2023,
FUTSTK,NESTLEIND,27-Apr-
2023,0,XX,18674.4,18700,18568,18641.15,18641.15,29,216.08,3160,320,03-MAR-2023,
FUTSTK,NESTLEIND,25-May-
2023,0,XX,18794.55,18794.55,18794.55,18794.55,18758.4,2,15.03,120,40,03-MAR-2023,
FUTSTK,NMDC,29-Mar-
2023,0,XX,115.4,115.6,114,114.25,114.25,2557,13211.68,52213500,2394000,03-MAR-2023,
FUTSTK,NMDC,27-Apr-
2023,0,XX,116.35,116.35,114.75,115.05,115.05,101,525.18,931500,58500,03-MAR-2023,
FUTSTK,NMDC,25-May-2023,0,XX,116.45,117,115.65,116,116,10,52.35,112500,18000,03-
MAR-2023,
FUTSTK,NTPC,29-Mar-
2023,0,XX,172.55,175.8,172.55,173.8,173.8,4079,40540.32,78865200,2302800,03-MAR-
2023,
FUTSTK,NTPC,27-Apr-
2023,0,XX,174.9,176.75,174.3,175.05,175.05,83,830.75,894900,51300,03-MAR-2023,
FUTSTK,NTPC,25-May-2023,0,XX,175.25,177.4,175.2,175.9,175.9,20,201.2,108300,-
17100,03-MAR-2023,
FUTSTK,OBEROIRLTY,29-Mar-
2023,0,XX,879.7,902.7,875.05,894.15,894.15,1273,7953.04,5986400,-11900,03-MAR-2023,
FUTSTK,OBEROIRLTY,27-Apr-
2023,0,XX,888,905.1,882.5,897.85,897.85,22,138.16,23100,2800,03-MAR-2023,
FUTSTK,OBEROIRLTY,25-May-2023,0,XX,0,0,0,852.15,905.5,0,0,0,0,03-MAR-2023,
FUTSTK,OFSS,29-Mar-
2023,0,XX,3178.65,3196.1,3160.55,3171.65,3171.65,221,1403.76,304600,-3200,03-MAR-
2023,
FUTSTK,OFSS,27-Apr-2023,0,XX,0,0,0,3177.8,3188.1,0,0,3800,0,03-MAR-2023,
FUTSTK,OFSS,25-May-2023,0,XX,3202.45,3202.45,3202.35,3202.35,3206,5,32.02,400,-
600,03-MAR-2023,
FUTSTK,ONGC,29-Mar-
2023,0,XX,154.6,156.75,154.6,155.3,155.3,1914,11482.82,38099600,920150,03-MAR-2023,
FUTSTK,ONGC,27-Apr-
2023,0,XX,156.35,157.55,156,156.3,156.3,28,169.22,488950,30800,03-MAR-2023,
FUTSTK,ONGC,25-May-2023,0,XX,158,158.2,157.6,157.8,156.85,4,24.31,46200,3850,03-
MAR-2023,
FUTSTK,PAGEIND,29-Mar-
2023,0,XX,37984.8,38000,37042.05,37514.8,37514.8,1384,7777.1,130500,1080,03-MAR-
2023,
FUTSTK,PAGEIND,27-Apr-
2023,0,XX,37850,37975.6,37331.85,37777.25,37777.25,73,412.84,2385,420,03-MAR-2023,
FUTSTK,PAGEIND,25-May-
2023,0,XX,38000,38138.15,37700,37961.55,37919.4,7,39.88,165,105,03-MAR-2023,
FUTSTK,PEL,29-Mar-
2023,0,XX,775.05,797,767.25,787.7,787.7,5881,25333.37,7275950,380600,03-MAR-2023,
FUTSTK,PEL,27-Apr-
2023,0,XX,779.8,802.3,773.15,792.7,792.7,279,1206.82,261250,9900,03-MAR-2023,
FUTSTK,PEL,25-May-2023,0,XX,780,805,780,797,797,32,139.18,15950,-6050,03-MAR-2023,
FUTSTK,PERSISTENT,29-Mar-
2023,0,XX,4882.9,4932.8,4835.05,4869.7,4869.7,1631,13925.82,888475,-2800,03-MAR-
2023,
FUTSTK,PERSISTENT,27-Apr-
2023,0,XX,4860,4910,4844,4856.45,4856.45,23,196.23,15225,175,03-MAR-2023,
FUTSTK,PERSISTENT,25-May-2023,0,XX,0,0,0,4825,4947.45,0,0,1575,0,03-MAR-2023,
FUTSTK,PETRONET,29-Mar-
2023,0,XX,223.15,224.9,222.85,224.3,224.3,706,4745.7,12993000,3000,03-MAR-2023,
FUTSTK,PETRONET,27-Apr-
2023,0,XX,225.35,225.95,224.6,225.2,225.2,7,47.32,102000,0,03-MAR-2023,
FUTSTK,PETRONET,25-May-
2023,0,XX,226.95,226.95,226.95,226.95,226.7,1,6.8,6000,3000,03-MAR-2023,
FUTSTK,PFC,29-Mar-
2023,0,XX,152.1,156.6,152.1,156.25,156.25,3555,34206.84,51360800,3974200,03-MAR-
2023,
FUTSTK,PFC,27-Apr-
2023,0,XX,154.45,157.45,154.45,157.05,157.05,150,1452.61,812200,86800,03-MAR-2023,
FUTSTK,PFC,25-May-2023,0,XX,155.25,158.3,155.25,158,158,52,505.5,186000,68200,03-
MAR-2023,
FUTSTK,PIDILITIND,29-Mar-
2023,0,XX,2327.8,2339.25,2313,2327.7,2327.7,2236,13006.67,2781250,-71500,03-MAR-
2023,
FUTSTK,PIDILITIND,27-Apr-
2023,0,XX,2331,2353,2329.05,2341.7,2341.7,21,122.82,40000,250,03-MAR-2023,
FUTSTK,PIDILITIND,25-May-
2023,0,XX,2355.4,2356,2350,2353.5,2353.5,5,29.42,2000,1000,03-MAR-2023,
FUTSTK,PIIND,29-Mar-
2023,0,XX,3129.55,3148.95,3095.45,3123.65,3123.65,755,5885.44,2070000,26000,03-MAR-
2023,
FUTSTK,PIIND,27-Apr-
2023,0,XX,3159,3159,3123.5,3138.5,3138.5,12,94.14,16750,1500,03-MAR-2023,
FUTSTK,PIIND,25-May-2023,0,XX,0,0,0,3218.05,3153.6,0,0,0,0,03-MAR-2023,
FUTSTK,PNB,29-Mar-2023,0,XX,49.95,52.2,49.95,52,52,7482,61730.9,190096000,-
6448000,03-MAR-2023,
FUTSTK,PNB,27-Apr-
2023,0,XX,50.7,52.45,50.7,52.3,52.3,364,3025.52,9264000,1024000,03-MAR-2023,
FUTSTK,PNB,25-May-2023,0,XX,51.1,52.75,51.1,52.6,52.6,43,359.59,544000,256000,03-
MAR-2023,
FUTSTK,POLYCAB,29-Mar-
2023,0,XX,3068.95,3076,3041.65,3064.45,3064.45,1346,12351.08,1081800,23100,03-MAR-
2023,
FUTSTK,POLYCAB,27-Apr-
2023,0,XX,3065,3065,3044.85,3059.1,3059.1,33,302.72,20100,1800,03-MAR-2023,
FUTSTK,POLYCAB,25-May-2023,0,XX,3053,3060,3053,3060,3120.5,2,18.33,2700,300,03-MAR-
2023,
FUTSTK,POWERGRID,29-Mar-
2023,0,XX,222.7,226.8,222.7,223.5,223.5,5301,32198.5,30861000,-837000,03-MAR-2023,
FUTSTK,POWERGRID,27-Apr-
2023,0,XX,225.25,228,224.3,224.9,224.9,115,702.49,332100,29700,03-MAR-2023,
FUTSTK,POWERGRID,25-May-
2023,0,XX,225.5,229,225.5,226.15,226.15,29,178.1,113400,40500,03-MAR-2023,
FUTSTK,PVR,29-Mar-
2023,0,XX,1549.4,1568.6,1545.45,1558.4,1558.4,956,6065.34,2353274,-78144,03-MAR-
2023,
FUTSTK,PVR,27-Apr-2023,0,XX,1555,1569.15,1549.85,1560,1560,55,348.87,96459,-407,03-
MAR-2023,
FUTSTK,PVR,25-May-2023,0,XX,1553,1560,1553,1560,1579.65,3,18.99,10175,407,03-MAR-
2023,
FUTSTK,RAIN,29-Mar-
2023,0,XX,166.5,166.95,162.75,164.65,164.65,764,4395.16,11007500,-206500,03-MAR-
2023,
FUTSTK,RAIN,27-Apr-2023,0,XX,167.15,167.15,164,165.7,165.7,15,86.88,283500,-
7000,03-MAR-2023,
FUTSTK,RAIN,25-May-2023,0,XX,168.6,168.6,166,166,166.25,4,23.49,35000,-7000,03-MAR-
2023,
FUTSTK,RAMCOCEM,29-Mar-
2023,0,XX,727.35,736,724,734.2,734.2,919,5707.17,2493900,31450,03-MAR-2023,
FUTSTK,RAMCOCEM,27-Apr-
2023,0,XX,729.2,734.3,726,733.25,733.25,35,217.51,63750,850,03-MAR-2023,
FUTSTK,RAMCOCEM,25-May-2023,0,XX,0,0,0,737.4,746.6,0,0,0,0,03-MAR-2023,
FUTSTK,RBLBANK,29-Mar-
2023,0,XX,163.15,169.1,162.4,167.7,167.7,2921,24228.69,25850000,1320000,03-MAR-
2023,
FUTSTK,RBLBANK,27-Apr-
2023,0,XX,165,169.85,163.5,168.5,168.5,123,1028.02,570000,15000,03-MAR-2023,
FUTSTK,RBLBANK,25-May-2023,0,XX,165.95,170.2,165.65,169.3,169.3,4,33.55,40000,-
5000,03-MAR-2023,
FUTSTK,RECLTD,29-Mar-
2023,0,XX,116.95,119.7,116.95,118.95,118.95,2333,22166.12,44272000,696000,03-MAR-
2023,
FUTSTK,RECLTD,27-Apr-
2023,0,XX,119.2,120.4,118.7,119.8,119.8,99,947.32,880000,112000,03-MAR-2023,
FUTSTK,RECLTD,25-May-
2023,0,XX,119.7,120.5,119.5,120.2,120.2,10,95.96,88000,32000,03-MAR-2023,
FUTSTK,RELIANCE,29-Mar-
2023,0,XX,2349.95,2407,2349.95,2399.55,2399.55,42634,253926.09,36943500,-957000,03-
MAR-2023,
FUTSTK,RELIANCE,27-Apr-
2023,0,XX,2350.4,2421.9,2350.4,2415.1,2415.1,2085,12503,1227000,-71500,03-MAR-2023,
FUTSTK,RELIANCE,25-May-
2023,0,XX,2382.15,2438,2382.15,2430.7,2430.7,401,2415.16,73000,-22750,03-MAR-2023,
FUTSTK,SAIL,29-Mar-2023,0,XX,86.95,88.35,85.85,88,88,3748,26199.74,100656000,-
2352000,03-MAR-2023,
FUTSTK,SAIL,27-Apr-
2023,0,XX,87.2,88.7,86.5,88.5,88.5,174,1222.02,2736000,232000,03-MAR-2023,
FUTSTK,SAIL,25-May-2023,0,XX,87.3,89.05,87.3,89.05,89.05,14,99.16,192000,32000,03-
MAR-2023,
FUTSTK,SBICARD,29-Mar-
2023,0,XX,748.6,751.35,738.9,745.3,745.3,1443,8600.45,8020800,324800,03-MAR-2023,
FUTSTK,SBICARD,27-Apr-
2023,0,XX,749.9,750.5,741.25,746.8,746.8,140,835.28,198400,38400,03-MAR-2023,
FUTSTK,SBICARD,25-May-2023,0,XX,751.5,751.5,745,750,762.9,12,71.81,9600,3200,03-
MAR-2023,
FUTSTK,SBILIFE,29-Mar-
2023,0,XX,1111,1136.45,1108,1131.55,1131.55,2202,18584.24,5887500,82500,03-MAR-
2023,
FUTSTK,SBILIFE,27-Apr-
2023,0,XX,1117.3,1142.5,1117.3,1138.9,1138.9,41,348.75,58500,0,03-MAR-2023,
FUTSTK,SBILIFE,25-May-2023,0,XX,0,0,0,1156,1148.15,0,0,0,0,03-MAR-2023,
FUTSTK,SBIN,29-Mar-
2023,0,XX,540.95,567.55,540.9,563.25,563.25,38735,325057.1,76332000,-2763000,03-
MAR-2023,
FUTSTK,SBIN,27-Apr-
2023,0,XX,548.95,570.2,548.95,566.6,566.6,2318,19586.14,2959500,343500,03-MAR-2023,
FUTSTK,SBIN,25-May-2023,0,XX,553,570,543.05,566.65,566.65,215,1814.03,202500,-
10500,03-MAR-2023,
FUTSTK,SHREECEM,29-Mar-
2023,0,XX,26011.15,26091.75,25020.05,25330.65,25330.65,5415,34401.89,380350,13750,0
3-MAR-2023,
FUTSTK,SHREECEM,27-Apr-
2023,0,XX,25785,25785,24700,24968.95,24968.95,282,1766.61,6325,2300,03-MAR-2023,
FUTSTK,SHREECEM,25-May-2023,0,XX,25100,25100,25100,25100,26084.4,2,12.41,50,25,03-
MAR-2023,
FUTSTK,SHRIRAMFIN,29-Mar-
2023,0,XX,1215.05,1236,1215.05,1223,1223,1421,10455.16,3973200,-45000,03-MAR-2023,
FUTSTK,SHRIRAMFIN,27-Apr-
2023,0,XX,1227.3,1239.2,1221.8,1228.8,1228.8,27,199.5,48600,-6000,03-MAR-2023,
FUTSTK,SHRIRAMFIN,25-May-2023,0,XX,0,0,0,1222.1,1237.2,0,0,0,0,03-MAR-2023,
FUTSTK,SIEMENS,29-Mar-
2023,0,XX,3167.95,3198,3141.05,3185.15,3185.15,2318,20230.99,2012450,-47025,03-MAR-
2023,
FUTSTK,SIEMENS,27-Apr-
2023,0,XX,3191.25,3217.9,3163.45,3209.1,3209.1,52,456.86,62150,-275,03-MAR-2023,
FUTSTK,SIEMENS,25-May-2023,0,XX,3187.1,3187.1,3187.1,3187.1,3216.45,1,8.76,20075,-
275,03-MAR-2023,
FUTSTK,SRF,29-Mar-
2023,0,XX,2266.65,2295.95,2255.15,2280.55,2280.55,1947,16610.49,3606750,-171375,03-
MAR-2023,
FUTSTK,SRF,27-Apr-2023,0,XX,2290,2305,2277,2293,2293,38,326.25,45000,3375,03-MAR-
2023,
FUTSTK,SRF,25-May-2023,0,XX,2296.85,2310,2296.85,2310,2309.95,3,25.89,6000,0,03-
MAR-2023,
FUTSTK,SUNPHARMA,29-Mar-
2023,0,XX,971.95,974.5,964.5,970.4,970.4,2553,17324.53,15725500,-122500,03-MAR-
2023,
FUTSTK,SUNPHARMA,27-Apr-
2023,0,XX,976,978.25,971.5,976.8,976.8,64,436.99,86100,11200,03-MAR-2023,
FUTSTK,SUNPHARMA,25-May-2023,0,XX,982.45,984,975,983,983,11,75.52,8400,3500,03-MAR-
2023,
FUTSTK,SUNTV,29-Mar-
2023,0,XX,440,443.4,437,439.5,439.5,444,2928.15,8037000,19500,03-MAR-2023,
FUTSTK,SUNTV,27-Apr-2023,0,XX,444,444.5,440,442.1,442.1,24,159.08,75000,15000,03-
MAR-2023,
FUTSTK,SUNTV,25-May-2023,0,XX,449.5,449.5,449.5,449.5,449.5,1,6.74,6000,1500,03-
MAR-2023,
FUTSTK,SYNGENE,29-Mar-2023,0,XX,579.7,583,576,578.5,578.5,284,1645.02,2249000,-
69000,03-MAR-2023,
FUTSTK,SYNGENE,27-Apr-2023,0,XX,581.9,582.8,581.9,582.8,581.25,2,11.64,44000,0,03-
MAR-2023,
FUTSTK,SYNGENE,25-May-2023,0,XX,0,0,0,593,584.55,0,0,2000,0,03-MAR-2023,
FUTSTK,TATACHEM,29-Mar-
2023,0,XX,997.3,1019,993.7,1014.8,1014.8,4973,25027.94,5722000,226500,03-MAR-2023,
FUTSTK,TATACHEM,27-Apr-
2023,0,XX,1007.05,1024.8,1000.75,1020.3,1020.3,235,1192.41,106000,4500,03-MAR-2023,
FUTSTK,TATACHEM,25-May-
2023,0,XX,1017.65,1027.3,1017.65,1026.15,1026.15,7,35.79,4000,500,03-MAR-2023,
FUTSTK,TATACOMM,29-Mar-
2023,0,XX,1217.3,1219.55,1200.45,1206.95,1206.95,631,3812.44,2154000,-16500,03-MAR-
2023,
FUTSTK,TATACOMM,27-Apr-
2023,0,XX,1222,1222,1210.05,1215,1215,14,85.03,42000,3500,03-MAR-2023,
FUTSTK,TATACOMM,25-May-2023,0,XX,1220,1220,1220,1220,1220,1,6.1,500,500,03-MAR-
2023,
FUTSTK,TATACONSUM,29-Mar-
2023,0,XX,712.55,716.5,709.65,713.85,713.85,1336,8573.79,10551600,132300,03-MAR-
2023,
FUTSTK,TATACONSUM,27-Apr-
2023,0,XX,717.4,720.9,714.45,718.2,718.2,78,504.04,167400,23400,03-MAR-2023,
FUTSTK,TATACONSUM,25-May-2023,0,XX,718,722,718,722,721.75,3,19.44,18000,1800,03-
MAR-2023,
FUTSTK,TATAMOTORS,29-Mar-
2023,0,XX,424.85,432.4,424.05,430.35,430.35,7509,45837.49,55747425,-1043100,03-MAR-
2023,
FUTSTK,TATAMOTORS,27-Apr-
2023,0,XX,428,434.95,427.45,432.9,432.9,478,2937.31,1681500,7125,03-MAR-2023,
FUTSTK,TATAMOTORS,25-May-
2023,0,XX,430.2,436,429.85,435.25,435.25,90,556.6,339150,45600,03-MAR-2023,
FUTSTK,TATAPOWER,29-Mar-
2023,0,XX,207.05,210.6,207.05,209.15,209.15,4906,34655.88,92235375,-1707750,03-MAR-
2023,
FUTSTK,TATAPOWER,27-Apr-
2023,0,XX,209.2,212,208.6,210.65,210.65,307,2181.17,3206250,-13500,03-MAR-2023,
FUTSTK,TATAPOWER,25-May-
2023,0,XX,210.15,212.75,210.15,212.2,212.2,39,278.64,178875,20250,03-MAR-2023,
FUTSTK,TATASTEEL,29-Mar-
2023,0,XX,106.35,108.2,105.7,107.75,107.75,17853,105003.15,228519500,22324500,03-
MAR-2023,
FUTSTK,TATASTEEL,27-Apr-
2023,0,XX,107.7,108.9,106.5,108.45,108.45,673,3984.23,5764000,99000,03-MAR-2023,
FUTSTK,TATASTEEL,25-May-2023,0,XX,108.3,109.5,107.2,109.3,109.3,148,881.2,1177000,-
60500,03-MAR-2023,
FUTSTK,TCS,29-Mar-
2023,0,XX,3378.1,3379.85,3352.1,3364.95,3364.95,7217,42505.34,9393300,-74025,03-
MAR-2023,
FUTSTK,TCS,27-Apr-
2023,0,XX,3389,3400,3374.3,3386.55,3386.55,789,4675.72,329700,64050,03-MAR-2023,
FUTSTK,TCS,25-May-
2023,0,XX,3396.9,3408.8,3385.8,3405.6,3398.05,132,784.61,99400,7700,03-MAR-2023,
FUTSTK,TECHM,29-Mar-
2023,0,XX,1119.55,1122.65,1086.25,1092.5,1092.5,9036,59696.35,10684200,446400,03-
MAR-2023,
FUTSTK,TECHM,27-Apr-
2023,0,XX,1126.6,1127.75,1093.65,1100.05,1100.05,319,2121.3,385800,49200,03-MAR-
2023,
FUTSTK,TECHM,25-May-
2023,0,XX,1128.6,1133.85,1104.7,1107.35,1107.35,34,228.14,34800,8400,03-MAR-2023,
FUTSTK,TITAN,29-Mar-
2023,0,XX,2377,2412.8,2368.25,2405.7,2405.7,2395,21549.06,7128000,-6750,03-MAR-
2023,
FUTSTK,TITAN,27-Apr-
2023,0,XX,2395.65,2425,2394.85,2420.65,2420.65,92,833.34,86625,2625,03-MAR-2023,
FUTSTK,TITAN,25-May-2023,0,XX,0,0,0,2405.6,2436.15,0,0,3750,0,03-MAR-2023,
FUTSTK,TORNTPHARM,29-Mar-
2023,0,XX,1508.85,1511.2,1493.75,1498.85,1498.85,563,4221.57,1827500,-52500,03-MAR-
2023,
FUTSTK,TORNTPHARM,27-Apr-2023,0,XX,1505.05,1505.05,1505,1505,1509.75,2,15.05,5500,-
500,03-MAR-2023,
FUTSTK,TORNTPHARM,25-May-2023,0,XX,0,0,0,1483.9,1518.25,0,0,500,0,03-MAR-2023,
FUTSTK,TORNTPOWER,29-Mar-
2023,0,XX,519.4,522.6,512.65,514.35,514.35,751,5820.66,3687000,40500,03-MAR-2023,
FUTSTK,TRENT,29-Mar-
2023,0,XX,1293.15,1319,1281.75,1309.55,1309.55,1735,9053.23,3832000,-12800,03-MAR-
2023,
FUTSTK,TRENT,27-Apr-
2023,0,XX,1288.65,1325,1288.65,1317.4,1317.4,21,110.37,20400,3200,03-MAR-2023,
FUTSTK,TRENT,25-May-2023,0,XX,0,0,0,1352.3,1326.75,0,0,0,0,03-MAR-2023,
FUTSTK,TVSMOTOR,29-Mar-
2023,0,XX,1071.75,1078.6,1065,1074.45,1074.45,1749,13127.68,5795300,-41300,03-MAR-
2023,
FUTSTK,TVSMOTOR,27-Apr-
2023,0,XX,1078,1080.25,1068.4,1076.1,1076.1,47,353.89,91000,1400,03-MAR-2023,
FUTSTK,TVSMOTOR,25-May-2023,0,XX,0,0,0,1060,1088.35,0,0,7700,0,03-MAR-2023,
FUTSTK,UBL,29-Mar-2023,0,XX,1464.95,1475.6,1454,1466,1466,584,3426.54,1139600,-
2800,03-MAR-2023,
FUTSTK,UBL,27-Apr-
2023,0,XX,1453.9,1469.25,1450.75,1462.8,1462.8,56,327.49,32400,800,03-MAR-2023,
FUTSTK,UBL,25-May-2023,0,XX,1470,1470,1470,1470,1489.35,1,5.88,400,400,03-MAR-2023,
FUTSTK,ULTRACEMCO,29-Mar-
2023,0,XX,7357.4,7397.8,7230.45,7264.4,7264.4,5868,42718.12,1939100,14000,03-MAR-
2023,
FUTSTK,ULTRACEMCO,27-Apr-
2023,0,XX,7404.7,7404.7,7280,7311.85,7311.85,102,746.76,18100,2100,03-MAR-2023,
FUTSTK,ULTRACEMCO,25-May-
2023,0,XX,7400,7407.9,7323,7369,7336.55,21,154.6,1900,500,03-MAR-2023,
FUTSTK,UPL,29-Mar-
2023,0,XX,715.4,717.75,709.7,715,715,1737,16138.26,15596100,300300,03-MAR-2023,
FUTSTK,UPL,27-Apr-2023,0,XX,720.8,722,714.65,719.7,719.7,74,691.48,286000,18200,03-
MAR-2023,
FUTSTK,UPL,25-May-2023,0,XX,0,0,0,726.7,721.9,0,0,18200,0,03-MAR-2023,
FUTSTK,VEDL,29-Mar-
2023,0,XX,278.05,292.8,278.05,291.1,291.1,11318,64885.36,38010000,242000,03-MAR-
2023,
FUTSTK,VEDL,27-Apr-
2023,0,XX,280.35,294.2,280.05,292.8,292.8,547,3142.52,1754000,124000,03-MAR-2023,
FUTSTK,VEDL,25-May-
2023,0,XX,282.95,295.05,282.5,294.35,294.35,67,388.18,150000,6000,03-MAR-2023,
FUTSTK,VOLTAS,29-Mar-
2023,0,XX,919.05,928.4,909.1,911.6,911.6,4697,25849.6,5359200,376800,03-MAR-2023,
FUTSTK,VOLTAS,27-Apr-2023,0,XX,920.7,929,910.85,912.65,912.65,301,1657.37,235800,-
12000,03-MAR-2023,
FUTSTK,VOLTAS,25-May-2023,0,XX,929.15,932,915,917.55,917.55,30,166.2,28200,6600,03-
MAR-2023,
FUTSTK,WHIRLPOOL,29-Mar-
2023,0,XX,1330,1333,1308.05,1324.9,1324.9,899,4161.31,874300,17500,03-MAR-2023,
FUTSTK,WHIRLPOOL,27-Apr-
2023,0,XX,1326.85,1337.5,1314.05,1329.7,1329.7,41,190.04,42350,4550,03-MAR-2023,
FUTSTK,WHIRLPOOL,25-May-2023,0,XX,0,0,0,1321.1,1343.2,0,0,2100,0,03-MAR-2023,
FUTSTK,WIPRO,29-Mar-2023,0,XX,391.8,392.7,390.35,392,392,2372,13940.71,34215000,-
231000,03-MAR-2023,
FUTSTK,WIPRO,27-Apr-
2023,0,XX,393.95,394.4,392.35,393.85,393.85,331,1954.08,2464500,39000,03-MAR-2023,
FUTSTK,WIPRO,25-May-
2023,0,XX,396.35,396.8,395.6,396.2,396.2,35,207.96,124500,13500,03-MAR-2023,
FUTSTK,ZEEL,29-Mar-
2023,0,XX,197.7,203.5,197,201,201,4876,29319.19,67851000,384000,03-MAR-2023,
FUTSTK,ZEEL,27-Apr-2023,0,XX,199,204.6,198.45,202.4,202.4,343,2076.09,1548000,-
51000,03-MAR-2023,
FUTSTK,ZEEL,25-May-
2023,0,XX,200.25,205.55,200.25,205.1,203.35,11,67.25,204000,3000,03-MAR-2023,
FUTSTK,ZYDUSLIFE,29-Mar-
2023,0,XX,472.45,476.95,470.4,475.4,475.4,705,6016.97,7068600,16200,03-MAR-2023,
FUTSTK,ZYDUSLIFE,27-Apr-
2023,0,XX,476.35,479.85,475.2,478.1,478.1,22,188.88,135000,-1800,03-MAR-2023,
FUTSTK,ZYDUSLIFE,25-May-
2023,0,XX,479,481.95,477.75,481.95,480.9,35,302.2,57600,50400,03-MAR-2023,
OPTIDX,BANKNIFTY,09-Mar-
2023,35000,CE,5953.1,5953.1,5794.7,5794.7,6292,6,61.31,75,75,03-MAR-2023,
OPTIDX,BANKNIFTY,09-Mar-2023,35500,CE,0,0,0,5447.75,5792.6,0,0,0,0,03-MAR-2023,
2023,36000,CE,4999,5299,4999,5299,5293.2,4,41.15,125,100,03-MAR-2023,
2023,37000,CE,3599,4299,3599,4299,4294.45,11,112.51,525,275,03-MAR-2023,
2023,37500,CE,3175.7,3799,3175.7,3799,3795.35,14,142.98,375,150,03-MAR-2023,
OPTIDX,BANKNIFTY,09-Mar-2023,37900,CE,0,0,0,3290,3396.7,0,0,0,0,03-MAR-2023,
2023,38000,CE,2499,3347.9,2499,3259.1,3259.1,42,430.84,1625,250,03-MAR-2023,
2023,38400,CE,2890.8,2890.8,2780.05,2780.05,2900.7,2,20.61,25,25,03-MAR-2023,
2023,38500,CE,2218.3,2892.7,2218.3,2761.3,2761.3,44,452.68,1800,100,03-MAR-2023,
2023,38600,CE,2245.2,2245.2,2245.2,2245.2,2703.8,6,61.26,150,150,03-MAR-2023,
OPTIDX,BANKNIFTY,09-Mar-2023,38700,CE,2100,2100,2100,2100,2605.85,2,20.4,125,50,03-
MAR-2023,
2023,38800,CE,2040,2472,2040,2472,2508.3,5,51.46,3300,50,03-MAR-2023,
2023,38900,CE,1950,2451.1,1950,2451.1,2411.25,14,143.72,1725,-100,03-MAR-2023,
2023,39000,CE,1651.75,2404,1651.75,2264.1,2264.1,2183,22381.23,28325,-9675,03-MAR-
2023,
2023,39100,CE,1625,2266,1625,2163.15,2163.15,99,1016.84,2650,475,03-MAR-2023,
2023,39200,CE,1443,2195,1443,2081.35,2081.35,92,942.7,3200,-250,03-MAR-2023,
2023,39300,CE,1445,2086.95,1445,1977.35,1977.35,116,1189.91,3825,-50,03-MAR-2023,
2023,39400,CE,1283.45,1935,1281.45,1872.15,1872.15,262,2690.4,8300,-300,03-MAR-
2023,
2023,39500,CE,1124.1,1905.9,1124.1,1767.65,1767.65,5851,59964.03,71000,-9925,03-
MAR-2023,
2023,39600,CE,1004.35,1795,1004.35,1673.5,1673.5,964,9868.56,8275,275,03-MAR-2023,
2023,39700,CE,967.95,1704.05,967.95,1573.5,1573.5,730,7477,4875,-2475,03-MAR-2023,
2023,39800,CE,899.95,1601,850,1476.6,1476.6,3036,31133.68,26475,-1650,03-MAR-2023,
2023,39900,CE,800,1514.75,781.1,1377.2,1377.2,4021,41267.36,22075,-11525,03-MAR-
2023,
2023,40000,CE,616.85,1419.8,616.8,1294.6,1294.6,81015,832423.13,333100,-370250,03-
MAR-2023,
2023,40100,CE,639.05,1323.5,608.65,1185.2,1185.2,14230,145766.05,45775,-2125,03-
MAR-2023,
2023,40200,CE,550,1221.9,529.25,1093.05,1093.05,38381,393262.66,77100,-34575,03-
MAR-2023,
2023,40300,CE,447,1130,422,999.75,999.75,91058,933314.66,130100,-169350,03-MAR-
2023,
2023,40400,CE,401.05,1035.4,365,912.45,912.45,197919,2028784.44,159500,-441475,03-
MAR-2023,
2023,40500,CE,326.85,946.3,303.7,824.85,824.85,868027,8913005.08,521225,-
1358500,03-MAR-2023,
2023,40600,CE,271,855,270.95,733.9,733.9,616573,6329403.59,340750,-444125,03-MAR-
2023,
2023,40700,CE,230,768.5,215.45,649.35,649.35,1234666,12685432.54,359075,-462550,03-
MAR-2023,
2023,40800,CE,199.35,681.3,175,567.65,567.65,1602312,16486328.17,390675,-545100,03-
MAR-2023,
2023,40900,CE,151.1,600,140.05,490.2,490.2,1465175,15103489.61,458950,45050,03-MAR-
2023,
2023,41000,CE,115.55,521,110.55,416.3,416.3,3109026,32122922.7,1675475,-163650,03-
MAR-2023,
2023,41100,CE,80,447.45,80,349.45,349.45,1642408,16996087.65,593500,190175,03-MAR-
2023,
2023,41200,CE,65.5,379,63,288.55,288.55,3236265,33551199.08,1328925,531075,03-MAR-
2023,
2023,41300,CE,51.15,316.25,46.95,233.7,233.7,2983713,30980820.62,1582000,1122400,03
-MAR-2023,
2023,41400,CE,55,259,36.2,185.8,185.8,2029154,21095342.82,1209925,846525,03-MAR-
2023,
2023,41500,CE,33,208.8,28.45,144.1,144.1,3000838,31238834,1776475,763050,03-MAR-
2023,
2023,41600,CE,35,164.9,21.75,109.2,109.2,1331753,13886373.1,775800,477650,03-MAR-
2023,
2023,41700,CE,20.9,133.05,18.1,82.15,82.15,1416094,14793322.24,1280375,1022925,03-
MAR-2023,
2023,41800,CE,13.6,108,13.6,60.95,60.95,1269045,13282542.58,835200,448325,03-MAR-
2023,
2023,41900,CE,13.9,87.3,12.9,44.8,44.8,996756,10453742.49,593325,331525,03-MAR-
2023,
2023,42000,CE,11.05,71,11.05,33.75,33.75,2393321,25153592.56,2297400,857750,03-MAR-
2023,
2023,42100,CE,10.45,57.45,9.9,24.95,24.95,700034,7373150.5,695975,453100,03-MAR-
2023,
2023,42200,CE,10,46.55,8.8,18.75,18.75,671898,7092514.31,625075,414825,03-MAR-2023,
2023,42300,CE,8.15,38,8,14.6,14.6,568254,6012153.56,373600,92000,03-MAR-2023,
2023,42400,CE,7.15,31.15,7.15,11.95,11.95,506923,5375540.36,414675,274675,03-MAR-
2023,
2023,42500,CE,7.95,25.3,6.8,10.05,10.05,1155105,12276931.49,1388875,-139675,03-MAR-
2023,
2023,42600,CE,6.95,21.3,6.05,8.3,8.3,324574,3457653.39,315200,13825,03-MAR-2023,
2023,42700,CE,6.5,18.35,5.6,6.9,6.9,248955,2658203.79,349675,314650,03-MAR-2023,
2023,42800,CE,5.8,16.05,5.2,6.25,6.25,243986,2611162.04,332675,266300,03-MAR-2023,
2023,42900,CE,6.2,14.2,4.65,5.5,5.5,157459,1689053.57,124750,92375,03-MAR-2023,
2023,43000,CE,5.8,12.95,4.3,4.85,4.85,830754,8932041.97,1666150,706750,03-MAR-2023,
2023,43100,CE,5.65,11.4,4.25,4.75,4.75,106292,1145472.95,161750,139400,03-MAR-2023,
2023,43200,CE,5.4,10.4,3.9,4.35,4.35,86515,934488.3,97250,77750,03-MAR-2023,
2023,43300,CE,5.15,9.45,3.7,4.15,4.15,65014,703863.93,100100,87000,03-MAR-2023,
2023,43400,CE,5,8.65,3.5,3.85,3.85,60199,653234.84,36650,5375,03-MAR-2023,
2023,43500,CE,4.95,7.95,3.3,3.8,3.8,430398,4681056.71,1210650,882825,03-MAR-2023,
2023,43600,CE,4.8,7.5,2.5,3.5,3.5,37722,411211.87,29375,22325,03-MAR-2023,
2023,43700,CE,4.35,7.05,2.65,3.4,3.4,33530,366350.41,44375,35400,03-MAR-2023,
2023,44000,CE,4.15,5.9,2.7,2.95,2.95,269185,2961279.25,661025,324075,03-MAR-2023,
2023,44500,CE,3.8,4.45,2.5,2.7,2.7,89674,997694.4,152175,59750,03-MAR-2023,
2023,45000,CE,3.3,3.8,2.25,2.45,2.45,110922,1247950.1,242675,80625,03-MAR-2023,
2023,45500,CE,3.3,3.3,2.1,2.3,2.3,41988,477640.63,57900,40325,03-MAR-2023,
2023,46000,CE,3,3.1,2.05,2.15,2.15,90768,1043884.81,292750,241900,03-MAR-2023,
2023,46500,CE,2.85,2.9,2,2.1,2.1,123846,1439779.52,791875,409675,03-MAR-2023,
2023,35000,PE,2.75,4.4,2.75,3.05,3.05,257734,2255385.52,906225,745675,03-MAR-2023,
2023,35500,PE,3.25,4.4,2.95,3.15,3.15,84087,746346.7,200250,143150,03-MAR-2023,
2023,36000,PE,3.65,4.7,3,3.25,3.25,132489,1192527.46,276400,147625,03-MAR-2023,
2023,36500,PE,4,4.8,3.2,3.5,3.5,109704,1001160.2,196775,113625,03-MAR-2023,
2023,37000,PE,4.75,5.35,3.9,4.15,4.15,234946,2173519.66,533175,288600,03-MAR-2023,
2023,37500,PE,6,6,4.4,4.9,4.9,243838,2286300.39,623600,384200,03-MAR-2023,
2023,37900,PE,7.45,7.5,5.05,5.4,5.4,69603,659595.54,171050,96650,03-MAR-2023,
2023,38000,PE,7.85,7.85,5.4,5.95,5.95,394587,3749204.67,1231275,760400,03-MAR-2023,
2023,38100,PE,8.65,9.05,5.55,6.05,6.05,48899,465843.85,80800,59600,03-MAR-2023,
2023,38200,PE,9.5,11.3,5.7,6.3,6.3,72783,695202.75,247875,202500,03-MAR-2023,
2023,38300,PE,9.7,10,5.5,6.85,6.85,73646,705297.29,128475,34600,03-MAR-2023,
2023,38400,PE,12.4,12.4,5.5,7.4,7.4,75105,721153.89,170525,128325,03-MAR-2023,
2023,38500,PE,9.9,10.55,6.85,7.7,7.7,473199,4555502.35,1192375,353425,03-MAR-2023,
2023,38600,PE,12.2,12.2,7.3,8.15,8.15,96199,928531.63,210200,121825,03-MAR-2023,
2023,38700,PE,11.45,12.1,7.65,8.5,8.5,132672,1283912.14,339300,204125,03-MAR-2023,
2023,38800,PE,16.75,16.75,8.25,9.25,9.25,135755,1317162.1,396875,274975,03-MAR-
2023,
2023,38900,PE,16.5,18.8,8.7,9.75,9.75,125474,1220569.53,325975,214825,03-MAR-2023,
2023,39000,PE,18.7,19.8,9.45,10.55,10.55,651134,6350417.2,1704175,804400,03-MAR-
2023,
2023,39100,PE,20.25,24.05,10,11,11,149530,1462137.21,189125,68300,03-MAR-2023,
2023,39200,PE,28.9,28.9,10.7,11.65,11.65,201781,1978147.17,382775,194050,03-MAR-
2023,
2023,39300,PE,30,30,11.6,12.65,12.65,211196,2075803.56,306275,129775,03-MAR-2023,
2023,39400,PE,27.2,30.2,12.5,13.6,13.6,259461,2556773.65,331325,133350,03-MAR-2023,
2023,39500,PE,31,39.95,13.65,15,15,771438,7621506.87,1546475,923175,03-MAR-2023,
2023,39600,PE,47,47,15.15,16.7,16.7,385707,3820604.63,453800,40650,03-MAR-2023,
2023,39700,PE,39,49.95,16.6,18.4,18.4,434101,4311051.04,517975,207700,03-MAR-2023,
2023,39800,PE,59.95,60,17,20.6,20.6,526270,5239958.37,797900,307300,03-MAR-2023,
2023,39900,PE,71.35,71.85,20.65,23.4,23.4,515040,5141586.79,584625,230625,03-MAR-
2023,
2023,40000,PE,76.05,96.6,23.75,27.1,27.1,1420319,14216082.82,2044225,603850,03-MAR-
2023,
2023,40100,PE,96.55,107.65,26.7,31.6,31.6,592154,5942906.3,627375,363375,03-MAR-
2023,
2023,40200,PE,138.35,138.35,30.3,36.55,36.55,766088,7709374,836150,481725,03-MAR-
2023,
2023,40300,PE,140,170.8,34.8,43,43,961260,9699670.36,1376300,823725,03-MAR-2023,
2023,40400,PE,180,187.3,41.1,50.95,50.95,1033989,10463093.22,1146025,572075,03-MAR-
2023,
2023,40500,PE,218.2,224.55,48.9,61,61,2219634,22524869.19,2148025,838725,03-MAR-
2023,
2023,40600,PE,280,280,58.5,73.2,73.2,1330280,13540130.49,1218775,907400,03-MAR-
2023,
2023,40700,PE,330,356,70.5,88.45,88.45,1814208,18525064.59,1585950,1289250,03-MAR-
2023,
2023,40800,PE,375,381.6,85.05,106.4,106.4,1914273,19606786.01,1762800,1581550,03-
MAR-2023,
2023,40900,PE,300.3,449.1,103,127.8,127.8,1530440,15722157.69,1211975,1163950,03-
MAR-2023,
2023,41000,PE,406.15,510.1,124.4,155,155,2880467,29674092.88,2796350,2403425,03-
MAR-2023,
2023,41100,PE,529.15,575.2,150,187.15,187.15,1393527,14398662.92,1035425,1012525,03
-MAR-2023,
2023,41200,PE,610.05,660.45,180.65,224.75,224.75,2345236,24304574.44,1700175,164860
0,03-MAR-2023,
2023,41300,PE,694,740.75,218,268.25,268.25,1912769,19884807.22,1519925,1497000,03-
MAR-2023,
2023,41400,PE,789.35,792,261,319.15,319.15,855094,8920138.11,423125,411450,03-MAR-
2023,
2023,41500,PE,899.15,911.65,310,377.85,377.85,834030,8736181.08,690850,572275,03-
MAR-2023,
2023,41600,PE,973.55,973.6,367.35,444,444,146492,1540258.9,120200,112450,03-MAR-
2023,
2023,41700,PE,1082.15,1082.15,431,516.8,516.8,80391,848658.43,64700,52075,03-MAR-
2023,
2023,41800,PE,1092.25,1102.9,501.5,594.9,594.9,37126,393632.98,43850,34050,03-MAR-
2023,
2023,41900,PE,1249.7,1249.7,578.2,680.8,680.8,11286,120192.48,12250,9800,03-MAR-
2023,
2023,42000,PE,1303.5,1394.85,657.9,770.45,770.45,60344,645788.48,114000,27550,03-
MAR-2023,
2023,42100,PE,1384,1406.6,745,864.1,864.1,4282,46146.4,18525,-6775,03-MAR-2023,
2023,42200,PE,1477,1506.65,846.55,960.55,960.55,2792,30136.43,10025,-2000,03-MAR-
2023,
2023,42300,PE,1625.05,1625.05,940,1052.7,1052.7,665,7209.67,5125,2975,03-MAR-2023,
2023,42400,PE,1353.95,1353.95,1022.55,1150.1,1150.1,456,4960.94,3200,300,03-MAR-
2023,
2023,42500,PE,2078.45,2078.45,1125.5,1242.75,1242.75,2450,26807.07,33550,8900,03-
MAR-2023,
2023,42600,PE,1780,1780,1240,1335.25,1335.25,83,911.85,1100,625,03-MAR-2023,
2023,42700,PE,1997.7,1997.75,1356.75,1450.2,1450.2,44,487.29,375,100,03-MAR-2023,
2023,42800,PE,2002.7,2002.7,1456.1,1496.15,1496.15,38,421.92,575,225,03-MAR-2023,
OPTIDX,BANKNIFTY,09-Mar-2023,42900,PE,0,0,0,2505.5,1674.25,0,0,0,0,03-MAR-2023,
2023,43000,PE,2630.4,2630.4,1621.9,1716.65,1716.65,1096,12266.61,43950,3075,03-MAR-
2023,
2023,43300,PE,2131.3,2131.3,1895.35,1972.85,1972.85,14,158.87,775,250,03-MAR-2023,
2023,43400,PE,2219.85,2400.45,2042.35,2050,2132.4,14,159.76,75,75,03-MAR-2023,
2023,43500,PE,2277.75,2277.75,2122.65,2206,2206,18,205.7,6625,0,03-MAR-2023,
2023,44000,PE,3070,3070,2700,2712.5,2712.5,28,327.73,3900,75,03-MAR-2023,
OPTIDX,BANKNIFTY,09-Mar-2023,45000,PE,0,0,0,4550,3697.85,0,0,75,0,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,37900,CE,0,0,0,4068,3469,0,0,0,0,03-MAR-2023,
MAR-2023,
2023,39000,CE,1786.05,2424.3,1786.05,2424.3,2424.3,9,92.4,800,75,03-MAR-2023,
MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,39400,CE,0,0,0,2827.9,2097,0,0,0,0,03-MAR-2023,
2023,39500,CE,1282.95,1966.75,1282.95,1844.25,1844.25,362,3727.71,3550,1425,03-MAR-
2023,
OPTIDX,BANKNIFTY,16-Mar-2023,39600,CE,1325,1830,1325,1830,1931.2,6,61.57,1675,-
25,03-MAR-2023,
2023,39700,CE,1189.95,1658.5,1189.95,1658.5,1658.5,7,71.79,1800,0,03-MAR-2023,
2023,39800,CE,1098.75,1626.95,1098.75,1581.7,1581.7,56,574.59,1900,150,03-MAR-2023,
2023,39900,CE,1004.45,1547.85,1004.4,1487.8,1487.8,193,1982.53,4525,2600,03-MAR-
2023,
2023,40000,CE,869.95,1503.05,868.95,1399.2,1399.2,2549,26238.51,22725,-11250,03-
MAR-2023,
2023,40100,CE,836.05,1413.3,836.05,1307.55,1307.55,380,3917.9,4875,1950,03-MAR-
2023,
2023,40200,CE,757.95,1329,755.45,1212.4,1212.4,665,6849.76,5525,525,03-MAR-2023,
2023,40300,CE,651,1240.95,621.3,1136.5,1136.5,1556,16048.03,9425,-6775,03-MAR-2023,
2023,40400,CE,573.95,1152.2,565.55,1056.3,1056.3,1348,13887.38,6025,-5025,03-MAR-
2023,
2023,40500,CE,535.15,1070.05,514.95,959.8,959.8,10271,105994.34,62450,-5150,03-MAR-
2023,
2023,40600,CE,467.65,988.45,460.45,886.75,886.75,5165,53321.63,23275,-10000,03-MAR-
2023,
2023,40700,CE,387.05,900,387.05,802,802,7131,73629.59,16300,-5325,03-MAR-2023,
2023,40800,CE,347.55,829.35,347.55,728.6,728.6,10644,110078.31,24750,8900,03-MAR-
2023,
2023,40900,CE,280,753.55,280,661.95,661.95,8027,83068.99,26875,12300,03-MAR-2023,
2023,41000,CE,252.7,682.35,252.55,587.9,587.9,31255,324163.21,111475,5200,03-MAR-
2023,
2023,41100,CE,250.55,610.7,238.95,527,527,8680,90171.34,21350,8725,03-MAR-2023,
2023,41200,CE,170.05,546.45,170.05,461.95,461.95,20552,213826.83,63300,40125,03-
MAR-2023,
2023,41300,CE,150,485,150,405.25,405.25,20643,215127.69,54925,37025,03-MAR-2023,
2023,41400,CE,115.9,427.05,115.9,353.1,353.1,11954,124693.99,40425,29025,03-MAR-
2023,
2023,41500,CE,109.8,373.05,105,303.7,303.7,49309,514743.23,129350,-22425,03-MAR-
2023,
2023,41600,CE,95,321.6,92.3,258.9,258.9,11939,124817.48,29650,18850,03-MAR-2023,
2023,41700,CE,74.75,274.95,67.05,218.9,218.9,11005,115288.49,51825,38850,03-MAR-
2023,
2023,41800,CE,70.8,233.15,68.65,183.45,183.45,11408,119661.06,48225,48225,03-MAR-
2023,
2023,41900,CE,50,197.15,50,152.15,152.15,10616,111552.72,35350,23800,03-MAR-2023,
2023,42000,CE,43.95,164.65,40.9,125.55,125.55,65566,690275.96,234775,103450,03-MAR-
2023,
2023,42100,CE,87.95,140.35,81.3,105.2,105.2,7906,83429.91,21500,21500,03-MAR-2023,
2023,42200,CE,75,119.05,69.05,86.45,86.45,6388,67544.63,29800,29800,03-MAR-2023,
2023,42300,CE,65,99.75,57.25,70.8,70.8,9322,98764.95,53475,53475,03-MAR-2023,
2023,42400,CE,21.95,85.4,21.95,57.85,57.85,13574,144082.38,37075,28775,03-MAR-2023,
2023,42500,CE,28,74.5,23.1,46.85,46.85,35383,376383.11,81875,81875,03-MAR-2023,
2023,42800,CE,15,45.9,15,25.8,25.8,11513,123275.45,31300,16475,03-MAR-2023,
2023,43000,CE,83.8,83.8,12.4,18.05,18.05,25125,270233.32,138275,138275,03-MAR-2023,
2023,43500,CE,9.6,17.7,8.1,9.95,9.95,14812,161127.1,40750,26675,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,43600,CE,79.9,79.9,79.9,79.9,128,1,10.91,50,25,03-MAR-
2023,
2023,44000,CE,6.95,12.1,6.2,6.55,6.55,12720,139947.3,63250,51250,03-MAR-2023,
2023,44500,CE,6,8.6,5.65,5.85,5.85,1457,16211.5,9675,7075,03-MAR-2023,
2023,45000,CE,5.2,7.05,5.15,5.4,5.4,1010,11363.95,13825,9275,03-MAR-2023,
2023,45500,CE,5.4,5.95,4.45,5.5,5.5,90,1023.87,2950,1200,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,46000,CE,4.3,5.5,4.3,4.7,4.7,137,1575.66,4075,1050,03-
MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,46500,CE,4.3,5,4.3,4.55,4.55,247,2871.66,3100,700,03-
MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,35000,PE,6.7,6.7,5,5.5,5.5,309,2704.19,4900,3000,03-
MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,35500,PE,6,6.3,5.5,5.65,5.65,231,2050.47,2525,2500,03-
MAR-2023,
2023,36000,PE,8.45,8.45,6.05,6.95,6.95,540,4861.01,10050,5700,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,36500,PE,10,10.2,7,7.85,7.85,455,4152.8,6650,2425,03-
MAR-2023,
2023,37000,PE,10.9,15.1,9,9.75,9.75,1497,13851.04,10425,4525,03-MAR-2023,
2023,37500,PE,17.15,17.15,9.55,11.85,11.85,2332,21869.77,11225,4225,03-MAR-2023,
2023,37900,PE,17.15,19.55,11.1,12.9,12.9,337,3194.32,950,875,03-MAR-2023,
2023,38000,PE,15.05,20.65,12.2,14.4,14.4,9863,93737.68,30900,-11200,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,38100,PE,18,28.9,14.1,14.15,14.15,259,2468.06,1475,-
425,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,38200,PE,33.25,33.25,13.4,16.4,16.4,433,4137.09,2750,-
475,03-MAR-2023,
2023,38400,PE,22.1,23.3,11.35,18,18,226,2170.66,1525,1400,03-MAR-2023,
2023,38500,PE,30,30.25,17.8,18.95,18.95,9699,93405.05,44325,12150,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,38700,PE,27,27,27,27,65.7,2,19.36,50,50,03-MAR-2023,
2023,38900,PE,89.55,89.55,23.65,25.8,25.8,1103,10734.28,5075,5075,03-MAR-2023,
2023,39000,PE,50.3,54.65,25.65,28.35,28.35,38133,372110.11,164875,31400,03-MAR-
2023,
2023,39100,PE,40,40,26.65,31.25,31.25,284,2778.28,3725,3725,03-MAR-2023,
2023,39200,PE,70.7,70.7,31.45,34.3,34.3,358,3511.78,5000,5000,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,39300,PE,83,83,35,38.2,38.2,1212,11920.3,7425,7425,03-
MAR-2023,
2023,39400,PE,80.35,80.35,33.35,42.7,42.7,3504,34557.32,20750,18275,03-MAR-2023,
2023,39500,PE,100.05,100.05,42.25,46.75,46.75,33366,329953.55,122950,26600,03-MAR-
2023,
2023,39600,PE,88.85,101.25,44.05,51.75,51.75,6824,67664.57,39500,30375,03-MAR-2023,
2023,39700,PE,103,112.15,51.5,58.9,58.9,4717,46897.81,21275,18200,03-MAR-2023,
2023,39800,PE,139.8,139.85,57,65.9,65.9,5252,52358.69,24150,13600,03-MAR-2023,
2023,39900,PE,145.05,145.05,65,74.3,74.3,9073,90697.07,54200,47725,03-MAR-2023,
2023,40000,PE,173.95,173.95,71.6,82.95,82.95,46752,468654.14,188425,120025,03-MAR-
2023,
2023,40100,PE,175.9,182,80.45,93.25,93.25,11094,111504.55,71925,64575,03-MAR-2023,
2023,40200,PE,207.8,207.8,89.15,103.05,103.05,10850,109385.23,50100,38425,03-MAR-
2023,
2023,40300,PE,252.4,253.75,99.95,114.35,114.35,9218,93196.96,37650,29425,03-MAR-
2023,
2023,40400,PE,360,360,112.45,129.5,129.5,7189,72909.47,32500,18925,03-MAR-2023,
2023,40500,PE,354.45,354.45,124.95,145.4,145.4,30490,310091.53,150500,89575,03-MAR-
2023,
2023,40600,PE,380,393.55,142,163.75,163.75,9671,98695.33,43450,15275,03-MAR-2023,
2023,40700,PE,420.3,432.6,158.8,190.55,190.55,13456,137709.33,53300,43625,03-MAR-
2023,
2023,40800,PE,471.2,490.45,183.3,213.55,213.55,18503,189997.53,47050,39750,03-MAR-
2023,
2023,40900,PE,520.05,520.05,207,239.35,239.35,11559,119070.01,41900,38000,03-MAR-
2023,
2023,41000,PE,597.05,630.15,233.7,270.65,270.65,32479,335491.81,120850,103725,03-
MAR-2023,
2023,41100,PE,594.6,594.6,264.5,306.35,306.35,8314,86135.42,34950,34000,03-MAR-
2023,
2023,41200,PE,609.45,636.2,298.8,344.35,344.35,15654,162696.39,55575,54625,03-MAR-
2023,
2023,41300,PE,650.6,658.5,334.7,388.15,388.15,20539,214065.21,116600,115250,03-MAR-
2023,
2023,41400,PE,752.55,752.55,377.6,432.75,432.75,7262,75957.45,28350,26325,03-MAR-
2023,
2023,41500,PE,914.05,914.05,424,481.15,481.15,9419,98952.15,39325,34700,03-MAR-
2023,
2023,41600,PE,880,880,471.35,537.9,537.9,1282,13513.66,6200,4825,03-MAR-2023,
2023,41700,PE,1012,1012,528.85,596.9,596.9,661,6994.87,4300,4300,03-MAR-2023,
2023,41800,PE,1022,1022,585,660.3,660.3,575,6108.39,5175,4775,03-MAR-2023,
2023,41900,PE,1020.25,1033.3,645.4,730.85,730.85,306,3263.37,4000,3975,03-MAR-2023,
2023,42000,PE,1348,1348,713,802.65,802.65,3273,35062.6,42150,41650,03-MAR-2023,
2023,42100,PE,1030,1043.05,806.15,882.65,882.65,276,2969,2600,2375,03-MAR-2023,
2023,42200,PE,1025.25,1060.1,875.55,956.95,956.95,570,6150.77,10100,10100,03-MAR-
2023,
2023,42300,PE,1230,1230,967.8,1037.05,1037.05,63,682.84,975,975,03-MAR-2023,
2023,42400,PE,1195,1200,1027.8,1138.05,1138.05,3164,34404.89,44250,44175,03-MAR-
2023,
2023,42500,PE,1765.1,1765.1,1120.9,1230.5,1230.5,419,4583.36,4050,4050,03-MAR-2023,
2023,43000,PE,1750,1760,1601.1,1618.95,1863,52,580.79,1225,1225,03-MAR-2023,
2023,43500,PE,2696.4,2696.4,2150,2150,2280.15,8,91.72,100,100,03-MAR-2023,
OPTIDX,BANKNIFTY,16-Mar-2023,43600,PE,0,0,0,2377.95,2367,0,0,0,0,03-MAR-2023,
2023,39500,CE,1664.75,1664.75,1664.75,1664.75,2177.7,1,10.29,175,25,03-MAR-2023,
2023,40000,CE,1068.95,1607.75,1068.95,1492.7,1492.7,151,1560.19,4350,-300,03-MAR-
2023,
2023,40100,CE,990.35,1470,990.35,1430.2,1430.2,7,72.34,475,-25,03-MAR-2023,
2023,40200,CE,921.55,1339.45,829.4,1339.45,1663.8,8,82.32,525,-50,03-MAR-2023,
2023,40300,CE,834.55,1286.3,834.55,1268.25,1268.25,228,2351.81,1800,-850,03-MAR-
2023,
2023,40400,CE,776.85,1205,761.35,1155.15,1155.15,40,413.15,700,-100,03-MAR-2023,
2023,40500,CE,644.9,1153.7,644.9,1065.85,1065.85,290,2999.49,13500,-850,03-MAR-
2023,
625,03-MAR-2023,
2023,40700,CE,582.85,972.75,582.8,945.7,945.7,77,796.33,550,-200,03-MAR-2023,
2023,40800,CE,452.8,940,452.8,875,875,137,1420.78,1075,0,03-MAR-2023,
2023,40900,CE,477.95,867.55,465.8,811.75,811.75,88,914.29,450,-450,03-MAR-2023,
2023,41000,CE,435,800.6,434.45,722.2,722.2,1584,16487.98,10375,-9875,03-MAR-2023,
2023,41100,CE,543.75,717.6,543.75,660,660,87,907.82,725,175,03-MAR-2023,
2023,41200,CE,558.25,675,531.15,603.25,603.25,355,3710.71,1925,600,03-MAR-2023,
2023,41300,CE,482.05,624.95,482.05,541,541,369,3862.19,3875,2875,03-MAR-2023,
2023,41400,CE,456.75,555,429.8,481.45,481.45,119,1246.53,1425,450,03-MAR-2023,
2023,41500,CE,207.1,490.05,204.15,429.5,429.5,1605,16802.08,38150,-875,03-MAR-2023,
2023,41600,CE,381.2,438.4,343.25,375.45,375.45,58,608.82,925,300,03-MAR-2023,
2023,41700,CE,359.8,397,300,333.4,333.4,50,525.64,775,600,03-MAR-2023,
2023,41800,CE,460.15,460.15,312.15,312.2,312.2,15,158.04,325,300,03-MAR-2023,
2023,42000,CE,100.05,268.25,90.7,217.25,217.25,2819,29730.75,25375,-200,03-MAR-
2023,
2023,42500,CE,42.1,124.25,42.1,96,96,1956,20829.32,23950,10300,03-MAR-2023,
2023,43000,CE,24,59.35,24,43.95,43.95,1931,20778.57,19800,9025,03-MAR-2023,
2023,43500,CE,120,120,22,25.2,25.2,189,2056.68,3000,2925,03-MAR-2023,
2023,45000,CE,9.3,21,8.05,10.55,10.55,407,4579.9,4625,4400,03-MAR-2023,
2023,45500,CE,10.65,10.65,7,8.15,8.15,65,739.51,2675,950,03-MAR-2023,
OPTIDX,BANKNIFTY,23-Mar-2023,46000,CE,8.5,8.5,4.15,6.4,6.4,16,184.02,675,-325,03-
MAR-2023,
OPTIDX,BANKNIFTY,23-Mar-2023,46500,CE,8.4,8.4,5.7,5.7,21.65,8,93.01,1350,-75,03-
MAR-2023,
OPTIDX,BANKNIFTY,23-Mar-2023,35500,PE,8.6,11,8.6,10.6,10.6,60,532.66,1300,675,03-
MAR-2023,
2023,36000,PE,18.55,18.55,9.95,11.65,11.65,73,657.24,1000,300,03-MAR-2023,
OPTIDX,BANKNIFTY,23-Mar-2023,36500,PE,20,20,8.25,13.55,13.55,67,611.59,1300,-
125,03-MAR-2023,
1175,03-MAR-2023,
125,03-MAR-2023,
2023,38000,PE,40,40.45,24.15,25.8,25.8,930,8841.96,13550,6800,03-MAR-2023,
2023,39000,PE,91.05,94.7,49.2,54.8,54.8,1318,12870.93,13600,2475,03-MAR-2023,
2023,39500,PE,138,138,75.65,83.4,83.4,1435,14203.84,16150,9325,03-MAR-2023,
OPTIDX,BANKNIFTY,23-Mar-2023,39600,PE,95,96.45,95,95.7,95.7,4,39.69,325,0,03-MAR-
2023,
2023,39700,PE,169,169,95.95,98.25,98.25,29,288.66,600,175,03-MAR-2023,
2023,39900,PE,200,229.25,99.8,121.35,121.35,145,1451.27,1000,625,03-MAR-2023,
2023,40000,PE,230,235.65,119.8,133.4,133.4,1592,15979.43,18075,6825,03-MAR-2023,
2023,40100,PE,272.25,272.25,132,146.75,146.75,82,825.09,2250,900,03-MAR-2023,
2023,40200,PE,275.45,275.95,154.15,163.95,163.95,63,636.08,1000,-75,03-MAR-2023,
2023,40300,PE,306.65,306.65,161.85,180.7,180.7,177,1792.53,2150,1150,03-MAR-2023,
2023,40400,PE,295.85,295.85,185.15,197.15,197.15,67,680.47,800,50,03-MAR-2023,
2023,40500,PE,377.6,382.15,197,217.1,217.1,821,8365.67,8175,3925,03-MAR-2023,
2023,40600,PE,388.95,388.95,219.8,239.1,239.1,133,1359,1550,400,03-MAR-2023,
2023,40700,PE,520.05,520.05,248.2,266.95,266.95,223,2286.89,4275,3150,03-MAR-2023,
2023,40800,PE,504.6,504.6,268.05,286.2,286.2,163,1677.25,1800,1050,03-MAR-2023,
2023,40900,PE,595.05,595.1,299.15,325.7,325.7,100,1032.68,1275,475,03-MAR-2023,
2023,41000,PE,551.7,555,320,353.3,353.3,1518,15710.24,12675,9725,03-MAR-2023,
2023,41100,PE,702.5,702.5,350,391.8,391.8,74,767.87,800,125,03-MAR-2023,
2023,41200,PE,620.5,654.8,386.85,427.05,427.05,498,5186.33,4875,4175,03-MAR-2023,
2023,41300,PE,450,472.25,409.1,456.45,456.45,20,208.69,375,125,03-MAR-2023,
2023,41400,PE,588.55,588.55,460,517.3,517.3,150,1571.43,1150,750,03-MAR-2023,
2023,41500,PE,800,800,500,553.5,553.5,209,2198.62,4050,1500,03-MAR-2023,
2023,41600,PE,650,650,539.45,570.35,1052.55,6,63.29,125,25,03-MAR-2023,
2023,42000,PE,1031,1031,729.35,846.15,846.15,62,664.6,1125,725,03-MAR-2023,
2023,43000,PE,2188.25,2188.25,1571.8,1700,1962.95,3,33.61,25,25,03-MAR-2023,
2023,30000,CE,11300,11320,11300,11306.7,11306.7,3,30.98,5500,75,03-MAR-2023,
50,03-MAR-2023,
2023,34500,CE,6758,6758,6730.95,6730.95,6926.7,2,20.62,8675,-50,03-MAR-2023,
2023,35000,CE,5886.7,6470,5886.7,6470,6431.35,19,195.95,2725,350,03-MAR-2023,
2023,35500,CE,5900,5940,5875,5940,5937.75,4,41.41,11425,0,03-MAR-2023,
2023,36000,CE,5034.9,5460,4993.1,5389.4,5389.4,27,278.4,64600,100,03-MAR-2023,
2023,36500,CE,4440.45,4880,4440.45,4880,4880,2,20.58,16650,25,03-MAR-2023,
2023,37000,CE,3843.85,4480,3843.85,4388.55,4388.55,74,764.22,43750,-400,03-MAR-
2023,
2023,37500,CE,3618.45,4005.05,3618.45,3973,4012.85,18,186.42,8225,-375,03-MAR-2023,
2023,38000,CE,2902.3,3550,2900,3424.9,3424.9,176,1817.64,38600,-275,03-MAR-2023,
2023,38500,CE,2468,3032.7,2463.5,2957.75,2957.75,93,962.94,10100,25,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,38600,CE,0,0,0,2365,3033,0,0,1700,0,03-MAR-2023,
2023,38800,CE,2179.3,2737.15,2179.3,2735.95,2865.2,5,51.64,1750,0,03-MAR-2023,
2023,38900,CE,2082.45,2607.4,2082.45,2553.4,2553.4,13,134.43,1375,-100,03-MAR-2023,
2023,39000,CE,1889,2614.25,1889,2480.45,2480.45,871,8997.4,77825,-9200,03-MAR-2023,
2023,39100,CE,1928.75,2425,1928.75,2414.55,2414.55,12,123.81,1875,25,03-MAR-2023,
2023,39200,CE,1819.95,2375,1819.95,2303.05,2303.05,14,144.88,7600,75,03-MAR-2023,
2023,39300,CE,1810.85,2175,1764.85,2175,2463.05,9,92.65,2650,200,03-MAR-2023,
2023,39400,CE,1646.35,2131.7,1646.35,2131.7,2385.85,23,237.35,3900,25,03-MAR-2023,
2023,39500,CE,1554.05,2135,1554.05,2026,2026,888,9177.67,58875,-8400,03-MAR-2023,
2023,39600,CE,1671.85,2004.7,1667.9,1927.55,1927.55,124,1282.59,4325,-700,03-MAR-
2023,
2023,39700,CE,1400,1900,1397.4,1900,2162.8,63,650.51,14375,-875,03-MAR-2023,
2023,39800,CE,1385,1855,1385,1758.9,1758.9,182,1885.83,14125,-1675,03-MAR-2023,
2023,39900,CE,1224.05,1779.85,1224.05,1671.9,1671.9,386,3994.67,16050,-3750,03-MAR-
2023,
2023,40000,CE,1110.95,1706.85,1087.2,1576.3,1576.3,14782,153237.35,344325,-
32100,03-MAR-2023,
2023,40100,CE,1074.95,1601.8,1060.7,1507.1,1507.1,812,8395.13,20050,-3325,03-MAR-
2023,
2023,40200,CE,920,1539.15,920,1422.55,1422.55,1168,12105.69,25525,-4625,03-MAR-
2023,
2023,40300,CE,907.5,1440,907.5,1345.55,1345.55,1931,20033.59,35200,-6525,03-MAR-
2023,
2023,40400,CE,807.25,1357.5,789.95,1261.15,1261.15,2537,26299.14,24600,-11175,03-
MAR-2023,
2023,40500,CE,769.35,1294.45,743.1,1192.05,1192.05,25604,265743.16,297675,-
95050,03-MAR-2023,
2023,40600,CE,709.95,1216.95,674,1109.5,1109.5,7756,80647.23,25100,-35175,03-MAR-
2023,
2023,40700,CE,666.95,1137.15,596.3,1036,1036,7079,73520.02,36750,-29950,03-MAR-
2023,
2023,40800,CE,581.5,1065,581.5,962.45,962.45,7951,82695.16,31150,-14000,03-MAR-
2023,
2023,40900,CE,546.65,980,541.35,893.6,893.6,5764,60028.41,31575,-2300,03-MAR-2023,
2023,41000,CE,497.55,925,490.05,825.85,825.85,49472,516293.85,431450,-90300,03-MAR-
2023,
2023,41100,CE,471.95,858.75,465.3,766.35,766.35,5497,57428.7,40300,7450,03-MAR-
2023,
2023,41200,CE,460.85,792.35,397.8,705.2,705.2,13026,136393.57,69800,38350,03-MAR-
2023,
2023,41300,CE,382.3,730,374.75,648.55,648.55,11102,116398.16,76725,42900,03-MAR-
2023,
2023,41400,CE,342,668.9,335.05,588,588,8093,84936.66,47775,9075,03-MAR-2023,
2023,41500,CE,270,611.6,270,535.8,535.8,51044,535928,518700,47750,03-MAR-2023,
2023,41600,CE,271,554.7,261.9,476.1,476.1,6050,63577.39,50625,-975,03-MAR-2023,
2023,41700,CE,232.15,502.2,229.8,436.95,436.95,6122,64389.74,33625,-14850,03-MAR-
2023,
2023,41800,CE,153.15,453.45,153.15,389.2,389.2,5717,60228.71,48375,1850,03-MAR-
2023,
2023,41900,CE,178.75,408.75,178.4,349.4,349.4,7284,76880.63,62225,400,03-MAR-2023,
2023,42000,CE,149,364.75,145,310.95,310.95,64672,683558.96,850975,-28325,03-MAR-
2023,
2023,42100,CE,135.35,320.55,134.35,274.85,274.85,5401,57185.28,45050,18150,03-MAR-
2023,
2023,42200,CE,111.55,284.25,111.55,242.75,242.75,5798,61473.72,57750,-750,03-MAR-
2023,
2023,42300,CE,97.15,253.55,97.15,213.85,213.85,4345,46158.27,37600,-1350,03-MAR-
2023,
2023,42400,CE,89.5,221,87.7,188.2,188.2,3829,40742.07,34625,5300,03-MAR-2023,
2023,42500,CE,75.4,198.3,69.6,166.4,166.4,45772,488015.95,453025,125325,03-MAR-
2023,
2023,42600,CE,69.15,171.1,67.2,139.7,139.7,5780,61746.74,36325,18025,03-MAR-2023,
2023,42700,CE,60.05,150,59,125.5,125.5,4487,48025.65,30625,-2725,03-MAR-2023,
2023,42800,CE,52.95,130.85,51.15,109.65,109.65,3801,40766.14,24700,6400,03-MAR-
2023,
2023,42900,CE,48,113.6,44.35,96,96,4910,52770.36,44550,17475,03-MAR-2023,
2023,43000,CE,40,99.95,36.85,83.6,83.6,55348,596056,526625,47000,03-MAR-2023,
2023,43100,CE,35.8,86.15,35,72,72,3509,37870.22,22775,15125,03-MAR-2023,
2023,43200,CE,27.65,75.35,27.6,62.85,62.85,3905,42237.01,29200,13800,03-MAR-2023,
2023,43300,CE,29.05,66,28.1,54.95,54.95,2834,30711.84,15875,3800,03-MAR-2023,
2023,43400,CE,20,58.35,20,48.4,48.4,1331,14457.28,11900,5275,03-MAR-2023,
2023,43500,CE,22.45,51.7,22.25,42.45,42.45,26624,289815.86,224850,1750,03-MAR-2023,
2023,44000,CE,14.45,29.3,13.6,22.75,22.75,23826,262226.85,503800,11225,03-MAR-2023,
2023,44200,CE,17.4,26.85,9.2,19.25,19.25,433,4786.81,2525,675,03-MAR-2023,
2023,44500,CE,12.15,20.6,12.1,16,16,8742,97291.83,105550,6700,03-MAR-2023,
2023,44600,CE,12.55,23.9,12.55,22.95,22.95,4,44.61,950,75,03-MAR-2023,
2023,45000,CE,11.85,16.65,10.8,13.35,13.35,7833,88149.32,208150,250,03-MAR-2023,
2023,45500,CE,8.3,13.95,8.3,10.75,10.75,2249,25588.79,51450,10025,03-MAR-2023,
2023,46000,CE,9.65,16.55,9.05,11.35,11.35,792,9110.04,25025,2525,03-MAR-2023,
2023,46500,CE,7.1,12.2,6.5,9.25,9.25,324,3767.18,45750,525,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,47000,CE,8,9,6.5,7.85,7.85,219,2573.69,6125,875,03-
MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,47500,CE,6.1,8,5.6,6.6,6.6,116,1377.68,43625,-50,03-
MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,48000,CE,6,8,5.5,7.1,7.1,1194,14330.05,73950,-5700,03-
MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,48500,CE,6,8.2,6,7,7,50,606.33,3775,400,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,49500,CE,6.15,7.3,5.5,5.7,5.7,103,1274.79,28550,-
675,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,51000,CE,3.2,3.3,3.2,3.3,0.75,73,930.8,1800,725,03-
MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,28500,PE,3.05,3.05,3.05,3.05,3.05,3,21.37,150,75,03-
MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,30000,PE,6.2,8.5,5,6.05,6.05,135,1012.69,8000,350,03-
MAR-2023,
2023,33000,PE,10,11.15,7.2,10.15,10.15,1221,10076.29,47950,850,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,34500,PE,13.6,15,11.2,13.8,13.8,358,3088.92,30000,-
1650,03-MAR-2023,
2023,35000,PE,15,20.1,13.2,15.35,15.35,1493,13069.49,45050,7325,03-MAR-2023,
2023,35500,PE,17.55,18.1,14.55,17.25,17.25,1623,14411.05,36800,6125,03-MAR-2023,
2023,36000,PE,20.45,21.2,18.55,19.7,19.7,4883,43971.1,234175,1400,03-MAR-2023,
27925,03-MAR-2023,
2023,37000,PE,33.95,33.95,20.45,24.2,24.2,13415,124175.94,210150,-43950,03-MAR-
2023,
2023,37500,PE,40.85,46,28.2,29.9,29.9,15081,141509.98,185625,-25275,03-MAR-2023,
2023,37600,PE,43.4,43.4,30.3,32.55,32.55,401,3773.13,9100,2550,03-MAR-2023,
2023,37700,PE,63,63,32.2,33.85,33.85,772,7283.04,10350,6375,03-MAR-2023,
2023,37800,PE,66.55,66.55,34.4,35.9,35.9,1091,10320.75,13250,4700,03-MAR-2023,
1600,03-MAR-2023,
2023,38000,PE,56.55,63,38.25,40.7,40.7,29555,281118.45,317750,-51575,03-MAR-2023,
2025,03-MAR-2023,
2023,38200,PE,66.05,66.4,43.65,45.8,45.8,2115,20227.51,11350,-5125,03-MAR-2023,
2023,38300,PE,71.65,75.4,46.8,49.45,49.45,1620,15534.64,11125,-3925,03-MAR-2023,
2023,38400,PE,77.15,79.75,50,53.2,53.2,1967,18913.34,19000,100,03-MAR-2023,
2023,38500,PE,105.55,105.55,53.55,57.75,57.75,24736,238502.81,314475,-23350,03-MAR-
2023,
OPTIDX,BANKNIFTY,29-Mar-2023,38600,PE,90,97,56.95,61,61,1580,15274.34,15400,-
825,03-MAR-2023,
2023,38700,PE,97.9,99.4,60.95,65.45,65.45,2148,20822.46,23000,2750,03-MAR-2023,
2023,38800,PE,148.9,148.9,65,69.7,69.7,3473,33757.65,18075,-5100,03-MAR-2023,
2023,38900,PE,115.65,132.5,69.95,75.45,75.45,1946,18967.24,12300,-5525,03-MAR-2023,
2023,39000,PE,165.55,165.55,74.55,81.4,81.4,51875,507024.7,574750,-88150,03-MAR-
2023,
2050,03-MAR-2023,
2023,39200,PE,156.15,180.85,86.3,93.95,93.95,4336,42610.81,35275,9225,03-MAR-2023,
2023,39300,PE,170,170,93,101.95,101.95,3408,33584.71,17850,4200,03-MAR-2023,
2023,39400,PE,180.05,180.05,101.75,110.2,110.2,2965,29302.59,46800,2550,03-MAR-
2023,
2023,39500,PE,212.6,212.6,108.75,119.3,119.3,36658,363265.87,299700,-27650,03-MAR-
2023,
2023,39600,PE,221.5,221.5,117.35,127.95,127.95,5213,51797.75,19000,-1050,03-MAR-
2023,
2023,39700,PE,222.15,227,127.05,138.95,138.95,5298,52797.35,28900,5225,03-MAR-2023,
2023,39800,PE,270.6,287.5,138.25,150.2,150.2,7287,72820.07,55050,10100,03-MAR-2023,
2023,39900,PE,300,300,149.75,163.7,163.7,4157,41663.37,32250,1575,03-MAR-2023,
2023,40000,PE,300,350.65,162.65,178.2,178.2,81349,817638.06,719000,33275,03-MAR-
2023,
2023,40100,PE,330.15,330.15,176.95,192.95,192.95,4437,44730.73,36275,425,03-MAR-
2023,
2023,40200,PE,415,415,192.6,209.15,209.15,6394,64649.95,53625,8425,03-MAR-2023,
2023,40300,PE,400.05,400.05,209.35,227.25,227.25,6131,62181.06,50325,-1100,03-MAR-
2023,
2023,40400,PE,557.35,557.35,228.35,247.45,247.45,6045,61514.33,46125,-7700,03-MAR-
2023,
2023,40500,PE,440.45,511.85,245,268.6,268.6,50564,516020.39,470850,26050,03-MAR-
2023,
2023,40600,PE,540.1,540.1,270,290.65,290.65,8346,85447.79,51625,1875,03-MAR-2023,
2023,40700,PE,578.95,608.75,293.55,315.25,315.25,12558,128987.38,84325,21175,03-
MAR-2023,
2023,40800,PE,610,618.95,318.45,345.6,345.6,13126,135257.79,57300,27450,03-MAR-
2023,
2023,40900,PE,581.05,598.1,344.75,375.7,375.7,9227,95367.74,53000,29475,03-MAR-
2023,
2023,41000,PE,699.95,700,373.45,409.95,409.95,67936,704249.48,603025,259075,03-MAR-
2023,
2023,41100,PE,702.85,702.85,406.25,448.45,448.45,6859,71318.77,31725,18125,03-MAR-
2023,
2023,41200,PE,733.55,744.2,440.45,482.9,482.9,12718,132609.39,57950,43775,03-MAR-
2023,
2023,41300,PE,812.95,812.95,477.4,522.7,522.7,10475,109554.47,39175,28700,03-MAR-
2023,
2023,41400,PE,849.65,850,516,565.95,565.95,6058,63575.58,32875,20675,03-MAR-2023,
2023,41500,PE,985,985,556.5,610.55,610.55,25506,268723.75,240200,46975,03-MAR-2023,
2023,41600,PE,968.25,968.25,601.25,663.8,663.8,1541,16290.62,17975,2975,03-MAR-
2023,
2023,41700,PE,1047.85,1047.85,652,713.6,713.6,1037,11002.78,15000,2425,03-MAR-2023,
2023,41800,PE,1094.95,1113.45,700,763.5,763.5,765,8150.02,11225,625,03-MAR-2023,
2023,41900,PE,1206.6,1206.6,760,825.3,825.3,434,4641.22,19800,1300,03-MAR-2023,
2023,42000,PE,1375.55,1376.2,808.3,878.4,878.4,18043,193633.53,182525,32525,03-MAR-
2023,
2023,42100,PE,1260,1277.2,884.1,949.5,949.5,477,5138.74,16275,3650,03-MAR-2023,
2023,42200,PE,1236.45,1236.45,948.2,1012.65,1012.65,221,2388.03,27500,1450,03-MAR-
2023,
2023,42300,PE,1535.85,1535.85,1000,1079.4,1079.4,158,1715.77,15825,825,03-MAR-2023,
2023,42400,PE,1612.45,1612.45,1085.7,1150.1,1150.1,515,5609.29,12575,3875,03-MAR-
2023,
2023,42500,PE,1680,1689.55,1138,1232.5,1232.5,1783,19508.09,57300,4275,03-MAR-2023,
2023,42600,PE,1618,1618,1213.65,1310.4,1310.4,202,2217.63,9675,2600,03-MAR-2023,
2023,42700,PE,1370.5,1404.45,1306.05,1387.8,1387.8,105,1156.34,17775,-50,03-MAR-
2023,
2023,42800,PE,1552.8,1561.7,1382.1,1486.9,1486.9,45,497.58,2775,-700,03-MAR-2023,
2023,42900,PE,1607.75,1630.85,1473.75,1554.25,1554.25,82,911.1,18650,550,03-MAR-
2023,
2023,43000,PE,2150,2151.7,1531,1648.15,1648.15,1782,19906.49,96025,1975,03-MAR-
2023,
2023,43200,PE,2218.5,2218.5,1819.85,1859,2184.1,4,45.15,3325,25,03-MAR-2023,
2023,43400,PE,1931.8,1931.8,1931.8,1931.8,2336.5,1,11.33,475,25,03-MAR-2023,
2023,43500,PE,2633.1,2640,1999,2095.1,2095.1,305,3483.35,33575,-450,03-MAR-2023,
2023,44000,PE,3150,3150,2450,2569.4,2569.4,224,2614.31,481300,-325,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,44200,PE,0,0,0,3800,2976,0,0,375,0,03-MAR-2023,
2023,44500,PE,3620.05,3620.05,2944.05,3058.65,3058.65,41,488.71,15150,150,03-MAR-
2023,
2023,45000,PE,4093,4093,3421.7,3555.55,3555.55,328,3992.4,66075,1525,03-MAR-2023,
2023,45500,PE,4432.1,4432.1,4404.6,4404.6,4123.5,21,262,11050,-525,03-MAR-2023,
2023,46000,PE,5089.75,5089.75,4514.2,4514.2,4589.05,40,507.79,18600,-575,03-MAR-
2023,
2023,46500,PE,5547.7,5547.7,4919.1,5072.6,5072.6,119,1542.96,13550,-2150,03-MAR-
2023,
2023,47000,PE,6049.25,6049.25,5475,5500,5544.95,21,276.67,5675,-400,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,47500,PE,6570,6570,5985,5985,6031.3,24,322.71,2875,-
300,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Mar-2023,48000,PE,7040,7040,6470,6483.9,6483.9,12,163.87,8825,-
225,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-2023,35500,CE,0,0,0,5180.8,6011.6,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-2023,40800,CE,0,0,0,1172,1630.15,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-
2023,41200,CE,880,927.55,834.8,834.8,1410.5,36,378.72,850,850,03-MAR-2023,
2023,41300,CE,750,815.05,650,761.15,761.15,27961,294181.67,654725,654725,03-MAR-
2023,
2023,41400,CE,780.95,780.95,677.45,703.75,703.75,28400,299098.65,653350,653350,03-
MAR-2023,
2023,45000,CE,146.2,146.2,146.2,146.2,240.8,1,11.28,25,25,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-2023,35500,PE,43.7,43.7,32,32,20,6,53.31,125,125,03-MAR-
2023,
OPTIDX,BANKNIFTY,06-Apr-2023,36000,PE,0,0,0,68.55,32.95,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-2023,37000,PE,0,0,0,153.5,81,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-2023,40600,PE,0,0,0,1195,821.4,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,06-Apr-2023,41100,PE,0,0,0,1462,1034,0,0,0,0,03-MAR-2023,
2023,41300,PE,800,800,545,583.6,583.6,28317,296441.67,651125,651125,03-MAR-2023,
2023,41400,PE,800,800,573.05,627.15,627.15,28003,294162.17,650775,650775,03-MAR-
2023,
2023,36000,CE,5400,5690,5400,5605,5605,138,1434.66,5100,3250,03-MAR-2023,
2023,37000,CE,4650,4749.15,4596,4596,4596,9,93.66,9150,50,03-MAR-2023,
2023,38000,CE,3218.6,3704.15,3218.6,3667.15,3667.15,77,800.81,14825,400,03-MAR-
2023,
2023,39000,CE,2338.95,2823.95,2338.95,2762.15,2762.15,127,1323.24,9825,-1525,03-
MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,39300,CE,0,0,0,1771.9,3012,0,0,1400,0,03-MAR-2023,
2023,39400,CE,2430.85,2430.85,2430.85,2430.85,2939.95,1,10.45,1425,-25,03-MAR-2023,
2023,39500,CE,1967.35,2579.15,1965,2411.9,2411.9,168,1755.58,15675,25,03-MAR-2023,
2023,39600,CE,2158.75,2259.05,2158.75,2254.85,2801.95,19,198.69,1800,50,03-MAR-
2023,
2023,39700,CE,2064.75,2064.75,2064.75,2064.75,2734.3,1,10.44,2450,0,03-MAR-2023,
2023,39800,CE,1740.4,1763.35,1740.4,1763.35,2667.6,4,41.55,1800,-50,03-MAR-2023,
2023,39900,CE,1664.75,2088,1664.75,2082.1,2082.1,31,324.11,2100,-350,03-MAR-2023,
2023,40000,CE,1444,2045,1444,1939.6,1939.6,885,9256.64,50925,-3850,03-MAR-2023,
2023,40100,CE,1550,1830.95,1550,1830.95,2473.2,39,407.82,2050,50,03-MAR-2023,
2023,40200,CE,1466.85,1800,1450,1800,2410.3,36,376.13,2850,225,03-MAR-2023,
2023,40300,CE,1350.5,1744.9,1350.5,1744.85,2348.35,7,73.2,2000,-100,03-MAR-2023,
2023,40400,CE,1229.75,1625.8,1229.75,1625.8,2287.35,28,292.44,2350,50,03-MAR-2023,
2023,40500,CE,1182.8,1655.8,1182.8,1559.85,1559.85,983,10299.51,25150,-9025,03-MAR-
2023,
OPTIDX,BANKNIFTY,27-Apr-2023,40600,CE,1170.1,1550,1170.1,1477,1477,43,451.81,2925,-
100,03-MAR-2023,
2023,40700,CE,1074.6,1500.05,1073.5,1500.05,2110.35,36,377.63,2775,-225,03-MAR-
2023,
2023,40800,CE,1042.95,1410.5,1042.95,1403.4,2053.3,67,704.51,3350,-50,03-MAR-2023,
2023,40900,CE,960.95,1307.6,952.3,1307.6,1997.25,41,429.74,3075,-250,03-MAR-2023,
2023,41000,CE,898.15,1313.75,891.5,1218.3,1218.3,2883,30356.38,61600,6100,03-MAR-
2023,
OPTIDX,BANKNIFTY,27-Apr-2023,41100,CE,875,1200,875,1179.95,1179.95,18,189.64,2500,-
25,03-MAR-2023,
2023,41200,CE,797.95,1156,789.6,1089.35,1089.35,314,3315.48,6225,825,03-MAR-2023,
2023,41300,CE,781,1087,781,1034.5,1034.5,83,877.92,3200,500,03-MAR-2023,
2023,41400,CE,998.6,1040,966.95,974,974,11,116.63,2375,25,03-MAR-2023,
2023,41500,CE,610,992.75,581.85,916.55,916.55,2278,24135.35,54150,7250,03-MAR-2023,
2023,41600,CE,615,915.05,615,863.75,863.75,61,647.53,3450,300,03-MAR-2023,
2023,41700,CE,563.55,855,563.5,811.05,811.05,88,934.95,4075,-325,03-MAR-2023,
2023,41800,CE,761.95,826.4,729.3,760.85,760.85,228,2426.54,3550,2325,03-MAR-2023,
2023,41900,CE,546.05,767.05,546.05,710.95,710.95,71,755.92,2825,950,03-MAR-2023,
2023,42000,CE,430,722.55,430,658.6,658.6,6104,65027.22,99675,10100,03-MAR-2023,
2023,42100,CE,690.75,690.75,436.7,617.8,617.8,347,3702.12,5450,5450,03-MAR-2023,
2023,42500,CE,288.7,503.85,256,455.35,455.35,2720,29200.56,62975,22675,03-MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,42600,CE,0,0,0,1984.2,1195,0,0,0,0,03-MAR-2023,
2023,43000,CE,184.95,340.5,180,304.8,304.8,8265,89424.85,137925,36475,03-MAR-2023,
2023,44000,CE,86.95,133.05,63,119.2,119.2,5761,63529.84,92175,19450,03-MAR-2023,
2023,45000,CE,234.25,234.25,43,51.4,51.4,918,10339.78,9175,9175,03-MAR-2023,
2023,46500,CE,24.25,29.9,22.55,25.55,25.55,276,3210.29,9400,1050,03-MAR-2023,
2023,35000,PE,40.65,40.65,26.6,28.75,28.75,257,2250.76,8950,300,03-MAR-2023,
2023,35500,PE,44.35,44.35,31.15,32.8,32.8,426,3784.45,10925,-1075,03-MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,36000,PE,50,51,39.1,40.5,40.5,856,7713.6,21675,-
3850,03-MAR-2023,
2023,36500,PE,61.3,61.3,45.05,49.35,49.35,359,3280.64,9600,225,03-MAR-2023,
2023,37000,PE,91.3,91.3,58.6,61.75,61.75,2480,22982.82,55325,-5225,03-MAR-2023,
2023,37500,PE,106.05,115.4,75,80.85,80.85,1067,10027.06,30050,-2025,03-MAR-2023,
2023,38000,PE,195,195,99.5,106.85,106.85,4191,39939.26,107900,-3875,03-MAR-2023,
2023,38500,PE,199,199,131.85,143.3,143.3,2814,27196.13,35800,850,03-MAR-2023,
2023,39000,PE,292,292,177.7,192.4,192.4,5310,52045.47,95000,10775,03-MAR-2023,
50,03-MAR-2023,
2023,39300,PE,371.35,371.35,223,223.85,223.85,7,69.2,1525,0,03-MAR-2023,
2023,39400,PE,421.25,421.25,232,248.15,248.15,21,208.2,1650,-175,03-MAR-2023,
2023,39500,PE,375.15,375.15,241.05,258.55,258.55,2810,27940.97,43500,5625,03-MAR-
2023,
2023,39700,PE,536.85,536.85,275.25,287.45,287.45,62,621.23,2000,350,03-MAR-2023,
2023,39900,PE,410.75,418.45,314.95,316.9,316.9,47,472.87,2975,-100,03-MAR-2023,
2023,40000,PE,506.05,506.05,327,349.85,349.85,4324,43654.86,101950,50,03-MAR-2023,
2023,40100,PE,457.8,457.8,363.55,363.55,883.75,16,162.04,2700,-50,03-MAR-2023,
575,03-MAR-2023,
2023,40300,PE,565.8,565.8,384.35,413.65,413.65,147,1497.48,2375,-625,03-MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,40400,PE,575,581.9,425,425,994.65,30,306.69,2800,-
425,03-MAR-2023,
2023,40500,PE,647.15,647.15,439.95,467.9,467.9,2858,29297.75,42400,-450,03-MAR-
2023,
OPTIDX,BANKNIFTY,27-Apr-2023,40600,PE,650,650,475,489.5,489.5,60,617.22,3450,-
600,03-MAR-2023,
2023,40700,PE,695.55,695.7,494.3,522.8,522.8,151,1557.55,2500,-1650,03-MAR-2023,
2023,40800,PE,717.15,723.95,507.85,549.55,549.55,152,1572.25,2775,-775,03-MAR-2023,
2023,40900,PE,775.35,775.35,548,578.8,578.8,112,1162.81,2600,-1350,03-MAR-2023,
2023,41000,PE,840.05,840.75,582.55,620.1,620.1,6447,67122.16,94425,35175,03-MAR-
2023,
2023,41100,PE,860.2,860.2,622.55,652.55,652.55,169,1765.54,2325,-1550,03-MAR-2023,
2023,41200,PE,911.05,911.05,650.75,691.95,691.95,298,3124.36,4925,1375,03-MAR-2023,
2023,41300,PE,993.55,993.55,688.8,723.55,723.55,221,2323.55,2950,-400,03-MAR-2023,
2023,41400,PE,981.05,981.05,734,764.95,764.95,85,896.67,2725,-75,03-MAR-2023,
2023,41500,PE,1041.1,1074.75,762,806.1,806.1,1414,14966.96,38275,3875,03-MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,41600,PE,1071.05,1071.05,813,850,850,85,903.21,2550,-
275,03-MAR-2023,
2023,41700,PE,1037.15,1037.15,856.05,910.05,910.05,59,628.67,1800,-175,03-MAR-2023,
2023,41800,PE,1089.5,1089.5,904.05,958.05,958.05,54,577.63,1950,-575,03-MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,41900,PE,1005.05,1036.3,990,990,990,12,128.73,2150,-
100,03-MAR-2023,
2023,42000,PE,1370,1371.25,995,1044.55,1044.55,1319,14213.77,44025,-1925,03-MAR-
2023,
2023,42100,PE,1397.6,1397.7,1053.05,1062.05,1790.45,29,313.46,3000,-100,03-MAR-
2023,
2023,42200,PE,1278.7,1278.7,1091.5,1091.5,1846.1,30,325.27,725,725,03-MAR-2023,
2023,42400,PE,1512,1524.15,1402.6,1402.6,1960.3,5,54.86,200,0,03-MAR-2023,
2023,42500,PE,1681.35,1681.35,1269.55,1345.35,1345.35,239,2622.86,17900,1300,03-
MAR-2023,
2023,43000,PE,2080.05,2080.05,1597.85,1670.1,1670.1,557,6229.68,25525,1625,03-MAR-
2023,
2023,43100,PE,1655.7,1702.1,1655.7,1702.1,2389.3,37,414.13,925,925,03-MAR-2023,
2023,43300,PE,2017.7,2017.7,2017.7,2017.7,2520,1,11.32,25,25,03-MAR-2023,
2023,43500,PE,2122.55,2122.55,2122.55,2122.55,2654.1,2,22.81,75,50,03-MAR-2023,
2023,44000,PE,2909.85,2909.85,2375,2410,3003.85,166,1933.88,4225,-575,03-MAR-2023,
2023,45000,PE,3750,4119.9,3287.4,3422.5,3422.5,303,3688.24,4200,-1025,03-MAR-2023,
OPTIDX,BANKNIFTY,27-Apr-2023,46500,PE,5425,5425,5425,5425,5010.9,2,25.96,125,50,03-
MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,35000,CE,0,0,0,5875.45,6948.3,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,36500,CE,0,0,0,4643,5619.35,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,39000,CE,2950,3020,2950,3020,3665.85,9,94.46,150,0,03-
MAR-2023,
OPTIDX,BANKNIFTY,25-May-
2023,40000,CE,1850,2275.9,1828.85,2165,2165,90,947.11,4375,100,03-MAR-2023,
2023,40500,CE,1471.4,1900,1471.4,1818.35,1818.35,96,1014.51,2450,250,03-MAR-2023,
2023,41000,CE,1258.35,1572.5,1258.35,1479.2,1479.2,167,1772.63,3025,3025,03-MAR-
2023,
2023,44000,CE,596.05,596.05,596.05,596.05,1138.5,1,11.14,25,25,03-MAR-2023,
2023,35000,PE,124.95,124.95,124.95,124.95,121.55,1,8.78,100,25,03-MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,35500,PE,0,0,0,317.35,160.5,0,0,0,0,03-MAR-2023,
2023,36000,PE,269.05,269.05,269.05,269.05,208.85,1,9.06,25,25,03-MAR-2023,
2023,37000,PE,494.1,494.1,494.1,494.1,339.15,1,9.37,25,25,03-MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,38600,PE,0,0,0,1065.3,666,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,39200,PE,0,0,0,1289,829.85,0,0,0,0,03-MAR-2023,
2023,39500,PE,490.05,490.05,375.05,396.75,396.75,134,1337.34,2125,675,03-MAR-2023,
2023,40000,PE,628.55,650.5,479.65,487.45,487.45,277,2806.94,6225,1200,03-MAR-2023,
2023,40500,PE,803,803,599.1,623.35,623.35,152,1564.53,4200,2075,03-MAR-2023,
2023,41000,PE,1000.15,1017.6,750.7,778.15,778.15,838,8764.39,5650,-300,03-MAR-2023,
2023,42000,PE,1400,1465.35,1158.75,1213.35,1213.35,103,1113.69,1950,1525,03-MAR-
2023,
2023,43000,PE,2050.1,2050.1,1602,1780,1780,4,44.87,50,50,03-MAR-2023,
OPTIDX,BANKNIFTY,25-May-2023,44500,PE,0,0,0,4436.35,3506,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Jun-2023,33000,CE,0,0,0,5047.2,9102.75,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Jun-
2023,40500,CE,1676.55,2140,1676.55,2045.25,2045.25,199,2114.64,17700,1125,03-MAR-
2023,
2023,42000,CE,812,1199,812,1125.05,1125.05,249,2681.8,10475,3400,03-MAR-2023,
2023,43500,CE,399,600,360,559.95,559.95,303,3335.68,11475,3000,03-MAR-2023,
2023,45000,CE,199,285,190.55,267.95,267.95,320,3620.32,16375,1625,03-MAR-2023,
2023,46500,CE,89.8,140,89.8,123.75,123.75,110,1281.93,5900,450,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Jun-2023,48000,CE,59.5,75,57,70,612.15,28,336.49,4775,-200,03-
MAR-2023,
OPTIDX,BANKNIFTY,29-Jun-2023,49500,CE,32.6,40,32.6,40,40,3,37.15,6400,50,03-MAR-
2023,
OPTIDX,BANKNIFTY,29-Jun-2023,33000,PE,72.4,72.4,47,58,58,40,330.55,6000,325,03-MAR-
2023,
OPTIDX,BANKNIFTY,29-Jun-2023,34500,PE,0,0,0,3680.75,177.8,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Jun-2023,36000,PE,182,195.65,151,160.4,160.4,389,3516.57,9725,-
3750,03-MAR-2023,
2023,37500,PE,340,340,250,279.6,279.6,152,1436.38,6000,775,03-MAR-2023,
2023,39000,PE,595,595,460.95,467.6,467.6,432,4265.31,16400,-1250,03-MAR-2023,
2023,40500,PE,1006.25,1007,750,833.2,833.2,268,2772.84,26375,2025,03-MAR-2023,
2023,42000,PE,1700,1700,1367,1420.35,1420.35,479,5206.07,17100,3750,03-MAR-2023,
OPTIDX,BANKNIFTY,29-Jun-2023,45000,PE,0,0,0,10669,3978.95,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,33000,CE,0,0,0,8029.3,9841.5,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-
2023,45000,CE,693,710.9,669,700,2286.75,8,91.38,1475,100,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,46500,CE,0,0,0,401,1802.9,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,51000,CE,0,0,0,302,830.25,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,33000,PE,0,0,0,605,241,0,0,125,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,34500,PE,0,0,0,128,407.5,0,0,125,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,36000,PE,411.5,412,331,340.5,340.5,32,290.94,1900,-
675,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,37500,PE,0,0,0,3047.85,977.35,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,42000,PE,0,0,0,2000,2583.05,0,0,25,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Sep-2023,48000,PE,0,0,0,9364.4,6194,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Dec-2023,33000,CE,0,0,0,12879.5,10567.55,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Dec-2023,40500,CE,0,0,0,7467,5313.7,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Dec-2023,46500,CE,700,700,700,700,2661.55,1,11.8,100,25,03-MAR-
2023,
OPTIDX,BANKNIFTY,28-Dec-2023,51000,CE,0,0,0,250,1478.95,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Dec-2023,33000,PE,0,0,0,426.6,397,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Dec-2023,34500,PE,0,0,0,620.65,605.6,0,0,0,0,03-MAR-2023,
OPTIDX,BANKNIFTY,28-Dec-
2023,40500,PE,1460.55,1628,1350,1573.3,1573.3,130,1365.86,3300,-1400,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,15900,CE,0,0,0,2012.8,2373.75,0,0,40,0,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,16300,CE,0,0,0,2732.25,1974,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-
2023,17500,CE,570,815,570,766.3,766.3,801,5812.32,25200,24360,03-MAR-2023,
2023,17550,CE,439.8,439.8,439.8,439.8,729.1,2,14.39,80,80,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,17600,CE,423.3,700,422.4,668.3,668.3,286,2075.41,2360,-
3120,03-MAR-2023,
2023,17650,CE,385.75,671.45,384.55,623.1,623.1,450,3265.28,1320,320,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,17700,CE,308.4,619,308.4,569.8,569.8,729,5294.58,2800,-
3560,03-MAR-2023,
2023,17750,CE,256.4,571.5,256.4,521.45,521.45,1204,8757.14,1280,-1960,03-MAR-2023,
2023,17800,CE,199,516.4,190,469.8,469.8,4823,35026.05,15080,-42360,03-MAR-2023,
2023,17850,CE,174,466.4,168.95,420.25,420.25,3950,28644.01,7120,-15000,03-MAR-2023,
2023,17900,CE,155.1,423.1,123.65,368.45,368.45,33132,239938.37,69160,-179040,03-
MAR-2023,
2023,17950,CE,120,376.1,89.45,320.3,320.3,49714,360218.21,33760,-286520,03-MAR-
2023,
2023,18000,CE,85,326.45,65.95,274.55,274.55,435611,3162811.44,210640,-1765880,03-
MAR-2023,
2023,18050,CE,56,277.5,45.75,224.7,224.7,294348,2136688.71,87920,-520920,03-MAR-
2023,
2023,18100,CE,39.95,230,29,179.15,179.15,898147,6533517.48,204040,-1552480,03-MAR-
2023,
2023,18150,CE,25,183.6,18,136.55,136.55,718690,5238279.66,223800,-573000,03-MAR-
2023,
2023,18200,CE,10.9,140.4,10.9,97.7,97.7,1760359,12863630.47,432320,-1231880,03-MAR-
2023,
2023,18250,CE,6.15,101.3,6.15,63.55,63.55,1527892,11187172.93,775080,-67680,03-MAR-
2023,
2023,18300,CE,9.6,68,3.2,39.55,39.55,2997479,21990116.7,1894320,536920,03-MAR-2023,
2023,18350,CE,2.5,42.7,1.65,22.25,22.25,1923232,14135818.96,1608080,841160,03-MAR-
2023,
2023,18400,CE,0.7,24.9,0.7,11.5,11.5,2621051,19306921.55,2200720,1470880,03-MAR-
2023,
2023,18450,CE,1.1,15.1,1.1,5.4,5.4,1118525,8258567.26,1550440,1265000,03-MAR-2023,
2023,18500,CE,1.7,9.3,1.25,2.8,2.8,1580722,11700427.83,2406320,1205400,03-MAR-2023,
2023,18550,CE,1.35,5.8,0.85,1.6,1.6,667672,4954917.34,1128800,941080,03-MAR-2023,
2023,18600,CE,0.8,3.9,0.65,1.15,1.15,728671,5421905.61,1276360,622320,03-MAR-2023,
2023,18650,CE,1.35,2.85,0.7,0.9,0.9,187309,1397441.96,481760,311200,03-MAR-2023,
2023,18700,CE,1.2,2.2,0.65,0.8,0.8,352419,2636278.09,1193800,796640,03-MAR-2023,
2023,18750,CE,1.8,1.8,0.5,0.8,0.8,84056,630456.12,564560,523560,03-MAR-2023,
2023,18800,CE,0.9,1.5,0.45,0.65,0.65,240673,1809955.92,1106040,837440,03-MAR-2023,
2023,18850,CE,1.75,1.75,0.35,0.5,0.5,31683,238901.72,82920,43440,03-MAR-2023,
2023,18900,CE,1,1.25,0.3,0.45,0.45,85067,643134.27,409640,259600,03-MAR-2023,
2023,18950,CE,0.95,1.1,0.25,0.45,0.45,9967,75552.83,33680,11160,03-MAR-2023,
2023,19000,CE,0.65,1,0.3,0.35,0.35,172571,1311587.28,1033120,338600,03-MAR-2023,
2023,19050,CE,0.65,1.2,0.2,0.3,0.3,3861,29421.74,29160,3240,03-MAR-2023,
2023,19100,CE,1.2,1.2,0.2,0.3,0.3,19181,146547.58,214040,73240,03-MAR-2023,
2023,19150,CE,0.95,0.95,0.2,0.3,0.3,629,4818.28,5560,2320,03-MAR-2023,
2023,19200,CE,0.8,0.8,0.15,0.25,0.25,63626,488659.41,719720,-255920,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,19250,CE,0.7,0.85,0.2,0.25,0.25,692,5328.53,3160,-
40,03-MAR-2023,
2023,19300,CE,0.75,0.75,0.15,0.25,0.25,7247,55948.14,37360,3040,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,19350,CE,0.8,0.8,0.15,0.2,0.2,424,3281.84,1480,-960,03-
MAR-2023,
8520,03-MAR-2023,
MAR-2023,
2023,19500,CE,0.8,0.95,0.2,0.35,0.35,26603,207507.74,363480,165880,03-MAR-2023,
2023,19550,CE,0.55,0.7,0.2,0.25,0.25,410,3206.27,4560,2480,03-MAR-2023,
11280,03-MAR-2023,
2023,19650,CE,0.55,1.05,0.2,0.25,0.25,396,3112.63,3920,2560,03-MAR-2023,
4920,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,19750,CE,0.4,0.6,0.3,0.3,0.3,14,110.6,440,0,03-MAR-
2023,
4640,03-MAR-2023,
MAR-2023,
2023,20000,CE,1.1,1.15,0.15,0.2,0.2,8932,71457.11,106080,83880,03-MAR-2023,
480,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,20200,CE,0.6,0.6,0.1,0.25,0.25,284,2294.76,4880,360,03-
MAR-2023,
MAR-2023,
2023,20400,CE,0.45,0.55,0.15,0.25,0.25,287,2341.95,5600,1120,03-MAR-2023,
2023,20500,CE,0.5,0.65,0.1,0.15,0.15,1766,14481.37,41200,18160,03-MAR-2023,
MAR-2023,
2023,20700,CE,0.35,0.4,0.15,0.2,0.2,336,2782.11,4920,1320,03-MAR-2023,
2023,20800,CE,0.6,0.6,0.15,0.2,0.2,672,5591.11,11160,7840,03-MAR-2023,
2023,20900,CE,0.5,0.5,0.15,0.2,0.2,567,4740.18,13880,8560,03-MAR-2023,
2023,15900,PE,0.65,0.9,0.2,0.35,0.35,2287,14545.7,58480,37440,03-MAR-2023,
2023,16000,PE,0.5,0.6,0.3,0.4,0.4,5962,38157.87,160360,131960,03-MAR-2023,
2023,16100,PE,0.5,0.95,0.3,0.4,0.4,875,5635.16,12920,6440,03-MAR-2023,
2023,16200,PE,0.75,0.95,0.3,0.45,0.45,1063,6888.44,13560,8240,03-MAR-2023,
2023,16300,PE,0.3,0.95,0.25,0.35,0.35,1044,6807.08,11840,6880,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,16400,PE,0.55,1,0.2,0.4,0.4,1179,7734.47,7080,1880,03-
MAR-2023,
2023,16500,PE,0.45,1.1,0.3,0.4,0.4,10285,67883.05,87640,47160,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,16600,PE,0.5,0.8,0.3,0.45,0.45,3469,23034.91,12840,-
2640,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,16700,PE,0.6,1,0.35,0.5,0.5,5808,38798.75,45840,-
45960,03-MAR-2023,
26480,03-MAR-2023,
8320,03-MAR-2023,
36360,03-MAR-2023,
960,03-MAR-2023,
2023,17000,PE,0.7,0.95,0.45,0.6,0.6,86318,586985.35,790920,341520,03-MAR-2023,
2023,17050,PE,0.4,2.35,0.3,0.6,0.6,2774,18919.4,18320,2480,03-MAR-2023,
2023,17100,PE,1.3,1.3,0.5,0.7,0.7,32688,223595.38,241000,4920,03-MAR-2023,
4320,03-MAR-2023,
2023,17200,PE,1.1,1.5,0.5,0.75,0.75,78113,537444.82,453280,85160,03-MAR-2023,
480,03-MAR-2023,
2023,17300,PE,1.4,1.55,0.65,0.85,0.85,100066,692498.37,369720,128760,03-MAR-2023,
2023,17350,PE,1.85,2.35,0.35,0.85,0.85,46386,321939.06,150240,82560,03-MAR-2023,
2023,17400,PE,2.2,2.2,0.9,1,1,170737,1188413.67,592680,363120,03-MAR-2023,
2023,17450,PE,2.7,2.9,0.85,1.1,1.1,72258,504398.11,195800,79760,03-MAR-2023,
2023,17500,PE,2.95,3,1.15,1.3,1.3,356406,2495050.56,1724560,643520,03-MAR-2023,
2023,17550,PE,4,4.8,1.1,1.4,1.4,127107,892368.84,522000,198040,03-MAR-2023,
2023,17600,PE,4,4.9,1.25,1.5,1.5,322843,2273040.31,1257360,839320,03-MAR-2023,
2023,17650,PE,7.35,7.35,1.4,1.65,1.65,162870,1149990.14,327640,127840,03-MAR-2023,
2023,17700,PE,8.4,9,1.55,1.8,1.8,423963,3002036.31,943560,518440,03-MAR-2023,
2023,17750,PE,10,10,1.65,1.95,1.95,248776,1766582.16,341320,36200,03-MAR-2023,
2023,17800,PE,23.55,24,1.95,2.2,2.2,543674,3871731.38,1808480,1069240,03-MAR-2023,
2023,17850,PE,19,21.35,2.05,2.35,2.35,412101,2943182.67,469960,290560,03-MAR-2023,
2023,17900,PE,30,33.6,2.25,2.75,2.75,861031,6167458.14,1408680,953520,03-MAR-2023,
2023,17950,PE,39.15,52.05,2.75,3.35,3.35,708161,5087596.58,1066880,712480,03-MAR-
2023,
2023,18000,PE,59.9,73.7,3.35,4.6,4.6,1769841,12753583.36,2877200,2012560,03-MAR-
2023,
2023,18050,PE,80.05,99.95,4.5,6.55,6.55,995429,7195832.73,1387400,1253920,03-MAR-
2023,
2023,18100,PE,99.95,134.05,6.65,10.1,10.1,1808717,13113849.88,1979360,1731520,03-
MAR-2023,
2023,18150,PE,150.1,172.45,10.65,16.5,16.5,1134008,8246836.26,1448120,1428520,03-
MAR-2023,
2023,18200,PE,189,213.7,17.45,27.45,27.45,2044477,14915747.88,1677640,1628680,03-
MAR-2023,
2023,18250,PE,228.35,257.85,27.75,43.95,43.95,1212028,8872026.21,1398760,1381560,03
-MAR-2023,
2023,18300,PE,292.55,306.75,45,68,68,1179961,8671312.85,738920,717760,03-MAR-2023,
2023,18350,PE,330,330,69.45,100.25,100.25,226286,1669939.46,155400,150480,03-MAR-
2023,
2023,18400,PE,377.65,380,101.65,139.25,139.25,149359,1107507.51,138360,133520,03-
MAR-2023,
2023,18450,PE,408.35,417.45,140.25,181.15,181.15,12646,94218.06,21400,20720,03-MAR-
2023,
2023,18500,PE,480.15,480.15,183.75,230.05,230.05,11301,84674.05,38240,31160,03-MAR-
2023,
2023,18550,PE,300.1,310,231.9,286.15,286.15,829,6242.17,4520,4480,03-MAR-2023,
2023,18600,PE,579.2,579.2,280.75,335.8,335.8,1547,11720.44,21160,13840,03-MAR-2023,
2023,18650,PE,377.15,394.25,337.6,387.3,387.3,210,1597.54,2080,2080,03-MAR-2023,
2023,18700,PE,498.05,498.05,379.3,436.9,436.9,369,2822.48,1600,1520,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,18750,PE,0,0,0,476.25,497.1,0,0,0,0,03-MAR-2023,
2023,18800,PE,482.5,523.9,482.5,521.25,521.25,11,84.88,360,360,03-MAR-2023,
2023,18950,PE,670.85,692.45,670.85,681.65,681.65,10,78.52,200,200,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,19000,PE,0,0,0,593.75,730,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,06-Mar-2023,19150,PE,0,0,0,672,876.45,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,16400,CE,0,0,0,2135,1900.25,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,17800,CE,480,480,480,480,612.55,12,87.74,240,-240,03-
MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,17950,CE,243.25,405.7,216,405.7,405.7,44,320.62,120,-
1240,03-MAR-2023,
2023,18000,CE,179.15,370,170.9,336.25,336.25,381,2779.56,4920,2320,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,18050,CE,125,332.65,125,301.35,301.35,110,805.55,600,-
80,03-MAR-2023,
2023,18100,CE,125.45,273.75,108,256.25,256.25,473,3461.35,4960,-1880,03-MAR-2023,
2023,18150,CE,173.95,221.75,131.05,221.65,221.65,30,219.85,80,80,03-MAR-2023,
2023,18200,CE,160.2,279.8,125.85,189.15,189.15,774,5696.31,3680,3680,03-MAR-2023,
2023,18250,CE,192.35,196.95,126.7,161.75,161.75,97,714.86,680,600,03-MAR-2023,
2023,18300,CE,137,164.8,116.1,131.3,131.3,544,4012.33,10880,10880,03-MAR-2023,
2023,18350,CE,168.25,169.4,97.05,111.35,111.35,37,273.55,720,720,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,18400,CE,145,145,83,87,87,470,3476.61,3600,3600,03-MAR-
2023,
2023,18550,CE,84.65,84.65,25,42.6,42.6,268,1993.03,1480,1480,03-MAR-2023,
2023,18800,CE,50.05,50.05,6.1,11.3,11.3,252,1896.27,4320,4320,03-MAR-2023,
2023,19000,CE,5.25,8.45,4.75,5.3,5.3,1701,12931.89,20680,19200,03-MAR-2023,
2023,
OPTIDX,FINNIFTY,14-Mar-2023,19200,CE,5.3,9,2.5,3.5,3.5,212,1628.51,5240,3080,03-
MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,19700,CE,2,2.15,1.45,1.5,1.5,11,86.68,280,280,03-MAR-
2023,
OPTIDX,FINNIFTY,14-Mar-2023,19800,CE,2,2.55,1.6,1.6,1.6,11,87.12,1000,280,03-MAR-
2023,
OPTIDX,FINNIFTY,14-Mar-2023,19900,CE,2,2,1.8,1.8,6.05,4,31.84,160,80,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,20000,CE,1.8,1.95,1.8,1.95,4.3,2,16,200,0,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,20100,CE,3.15,3.15,2,2.05,2.05,37,297.51,1520,1280,03-
MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,20600,CE,0.8,0.8,0.8,0.8,0.8,2,16.48,880,0,03-MAR-2023,
2023,16300,PE,2.65,7.45,2.5,4.45,4.45,346,2256.46,8960,8680,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,16600,PE,20,20,1.7,3.15,2.1,5,33.21,80,80,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,16850,PE,21.55,21.55,21.55,21.55,21.55,1,6.74,40,40,03-
MAR-2023,
2023,17000,PE,5.45,9.5,3.15,4.65,4.65,153,1040.73,8440,760,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,17200,PE,5.15,8,5.15,6.85,20.7,14,96.35,600,360,03-MAR-
2023,
OPTIDX,FINNIFTY,14-Mar-2023,17300,PE,12.75,12.75,4.05,8,8,22,152.29,720,520,03-MAR-
2023,
OPTIDX,FINNIFTY,14-Mar-2023,17350,PE,22,22,5.05,5.25,5.25,23,159.71,800,280,03-MAR-
2023,
OPTIDX,FINNIFTY,14-Mar-2023,17400,PE,15,15,15,15,38.4,2,13.93,160,80,03-MAR-2023,
2023,17500,PE,20.1,20.15,7.25,9.05,9.05,1538,10772.58,17240,13000,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,17600,PE,58.5,58.5,58.5,58.5,66.85,2,14.12,120,80,03-
MAR-2023,
2023,17900,PE,54.3,54.3,28.15,33.3,33.3,48,344.31,920,840,03-MAR-2023,
OPTIDX,FINNIFTY,14-Mar-2023,17950,PE,53,53,47.7,50,152.6,12,86.4,80,40,03-MAR-2023,
2023,18000,PE,130.05,130.05,35,45.85,45.85,3647,26334.52,31120,2680,03-MAR-2023,
2023,18100,PE,101.1,120,54.3,66.45,66.45,518,3765.57,7480,6240,03-MAR-2023,
2023,18250,PE,250,262.55,97.95,117.35,117.35,445,3269.12,5680,5680,03-MAR-2023,
2023,18300,PE,160,160,100.1,137.7,137.7,150,1105.9,1040,1040,03-MAR-2023,
2023,18100,CE,361.35,361.35,361.35,361.35,504.65,1,7.38,40,40,03-MAR-2023,
OPTIDX,FINNIFTY,21-Mar-2023,20000,CE,8.9,8.9,5,5,20.15,5,40.01,520,200,03-MAR-2023,
2023,
OPTIDX,FINNIFTY,28-Mar-2023,17900,CE,546.4,546.4,540,540,706.55,2,14.75,40,-40,03-
MAR-2023,
OPTIDX,FINNIFTY,28-Mar-2023,18000,CE,361.2,392.15,361.2,392.15,644,11,80.9,1040,-
360,03-MAR-2023,
OPTIDX,FINNIFTY,28-Mar-2023,18050,CE,400,400,400,400,614,2,14.76,120,80,03-MAR-
2023,
2023,18100,CE,358.8,358.8,358.8,358.8,584.85,12,88.6,520,480,03-MAR-2023,
OPTIDX,FINNIFTY,28-Mar-2023,18250,CE,372.85,372.85,276,276,502.7,6,44.61,80,80,03-
MAR-2023,
2023,18500,CE,275.55,275.55,275.55,275.55,275.55,1,7.51,40,40,03-MAR-2023,
2023,19000,CE,119.8,119.8,112.5,112.5,206.8,3,22.93,120,120,03-MAR-2023,
OPTIDX,FINNIFTY,28-Mar-2023,20000,CE,7,7,5.9,5.9,5.9,22,176.05,1040,480,03-MAR-
2023,
OPTIDX,FINNIFTY,28-Mar-2023,21100,CE,4,10,3.1,3.2,5.1,15,126.63,680,200,03-MAR-
2023,
OPTIDX,FINNIFTY,28-Mar-2023,15900,PE,9,9,9,9,3.7,1,6.36,40,40,03-MAR-2023,
OPTIDX,FINNIFTY,28-Mar-2023,16000,PE,7,10.5,1.1,1.1,4.95,9,57.62,720,160,03-MAR-
2023,
2023,17500,PE,226.95,226.95,226.95,226.95,140.15,1,7.09,40,40,03-MAR-2023,
OPTIDX,FINNIFTY,28-Mar-2023,18300,PE,596,596,596,596,424.15,1,7.55,80,40,03-MAR-
2023,
OPTIDX,FINNIFTY,03-Apr-2023,15900,CE,0,0,0,2508.5,2470.2,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,03-Apr-2023,16000,CE,0,0,0,2413.25,2373,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,03-Apr-2023,16850,CE,0,0,0,1643,1578.45,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,03-Apr-
2023,18300,CE,413.3,413.3,413.3,413.3,540.55,1,7.48,40,40,03-MAR-2023,
OPTIDX,FINNIFTY,03-Apr-2023,15900,PE,0,0,0,17.95,7.6,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,03-Apr-2023,17650,PE,0,0,0,271,212.55,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,03-Apr-2023,17850,PE,0,0,0,338.15,276,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,25-Apr-2023,17900,CE,694.25,694.25,694.25,694.25,960.05,1,7.43,0,-
40,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,15000,CE,0,0,0,3294.5,3550.05,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,17300,CE,0,0,0,1419.65,1601,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,18500,CE,0,0,0,767,887.4,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,15000,PE,0,0,0,36.55,24.2,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,15500,PE,0,0,0,70.5,49,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,17100,PE,0,0,0,358,282.15,0,0,0,0,03-MAR-2023,
OPTIDX,FINNIFTY,30-May-2023,18600,PE,0,0,0,1002,851.3,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,5250,CE,0,0,0,1813.3,1668.35,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,5450,CE,0,0,0,1615,1468.5,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,6300,CE,0,0,0,796.05,619,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,5250,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,5950,PE,0,0,0,5,0,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,6400,PE,0,0,0,36.15,0.05,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,06-Mar-2023,7400,PE,0,0,0,442,480.5,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,03-Apr-2023,5250,CE,0,0,0,1756.05,1697.75,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,03-Apr-2023,5450,CE,0,0,0,1557.85,1499,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,03-Apr-2023,8100,CE,0,0,0,12,3.6,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,03-Apr-2023,5250,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,03-Apr-2023,8000,PE,0,0,0,988.75,1041,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,25-Apr-2023,6050,PE,0,0,0,43,17.2,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,25-Apr-2023,7900,PE,0,0,0,930,934.05,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,5300,CE,0,0,0,1589.25,1710.2,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,5600,CE,0,0,0,1304.7,1422,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,5900,CE,0,0,0,1034,1144.1,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,5300,PE,0,0,0,4.55,2.6,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,5450,PE,0,0,0,8.45,5,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,6350,PE,0,0,0,121,90,0,0,0,0,03-MAR-2023,
OPTIDX,MIDCPNIFTY,30-May-2023,7100,PE,0,0,0,443,370.25,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,15800,CE,0,0,0,1926.6,1812.7,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,15950,CE,0,0,0,1783,1662.9,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-
2023,16000,CE,1499,1649,1485,1649,1612.95,22,192.86,7150,400,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16050,CE,0,0,0,1688.4,1563,0,0,0,0,03-MAR-2023,
2023,16400,CE,1092.05,1092.05,1087,1087,1213.6,2,17.48,100,50,03-MAR-2023,
2023,16500,CE,899,1149,899,1102.7,1102.7,180,1578.14,8950,750,03-MAR-2023,
2023,16550,CE,954.95,1090,954.95,1045.35,1045.35,5,44,6700,150,03-MAR-2023,
2023,16600,CE,864.3,1015.6,864.3,1015.6,1015.6,49,430.05,5400,700,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16650,CE,948.4,951.7,948.4,950.05,950.05,4,35.2,2800,0,03-
MAR-2023,
2023,16700,CE,739.05,908.85,739.05,904.85,904.85,108,944.68,3000,-350,03-MAR-2023,
2023,16750,CE,862.45,864.35,853.35,857.85,857.85,35,308.13,6650,350,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16800,CE,651.3,840,618.15,801.8,801.8,284,2485.65,18050,-
2200,03-MAR-2023,
2023,16850,CE,594.55,786.05,594.55,758.85,758.85,99,866.46,5400,-50,03-MAR-2023,
2023,16900,CE,546.9,752.55,529.4,702.25,702.25,932,8162.67,8750,-6300,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16950,CE,487.05,684.25,487.05,656.3,656.3,97,849.15,4450,-
650,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,17000,CE,399,655,399,608.6,608.6,11453,100452.91,116350,-
17350,03-MAR-2023,
2023,17050,CE,398.35,601.4,383.3,559.1,559.1,524,4593.91,13350,-650,03-MAR-2023,
12750,03-MAR-2023,
2023,17150,CE,310.2,501.35,291.05,462.35,462.35,2791,24466.83,30650,-4600,03-MAR-
2023,
2023,17200,CE,250,458.5,240.2,411.8,411.8,45422,398321.47,325700,-89100,03-MAR-
2023,
2023,17250,CE,178,409.6,178,365.65,365.65,25167,220561.47,86750,-78850,03-MAR-2023,
2023,17300,CE,140.1,362.9,140.1,317.15,317.15,278489,2442605.73,665200,-1292550,03-
MAR-2023,
2023,17350,CE,140,316,128.6,274.25,274.25,189391,1660959.24,318150,-1063850,03-MAR-
2023,
2023,17400,CE,105,270.95,100.5,229.05,229.05,1217319,10691204.31,2085200,-
4421500,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,17450,CE,84.9,227,75,187.1,187.1,953518,8380373.6,697600,-
1019000,03-MAR-2023,
2023,17500,CE,52.2,185,52.2,148.1,148.1,3094438,27243796,3117500,-1765800,03-MAR-
2023,
2023,17550,CE,42,146.4,37.9,113.2,113.2,1815235,16008230.51,1098550,-259500,03-MAR-
2023,
2023,17600,CE,29.9,111.65,25,83.2,83.2,3506032,30975656.21,4961300,1547950,03-MAR-
2023,
2023,17650,CE,19.9,81.65,16,58.55,58.55,1666430,14747841.59,2343550,424200,03-MAR-
2023,
2023,17700,CE,12.5,56.8,10.6,38.95,38.95,2525293,22390582.86,5010400,2314350,03-
MAR-2023,
2023,17750,CE,9.25,37.55,7,24.4,24.4,1283249,11401912.55,3111900,1787950,03-MAR-
2023,
2023,17800,CE,6.85,23.9,4.7,15,15,2107327,18769062.94,4866000,2083400,03-MAR-2023,
2023,17850,CE,4.1,14.25,3.85,8.75,8.75,1007660,8997697.01,3560700,2411150,03-MAR-
2023,
2023,17900,CE,2.8,9.05,2.8,5.4,5.4,1524997,13653087.73,6528450,2353900,03-MAR-2023,
2023,17950,CE,3.5,6.05,2.4,3.75,3.75,553349,4967486.56,1447750,857050,03-MAR-2023,
2023,18000,CE,2.65,4.55,2.2,3,3,1302285,11722685.67,7070050,473600,03-MAR-2023,
2023,18050,CE,2.4,3.35,1.85,2.4,2.4,213825,1930054.12,801300,404500,03-MAR-2023,
2023,18100,CE,2.1,2.7,1.6,2,2,473233,4283281.78,2724650,1247350,03-MAR-2023,
2023,18150,CE,2.15,2.3,1.45,1.8,1.8,106849,969759.11,772250,507800,03-MAR-2023,
2023,18200,CE,1.65,2,1.3,1.55,1.55,341929,3111840.66,2351600,798950,03-MAR-2023,
2023,18250,CE,1.8,1.85,1.2,1.4,1.4,53065,484259.78,383150,108200,03-MAR-2023,
2023,18300,CE,1.65,1.9,1.05,1.25,1.25,198467,1816111.16,1532750,328550,03-MAR-2023,
2023,18350,CE,1.75,1.75,1,1.2,1.2,21949,201397.05,200300,43100,03-MAR-2023,
2023,18400,CE,1.9,1.9,1.05,1.3,1.3,151669,1395457.91,2101100,1338100,03-MAR-2023,
2023,18450,CE,1.55,1.6,1,1.15,1.15,14282,131760.79,141500,30900,03-MAR-2023,
2023,18500,CE,1.45,1.55,0.8,1,1,444897,4115554.75,4796250,1288850,03-MAR-2023,
2023,18550,CE,1.6,1.6,0.95,1.15,1.15,14520,134681.7,182450,176100,03-MAR-2023,
2023,18600,CE,1.5,1.6,0.85,1.05,1.05,81526,758239.26,505350,219600,03-MAR-2023,
2023,18650,CE,1.45,1.45,0.9,1.1,1.1,8964,83594.42,79100,71350,03-MAR-2023,
2023,18700,CE,1.45,1.45,0.75,0.95,0.95,41613,389103.97,312200,162900,03-MAR-2023,
2023,18750,CE,1.4,2.95,0.75,0.9,0.9,8734,81886.03,51650,46150,03-MAR-2023,
2023,18800,CE,1.35,1.35,0.75,0.85,0.85,21532,202411.55,211800,49350,03-MAR-2023,
2023,18850,CE,1.4,2.45,0.7,0.8,0.8,5260,49578.15,30000,25700,03-MAR-2023,
2023,18900,CE,1.25,1.25,0.75,0.8,0.8,6485,61286.24,96850,53050,03-MAR-2023,
2023,18950,CE,1.25,1.8,0.7,0.85,0.85,1205,11417.91,17750,12600,03-MAR-2023,
2023,19000,CE,1.15,1.2,0.7,0.8,0.8,87525,831524.6,1374850,461650,03-MAR-2023,
2023,19050,CE,1.4,1.4,0.65,0.75,0.75,1260,12002.06,11550,6050,03-MAR-2023,
2023,19100,CE,1.15,1.15,0.65,0.75,0.75,1132,10811.07,57350,900,03-MAR-2023,
2023,19150,CE,1.15,1.35,0.75,0.85,0.85,327,3131.16,5150,3250,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,19300,CE,1,1.2,0.7,0.8,0.8,1191,11493.63,100000,10650,03-
MAR-2023,
MAR-2023,
2023,19400,CE,1.05,1.05,0.65,0.8,0.8,3298,31991.9,104450,25600,03-MAR-2023,
2023,19450,CE,1.15,1.15,0.65,0.75,0.75,687,6681.34,13800,7550,03-MAR-2023,
2023,19500,CE,1.2,1.2,0.6,0.65,0.65,66396,647385.42,2027550,35550,03-MAR-2023,
2023,19550,CE,1.1,1.1,0.55,0.6,0.6,21997,215027.86,873800,174950,03-MAR-2023,
2023,15800,PE,1.4,1.7,0.7,0.8,0.8,89253,705147.53,1450850,603000,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,15850,PE,0.9,1.3,0.8,1.05,1.05,936,7418.3,17200,17200,03-
MAR-2023,
2023,15900,PE,1.55,1.7,0.95,1.05,1.05,33095,263126.09,620350,20750,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,15950,PE,1.5,1.95,1,1.1,1.1,2626,20944.09,25950,9250,03-
MAR-2023,
2023,16000,PE,1.55,1.75,1,1.15,1.15,116481,931925.19,1827300,225500,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16050,PE,2,2.2,1.05,1.25,1.25,5008,40192.93,14150,6350,03-
MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16100,PE,1.95,1.95,1.25,1.35,1.35,39015,314099.97,577550,-
67000,03-MAR-2023,
2023,16150,PE,2.05,2.5,1.2,1.4,1.4,9528,76946.11,42400,23850,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16200,PE,1.9,2,1.35,1.5,1.5,75029,607794.97,1174450,-
55750,03-MAR-2023,
2023,16250,PE,2.25,2.35,1.2,1.4,1.4,16312,132548.08,101650,48300,03-MAR-2023,
44200,03-MAR-2023,
2023,16350,PE,2.25,2.25,1.2,1.6,1.6,15242,124617,41850,15450,03-MAR-2023,
67950,03-MAR-2023,
2023,16450,PE,2.65,2.95,1.4,1.7,1.7,24067,197974.77,139100,29900,03-MAR-2023,
2023,16500,PE,2.7,2.7,1.7,1.85,1.85,284163,2344635.8,3053600,334650,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,16550,PE,3.2,3.25,1.5,2,2,26315,217785.25,108400,14850,03-
MAR-2023,
2023,16600,PE,3.1,3.35,1.9,2.1,2.1,190474,1581152.55,1523800,590600,03-MAR-2023,
2023,16650,PE,4.2,4.2,1.9,2.25,2.25,51419,428126.29,242600,37650,03-MAR-2023,
2023,16700,PE,3,4.4,2.1,2.5,2.5,408055,3407817.14,1816200,222550,03-MAR-2023,
2023,16750,PE,4.8,5,2.4,2.7,2.7,84130,704712.17,416700,115800,03-MAR-2023,
2023,16800,PE,3.9,6.4,2.65,2.95,2.95,432244,3631545.88,2831450,954950,03-MAR-2023,
459950,03-MAR-2023,
2023,16900,PE,6.3,9.7,2.95,3.45,3.45,448604,3791618.19,2050450,-22600,03-MAR-2023,
2023,16950,PE,10,10,3.25,3.85,3.85,276734,2345962.92,1023850,329450,03-MAR-2023,
2023,17000,PE,9.85,11.9,3.8,4.45,4.45,978432,8319306.1,6818100,3496250,03-MAR-2023,
2023,17050,PE,15,15,3.8,4.8,4.8,381694,3255137.01,857300,195950,03-MAR-2023,
2023,17100,PE,21,21,4.7,5.55,5.55,874381,7479263.12,3064050,669850,03-MAR-2023,
2023,17150,PE,28.6,28.6,5.5,6.55,6.55,677751,5814681.66,2125300,1580650,03-MAR-
2023,
2023,17200,PE,30,30,6.65,7.9,7.9,1176920,10128355.35,4405150,2370500,03-MAR-2023,
2023,17250,PE,42.25,42.25,8.5,9.9,9.9,626334,5406955.27,1913450,1170500,03-MAR-
2023,
2023,17300,PE,51.05,54.1,11.3,13.05,13.05,1350093,11692580.68,4924350,1729150,03-
MAR-2023,
2023,17350,PE,51.5,63.85,14.4,17.15,17.15,824658,7165305.22,2335300,1357350,03-MAR-
2023,
2023,17400,PE,66.15,91.65,19.05,23.35,23.35,2141470,18672428.05,6693800,3656350,03-
MAR-2023,
2023,17450,PE,89.05,120.35,24.9,31.5,31.5,1429951,12512775.74,3116800,2743150,03-
MAR-2023,
2023,17500,PE,125,139.85,33.25,42.65,42.65,3239846,28450903.49,8360050,6921500,03-
MAR-2023,
2023,17550,PE,188,188,44.1,57,57,1403177,12365522.74,3034200,2815050,03-MAR-2023,
2023,17600,PE,232,232,59.05,76.2,76.2,2221878,19653704.97,5242600,4715100,03-MAR-
2023,
2023,17650,PE,235.7,244.7,79.25,100.75,100.75,486215,4318602.43,912100,808950,03-
MAR-2023,
2023,17700,PE,273.6,289.8,104.4,131.5,131.5,527891,4710927.64,1172200,894250,03-
MAR-2023,
2023,17750,PE,320.75,334.25,135.45,167.45,167.45,76387,684985.19,289600,240100,03-
MAR-2023,
2023,17800,PE,374.9,387.25,171.7,206.35,206.35,124829,1125154.77,473000,208750,03-
MAR-2023,
2023,17850,PE,436.35,436.35,212.45,248.45,248.45,8573,77630.75,72750,47800,03-MAR-
2023,
2023,17900,PE,468.45,481.65,256.5,298.05,298.05,16809,153106.9,182550,42250,03-MAR-
2023,
2023,17950,PE,480.75,480.75,303.5,347.55,347.55,1681,15399.74,24200,3900,03-MAR-
2023,
2023,18000,PE,577.9,578.55,351.45,392.2,392.2,17844,164340.1,332250,20450,03-MAR-
2023,
2023,18050,PE,589.9,589.9,405.45,442.1,442.1,125,1158.3,9100,550,03-MAR-2023,
2023,18100,PE,664.9,664.9,449.15,494.25,494.25,870,8106.17,49950,-4600,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,18150,PE,690,690,504.1,547,547,109,1021.04,9650,800,03-
MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,18200,PE,752.05,752.05,548,598.1,598.1,711,6689.56,91400,-
4850,03-MAR-2023,
2023,18250,PE,753.1,753.35,599.95,619.85,648.65,34,322.63,8000,-1300,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,18300,PE,879,879,650.2,693.3,693.3,1010,9619.17,56350,-
3950,03-MAR-2023,
2023,18350,PE,793.7,793.7,738.9,753.7,753.7,5,47.79,15400,50,03-MAR-2023,
2023,18400,PE,957.3,957.3,747.05,794.15,794.15,52,500.18,29250,-550,03-MAR-2023,
50,03-MAR-2023,
2023,18500,PE,1060.1,1060.1,850,885.65,885.65,605,5870.43,102150,6750,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,18550,PE,1005.2,1028.6,950,954.9,954.9,4,39.07,2300,50,03-
MAR-2023,
2023,18600,PE,1154.2,1154.25,968.75,999.55,999.55,294,2895.38,24800,-7250,03-MAR-
2023,
OPTIDX,NIFTY,09-Mar-2023,18650,PE,0,0,0,1037.7,1035.4,0,0,0,0,03-MAR-2023,
2023,18700,PE,1168.7,1168.7,1096.35,1096.35,1084.95,7,69.5,9700,0,03-MAR-2023,
OPTIDX,NIFTY,09-Mar-2023,18750,PE,0,0,0,1350,1134.6,0,0,5350,0,03-MAR-2023,
2023,18800,PE,1226,1232,1186.05,1189.15,1189.15,16,159.95,13450,0,03-MAR-2023,
2023,18900,PE,1344.95,1344.95,1334.8,1334.8,1283.95,6,60.71,5300,-50,03-MAR-2023,
2023,19000,PE,1500.8,1507.8,1352.95,1396.75,1396.75,153,1561.01,46200,-800,03-MAR-
2023,
2023,19500,PE,1940.55,1940.55,1878.45,1900.55,1900.55,134,1433.84,13250,100,03-MAR-
2023,
2023,19550,PE,1961.95,1961.95,1886.8,1886.8,1932.95,2,21.47,50,50,03-MAR-2023,
2023,16400,CE,1070.8,1252.4,1070.8,1252.4,1240.35,4,35.12,100,100,03-MAR-2023,
2023,16700,CE,772.95,939.5,772.95,925.8,925.8,8,70.16,450,250,03-MAR-2023,
2023,16750,CE,719.35,926.75,719.35,926.75,907.05,6,52.69,350,150,03-MAR-2023,
2023,16800,CE,815.75,815.75,815.75,815.75,815.75,1,8.8,100,0,03-MAR-2023,
2023,16900,CE,596.65,726,596.65,712.15,712.15,35,306.77,1100,1100,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,17000,CE,478,683,463.4,636.55,636.55,1935,17011.95,26600,-
38850,03-MAR-2023,
2023,17050,CE,451.35,451.35,451.35,451.35,644.35,1,8.75,50,0,03-MAR-2023,
2023,17100,CE,393.5,578,393.5,547.5,547.5,399,3505.96,16250,8050,03-MAR-2023,
2023,17150,CE,337.5,539.35,337.5,484.85,484.85,71,625.07,6000,1350,03-MAR-2023,
2023,17200,CE,305,494.2,290,452.9,452.9,1223,10760.6,20650,150,03-MAR-2023,
2023,17250,CE,260,450,256.3,405.45,405.45,357,3139.51,12850,4350,03-MAR-2023,
2023,17300,CE,245,404.8,220.9,357.25,357.25,5659,49801.85,93650,1400,03-MAR-2023,
2023,17350,CE,205.85,359.95,181,318.95,318.95,2370,20858.76,27800,-21300,03-MAR-
2023,
2023,17400,CE,150,320.9,150,281.7,281.7,17753,156451.84,102900,-68300,03-MAR-2023,
2023,17450,CE,148.3,279.15,135.65,240.1,240.1,8190,72210.52,33850,-69300,03-MAR-
2023,
2023,17500,CE,104.9,243.3,104.9,206.4,206.4,44174,390265.62,221450,-219050,03-MAR-
2023,
2023,17550,CE,94.9,206.05,85.7,173.75,173.75,13497,119415.76,69500,-8350,03-MAR-
2023,
2023,17600,CE,75,173.6,67.85,142.8,142.8,58682,520021.47,433900,54450,03-MAR-2023,
2023,17650,CE,56.15,143.55,56.15,116.95,116.95,21983,195119.81,89350,1600,03-MAR-
2023,
2023,17700,CE,45.95,117.05,39.2,94.05,94.05,59915,532690.09,412900,52600,03-MAR-
2023,
2023,17750,CE,34.4,92.3,31.9,72.55,72.55,17869,159152.34,151000,89050,03-MAR-2023,
2023,17800,CE,29.9,71.8,23.75,55.5,55.5,62864,560970.79,683750,321100,03-MAR-2023,
2023,17850,CE,18.05,54.9,18.05,42.2,42.2,15720,140582.79,128950,45650,03-MAR-2023,
2023,17900,CE,15.05,41,13.8,31.25,31.25,41519,372153.44,601450,359200,03-MAR-2023,
2023,17950,CE,10.25,30.7,9.2,23.35,23.35,11654,104718.03,120000,79600,03-MAR-2023,
2023,18000,CE,10.9,22.8,8.7,17.45,17.45,64236,578622.91,826250,151600,03-MAR-2023,
2023,18050,CE,7.35,16.5,7.3,12.8,12.8,6524,58917.12,57850,28950,03-MAR-2023,
2023,18100,CE,8.15,12.5,5,9.75,9.75,29675,268695.26,278500,46700,03-MAR-2023,
2023,18200,CE,10,10,2.6,6.05,6.05,19547,177938.62,268150,169200,03-MAR-2023,
2023,18250,CE,5.5,6.45,4.25,5.15,5.15,1770,16156.08,18800,15150,03-MAR-2023,
2023,18300,CE,4.35,5.35,3.65,4.4,4.4,10480,95916.3,134200,31400,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,18350,CE,3.8,4.55,3.4,3.8,3.8,340,3120.19,7150,550,03-MAR-
2023,
OPTIDX,NIFTY,16-Mar-2023,18400,CE,4,4.45,3.2,3.6,3.6,7925,72925.16,140050,97400,03-
MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,18450,CE,3.65,5,3.05,3.3,3.3,530,4890.19,6300,2550,03-MAR-
2023,
2023,18500,CE,3.4,3.75,2.7,2.95,2.95,15588,144214.37,126350,72050,03-MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,18700,CE,2.7,4,2.3,2.6,2.6,483,4516.71,14500,4050,03-MAR-
2023,
2023,
MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,18850,CE,2.5,2.6,2.25,2.3,2.3,50,471.31,6250,-900,03-MAR-
2023,
OPTIDX,NIFTY,16-Mar-2023,18900,CE,2.6,2.6,2.1,2.2,2.2,61,576.52,4550,0,03-MAR-2023,
2023,
2023,19000,CE,2.65,2.85,2.05,2.4,2.4,3220,30593.83,149950,43750,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,19100,CE,2,2.05,1.5,1.8,1.8,14,133.71,1600,150,03-MAR-
2023,
2023,
OPTIDX,NIFTY,16-Mar-2023,19200,CE,1.85,3.35,1.3,1.9,1.9,153,1468.95,4650,-350,03-
MAR-2023,
2023,
2023,
2023,19500,CE,1.95,1.95,1.45,1.55,1.55,408,3978.31,17850,1300,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,19550,CE,2,2,1.3,1.3,0.4,51,498.57,5250,300,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,15800,PE,2.2,2.2,2.2,2.2,2.2,6,47.4,300,300,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,15900,PE,2.65,4,2.3,2.75,2.75,96,763.33,6450,3050,03-MAR-
2023,
MAR-2023,
2023,16000,PE,2.85,4.5,2.5,3.1,3.1,4013,32110.3,161650,71550,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,16150,PE,4.65,4.65,2.6,3.2,1.4,20,161.53,3700,800,03-MAR-
2023,
MAR-2023,
MAR-2023,
8100,03-MAR-2023,
MAR-2023,
2023,16400,PE,3.15,7.65,3,4.05,4.05,4123,33817.34,91300,65050,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,16450,PE,4.4,5.65,3.45,4,4,150,1234.05,1500,-800,03-MAR-
2023,
2023,16500,PE,8.25,8.25,3.95,4.1,4.1,10068,83084.66,229050,34300,03-MAR-2023,
2023,16550,PE,9.4,15.85,3.3,4.15,4.15,1165,9643.24,22300,3150,03-MAR-2023,
2023,16600,PE,9.5,9.5,4.2,4.65,4.65,9111,75645.55,150400,71150,03-MAR-2023,
MAR-2023,
35800,03-MAR-2023,
5800,03-MAR-2023,
42950,03-MAR-2023,
2023,16850,PE,24.75,24.75,7.6,8.45,8.45,3125,26343.44,21200,15400,03-MAR-2023,
5450,03-MAR-2023,
2023,16950,PE,20.7,22.55,10.4,11.1,11.1,4589,38923.78,32800,1200,03-MAR-2023,
2023,17000,PE,36,36,12,12.9,12.9,45917,390668.6,487400,122150,03-MAR-2023,
2023,17050,PE,31.45,31.95,13.9,15.25,15.25,7661,65382.8,39650,10500,03-MAR-2023,
2023,17100,PE,47.1,47.1,16.4,18.05,18.05,35088,300397.45,247650,74600,03-MAR-2023,
2023,17150,PE,45.05,45.85,19.55,21.8,21.8,12262,105304.28,122600,90950,03-MAR-2023,
2023,17200,PE,55.15,61.9,23.05,26.05,26.05,46700,402380.68,317900,156650,03-MAR-
2023,
2023,17250,PE,79.95,79.95,27.2,31.05,31.05,13752,118876.03,103200,58400,03-MAR-
2023,
2023,17300,PE,82.95,86.45,32.65,37.6,37.6,53641,465268,340500,170050,03-MAR-2023,
2023,17350,PE,101.45,104.75,39.3,45.45,45.45,16205,141050.5,82750,48150,03-MAR-
2023,
2023,17400,PE,131.05,131.05,47.1,55.2,55.2,62389,544925.31,371900,269200,03-MAR-
2023,
2023,17450,PE,140.6,140.6,56.9,67.6,67.6,23332,204524.37,129000,100500,03-MAR-2023,
2023,17500,PE,168.1,168.1,68.8,81.05,81.05,62332,548409.82,447800,300250,03-MAR-
2023,
2023,17550,PE,182.7,182.7,83.2,97.5,97.5,14298,126255.36,87800,71800,03-MAR-2023,
2023,17600,PE,221.95,226,99.8,117.45,117.45,36090,319987.43,211000,181850,03-MAR-
2023,
2023,17650,PE,241,241,120,141.9,141.9,4753,42293.28,56900,51750,03-MAR-2023,
2023,17700,PE,296.05,296.05,142,165.4,165.4,7326,65490.9,89850,72100,03-MAR-2023,
2023,17750,PE,293.45,293.45,168.55,197.05,197.05,806,7234.92,11300,8650,03-MAR-
2023,
2023,17800,PE,356.65,356.65,197.9,229.9,229.9,5892,53163.92,98550,82100,03-MAR-
2023,
2023,17850,PE,345,345,231.55,266.65,266.65,224,2031.51,5150,3050,03-MAR-2023,
2023,17900,PE,450,450,267.5,306.1,306.1,697,6348.88,15100,5350,03-MAR-2023,
2023,17950,PE,380,393.3,311.55,342.55,342.55,52,475.28,4000,300,03-MAR-2023,
2023,18000,PE,534.8,534.8,349.6,391.25,391.25,990,9112.22,20600,-1200,03-MAR-2023,
2023,18050,PE,509.9,509.9,446.75,446.75,446.75,5,46.32,2900,150,03-MAR-2023,
2023,18100,PE,621.9,621.9,444.15,483.8,483.8,136,1267.9,6200,2850,03-MAR-2023,
2023,18200,PE,735.35,735.35,552,585.45,585.45,115,1082.02,5750,-850,03-MAR-2023,
2023,18250,PE,708.15,708.15,579.1,608.3,608.3,13,122.62,500,500,03-MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,18300,PE,740,740,720.7,720.7,710.5,3,28.55,200,100,03-MAR-
2023,
OPTIDX,NIFTY,16-Mar-2023,18400,PE,831,831,778,778,778,11,105.74,550,550,03-MAR-
2023,
OPTIDX,NIFTY,16-Mar-2023,18500,PE,1028,1028,772,880,880,31,300.87,5100,700,03-MAR-
2023,
OPTIDX,NIFTY,16-Mar-2023,19000,PE,1400,1400,1345,1345,1362.45,5,50.95,4100,100,03-
MAR-2023,
OPTIDX,NIFTY,16-Mar-2023,19350,PE,0,0,0,1387.75,1708,0,0,0,0,03-MAR-2023,
2023,16800,CE,722.7,740.85,722.7,740.85,909.05,4,35.06,100,100,03-MAR-2023,
2023,16900,CE,624.15,670.9,624.15,670.6,824.35,15,131.67,550,550,03-MAR-2023,
2023,17000,CE,524.5,687.95,524.5,686.05,743,53,466.08,4200,450,03-MAR-2023,
2023,17100,CE,439.1,620,439.05,595.1,595.1,31,273.12,1150,900,03-MAR-2023,
100,03-MAR-2023,
2023,17250,CE,464.75,477.4,464.75,477.4,556.35,4,35.44,150,150,03-MAR-2023,
2023,17300,CE,274.95,448.15,271.1,407.15,407.15,482,4251.45,9050,-850,03-MAR-2023,
650,03-MAR-2023,
2023,17400,CE,195,367.15,195,328.45,328.45,2543,22480.82,21100,-37400,03-MAR-2023,
2023,17450,CE,190,317,183.65,294.9,294.9,285,2520.94,4500,200,03-MAR-2023,
2023,17500,CE,160,292.35,150.95,258.4,258.4,3758,33313.73,42400,-20300,03-MAR-2023,
2023,17550,CE,138,251.25,138,227.65,227.65,548,4865.42,9700,8100,03-MAR-2023,
2023,17600,CE,122,223.15,113.6,192.2,192.2,2870,25503.22,42750,13450,03-MAR-2023,
2023,17650,CE,100,190.25,95.95,165.4,165.4,388,3454.61,8350,4950,03-MAR-2023,
2023,17700,CE,81,163,75.25,140.5,140.5,2551,22737.01,44050,4250,03-MAR-2023,
2023,17750,CE,58.15,135,58.15,117.2,117.2,520,4643.47,9500,4400,03-MAR-2023,
4600,03-MAR-2023,
2023,17850,CE,43,93.45,39.15,78.5,78.5,823,7375.99,9950,6300,03-MAR-2023,
2023,17900,CE,32,75.35,31.4,64.05,64.05,3230,28996.56,46300,4850,03-MAR-2023,
2023,17950,CE,57.9,60.95,37.95,50.05,50.05,214,1926.12,4400,2850,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,18000,CE,25,48,20.65,40.4,40.4,10669,96208.38,248600,-
26350,03-MAR-2023,
2023,18100,CE,14.5,29.5,14.5,25.6,25.6,1652,14970.37,31650,11850,03-MAR-2023,
2023,18150,CE,60.7,60.7,16.3,19.65,19.65,73,663.64,1600,1400,03-MAR-2023,
2023,18200,CE,11.1,18.5,10.6,16.2,16.2,3289,29954.05,70600,3450,03-MAR-2023,
2023,18300,CE,43.9,43.9,8.95,10.6,10.6,382,3497.45,7400,7400,03-MAR-2023,
MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,18600,CE,5,8.7,4,4.95,4.95,677,6297.91,18450,15100,03-MAR-
2023,
OPTIDX,NIFTY,23-Mar-2023,18650,CE,0,0,0,233,43,0,0,0,0,03-MAR-2023,
2023,
MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,18900,CE,8,8,3.2,3.6,22.5,40,378.07,1800,700,03-MAR-2023,
2023,19000,CE,3.35,4.05,2.95,3.75,3.75,397,3772.2,23350,6450,03-MAR-2023,
2023,
2023,
MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,15800,PE,4.65,5,4.65,4.85,1.45,16,126.43,750,750,03-MAR-
2023,
2023,
2023,
MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,16050,PE,8.5,8.5,8.5,8.5,4.2,1,8.02,1000,50,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,16200,PE,9,9,9,9,9,1,8.1,2200,50,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,16400,PE,7.85,15.65,6.35,8,8,142,1165,6450,600,03-MAR-
2023,
2023,
4700,03-MAR-2023,
MAR-2023,
2023,16700,PE,17.9,23.35,12,12.95,12.95,342,2858.13,14250,2450,03-MAR-2023,
2023,16800,PE,35.85,35.85,15.55,16.55,16.55,1576,13253.06,34600,1250,03-MAR-2023,
2023,16900,PE,32.4,33.5,19.25,21.3,21.3,908,7683.28,29450,5050,03-MAR-2023,
2023,17000,PE,58.45,58.45,25.25,27.4,27.4,4087,34804.89,99400,49200,03-MAR-2023,
2023,17050,PE,47.1,47.4,29.6,31.2,31.2,224,1913.69,4150,2700,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,17100,PE,60,60,32,35.5,35.5,1855,15896.27,42750,30700,03-
MAR-2023,
2023,17200,PE,90,90,42.1,47.2,47.2,2137,18435.93,35100,12500,03-MAR-2023,
2023,17300,PE,108.35,109.45,55.25,62.45,62.45,2394,20795.27,49850,30600,03-MAR-
2023,
2023,17350,PE,115.6,118.2,62.3,71.55,71.55,512,4461.95,7650,4850,03-MAR-2023,
2023,17400,PE,140.45,142.5,73.4,81.8,81.8,2603,22766.77,35400,18050,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,17450,PE,165,165,85,94.75,94.75,479,4204.96,8600,5350,03-
MAR-2023,
2023,17500,PE,180.2,187.9,96.7,110.4,110.4,2921,25743.87,50500,29100,03-MAR-2023,
2023,17550,PE,202.4,207.45,112.3,127.45,127.45,385,3405.08,6700,5500,03-MAR-2023,
2023,17600,PE,227.5,227.5,128.35,145.45,145.45,2027,17994.23,22950,14000,03-MAR-
2023,
2023,17650,PE,251.75,251.75,146.2,166.9,166.9,135,1202.77,2900,1800,03-MAR-2023,
2023,17700,PE,270,270,168.25,193.95,193.95,496,4438.54,11600,7650,03-MAR-2023,
2023,17750,PE,216.45,223.7,194.8,218.45,218.45,35,314.41,1350,1200,03-MAR-2023,
2023,17800,PE,363.35,363.35,224.05,243.65,243.65,217,1959.87,9800,3200,03-MAR-2023,
2023,17850,PE,394.2,394.2,252.4,278.85,278.85,23,208.89,1050,100,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,17900,PE,409,416.45,278.8,315.75,315.75,65,592.52,2800,-
1050,03-MAR-2023,
2023,17950,PE,339.3,350.3,327.75,347.05,347.05,11,100.58,1450,200,03-MAR-2023,
OPTIDX,NIFTY,23-Mar-2023,18000,PE,503.7,505,350,385.4,385.4,389,3582.3,7150,-
2700,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,13000,CE,4479.75,4670,4479.75,4630,4630,45,395.35,555100,-
700,03-MAR-2023,
2023,14000,CE,3597.75,3690,3580,3688.15,3664.7,11,96.9,19350,150,03-MAR-2023,
2023,15000,CE,2474.4,2704.3,2474.4,2658.05,2658.05,403,3540.67,633850,-11000,03-
MAR-2023,
2023,15800,CE,1837.9,1862,1837.9,1850.35,1877.6,3,26.47,500,50,03-MAR-2023,
2023,16000,CE,1480.7,1705.05,1480.7,1669.8,1669.8,363,3196.5,342050,0,03-MAR-2023,
2023,16100,CE,1414.8,1595.95,1414.8,1595.95,1595.95,4,35.21,5500,100,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,16150,CE,0,0,0,1274.85,1538,0,0,200,0,03-MAR-2023,
2023,16200,CE,1309.3,1485,1309.3,1474.45,1474.45,5,44.02,3550,50,03-MAR-2023,
2023,16300,CE,1204.7,1385.3,1204.7,1361.95,1361.95,14,123.2,20350,100,03-MAR-2023,
2023,16350,CE,1163.25,1322.9,1163.25,1322.9,1322.9,6,52.76,400,50,03-MAR-2023,
2023,16400,CE,1287,1287,1277.35,1277.35,1277.35,2,17.68,5100,0,03-MAR-2023,
11500,03-MAR-2023,
400,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,16700,CE,837,1012,837,975,975,89,783.23,14850,-3850,03-
MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,16750,CE,765,765,760,760,991.8,3,26.27,5500,0,03-MAR-2023,
2023,16800,CE,721.65,929.15,719.5,876.9,876.9,381,3356.93,41800,-4150,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,16850,CE,780,780,780,780,908.45,1,8.81,5250,-50,03-MAR-
2023,
2023,16900,CE,633.5,842.2,629.6,788.25,788.25,1607,14146.76,29350,-45450,03-MAR-
2023,
50,03-MAR-2023,
2023,17000,CE,543.6,752.05,523.2,701.2,701.2,6428,56716.38,572300,-41250,03-MAR-
2023,
OPTIDX,NIFTY,29-Mar-2023,17050,CE,585,701.35,585,660,660,65,574.99,26600,-2650,03-
MAR-2023,
2023,17100,CE,464.7,661.3,456.15,612.75,612.75,811,7161.01,128050,-5350,03-MAR-
2023,
2023,17150,CE,428.95,599,428.95,572.05,572.05,190,1679.19,17600,-2000,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,17200,CE,399,573.45,374,526.45,526.45,5710,50410,215600,-
33350,03-MAR-2023,
2023,17250,CE,349.55,530.45,318.55,483.7,483.7,642,5670.82,32900,-7800,03-MAR-2023,
2023,17300,CE,329.55,489.7,300.7,447.4,447.4,28437,251357.07,1028300,-27750,03-MAR-
2023,
OPTIDX,NIFTY,29-Mar-2023,17350,CE,285,448.5,266.3,404.7,404.7,2698,23864.71,63600,-
33550,03-MAR-2023,
2023,17400,CE,232,409.8,232,370.6,370.6,51438,455582.63,1121000,-457800,03-MAR-
2023,
2023,17450,CE,218.95,369.55,204.25,330.45,330.45,7103,62951.97,111950,-13450,03-
MAR-2023,
2023,17500,CE,200,333.95,164.65,298.15,298.15,114270,1014414.24,2258050,-961500,03-
MAR-2023,
2023,17550,CE,170,297.75,157.35,262.8,262.8,9659,85861.97,97850,-21850,03-MAR-2023,
2023,17600,CE,144.65,265,137.95,231.95,231.95,86841,773420.22,1800550,-148950,03-
MAR-2023,
2023,17650,CE,120.05,231,118,202.75,202.75,10265,91551.39,133400,-14100,03-MAR-
2023,
2023,17700,CE,95.4,202.6,95.4,176.45,176.45,63533,567267.56,1534100,66750,03-MAR-
2023,
2023,17750,CE,88.55,174.95,83.9,149.45,149.45,7939,70977.08,172000,7950,03-MAR-
2023,
2023,17800,CE,75,149,69.8,127.75,127.75,72282,647342.83,1479800,-266650,03-MAR-
2023,
2023,17850,CE,55.8,124.95,55.8,106.45,106.45,11280,101171.36,156450,-34400,03-MAR-
2023,
2023,17900,CE,46,105.5,45.15,89.15,89.15,46455,417563.77,1019500,84700,03-MAR-2023,
2023,17950,CE,39.1,87.5,35.7,74.1,74.1,11382,102509.32,157800,24550,03-MAR-2023,
2023,18000,CE,32,73.55,31.2,62.3,62.3,129754,1171196.03,3465900,173300,03-MAR-2023,
3900,03-MAR-2023,
2023,18100,CE,20.5,47.55,20.5,40.1,40.1,41841,379400.1,883250,69650,03-MAR-2023,
2023,18150,CE,18.15,38.1,18.15,32.15,32.15,6969,63345.06,130700,19800,03-MAR-2023,
2023,18200,CE,21,31,15.95,26.5,26.5,43245,394045.26,1140350,138950,03-MAR-2023,
2023,18250,CE,27.75,27.75,13.7,21.6,21.6,5726,52306.1,106500,20050,03-MAR-2023,
2023,18300,CE,18,20.6,11.25,17.95,17.95,23417,214461.08,622850,14000,03-MAR-2023,
2023,18350,CE,10.45,16.7,10.2,14.8,14.8,2186,20071.96,85600,4050,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,18400,CE,8,14,8,12.4,12.4,14427,132813.8,537350,4400,03-
MAR-2023,
2023,18450,CE,8.2,11.95,7.5,10.7,10.7,1661,15331.56,33250,2900,03-MAR-2023,
2023,18500,CE,6.6,10.5,6.6,9.1,9.1,35971,332897.38,1479150,40950,03-MAR-2023,
MAR-2023,
8400,03-MAR-2023,
MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,18700,CE,5,6.4,4.35,5.45,5.45,4264,39880.34,306800,-
18550,03-MAR-2023,
20100,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,18850,CE,4.6,5.9,4,4.7,4.7,133,1253.84,20600,-100,03-MAR-
2023,
2023,18900,CE,4.15,4.9,3.2,4.55,4.55,2375,22448.96,171100,9100,03-MAR-2023,
2023,19000,CE,4.55,5.1,3.8,4.85,4.85,18369,174547.29,1808850,22200,03-MAR-2023,
MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,19100,CE,4,4.4,3.35,4.1,4.1,1058,10105.98,195650,-3800,03-
MAR-2023,
2023,
2023,19200,CE,4.25,4.35,3.55,3.85,3.85,1038,9966.85,80350,9450,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,19250,CE,4,4.15,3.35,3.35,3.35,10,96.26,1700,200,03-MAR-
2023,
20650,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,19350,CE,7,7,3.15,3.45,3.45,35,338.68,4700,900,03-MAR-
2023,
OPTIDX,NIFTY,29-Mar-2023,19400,CE,3.9,3.95,3.15,3.2,3.2,64,620.9,14750,-450,03-MAR-
2023,
MAR-2023,
4550,03-MAR-2023,
MAR-2023,
MAR-2023,
2023,
MAR-2023,
MAR-2023,
2023,20000,CE,3.5,3.55,2.1,2.3,2.3,7582,75830.15,1344750,115850,03-MAR-2023,
2023,21000,CE,2.75,2.9,1.65,1.9,1.9,1134,11908.14,308950,13100,03-MAR-2023,
2023,22000,CE,2.45,2.6,1.75,1.85,1.85,204,2244.21,179250,5000,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,23000,CE,2.45,2.45,1.85,1.9,0,60,690.06,46000,1800,03-MAR-
2023,
MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,11000,PE,2,2,1.55,1.6,1.6,9,49.5,8850,150,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,12000,PE,1.55,1.55,1.25,1.35,1.35,5,30,4300,0,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,13000,PE,1.8,1.8,1.5,1.7,1.7,532,3458.44,454550,-150,03-
MAR-2023,
2023,14000,PE,3.35,3.35,2.55,2.65,2.65,527,3689.74,154400,3300,03-MAR-2023,
45300,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,15800,PE,5.85,6.3,4.5,5.1,5.1,4010,31689,124400,7750,03-
MAR-2023,
20250,03-MAR-2023,
2023,15950,PE,7.45,7.85,5.5,6.05,6.05,472,3765.65,11100,1550,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,16000,PE,9.8,9.8,6.5,7,7,16925,135460.5,2525850,38500,03-
MAR-2023,
MAR-2023,
18450,03-MAR-2023,
3850,03-MAR-2023,
32750,03-MAR-2023,
8000,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,16300,PE,15,15,9,9.6,9.6,11969,97608.4,244150,-37300,03-
MAR-2023,
11900,03-MAR-2023,
2023,16400,PE,16.1,16.5,10.45,11.15,11.15,10954,89888.44,338750,-88350,03-MAR-2023,
7250,03-MAR-2023,
2023,16500,PE,21.5,22.05,13.15,13.9,13.9,43448,358784.18,2075750,-381500,03-MAR-
2023,
OPTIDX,NIFTY,29-Mar-2023,16550,PE,22.75,24.05,14.2,15,15,1590,13170.45,34500,-
9200,03-MAR-2023,
72050,03-MAR-2023,
1400,03-MAR-2023,
284700,03-MAR-2023,
8650,03-MAR-2023,
2023,16800,PE,42.05,43.85,23.5,24.8,24.8,41863,352253.21,1184550,-200500,03-MAR-
2023,
30950,03-MAR-2023,
91050,03-MAR-2023,
18650,03-MAR-2023,
2023,17000,PE,69,74.45,37,40.35,40.35,108276,922847.36,4554000,131200,03-MAR-2023,
2023,17050,PE,74,74.05,40.7,44.3,44.3,8696,74358.35,139050,23850,03-MAR-2023,
2023,17100,PE,84,85.85,45.15,49.75,49.75,33688,289028.58,908800,-129000,03-MAR-
2023,
OPTIDX,NIFTY,29-Mar-2023,17150,PE,93.7,93.7,50.95,56,56,5847,50324.63,75200,-
4050,03-MAR-2023,
2023,17200,PE,115,115,56.65,62.95,62.95,61910,534696.11,1502950,143650,03-MAR-2023,
2023,17250,PE,115.05,115.8,64.05,71.2,71.2,9231,79992.23,176200,45550,03-MAR-2023,
2023,17300,PE,126.6,140,72.4,81.05,81.05,61101,531461.83,1865850,113550,03-MAR-
2023,
2023,17350,PE,156,156,81.75,91.7,91.7,7803,68090.93,123200,11450,03-MAR-2023,
2023,17400,PE,161.35,210.5,92.1,103.75,103.75,96347,844047.35,2109200,187900,03-
MAR-2023,
2023,17450,PE,193.35,196.65,102.9,115.9,115.9,10571,92946.48,159750,45100,03-MAR-
2023,
2023,17500,PE,215,226.05,116,130.75,130.75,142392,1256750.23,3515250,-52850,03-MAR-
2023,
2023,17550,PE,232.95,232.95,130.55,147.15,147.15,10551,93447.64,109150,38850,03-
MAR-2023,
2023,17600,PE,245,292,146.35,166.35,166.35,88449,786107.06,1828850,231700,03-MAR-
2023,
2023,17650,PE,310.75,310.75,164.15,184.5,184.5,4404,39285.05,86750,37350,03-MAR-
2023,
2023,17700,PE,317,324.5,183.25,206.2,206.2,47551,426204.91,1264350,-4200,03-MAR-
2023,
2023,17750,PE,329.15,335,205.5,230.9,230.9,1790,16107.37,84500,27300,03-MAR-2023,
2023,17800,PE,400.05,400.05,228.4,257.1,257.1,21350,193006.77,962200,25250,03-MAR-
2023,
2023,17850,PE,411.3,411.3,257.8,287.75,287.75,991,8997.75,69600,10900,03-MAR-2023,
2023,17900,PE,450,450.05,283.95,317.55,317.55,8062,73513.77,527500,-2950,03-MAR-
2023,
2023,17950,PE,480,480,316.5,352.55,352.55,542,4968.57,25550,3750,03-MAR-2023,
2023,18000,PE,544.05,549.95,351.4,385.95,385.95,22393,206239.22,1643450,-37000,03-
MAR-2023,
1050,03-MAR-2023,
2023,18100,PE,671.7,671.7,424.9,470.1,470.1,1481,13771.31,104950,-14300,03-MAR-
2023,
2023,18150,PE,630,630,473.25,509.15,509.15,83,774.42,17100,500,03-MAR-2023,
6800,03-MAR-2023,
2023,18250,PE,737,737,557.2,594.25,594.25,62,584.51,34900,650,03-MAR-2023,
2023,18300,PE,805.3,809.15,598,646.9,646.9,811,7698.14,254300,2850,03-MAR-2023,
2023,18350,PE,827.15,827.15,648.35,680.95,680.95,13,123.76,35550,400,03-MAR-2023,
2023,18400,PE,915.05,915.05,691.25,745.2,745.2,278,2665.13,209850,3250,03-MAR-2023,
2023,18500,PE,1045.75,1045.75,783.5,835.5,835.5,1729,16751.33,502050,-12250,03-MAR-
2023,
MAR-2023,
2023,18600,PE,1072.6,1072.6,881,927.55,927.55,151,1474.73,60950,50,03-MAR-2023,
2023,18650,PE,1154.4,1154.4,976.65,976.65,976.65,4,39.43,1200,0,03-MAR-2023,
2023,18700,PE,1150,1150,978.65,985.75,1074.3,83,819.1,25300,650,03-MAR-2023,
2023,18800,PE,1274.75,1274.75,1071.35,1129.3,1129.3,53,528.26,70100,-150,03-MAR-
2023,
2023,18850,PE,1343.85,1343.85,1175.7,1175.7,1175.7,4,40.21,950,0,03-MAR-2023,
2023,18900,PE,1305.85,1305.85,1178.5,1179.35,1251.6,21,211.03,13650,-50,03-MAR-
2023,
2023,19000,PE,1504.3,1504.3,1275.15,1324.9,1324.9,1077,10969.46,604350,3100,03-MAR-
2023,
2023,19100,PE,1592.15,1592.15,1524.15,1524.2,1435.65,15,154.77,15100,0,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,19200,PE,1640,1640,1479.1,1510,1510,16,166.08,4300,100,03-
MAR-2023,
2023,19300,PE,1578.5,1578.5,1578.5,1578.5,1624.7,1,10.43,5000,0,03-MAR-2023,
2023,19500,PE,2000.05,2000.05,1771.3,1820.3,1820.3,270,2879.86,125550,4450,03-MAR-
2023,
2023,19600,PE,2070.75,2070.75,1860.3,1860.3,1860.3,4,43.13,2650,0,03-MAR-2023,
100,03-MAR-2023,
2023,20000,PE,2476,2480.05,2267.8,2319.1,2319.1,217,2427.5,569950,1350,03-MAR-2023,
2023,21000,PE,3478.6,3478.7,3260,3299.8,3299.8,116,1414.08,243300,-300,03-MAR-2023,
2023,22000,PE,4432.65,4432.65,4288,4301.1,4301.1,27,355.47,245700,650,03-MAR-2023,
OPTIDX,NIFTY,29-Mar-2023,23000,PE,5375,5377,5350,5350,5290.15,6,85.11,1350,-50,03-
MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,15800,CE,0,0,0,1650.25,1910.1,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,16050,CE,0,0,0,1418,1670.7,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,16200,CE,0,0,0,1283.25,1530,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,06-Apr-
2023,17000,CE,633.2,702.7,632.2,702.15,849.75,62,547.71,1700,1700,03-MAR-2023,
2023,17200,CE,471.95,593.15,463.55,574.65,574.65,90,796.27,3200,3200,03-MAR-2023,
2023,17250,CE,434.3,434.75,434.3,434.75,673.2,30,265.26,1500,1500,03-MAR-2023,
2023,17300,CE,396.8,524.6,389.1,485.85,485.85,123,1090.04,3350,3350,03-MAR-2023,
2023,17350,CE,361.4,417.8,354.05,417.8,608.9,96,850.81,3900,3900,03-MAR-2023,
2023,17400,CE,326.3,436.3,321.4,407.8,407.8,209,1854.63,7100,7100,03-MAR-2023,
2023,17450,CE,292.7,377.95,288.3,373.65,373.65,142,1260.84,6200,6200,03-MAR-2023,
2023,17500,CE,297.5,364.2,287.35,339.3,339.3,308,2743.2,3550,3550,03-MAR-2023,
2023,17550,CE,278.25,328,278.25,322.95,491.5,71,633.47,1600,1600,03-MAR-2023,
2023,17650,CE,260.95,265.1,213.25,247,247,25552,228572.83,1204350,1204350,03-MAR-
2023,
2023,17700,CE,246.15,246.15,180,221.25,221.25,27338,244866.92,1218850,1218850,03-
MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,18250,CE,138.05,138.05,138.05,138.05,200,1,9.19,50,50,03-
MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,18500,CE,69.1,69.1,15.25,38.6,38.6,3,27.8,50,50,03-MAR-
2023,
OPTIDX,NIFTY,06-Apr-2023,18800,CE,50.6,50.6,50.6,50.6,83.25,4,37.7,200,200,03-MAR-
2023,
OPTIDX,NIFTY,06-Apr-2023,15800,PE,0,0,0,18.3,8.8,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,15850,PE,21.9,23.05,21.9,23.05,10.2,3,23.8,150,150,03-MAR-
2023,
OPTIDX,NIFTY,06-Apr-2023,16000,PE,19.9,30.4,10,12,15.5,7,56.05,250,250,03-MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,16400,PE,0,0,0,74.4,42,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,06-Apr-2023,17550,PE,461.3,461.3,461.3,461.3,461.3,1,9,50,50,03-MAR-
2023,
2023,17600,PE,348.55,348.55,185.15,189.6,189.6,39,346.97,1800,1800,03-MAR-2023,
2023,17650,PE,232,235,189.3,202.25,202.25,26331,235108.27,1204050,1204050,03-MAR-
2023,
2023,17700,PE,250,254.2,205.45,225.5,225.5,25674,230171.81,1204400,1204400,03-MAR-
2023,
OPTIDX,NIFTY,06-Apr-2023,18500,PE,0,0,0,1136,917.4,0,0,0,0,03-MAR-2023,
2023,16000,CE,1600.55,1791,1600.55,1753.7,1753.7,224,1983.79,21200,6250,03-MAR-
2023,
2023,16500,CE,1125,1322,1125,1281.45,1281.45,152,1348.75,20650,1500,03-MAR-2023,
2023,16600,CE,1053,1236.65,1053,1236.65,1236.65,5,44.38,750,150,03-MAR-2023,
2023,16700,CE,963.45,1123.05,963.45,1112.85,1112.85,10,88.65,3700,100,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,16800,CE,894.5,1025,884.5,1025,1136,66,586.73,8450,200,03-
MAR-2023,
2023,16900,CE,700,892.25,700,892.25,1061.75,17,150.72,10950,200,03-MAR-2023,
2023,17000,CE,699.5,881,694.5,840.85,840.85,862,7669.59,92450,350,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,17050,CE,690,772.8,690,760.55,953.25,7,62.18,1050,250,03-
MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,17100,CE,621,780.6,621,760.1,760.1,61,542.95,11100,-
100,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,17150,CE,617.25,630,616,628.5,884.9,10,88.88,3050,200,03-
MAR-2023,
2023,17200,CE,499.05,709.6,498.65,673.45,673.45,712,6345.06,38700,-1800,03-MAR-
2023,
OPTIDX,NIFTY,27-Apr-2023,17250,CE,517.1,675.8,517.1,675.8,819.35,40,357.44,4500,-
700,03-MAR-2023,
5550,03-MAR-2023,
2023,17350,CE,445.05,584.35,444.75,584.35,756.7,35,312.52,4150,-900,03-MAR-2023,
13900,03-MAR-2023,
2023,17450,CE,370.65,518.1,370.65,489.35,489.35,197,1760.54,6700,1450,03-MAR-2023,
2023,17500,CE,350,490.95,325,456.05,456.05,7040,63080.27,457150,-27100,03-MAR-2023,
2023,17550,CE,338.25,440.05,327.55,421.75,421.75,113,1013.82,5150,150,03-MAR-2023,
2023,17600,CE,280,416.3,280,389.15,389.15,2040,18323.51,73400,8100,03-MAR-2023,
2023,17650,CE,271.45,380.45,271.45,356.85,356.85,53,476.2,5100,500,03-MAR-2023,
2023,17700,CE,239.95,355.5,238.95,325.35,325.35,2302,20722.85,123600,18400,03-MAR-
2023,
OPTIDX,NIFTY,27-Apr-2023,17750,CE,220,319,220,296.4,296.4,105,946.39,6600,500,03-
MAR-2023,
2023,17800,CE,191.55,294.65,190.95,269.15,269.15,4787,43188.26,257700,39650,03-MAR-
2023,
2023,17850,CE,175.25,252.1,175.25,245.4,245.4,56,505.84,5850,300,03-MAR-2023,
2023,17900,CE,154.95,242.55,151.6,219.3,219.3,2264,20487.14,127050,13850,03-MAR-
2023,
2023,17950,CE,136.75,215.6,136.75,201.55,201.55,95,860.63,10400,1750,03-MAR-2023,
2023,18000,CE,128.05,197.5,116.1,179.2,179.2,15304,138958.07,895850,115150,03-MAR-
2023,
2023,18050,CE,106.75,170,106.7,155.6,155.6,223,2028.29,16950,6200,03-MAR-2023,
2023,18100,CE,87.75,155.1,87.75,139.9,139.9,5179,47188.26,160450,8250,03-MAR-2023,
2023,18150,CE,79.95,132.2,79.95,123.1,123.1,213,1944.63,10150,400,03-MAR-2023,
2023,18200,CE,67.35,120,65.8,108,108,7441,68058.23,389000,66100,03-MAR-2023,
2023,18300,CE,50.4,91.1,49.85,82.5,82.5,5222,47967.15,288350,27550,03-MAR-2023,
2023,18400,CE,40.05,69.9,37.75,62.55,62.55,2689,24813.78,141450,8750,03-MAR-2023,
2023,18500,CE,32.3,55.5,31,49.6,49.6,12407,115040.97,697100,28050,03-MAR-2023,
2023,18700,CE,19.9,31.05,18.05,28.1,28.1,4194,39267.2,327900,6500,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,18900,CE,15.5,20.95,15.5,20,20,566,5354.22,53250,-2650,03-
MAR-2023,
2023,19000,CE,15.9,18.45,13.45,17.6,17.6,6681,63525.46,551850,1250,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,19400,CE,8.05,8.9,7.65,8.75,8.75,218,2115.5,64000,-
3750,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,19500,CE,7.8,8,6.65,7.6,7.6,595,5803.45,84150,-4650,03-
MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,15800,PE,25,25,15.5,16.15,16.15,301,2380.41,20150,3700,03-
MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,15850,PE,17.55,17.55,17.5,17.5,30.95,2,15.86,3100,100,03-
MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,15900,PE,20.05,20.25,18,18.5,18.5,170,1353.09,16850,-
4000,03-MAR-2023,
2023,16000,PE,27.95,27.95,19.5,20.35,20.35,4154,33277.32,141500,-14650,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,16100,PE,28.8,29.2,22.45,22.95,22.95,1058,8529.96,77550,-
7250,03-MAR-2023,
2023,16150,PE,40.35,40.35,23.65,23.65,55.05,26,210.31,2350,900,03-MAR-2023,
2023,16200,PE,34.55,34.6,25.05,26.05,26.05,1434,11635.84,69450,-13050,03-MAR-2023,
2023,16300,PE,39.1,41.55,28.6,29.75,29.75,2131,17401.36,47900,1450,03-MAR-2023,
2023,16400,PE,59,59,32.85,33.9,33.9,1478,12147.67,35900,9350,03-MAR-2023,
2023,16500,PE,56.3,56.3,37.9,39.75,39.75,11885,98309.17,783650,13300,03-MAR-2023,
2023,16600,PE,62.8,62.9,42,43.85,43.85,2893,24081.26,154350,11900,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,16650,PE,62,62,46,47.25,47.25,76,634.64,4300,1200,03-MAR-
2023,
2023,16700,PE,74.65,76.4,48.7,50.7,50.7,5590,46834.5,308150,18600,03-MAR-2023,
2023,16800,PE,87.5,87.5,56.7,59.75,59.75,6243,52646.42,319300,23250,03-MAR-2023,
2023,16900,PE,103.9,105.4,67.1,70.95,70.95,3872,32872.56,240950,7300,03-MAR-2023,
2023,16950,PE,109.8,109.8,74.6,77.55,77.55,110,936.74,5400,3650,03-MAR-2023,
2023,17000,PE,130.05,130.05,81,86.25,86.25,15513,132599.21,937900,2500,03-MAR-2023,
2023,17050,PE,126.1,126.1,89.4,93.05,93.05,195,1672.25,6850,4550,03-MAR-2023,
2023,17100,PE,144.55,144.55,95.4,101.8,101.8,5424,46675.54,277800,42750,03-MAR-
2023,
2023,17150,PE,156.5,156.5,102.85,112.2,112.2,129,1113.61,4450,3000,03-MAR-2023,
2023,17200,PE,182,182,112.45,120.25,120.25,5991,51919.08,288500,24750,03-MAR-2023,
2023,17250,PE,160,163.2,121.35,129.4,129.4,163,1416.73,9600,2100,03-MAR-2023,
2023,17300,PE,195,195.4,133.05,142.8,142.8,6416,55984.97,285100,80700,03-MAR-2023,
2023,17350,PE,202.95,203,143.8,154.75,154.75,181,1585.33,8450,2700,03-MAR-2023,
2023,17400,PE,230.05,232.5,155,166.5,166.5,5272,46336.03,217900,8850,03-MAR-2023,
2023,17450,PE,241.1,241.1,167.9,180.95,180.95,256,2258.08,11100,6150,03-MAR-2023,
2023,17500,PE,255.7,276.2,181.25,194.85,194.85,12745,112870.41,834150,43500,03-MAR-
2023,
2023,17550,PE,282.25,282.25,196.1,211.05,211.05,211,1874.48,4500,-1550,03-MAR-2023,
2023,17600,PE,304.9,307.3,211.25,227.65,227.65,3021,26947.5,119800,15450,03-MAR-
2023,
2023,17650,PE,302.95,302.95,230,246.95,246.95,127,1136.84,7800,250,03-MAR-2023,
2023,17700,PE,360.55,360.55,244.15,263.95,263.95,2690,24178.77,125900,1700,03-MAR-
2023,
2023,17750,PE,373.4,373.4,266.65,289.7,289.7,126,1136.67,8950,2750,03-MAR-2023,
2023,17800,PE,405.2,407.35,285,306.1,306.1,2774,25138.05,170700,10050,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,17850,PE,399.4,399.4,352.35,358,548.8,7,63.79,5300,200,03-
MAR-2023,
2023,17900,PE,459.95,460.85,329.5,354.65,354.65,1134,10360.27,52650,-5000,03-MAR-
2023,
2023,17950,PE,452,452,386.15,386.15,386.15,13,119.34,6150,350,03-MAR-2023,
2023,18000,PE,532,533.95,382.35,411.1,411.1,5802,53487.16,379200,26300,03-MAR-2023,
2023,18050,PE,523.5,523.5,428.45,429.8,429.8,18,166.59,7750,250,03-MAR-2023,
2023,18100,PE,591.15,592.9,439.45,468.25,468.25,272,2528.18,28200,4900,03-MAR-2023,
2023,18150,PE,623.45,623.45,484,506.7,506.7,15,140.1,8600,50,03-MAR-2023,
2023,18200,PE,645,645,500.35,539.8,539.8,179,1679.21,37600,3350,03-MAR-2023,
2023,18250,PE,617.5,617.5,604.55,604.55,783.15,2,18.86,7150,100,03-MAR-2023,
2023,18300,PE,753,757.15,573.35,609.45,609.45,117,1108.3,20650,1100,03-MAR-2023,
2023,18350,PE,784.95,784.95,635.2,635.2,848.75,10,95.34,5600,350,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,18400,PE,820,820,664.85,686,686,22,210.39,14950,400,03-
MAR-2023,
2023,18450,PE,780.1,780.45,707.95,721.35,721.35,17,163.14,3300,850,03-MAR-2023,
2023,18500,PE,933.05,933.05,733.5,770.4,770.4,630,6083.59,80650,6200,03-MAR-2023,
OPTIDX,NIFTY,27-Apr-2023,18600,PE,910,910,850,850,1024,2,19.48,8750,0,03-MAR-2023,
2023,18900,PE,1175.5,1175.5,1093.5,1093.5,1253.7,12,120.35,6700,250,03-MAR-2023,
2023,19000,PE,1390,1390,1200,1237.15,1237.15,237,2403.24,92700,750,03-MAR-2023,
2023,19500,PE,1864.25,1864.25,1676.15,1713.25,1713.25,45,478.27,13750,1650,03-MAR-
2023,
OPTIDX,NIFTY,25-May-2023,15800,CE,0,0,0,2069.9,2112.7,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,16000,CE,0,0,0,1690,1936.65,0,0,200,0,03-MAR-2023,
OPTIDX,NIFTY,25-May-
2023,16500,CE,1273.55,1366.3,1259.1,1365.7,1365.7,79,703.38,4300,3600,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,16850,CE,0,0,0,1238.95,1258,0,0,0,0,03-MAR-2023,
2023,17000,CE,818.7,970,818.7,929.6,929.6,236,2112.14,33000,4650,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,17100,CE,877.8,877.8,877.8,877.8,1084.25,1,8.98,50,50,03-
MAR-2023,
2023,17200,CE,591.35,795.55,591.35,775.5,775.5,280,2510.5,8700,-10550,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,17300,CE,600,735.35,600,699.75,699.75,582,5224.7,8850,-
16450,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,17400,CE,530,657.3,530,633.25,633.25,210,1888.63,8050,-
100,03-MAR-2023,
2023,17500,CE,459.9,593.8,459.9,557.3,557.3,2038,18369.77,158700,44150,03-MAR-2023,
2023,17600,CE,410,522.55,409.2,489.15,489.15,374,3380.52,13100,-1450,03-MAR-2023,
2023,17700,CE,455.55,455.55,424.45,428.95,428.95,50,453.33,2300,2300,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,17800,CE,0,0,0,680.05,678,0,0,0,0,03-MAR-2023,
2023,18000,CE,205.95,296.4,205.95,275.15,275.15,2798,25538.85,167750,38500,03-MAR-
2023,
2023,18500,CE,81.25,113,77.2,105.05,105.05,2623,24391.06,146400,46950,03-MAR-2023,
2023,19000,CE,28.5,38.8,26.65,36.05,36.05,1317,12534.17,95050,33700,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,15800,PE,0,0,0,77.15,58.6,0,0,0,0,03-MAR-2023,
2023,16000,PE,56.95,57,42.05,43.1,43.1,1448,11616.77,56600,33850,03-MAR-2023,
2023,16500,PE,97,101.65,69.6,72.05,72.05,2036,16875.78,160100,32500,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,16900,PE,0,0,0,292.2,250,0,0,0,0,03-MAR-2023,
2023,17000,PE,194.55,194.55,129.95,137.3,137.3,3693,31661.61,198800,21700,03-MAR-
2023,
2023,17200,PE,223.95,223.95,166.8,174.05,174.05,478,4155.34,17650,-1200,03-MAR-
2023,
OPTIDX,NIFTY,25-May-2023,17300,PE,256,257,189.3,196.4,196.4,462,4044.97,15650,-
3600,03-MAR-2023,
2023,17400,PE,277.15,277.2,214.05,222.35,222.35,242,2134.13,11500,3100,03-MAR-2023,
2023,17500,PE,323.3,323.3,239.3,251,251,2793,24822.25,168450,49500,03-MAR-2023,
2023,17600,PE,340,340,267.05,281.6,281.6,219,1959.42,6450,5150,03-MAR-2023,
2023,17700,PE,353,353,305.45,324.05,324.05,93,837.98,4650,4650,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,17800,PE,370.9,370.9,370.9,370.9,370.9,1,9.08,50,50,03-
MAR-2023,
2023,18000,PE,552.1,552.1,428.6,451.05,451.05,709,6550.35,34000,9550,03-MAR-2023,
2023,18500,PE,890.7,890.7,737.4,771.4,771.4,380,3667.14,22400,14550,03-MAR-2023,
OPTIDX,NIFTY,25-May-2023,18700,PE,0,0,0,1193.9,1125,0,0,0,0,03-MAR-2023,
2023,19000,PE,1350.05,1350.05,1138.1,1143.7,1342.3,24,242.89,1350,750,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,8500,CE,0,0,0,1775,9292.35,0,0,15975,0,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,12000,CE,0,0,0,6006.95,5873.9,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,14000,CE,0,0,0,3100,3926,0,0,50,0,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-
2023,15000,CE,2594.4,2816.85,2594.4,2786.2,2786.2,89,790.16,21825,4150,03-MAR-2023,
2023,16000,CE,1724.4,1899.55,1724.4,1872.5,1872.5,34,303.17,30800,50,03-MAR-2023,
2023,17000,CE,905.55,1071.6,896.8,1032.4,1032.4,1229,11046.08,263700,40000,03-MAR-
2023,
2023,18000,CE,298.75,422.55,298.75,397.8,397.8,2985,27424.12,642800,6950,03-MAR-
2023,
2023,19000,CE,71.85,93,69,87.25,87.25,2825,26951.84,564600,25200,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,20000,CE,26,29.9,26,27.45,27.45,711,7119.98,363550,-
2450,03-MAR-2023,
2023,21000,CE,13.9,15.3,13.55,13.95,13.95,160,1681.13,78400,2150,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,22000,CE,8.8,8.8,7.35,7.55,7.55,29,319.11,25550,-50,03-
MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,23000,CE,6.45,6.45,6.45,6.45,6.45,1,11.5,7450,-50,03-MAR-
2023,
OPTIDX,NIFTY,29-Jun-2023,10000,PE,0,0,0,3.05,0,0,0,87650,0,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,11500,PE,0,0,0,11.85,0.05,0,0,200,0,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,13000,PE,7.55,7.55,7,7,0.6,3,19.51,10600,-150,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,13500,PE,0,0,0,15,1.95,0,0,8700,0,03-MAR-2023,
2023,14000,PE,15.25,17.95,15.2,16.75,16.75,292,2046.38,84125,550,03-MAR-2023,
OPTIDX,NIFTY,29-Jun-2023,15000,PE,31.3,32.25,29,29.85,29.85,740,5561.36,333600,-
1050,03-MAR-2023,
2023,16000,PE,80.05,86.85,75,77.5,77.5,2454,19728.72,854700,28900,03-MAR-2023,
2023,17000,PE,230.05,231.55,180.1,190.6,190.6,3157,27148.9,1085100,31900,03-MAR-
2023,
2023,18000,PE,600,602.6,480,499.8,499.8,2411,22327.43,846650,13400,03-MAR-2023,
2023,19000,PE,1300.05,1300.05,1106.6,1144.9,1144.9,408,4119.51,214000,550,03-MAR-
2023,
2023,20000,PE,2171.35,2171.35,2018.65,2040.1,2040.1,31,341.89,35200,300,03-MAR-
2023,
2023,21000,PE,3055,3055,2979.95,2980.55,2980.55,14,168.23,13700,-100,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,12000,CE,0,0,0,5564.9,6085.9,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,14000,CE,0,0,0,4380,4192.4,0,0,50,0,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,17000,CE,0,0,0,1050,1747.9,0,0,400,0,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-
2023,18000,CE,524,639.95,523.95,618.8,618.8,306,2843.03,47450,10850,03-MAR-2023,
2023,19000,CE,170,222,170,208.6,208.6,443,4252.63,115550,12000,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,20000,CE,69.75,77,65,65.2,65.2,70,702.44,14850,2550,03-
MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,21000,CE,98,98,50,50,251.75,7,73.69,300,250,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,12000,PE,0,0,0,39.7,0.95,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,15000,PE,57.05,57.05,48.4,49.9,49.9,16,120.42,13200,0,03-
MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,16000,PE,132,132,108,111,111,131,1055.49,20450,350,03-MAR-
2023,
OPTIDX,NIFTY,28-Sep-2023,17000,PE,301.1,305,256,262.85,262.85,261,2255.07,74150,-
2700,03-MAR-2023,
2023,18000,PE,623.25,631.3,558.35,576.35,576.35,235,2185.74,40150,7200,03-MAR-2023,
2023,19000,PE,1150.2,1166.7,1090,1090,1370.1,6,60.37,6000,50,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,20000,PE,0,0,0,1900,2032.05,0,0,50,0,03-MAR-2023,
OPTIDX,NIFTY,28-Sep-2023,21000,PE,0,0,0,1720,2798.85,0,0,150,0,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,11000,CE,0,0,0,7286.45,7234.8,0,0,700,0,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,13000,CE,0,0,0,5300,5366.5,0,0,350,0,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-
2023,15000,CE,2980.45,3125.05,2980.45,3082.2,3082.2,17,153.49,25700,600,03-MAR-
2023,
OPTIDX,NIFTY,28-Dec-2023,16000,CE,2138,2260,2138,2226,2226,72,654.96,30950,1150,03-
MAR-2023,
2023,17000,CE,1409.65,1527.55,1393.95,1501.05,1501.05,252,2326.7,66000,4700,03-MAR-
2023,
2023,17500,CE,1085,1199,1084.1,1179.5,1179.5,279,2601.51,41200,2200,03-MAR-2023,
2023,18000,CE,824.95,935.7,823.15,906.8,906.8,1091,10297.86,326575,24100,03-MAR-
2023,
2023,18500,CE,583,652,550.05,637.75,637.75,273,2608.93,57950,2100,03-MAR-2023,
2023,19000,CE,360,433.75,360,426.65,426.65,1024,9936.73,274800,7950,03-MAR-2023,
2023,20000,CE,150.6,164,150.6,162.15,162.15,765,7710.85,278200,3550,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,21000,CE,79.05,85.95,76,79.25,79.25,322,3393.94,187650,-
3100,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,22000,CE,49.9,50,42.55,47.75,47.75,48,529.14,42950,750,03-
MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,23000,CE,36.05,40.4,35.15,39.2,39.2,42,483.8,35900,250,03-
MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,24000,CE,40,40,28,28,28,63,756.98,7650,-1300,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,11000,PE,0,0,0,23,0.7,0,0,375,0,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,12000,PE,32.2,32.2,28.8,30,3.9,19,114.28,9450,150,03-MAR-
2023,
OPTIDX,NIFTY,28-Dec-2023,13000,PE,44,46.55,41,41.55,16.1,83,541.29,31150,-50,03-
MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,13500,PE,0,0,0,46.2,29.45,0,0,11950,0,03-MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,14000,PE,63.2,63.2,51,52.6,52.6,428,3007.69,94000,2200,03-
MAR-2023,
OPTIDX,NIFTY,28-Dec-2023,15000,PE,94.05,94.1,78.05,80.15,80.15,747,5633.86,197450,-
10625,03-MAR-2023,
2023,16000,PE,188.05,188.05,156,160.3,160.3,972,7856.92,364350,-7050,03-MAR-2023,
2023,17000,PE,397.3,399,335.05,343.9,343.9,1569,13617.11,631600,-8650,03-MAR-2023,
2023,17500,PE,540,540,461,470.85,470.85,768,6908.94,145200,1600,03-MAR-2023,
2023,18000,PE,753.75,753.75,643,654.6,654.6,1498,13992.23,686150,-1550,03-MAR-2023,
2023,19000,PE,1220.05,1220.05,1050,1090.1,1090.1,464,4671.71,263800,-9600,03-MAR-
2023,
2023,20000,PE,1920,1920,1724.25,1762.45,1762.45,124,1351.39,84650,-650,03-MAR-2023,
2023,21000,PE,2639.9,2639.9,2555.05,2562.3,2658.75,7,82.55,20900,-150,03-MAR-2023,
2024,18500,CE,1100,1139.05,1100,1139.05,1922.75,2,19.61,2425,50,03-MAR-2023,
2024,14000,PE,125.05,125.05,125.05,125.05,125.05,1,7.06,9175,0,03-MAR-2023,
OPTIDX,NIFTY,27-Jun-2024,15000,PE,213.95,213.95,213.95,213.95,200.15,1,7.6,6125,-
50,03-MAR-2023,
OPTIDX,NIFTY,27-Jun-2024,18000,PE,900,900,900,900,933.1,1,9.45,850,-50,03-MAR-2023,
2024,17000,CE,2301,2361.3,2301,2361.3,3345.25,3,29.01,8550,100,03-MAR-2023,
2024,18000,CE,1765,1878.9,1740.75,1830,1830,10,99.05,14600,150,03-MAR-2023,
OPTIDX,NIFTY,26-Dec-2024,20000,CE,900,929,900,926,926,3,31.37,1550,50,03-MAR-2023,
OPTIDX,NIFTY,26-Dec-2024,21000,CE,665,665,665,665,665,1,10.83,350,0,03-MAR-2023,
2024,14000,PE,170.05,170.05,170.05,170.05,170.05,1,7.08,2150,50,03-MAR-2023,
OPTIDX,NIFTY,26-Dec-2024,15000,PE,263.45,263.45,263.45,263.45,263.45,1,7.63,17550,-
50,03-MAR-2023,
OPTIDX,NIFTY,26-Dec-2024,17000,PE,573.4,573.4,572,572,572,4,35.14,2100,100,03-MAR-
2023,
OPTIDX,NIFTY,26-Dec-2024,18000,PE,1015,1020,960,979.6,979.6,13,123.45,6400,-150,03-
MAR-2023,
2024,20000,PE,1935,1935,1929.95,1930,1749.05,18,197.38,950,200,03-MAR-2023,
OPTIDX,NIFTY,26-Dec-2024,22000,PE,0,0,0,2500,2830,0,0,150,0,03-MAR-2023,
2025,17000,CE,2849.95,3350,2849.95,3160,3886.75,3,30.17,3050,100,03-MAR-2023,
OPTIDX,NIFTY,26-Jun-2025,18000,CE,0,0,0,3934,3314,0,0,2200,0,03-MAR-2023,
OPTIDX,NIFTY,24-Dec-2025,15000,PE,472,472,430,430,291.1,2,15.45,200,-50,03-MAR-
2023,
2025,16000,PE,599.95,599.95,584.95,585.95,445.05,7,58.05,1850,250,03-MAR-2023,
OPTIDX,NIFTY,24-Dec-2025,16500,PE,710,710,670,710,710,11,94.52,3700,50,03-MAR-2023,
OPTIDX,NIFTY,24-Dec-2025,18000,PE,1211,1220,1211,1220,896.4,4,38.43,1550,-150,03-
MAR-2023,
OPTIDX,NIFTY,24-Dec-2025,20000,PE,0,0,0,3161.6,1553,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,25-Jun-2026,17000,CE,0,0,0,4348.25,4878,0,0,0,0,03-MAR-2023,
OPTIDX,NIFTY,31-Dec-2026,18000,PE,1655,1655,1615,1626,1626,8,78.51,4500,0,03-MAR-
2023,
OPTIDX,NIFTY,31-Dec-2026,20000,PE,2050,2050,2050,2050,2050,4,44.1,650,100,03-MAR-
2023,
OPTIDX,NIFTY,30-Dec-2027,18000,CE,0,0,0,6285.7,5691,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,420,CE,0,0,0,198.95,127.3,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,450,CE,0,0,0,92,97.95,0,0,1700,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,500,CE,49.2,49.55,45,49.55,49.55,5,23.31,11050,2550,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,520,CE,34.45,34.45,31.75,31.75,31.75,3,14.11,41650,-
1700,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,530,CE,24.25,27.5,22.15,25.7,25.7,67,316.23,86700,-
21250,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-
2023,540,CE,19.95,21.45,16.6,19.35,19.35,750,3564.93,203150,-17000,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,550,CE,14.95,16,12.1,14.15,14.15,795,3813.24,223550,-
31450,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,560,CE,11,11.35,8.65,10.1,10.1,268,1298.62,226950,-
11050,03-MAR-2023,
2023,570,CE,7.15,7.6,5.9,7.05,7.05,126,617.51,155550,40800,03-MAR-2023,
2023,580,CE,5.2,5.4,4.05,4.6,4.6,215,1068.48,193800,27200,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,590,CE,3.2,3.6,2.9,3.2,3.2,29,146.23,84150,1700,03-MAR-
2023,
2023,600,CE,2.35,2.5,1.9,2.25,2.25,192,982.73,478550,8500,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,610,CE,1.35,1.55,1.35,1.5,1.5,15,77.95,77350,8500,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,620,CE,1.05,1.1,0.9,1.05,1.05,18,95.01,83300,-850,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,640,CE,0.5,0.5,0.5,0.5,1.85,4,21.77,9350,-1700,03-MAR-
2023,
OPTSTK,AARTIIND,29-Mar-2023,650,CE,0.35,0.35,0.25,0.3,0.3,16,88.44,215900,-850,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,670,CE,0.6,0.6,0.6,0.6,0.65,4,22.8,4250,3400,03-MAR-
2023,
OPTSTK,AARTIIND,29-Mar-2023,680,CE,0.1,0.1,0.1,0.1,0.45,1,5.78,14450,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,420,PE,0,0,0,0.95,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,450,PE,0.6,0.9,0.6,0.9,0.9,2,7.66,47600,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,460,PE,2.3,2.3,2.3,2.3,1,1,3.92,850,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,480,PE,1.75,1.75,1.6,1.6,1.6,9,36.84,66300,-2550,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,490,PE,2.8,2.8,2.15,2.3,2.3,30,125.6,49300,-850,03-MAR-
2023,
OPTSTK,AARTIIND,29-Mar-2023,500,PE,3.5,4,3,3.15,3.15,112,479.31,253300,-8500,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,510,PE,4.55,5.95,4.3,4.65,8,31,135.69,96900,1700,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,520,PE,6.25,8.6,6.05,6.3,6.3,55,246.34,95200,9350,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,530,PE,9.2,12,8.55,9.2,9.2,124,569.5,91800,-4250,03-
MAR-2023,
2023,540,PE,14.9,16.45,12.05,12.8,12.8,171,805.38,113050,10200,03-MAR-2023,
2023,550,PE,18.6,20.95,16.95,17.9,17.9,88,425.5,113050,3400,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,570,PE,32.8,32.9,32.8,32.9,35.75,3,15.37,17000,850,03-
MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,580,PE,36,39.7,36,37.5,37.5,7,36.74,19550,-850,03-MAR-
2023,
OPTSTK,AARTIIND,29-Mar-2023,600,PE,54,55,54,55,55,2,11.12,62050,-850,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,610,PE,0,0,0,79,66.55,0,0,850,0,03-MAR-2023,
OPTSTK,AARTIIND,29-Mar-2023,620,PE,73.05,75.15,73,75.15,75.3,3,17.69,4250,0,03-MAR-
2023,
OPTSTK,AARTIIND,27-Apr-2023,420,CE,0,0,0,124.2,130.75,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,27-Apr-2023,470,CE,0,0,0,83.95,86,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,27-Apr-2023,520,CE,0,0,0,31,49.7,0,0,850,0,03-MAR-2023,
OPTSTK,AARTIIND,27-Apr-2023,570,CE,0,0,0,30,24.95,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,27-Apr-2023,420,PE,0,0,0,4,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,27-Apr-2023,430,PE,0,0,0,5.9,1.55,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,27-Apr-2023,500,PE,9,9,9,9,12.4,1,4.32,10200,0,03-MAR-2023,
OPTSTK,AARTIIND,25-May-2023,420,CE,0,0,0,113.55,134.65,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,25-May-2023,440,CE,0,0,0,97.15,117,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,25-May-2023,620,CE,0,0,0,13.35,18,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,25-May-2023,420,PE,0,0,0,5.25,2.65,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,25-May-2023,480,PE,0,0,0,19,11.9,0,0,0,0,03-MAR-2023,
OPTSTK,AARTIIND,25-May-2023,600,PE,0,0,0,86,68.35,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2250,CE,0,0,0,514.3,1090.1,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2450,CE,0,0,0,368,891.15,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2850,CE,0,0,0,162.7,501,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3000,CE,350,350,350,350,367.6,1,8.37,8000,250,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3100,CE,267,267,248,248,287.75,3,25.17,11250,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3150,CE,227.35,227.35,200,209.1,209.1,4,33.61,3000,0,03-MAR-
2023,
OPTSTK,ABB,29-Mar-2023,3200,CE,180,181,157,163.75,163.75,80,673.52,41750,-250,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3250,CE,142,150,124,129.15,129.15,23,194.46,18000,500,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3300,CE,119,121,93.8,100.05,100.05,676,5754.35,83000,-
29250,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3350,CE,90,91.4,70.05,75.75,75.75,469,4021.88,47000,7500,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3400,CE,64.95,69.8,52.2,56.5,56.5,626,5414.04,101500,-
20750,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3450,CE,45.05,59.1,41,42.4,42.4,77,672.73,15500,7250,03-MAR-
2023,
OPTSTK,ABB,29-Mar-
2023,3500,CE,38.95,38.95,28.3,31.75,31.75,659,5819.99,217750,41000,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3550,CE,22,22,20,20,20,4,35.71,2750,-250,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3600,CE,22.2,23,14.2,16.05,16.05,246,2223.74,72500,11750,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3650,CE,11.7,12.5,9.75,9.9,9.9,44,402.74,23750,750,03-MAR-
2023,
OPTSTK,ABB,29-Mar-2023,3750,CE,4.3,5.95,4.3,5.05,24.05,8,75.1,9000,500,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2250,PE,0,0,0,42.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2300,PE,0,0,0,52.15,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2700,PE,2.45,2.45,2.45,2.45,2.05,2,13.51,3250,500,03-MAR-
2023,
OPTSTK,ABB,29-Mar-2023,2800,PE,1.95,3.25,1.95,3,3,20,140.14,38250,1250,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,2900,PE,3.3,4.6,2.35,4,11.75,18,130.66,23000,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3000,PE,7,10,6,8.8,8.8,279,2098.34,110000,3000,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3100,PE,15.1,21.3,13,17.2,17.2,266,2072.5,58750,8250,03-MAR-
2023,
OPTSTK,ABB,29-Mar-2023,3150,PE,32.85,32.85,23,28.95,28.95,12,95.36,11250,250,03-
MAR-2023,
OPTSTK,ABB,29-Mar-
2023,3200,PE,28.05,40.95,28.05,35.45,35.45,407,3291.91,90000,4000,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3250,PE,48,54.95,42.45,49.4,49.4,14,115.53,10000,-500,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3300,PE,73,78.9,58,67.45,67.45,714,6014.14,150750,20250,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3350,PE,0,0,0,101,138.15,0,0,500,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3400,PE,111,133,106,126.05,126.05,17,149.74,3250,2250,03-
MAR-2023,
OPTSTK,ABB,29-Mar-2023,3650,PE,0,0,0,923.6,342,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,29-Mar-2023,3700,PE,0,0,0,970,383.5,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,27-Apr-2023,2350,CE,0,0,0,595.85,1005.55,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,27-Apr-2023,3050,CE,0,0,0,169,384.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,27-Apr-2023,2350,PE,0,0,0,32.05,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,27-Apr-2023,2550,PE,0,0,0,73,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,27-Apr-2023,3000,PE,0,0,0,263.35,59,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,25-May-2023,2650,CE,0,0,0,583.6,744.95,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,25-May-2023,2950,CE,0,0,0,371,501.65,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,25-May-2023,3200,CE,0,0,0,238,337.5,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,25-May-2023,2650,PE,0,0,0,48.05,22.65,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,25-May-2023,2800,PE,0,0,0,82.35,43,0,0,0,0,03-MAR-2023,
OPTSTK,ABB,25-May-2023,3250,PE,0,0,0,270,177.35,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,16750,CE,0,0,0,5299,3499.25,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,17000,CE,0,0,0,5064.4,3253.1,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-
2023,20250,CE,444.6,444.6,444.6,444.6,630.85,1,8.27,320,0,03-MAR-2023,
2023,20500,CE,398.55,484.8,380.15,435.45,435.45,109,911.53,3600,3040,03-MAR-2023,
2023,20750,CE,302.15,302.15,302.15,302.15,419.05,2,16.84,120,80,03-MAR-2023,
2023,21000,CE,230,280,197.55,256.9,256.9,251,2132.83,4360,960,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,22000,CE,73.95,80,60,71.35,71.35,399,3522.3,6040,-
80,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,22250,CE,52,52,52,52,91.4,3,26.76,80,-120,03-MAR-
2023,
2023,23000,CE,28.95,35,18,30.15,30.15,206,1897.47,16320,960,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,23250,CE,0,0,0,74,25.85,0,0,40,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,16750,PE,0,0,0,39.45,3.35,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,17500,PE,0,0,0,32,16.65,0,0,40,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,18000,PE,49.2,49.2,49.2,49.2,40.95,1,7.21,200,40,03-
MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,18250,PE,60.1,60.1,40,40,61.25,4,29.27,120,80,03-MAR-
2023,
2023,19000,PE,139.95,139.95,86.55,110.9,110.9,43,328.79,2400,480,03-MAR-2023,
2023,20000,PE,350.05,427.3,350.05,427.3,497.95,4,32.59,800,-40,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,20500,PE,662.2,662.2,662.2,662.2,752.5,1,8.46,680,-
40,03-MAR-2023,
OPTSTK,ABBOTINDIA,29-Mar-2023,20750,PE,0,0,0,594.95,903,0,0,80,0,03-MAR-2023,
2023,21000,PE,1045.7,1045.7,1045.7,1045.7,1067.95,1,8.81,600,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,27-Apr-2023,16750,CE,0,0,0,4872.55,3629.25,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,27-Apr-2023,16750,PE,0,0,0,47.6,34.45,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,27-Apr-2023,17500,PE,0,0,0,97,86.35,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,27-Apr-2023,20750,PE,0,0,0,839.2,1108,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,27-Apr-2023,23500,PE,0,0,0,2412.2,3203,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,16750,CE,0,0,0,4113.95,3769.25,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,21000,CE,0,0,0,1122.05,899,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,22500,CE,0,0,0,590,439.8,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,23250,CE,0,0,0,413.7,295,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,16750,PE,0,0,0,76.05,82.1,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,18000,PE,0,0,0,223.15,246,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,18750,PE,0,0,0,380,421,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,20250,PE,0,0,0,892,990.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,20500,PE,0,0,0,1006,1115.45,0,0,0,0,03-MAR-2023,
OPTSTK,ABBOTINDIA,25-May-2023,23250,PE,0,0,0,2760,3001,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,110,CE,0,0,0,42.85,45.15,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,112.5,CE,0,0,0,40.65,42.65,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,127.5,CE,0,0,0,28.3,28,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-
2023,135,CE,20.75,20.9,20.25,20.9,21.15,7,58.81,75600,10800,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,137.5,CE,0,0,0,16.7,19,0,0,16200,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,140,CE,15.05,16.4,15.05,16.05,16.95,9,75.74,324000,-
32400,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,142.5,CE,12.05,12.05,12.05,12.05,15,1,8.34,54000,-
5400,03-MAR-2023,
43200,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,147.5,CE,9.7,10.2,9.1,9.45,9.45,5,42.43,75600,-
10800,03-MAR-2023,
275400,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,152.5,CE,5.3,6.55,5.25,6.05,6.05,155,1326.62,243000,-
167400,03-MAR-2023,
32400,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,157.5,CE,3.05,4,3.05,3.5,3.5,82,713.56,129600,5400,03-
MAR-2023,
2023,160,CE,2.5,3,2.2,2.55,2.55,595,5227.07,1598400,97200,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,162.5,CE,1.8,2.3,1.7,1.8,1.8,24,213.11,194400,0,03-
MAR-2023,
2023,165,CE,1.25,1.65,1.15,1.25,1.25,223,2003.77,1171800,194400,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,167.5,CE,1,1,0.9,1,1,10,90.97,32400,5400,03-MAR-2023,
86400,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,172.5,CE,0.6,0.6,0.6,0.6,1.85,1,9.34,5400,5400,03-MAR-
2023,
2023,175,CE,0.35,0.45,0.15,0.35,1.45,30,284.05,442800,37800,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,110,PE,0,0,0,0.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,112.5,PE,0,0,0,1.1,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,125,PE,0.1,0.8,0.1,0.15,0.15,13,87.92,248400,-5400,03-
MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,130,PE,0.15,0.15,0.15,0.15,0.45,17,119.47,437400,-
59400,03-MAR-2023,
43200,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,137.5,PE,0.5,0.5,0.3,0.3,1.25,3,22.34,232200,0,03-MAR-
2023,
37800,03-MAR-2023,
2023,142.5,PE,0.8,0.8,0.65,0.7,0.7,21,162.41,172800,16200,03-MAR-2023,
2023,145,PE,1.65,1.65,0.85,1.05,1.05,137,1080.89,788400,59400,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,147.5,PE,2.3,2.3,1.3,1.45,1.45,15,120.78,194400,-
5400,03-MAR-2023,
2023,150,PE,3.5,3.5,1.85,2.05,2.05,342,2812.81,972000,37800,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,152.5,PE,3.95,4,2.6,2.9,2.9,49,411.73,156600,75600,03-
MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,155,PE,5,5.35,3.6,4,4,164,1409.34,448200,334800,03-
MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,157.5,PE,5,5,5,5,8.25,2,17.55,16200,10800,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,160,PE,8.25,8.25,6.5,6.8,6.8,13,117.35,70200,27000,03-
MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,165,PE,0,0,0,14,13.1,0,0,27000,0,03-MAR-2023,
OPTSTK,ABCAPITAL,29-Mar-2023,170,PE,0,0,0,24,16.9,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,110,CE,0,0,0,33.1,45.9,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,112.5,CE,0,0,0,31.05,43.5,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,132.5,CE,0,0,0,17,25.55,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,150,CE,9.9,9.9,9.9,9.9,13.45,1,8.63,48600,0,03-MAR-
2023,
OPTSTK,ABCAPITAL,27-Apr-2023,160,CE,5,5.1,5,5,8.65,4,35.64,27000,16200,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,167.5,CE,0,0,0,4.3,6,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,110,PE,0,0,0,1.6,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,112.5,PE,0,0,0,1.95,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,125,PE,0,0,0,4.9,1,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,140,PE,0,0,0,11,3.75,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,27-Apr-2023,150,PE,3.9,3.9,3.9,3.9,7.25,1,8.31,5400,5400,03-MAR-
2023,
OPTSTK,ABCAPITAL,25-May-2023,115,CE,0,0,0,28.95,42.2,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,117.5,CE,0,0,0,27,39.95,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,122.5,CE,0,0,0,23.3,35.6,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,145,CE,0,0,0,10.7,19,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,172.5,CE,0,0,0,3.3,7,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,115,PE,0,0,0,2.3,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,117.5,PE,0,0,0,2.8,1,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,122.5,PE,0,0,0,4.05,1.55,0,0,0,0,03-MAR-2023,
OPTSTK,ABCAPITAL,25-May-2023,147.5,PE,0,0,0,15,8.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,180,CE,0,0,0,111.25,56.95,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,200,CE,36.5,38.9,36.45,38.1,37.6,10,61.77,33800,7800,03-
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,210,CE,29.3,29.3,29.3,29.3,28.65,1,6.22,2600,2600,03-MAR-
2023,
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,230,CE,12.95,13,10.7,11.9,11.9,159,999.57,314600,28600,03-
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,235,CE,10.9,10.9,7.9,9,9,375,2378.76,299000,-2600,03-MAR-
2023,
MAR-2023,
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,250,CE,3.8,3.85,3,3.5,3.5,374,2463.99,1521000,59800,03-
MAR-2023,
2023,
MAR-2023,
MAR-2023,
MAR-2023,
2023,
OPTSTK,ABFRL,29-Mar-2023,280,CE,0.35,0.35,0.3,0.35,0.8,17,123.89,1170000,-5200,03-
MAR-2023,
2023,
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,300,CE,0.15,0.15,0.15,0.15,0.15,2,15.6,460200,-2600,03-
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,305,CE,0,0,0,19,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,340,CE,0,0,0,9.1,0,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,180,PE,0,0,0,0.2,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,190,PE,0.3,0.3,0.3,0.3,0.2,1,4.94,231400,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,200,PE,0.6,0.6,0.5,0.5,0.5,35,182.5,769600,23400,03-MAR-
2023,
OPTSTK,ABFRL,29-Mar-2023,205,PE,0,0,0,1.45,1,0,0,91000,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,210,PE,1.15,1.3,0.9,1.05,1.05,58,318.3,254800,13000,03-
MAR-2023,
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,220,PE,2.25,2.6,2,2.3,2.3,42,242.72,429000,-15600,03-MAR-
2023,
OPTSTK,ABFRL,29-Mar-2023,225,PE,3.35,4,3,3.45,3.45,36,213.8,244400,33800,03-MAR-
2023,
MAR-2023,
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,240,PE,9.35,11,8.5,9.65,9.65,98,635.64,455000,23400,03-
MAR-2023,
OPTSTK,ABFRL,29-Mar-
2023,245,PE,13.25,13.55,13.15,13.15,14.7,4,26.86,41600,10400,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,250,PE,16,17.2,15.1,16.4,16.4,16,110.84,257400,7800,03-
MAR-2023,
2023,255,PE,20.55,20.95,20.55,20.95,21.75,2,14.33,23400,5200,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,260,PE,24.55,26,23.1,23.1,25.65,9,66.59,127400,-2600,03-
MAR-2023,
MAR-2023,
2023,270,PE,34.25,34.25,32.05,32.05,34.2,2,15.76,109200,2600,03-MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,300,PE,0,0,0,66,62.65,0,0,200200,0,03-MAR-2023,
OPTSTK,ABFRL,29-Mar-2023,310,PE,0,0,0,62,72.55,0,0,10400,0,03-MAR-2023,
OPTSTK,ABFRL,27-Apr-2023,180,CE,0,0,0,79.6,58.45,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,27-Apr-2023,200,CE,0,0,0,40,40.45,0,0,2600,0,03-MAR-2023,
OPTSTK,ABFRL,27-Apr-2023,275,CE,0,0,0,14.85,4,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,27-Apr-2023,180,PE,0,0,0,0.6,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,27-Apr-2023,235,PE,0,0,0,9.65,13,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,27-Apr-2023,275,PE,0,0,0,29.25,40,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,25-May-2023,180,CE,0,0,0,56.3,60.15,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,25-May-2023,245,CE,0,0,0,14.95,16,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,25-May-2023,180,PE,0,0,0,1.85,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,25-May-2023,195,PE,0,0,0,4.2,3,0,0,0,0,03-MAR-2023,
OPTSTK,ABFRL,25-May-2023,245,PE,0,0,0,24.35,21,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1300,CE,0,0,0,1082.75,600.6,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1320,CE,0,0,0,1063,580.7,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1600,CE,264.1,325.3,242,315,306.8,36,169.04,18750,-3250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1640,CE,223.35,287.3,223.35,287.3,270.15,10,47.86,8500,500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1680,CE,199.95,230,199.95,230,230,11,52.1,6750,1250,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1700,CE,180,234.5,154,211.35,211.35,220,1037.38,49750,-
13000,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1720,CE,157,172.7,152.7,172.7,201.85,10,47.03,7750,-1250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1740,CE,140,192,130.15,171.9,171.9,81,384.69,21000,-7750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1760,CE,104,178.3,104,162.55,162.55,122,577.59,17500,-
7500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1780,CE,115.3,160,95.55,141.75,141.75,159,756.71,8250,-
7750,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1800,CE,81.3,150,81.3,129.8,129.8,3865,18427.57,141000,-
240250,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1820,CE,88.25,130.85,70.95,113.6,113.6,339,1621.31,13500,-
6500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1840,CE,65,120.25,61,101.35,101.35,1335,6417.76,22750,-
34500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1860,CE,64.95,106.85,51.8,89.05,89.05,4752,22976.34,29500,-
11250,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1880,CE,56,95.95,45,78.7,78.7,1919,9347,24750,-17000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-
2023,1900,CE,43.95,84.5,38,68.25,68.25,13150,64463.46,368250,11750,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1920,CE,38.9,74,35,59.4,59.4,1092,5392.62,38250,35000,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1940,CE,25,64.5,25,51.7,51.7,1380,6853.47,32500,-6500,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1960,CE,26,56.5,24.55,44.1,44.1,995,4979.49,54500,50250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1980,CE,22.6,48.6,20.15,37.5,37.5,594,2990.45,12000,8750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,2000,CE,19.45,42.6,17,32.65,32.65,11448,58061.29,359500,-
60500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2020,CE,11,36,11,28,28,353,1806,33500,-6500,03-MAR-2023,
OPTSTK,ACC,29-Mar-
2023,2040,CE,15.05,31.1,11.45,23.65,23.65,486,2503.02,25000,17500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2060,CE,12.4,27,9.4,20.3,20.3,875,4542.98,66750,55250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,2080,CE,8.35,22.05,8.35,17.15,17.15,320,1675.72,21000,19250,03-MAR-2023,
OPTSTK,ACC,29-Mar-
2023,2100,CE,7.95,19.15,6,14.1,14.1,6733,35567.58,316500,77000,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2120,CE,8.6,16,5.4,12.05,12.05,229,1219.66,4000,4000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2140,CE,6.3,14,4.4,10.3,10.3,198,1064.1,9250,8500,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2160,CE,5.25,11.55,3.2,8.9,8.9,692,3749.1,72000,71750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,2180,CE,5.3,9.7,3.65,7.65,7.65,257,1404.71,21000,20750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,2200,CE,2.85,8.35,2.4,6.25,6.25,3984,21965.69,253250,159750,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2220,CE,3.65,6.8,0.4,5.45,5.45,123,683.98,4500,-1000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2240,CE,3,6.15,3,4.8,4.8,222,1245.7,14500,11000,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2260,CE,2.6,4.9,2.6,4.1,4.1,105,594.29,11750,8000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2280,CE,1.9,1.9,1.9,1.9,4.85,17,96.98,0,-4250,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2300,CE,2.25,3.5,1.4,2.6,2.6,235,1352.74,20500,4750,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2400,CE,2,2.45,1.5,1.85,1.85,40,240.19,20000,1250,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2440,CE,0,0,0,192.85,1,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2500,CE,2,2,1.5,1.5,0.55,25,156.36,24000,4000,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1300,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1320,PE,1.05,1.05,1,1,0.05,8,26.42,2250,500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1400,PE,1.55,2.35,1.2,2,0.15,103,360.96,48250,-5000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1420,PE,1.75,2,1.2,1.25,0.25,26,92.4,12000,-5500,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1440,PE,2.15,2.15,2.15,2.15,0.35,1,3.6,11000,-250,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1480,PE,2.55,2.55,2.55,2.55,0.7,1,3.7,2500,-250,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1500,PE,3.05,3.65,2.15,2.9,2.9,464,1743.42,143500,-26000,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1540,PE,4.65,4.65,3.35,4.55,1.95,29,111.94,19000,-1250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1560,PE,4.5,5.25,3.55,4.5,2.65,66,258.17,14500,9500,03-MAR-
2023,
2023,
OPTSTK,ACC,29-Mar-2023,1600,PE,5,6.9,4.25,5.6,5.6,2073,8319.97,151750,-143000,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1620,PE,7.15,8,5.65,6.3,6.3,103,418.9,7000,-1000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1640,PE,8,9.35,6.65,7.4,7.4,99,407.83,19750,-750,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1660,PE,10,11.35,6.2,9.05,9.05,554,2311.85,37250,13500,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1680,PE,5,13.45,5,10.55,10.55,145,612.84,22000,-750,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,1700,PE,20,20,10,12.3,12.3,3443,14746.84,270750,-7500,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1720,PE,13.3,20.45,13.3,13.7,13.7,101,438.25,12250,250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1740,PE,16.2,25.3,15.7,17.05,17.05,681,2993.81,52000,28750,03-MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1760,PE,15.55,31.65,11.85,20.4,20.4,832,3707.66,38500,2500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1780,PE,20,38.7,20,23.85,23.85,873,3942.37,35250,19500,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1800,PE,32.8,46.5,25.75,28.25,28.25,4956,22699.79,231750,59000,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1820,PE,40,55.75,31,33.85,33.85,380,1765.74,20250,18000,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1840,PE,59.8,65.2,37.3,40.85,40.85,1435,6775.36,22750,1500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,1860,PE,55,74.7,44,48.5,48.5,1147,5483.91,28750,11750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1880,PE,71.1,72.7,51.5,56.9,56.9,146,707.48,10000,9750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1900,PE,81,100.75,59.25,66.8,66.8,1779,8763.97,156000,97750,03-MAR-2023,
2023,
OPTSTK,ACC,29-Mar-2023,1940,PE,107.1,120.65,81,88.1,88.1,41,208.39,4250,4000,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,1960,PE,132.5,132.5,98.3,98.75,98.75,13,67.21,2000,1750,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,1980,PE,115.2,118.75,115.2,118.75,128.15,7,36.7,1500,1500,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2000,PE,151,175,118.9,132.55,132.55,136,725.4,43750,1000,03-
MAR-2023,
OPTSTK,ACC,29-Mar-
2023,2020,PE,145.75,147.1,145.7,145.7,155.75,4,21.66,1000,1000,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2040,PE,161.35,161.4,161.35,161.4,170.5,2,11,500,500,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2100,PE,207,225,203.5,210,210,8,46.24,16750,1000,03-MAR-
2023,
OPTSTK,ACC,29-Mar-2023,2160,PE,0,0,0,410,269,0,0,250,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2200,PE,300,300,291.05,295.05,304.85,5,31.18,7250,-250,03-
MAR-2023,
OPTSTK,ACC,29-Mar-2023,2500,PE,0,0,0,688,593.95,0,0,1250,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2600,PE,0,0,0,232,693.1,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,29-Mar-2023,2780,PE,0,0,0,356.25,872,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1300,CE,0,0,0,888.15,608.9,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1720,CE,0,0,0,485.5,236,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1800,CE,132.65,160,122,160,160,19,92.17,3500,250,03-MAR-
2023,
OPTSTK,ACC,27-Apr-2023,2000,CE,49.95,70,49.95,64.6,64.6,25,128.8,5250,3500,03-MAR-
2023,
OPTSTK,ACC,27-Apr-2023,2040,CE,0,0,0,235,72.55,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,2200,CE,20,21.05,20,20.55,20.55,2,11.1,1000,500,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,2240,CE,15.65,15.65,15.65,15.65,28.45,1,5.63,250,250,03-MAR-
2023,
OPTSTK,ACC,27-Apr-2023,1300,PE,0,0,0,0.1,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1440,PE,0,0,0,15,3.95,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1560,PE,0,0,0,2.35,13,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1600,PE,31,31,14.85,14.85,18.25,14,56.62,3250,750,03-MAR-
2023,
OPTSTK,ACC,27-Apr-2023,1700,PE,36,36,25.2,26,26,13,56.2,3750,1750,03-MAR-2023,
OPTSTK,ACC,27-Apr-2023,1800,PE,50,60,45.65,48.35,48.35,28,129.71,5500,3500,03-MAR-
2023,
OPTSTK,ACC,25-May-2023,1300,CE,0,0,0,460.1,618.05,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1320,CE,0,0,0,442.25,599,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1440,CE,0,0,0,341,487.7,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1500,CE,0,0,0,295,434.65,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1300,PE,0,0,0,9.4,2.65,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1340,PE,0,0,0,13.2,4,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1400,PE,0,0,0,21,7.05,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1480,PE,0,0,0,36,13.7,0,0,0,0,03-MAR-2023,
OPTSTK,ACC,25-May-2023,1660,PE,0,0,0,93.65,45,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-
2023,800,CE,1022.25,1022.25,1022.25,1022.25,1083.55,3,13.66,2000,-250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,850,CE,0,0,0,1294.4,1033.85,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,900,CE,0,0,0,721,984.2,0,0,5250,0,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1000,CE,725,920,725,898.85,898.85,227,1042.84,58750,-
17250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1050,CE,750,750,750,750,836,1,4.5,4250,0,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1100,CE,672.25,825,661.9,802.6,802.6,80,362.84,78250,-
5250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1120,CE,780,780,780,780,767.75,1,4.75,4000,-250,03-MAR-
2023,
OPTSTK,ADANIENT,29-Mar-2023,1140,CE,780,780,780,780,748.4,2,9.6,11000,0,03-MAR-
2023,
2023,1150,CE,645.95,719.8,621.5,719.8,738.75,15,68.04,32000,-2500,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1160,CE,642,763.65,642,763.65,729.15,2,9.31,5750,-
250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1200,CE,578,735,553.2,712.2,712.2,601,2772.52,180750,-
57500,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1220,CE,564.55,610,564.55,610,672.15,4,17.95,9750,-
1000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1240,CE,575,675,575,675,675,3,13.86,10500,-250,03-MAR-
2023,
OPTSTK,ADANIENT,29-Mar-2023,1250,CE,544,696.7,531.2,661.9,661.9,43,200.42,36750,-
6250,03-MAR-2023,
250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1280,CE,559.8,590.65,559.8,590.65,590.65,2,9.27,15250,-
250,03-MAR-2023,
2023,1300,CE,472.1,647.6,465,624.7,624.7,975,4514.15,258000,-93750,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1320,CE,506.95,595,460,595,580.15,9,41.63,20000,-
1500,03-MAR-2023,
3500,03-MAR-2023,
16000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1360,CE,444.7,580,440,569.9,569.9,8,37.11,16500,-
1250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1380,CE,450,632,450,550,550,15,70.8,17750,-2250,03-MAR-
2023,
2023,1400,CE,312.65,555.95,312.65,530.5,530.5,2545,11861.06,489000,-96750,03-MAR-
2023,
OPTSTK,ADANIENT,29-Mar-2023,1420,CE,359.5,507.7,359.5,507.7,507.7,24,109.78,14500,-
1250,03-MAR-2023,
750,03-MAR-2023,
17000,03-MAR-2023,
1750,03-MAR-2023,
3250,03-MAR-2023,
2023,1500,CE,285.75,471.4,285.75,447.4,447.4,5955,27840.34,508000,-213750,03-MAR-
2023,
2023,1520,CE,305.95,444.65,301.8,435.65,435.65,133,618.37,37250,3750,03-MAR-2023,
2023,1540,CE,250.25,420,250.25,407.9,407.9,143,665.77,44000,2000,03-MAR-2023,
41500,03-MAR-2023,
2023,1560,CE,281.5,416,253.35,405.45,405.45,171,804.93,24250,-4750,03-MAR-2023,
23000,03-MAR-2023,
2023,1600,CE,186.3,391,186.3,367.85,367.85,12725,60427.29,418500,-668250,03-MAR-
2023,
2023,1620,CE,211.25,369.3,210,358.6,358.6,607,2868.24,29500,-51500,03-MAR-2023,
44750,03-MAR-2023,
2023,1650,CE,190,351.95,180.5,329.1,329.1,1353,6460.34,103000,-89750,03-MAR-2023,
15500,03-MAR-2023,
10750,03-MAR-2023,
2023,1700,CE,163.5,321.8,163.5,299.6,299.6,20267,98126.37,441250,-311750,03-MAR-
2023,
2023,1720,CE,187.8,304.6,182.15,287.05,287.05,1278,6178.27,24750,0,03-MAR-2023,
2023,1740,CE,150.2,292,150.2,272.8,272.8,1546,7511.6,21250,6750,03-MAR-2023,
2023,1750,CE,174,287.35,167,266.7,266.7,5068,24724.76,97250,13250,03-MAR-2023,
2023,1760,CE,196,279.65,163.7,262.45,262.45,1692,8294.38,23250,9500,03-MAR-2023,
2023,1780,CE,148,269.75,136,249.1,249.1,2949,14550.44,28250,3750,03-MAR-2023,
2023,1800,CE,154,259.15,126.25,237.75,237.75,45743,227428.34,1012500,-13500,03-MAR-
2023,
2023,1820,CE,145.7,245.9,142.35,227.65,227.65,2696,13556.54,38500,19250,03-MAR-
2023,
2023,1840,CE,129,237.9,115.05,215.35,215.35,3293,16673.75,50250,38250,03-MAR-2023,
2023,1850,CE,112,231.9,112,211.65,211.65,5655,28709.61,119000,54500,03-MAR-2023,
2023,1860,CE,147.15,228.7,127.1,207.5,207.5,1473,7521.98,32750,20500,03-MAR-2023,
2023,1880,CE,133.95,216,110.2,197.85,197.85,1801,9261.58,56500,46250,03-MAR-2023,
2023,1900,CE,105,207.7,99,188.1,188.1,35745,183767.68,783000,209250,03-MAR-2023,
2023,1920,CE,125,195.9,120,179.85,179.85,189,988.29,12000,12000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1940,CE,176,176,165.95,167.8,167.8,7,36.9,500,500,03-
MAR-2023,
2023,1950,CE,86,183.5,78.2,167.2,167.2,3397,17791.16,116250,82000,03-MAR-2023,
2023,2000,CE,80,163.95,71.05,148.1,148.1,60435,320210.32,1655750,66000,03-MAR-2023,
2023,2050,CE,70,146,69.95,131.2,131.2,1853,10000.71,74250,27250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2060,CE,0,0,0,57.8,124,0,0,0,0,03-MAR-2023,
2023,2100,CE,61.2,129,61.2,115.8,115.8,19763,108470.77,545750,219000,03-MAR-2023,
2023,2150,CE,59.25,113.25,56.15,102,102,1163,6494.22,70500,40500,03-MAR-2023,
2023,2200,CE,45,101.35,45,89.9,89.9,22991,130646.33,763000,98500,03-MAR-2023,
2023,2250,CE,44.95,91.15,41.5,79.65,79.65,1244,7206.83,82250,46500,03-MAR-2023,
2023,2300,CE,36.45,78,35.05,69.15,69.15,11292,66469.32,497250,202500,03-MAR-2023,
2023,2350,CE,31.95,69,30.9,61.05,61.05,873,5232.08,25500,3500,03-MAR-2023,
2023,2400,CE,26,60.05,25.9,53.4,53.4,9542,58229.28,362000,33000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2450,CE,24,52.05,23.4,46.4,46.4,531,3299.09,18250,-
13250,03-MAR-2023,
2023,2500,CE,15.25,46.65,14.1,41.35,41.35,28542,180618.41,1210750,21250,03-MAR-
2023,
2023,2550,CE,22.9,40.35,17.45,35.5,35.5,597,3847.02,32750,18750,03-MAR-2023,
2023,2600,CE,14.45,35.35,14.05,31.75,31.75,7320,48025.65,364500,136250,03-MAR-2023,
2023,2650,CE,15,30.5,12.05,27.75,27.75,287,1919.77,31750,26750,03-MAR-2023,
2023,2700,CE,11.05,27.45,11.05,24.55,24.55,7423,50436.75,505250,402000,03-MAR-2023,
2023,2750,CE,15,23.3,13.3,20.75,20.75,136,941.39,21500,18500,03-MAR-2023,
2023,2800,CE,10,21,7.75,18.9,18.9,6387,44922.81,635000,418250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2850,CE,7.5,18.2,7.5,16.9,16.9,69,494.05,5500,2000,03-
MAR-2023,
2023,2900,CE,8.95,17.45,6.4,14.8,14.8,2816,20491.42,307000,252250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2950,CE,4,15.4,4,13.65,13.65,67,496.16,7750,6500,03-
MAR-2023,
2023,3000,CE,7,15,6.25,12.8,12.8,13378,100663.55,1613250,536500,03-MAR-2023,
2023,3100,CE,4.7,13.5,4.7,10.4,10.4,873,6785.04,90750,47500,03-MAR-2023,
2023,3200,CE,6.45,10,4.25,8.55,8.55,1232,9875.39,113500,54000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,3300,CE,3.55,8.5,3.55,7,7,561,4635.97,71000,31250,03-
MAR-2023,
MAR-2023,
2023,3500,CE,2.65,5.6,2.55,4.55,4.55,2207,19333.18,471750,162750,03-MAR-2023,
MAR-2023,
2023,3700,CE,1.25,3.9,1.25,3.55,3.55,29,268.45,19000,2500,03-MAR-2023,
MAR-2023,
MAR-2023,
2023,4000,CE,2.1,2.5,1.5,2.35,2.35,738,7383.89,335250,24250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,4150,CE,2,2,1.95,1.95,0.2,4,41.51,1250,1000,03-MAR-
2023,
2023,4200,CE,1.95,2.25,1.95,2.15,2.15,29,304.65,20250,2000,03-MAR-2023,
MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,4300,CE,1.4,1.75,1.4,1.75,1.75,4,43.01,3000,0,03-MAR-
2023,
OPTSTK,ADANIENT,29-Mar-2023,4500,CE,1.3,2,1.3,1.8,1.8,378,4254.06,151000,37750,03-
MAR-2023,
2023,800,PE,10.05,10.95,6.4,7.3,7.3,4707,9501.96,757000,40750,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,850,PE,14.9,15,6.05,8.75,8.75,314,674.16,49000,250,03-
MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,900,PE,15,15,9,10.4,10.4,3939,8966.37,515250,-
102250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,920,PE,0,0,0,13.4,0.25,0,0,750,0,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,940,PE,0,0,0,38,0.3,0,0,1000,0,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,950,PE,21.15,21.15,10.55,11.9,11.9,234,562.85,35500,-
8750,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,960,PE,12.5,12.7,11.35,11.35,0.4,30,72.9,4500,-6250,03-
MAR-2023,
2023,1000,PE,17.95,17.95,12.25,13.7,13.7,11183,28355.47,1239750,-284000,03-MAR-
2023,
OPTSTK,ADANIENT,29-Mar-2023,1020,PE,12.25,12.25,12.25,12.25,0.85,1,2.58,3750,0,03-
MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1040,PE,23.95,23.95,15,15.45,15.45,10,26.42,5000,-
1000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1050,PE,20,20,13.15,15.65,15.65,423,1127.85,39750,-
14250,03-MAR-2023,
750,03-MAR-2023,
2023,1080,PE,20.85,20.85,16.2,16.95,16.95,272,746.9,15000,1750,03-MAR-2023,
2023,1100,PE,24,27.95,16.7,18.05,18.05,7060,19760.25,584250,30500,03-MAR-2023,
2250,03-MAR-2023,
1750,03-MAR-2023,
2023,1150,PE,25.05,28.5,19.55,20.85,20.85,662,1941.73,110500,-10000,03-MAR-2023,
2023,1160,PE,27.45,27.45,20.75,21.65,21.65,35,103.48,16250,750,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1180,PE,21.05,29,21.05,22.9,22.9,117,352.44,21500,-
5500,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1200,PE,40,42.25,22.3,24.1,24.1,12339,37831.82,943500,-
64500,03-MAR-2023,
5250,03-MAR-2023,
2023,1240,PE,33.35,34.75,25.7,27.2,27.2,88,279.58,25500,5500,03-MAR-2023,
2023,1250,PE,40.05,52.05,25.75,27.85,27.85,1027,3288.74,73750,-6250,03-MAR-2023,
2023,1260,PE,45,45,27.35,28.65,28.65,252,813.6,34000,6750,03-MAR-2023,
3000,03-MAR-2023,
2023,1300,PE,44.95,44.95,29.5,32.15,32.15,11201,37417.39,776000,-81000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1320,PE,55,55,25,33.9,33.9,337,1144.89,26250,1500,03-
MAR-2023,
4000,03-MAR-2023,
2023,1350,PE,63,67.5,34.65,37.35,37.35,1074,3740.54,66250,3250,03-MAR-2023,
1000,03-MAR-2023,
2023,1380,PE,79.35,79.35,37.95,40.75,40.75,330,1177.09,31750,-3500,03-MAR-2023,
2023,1400,PE,76.25,76.25,39.9,43.1,43.1,13645,49443.7,931500,-32000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1420,PE,59,65.4,43,45.95,45.95,241,887.99,17250,-
8250,03-MAR-2023,
11250,03-MAR-2023,
2023,1450,PE,71.05,73.25,46.65,49.8,49.8,1571,5926.46,83250,-12750,03-MAR-2023,
8500,03-MAR-2023,
20250,03-MAR-2023,
2023,1500,PE,119.05,119.05,54.15,58.25,58.25,21627,84778.45,1033500,101000,03-MAR-
2023,
2023,1520,PE,80.95,93.5,57.95,61.55,61.55,468,1861.84,33750,-9500,03-MAR-2023,
2023,1540,PE,76.85,99.45,61.55,64.95,64.95,421,1701.74,40250,2000,03-MAR-2023,
2023,1550,PE,67.85,103.7,63.2,67.3,67.3,1275,5191.96,109000,2750,03-MAR-2023,
4000,03-MAR-2023,
5500,03-MAR-2023,
2023,1600,PE,130,142.9,73.5,78.05,78.05,20894,88437.97,927000,403250,03-MAR-2023,
2023,1620,PE,101.25,128.7,79.7,83.6,83.6,543,2336.38,37250,9000,03-MAR-2023,
2023,1640,PE,123.8,139.6,85.65,88.9,88.9,287,1256.07,20750,5750,03-MAR-2023,
2023,1650,PE,189.95,189.95,87.05,91.55,91.55,1669,7348.51,80250,37750,03-MAR-2023,
2023,1660,PE,196.3,236.35,89.75,94.65,94.65,549,2432.31,21750,18250,03-MAR-2023,
2023,1680,PE,150,209.2,96.6,100.85,100.85,424,1912.42,14250,13250,03-MAR-2023,
2023,1700,PE,170.05,170.1,100.7,107.7,107.7,20618,94282.36,442750,271250,03-MAR-
2023,
2023,1720,PE,210.7,210.7,109.55,114.45,114.45,877,4091.62,23750,23000,03-MAR-2023,
2023,1740,PE,137.9,278.3,117,121.9,121.9,652,3086.25,24750,24750,03-MAR-2023,
2023,1750,PE,212.05,212.05,119.65,126.15,126.15,3274,15584.49,157500,145750,03-MAR-
2023,
2023,1760,PE,262.1,269.05,123.75,130.2,130.2,799,3824.13,21750,21750,03-MAR-2023,
2023,1780,PE,276.5,276.5,132,138.15,138.15,1069,5186.43,30000,30000,03-MAR-2023,
2023,1800,PE,210,228.65,138.2,146.3,146.3,18405,90551.03,708500,541000,03-MAR-2023,
2023,1820,PE,205.45,206.65,135.45,155.95,155.95,902,4490.21,31500,30500,03-MAR-
2023,
2023,1840,PE,209.6,217,157.35,164.85,164.85,919,4631.51,39250,39250,03-MAR-2023,
2023,1850,PE,220,221,162,169.95,169.95,1190,6037.44,71500,71500,03-MAR-2023,
2023,1860,PE,203.1,209.1,166.55,175.95,175.95,291,1484.38,26750,26750,03-MAR-2023,
2023,1880,PE,208.5,220.75,177.5,185.95,185.95,395,2042.23,41250,41250,03-MAR-2023,
2023,1900,PE,250.55,286,184.95,195.2,195.2,6479,34116.35,425500,378750,03-MAR-2023,
2023,1950,PE,262.5,263,214,223,223,131,716.14,22000,21250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,1960,PE,0,0,0,400.9,230,0,0,0,0,03-MAR-2023,
2023,2000,PE,369.35,369.35,242.8,254.9,254.9,2489,14161.98,263000,142750,03-MAR-
2023,
2023,2050,PE,326.85,326.85,281.25,286.6,286.6,12,70.15,1750,1750,03-MAR-2023,
2023,2100,PE,420,420,309.4,324.3,324.3,113,691.74,52250,6500,03-MAR-2023,
2023,2200,PE,582.5,582.5,379.95,395.2,395.2,166,1088.61,79250,24750,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2250,PE,460,460,450.1,450.1,434.15,2,13.52,1250,0,03-
MAR-2023,
2023,2300,PE,550,569.8,478.85,478.85,478.85,43,302.63,10750,7500,03-MAR-2023,
2023,2400,PE,601.35,601.35,555.95,570,570,13,96.39,7000,1250,03-MAR-2023,
5000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2700,PE,800,815,800,807.5,807.5,2,17.53,8750,500,03-
MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2800,PE,1070,1070,1017,1017,921.3,3,28.89,10250,-
250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,2900,PE,1160,1160,1160,1160,1016.8,1,10.15,4000,0,03-
MAR-2023,
1000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,3100,PE,1280,1280,1280,1280,1210.7,2,21.9,3000,-500,03-
MAR-2023,
2023,3200,PE,1380,1380,1319.75,1319.75,1319.75,2,22.74,7500,-250,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,3300,PE,1513,1513,1410,1410,1410,6,71.58,16500,-250,03-
MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,3500,PE,1749.95,1749.95,1597,1597,1604.5,7,90.4,25750,-
1000,03-MAR-2023,
OPTSTK,ADANIENT,29-Mar-2023,3800,PE,0,0,0,2660,1902,0,0,3500,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,800,CE,0,0,0,1348.25,1089.65,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,900,CE,0,0,0,1249.9,993,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,960,CE,0,0,0,689.35,936,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1000,CE,820,825,810,825,898.55,7,31.75,2250,0,03-MAR-
2023,
OPTSTK,ADANIENT,27-Apr-2023,1100,CE,832.6,846.15,832.6,841,807.3,3,14.54,250,-
500,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1180,CE,0,0,0,315,737.2,0,0,250,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1200,CE,640.7,750,640.7,750,720.2,3,14.22,6500,-250,03-
MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1300,CE,520,660,520,649.1,649.1,146,699.19,9750,-
28500,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1400,CE,450,540,450,540,561.8,6,28.22,10750,250,03-MAR-
2023,
OPTSTK,ADANIENT,27-Apr-
2023,1500,CE,386.15,547.4,372,505.4,505.4,284,1355.47,43250,-27500,03-MAR-2023,
2023,1600,CE,260.7,430.35,260.7,428.9,428.9,91,444.32,30250,750,03-MAR-2023,
2023,1700,CE,214.3,385,214.3,368.45,368.45,228,1144.76,35250,13750,03-MAR-2023,
2023,1800,CE,240.55,328.85,220,310.85,310.85,230,1188.22,26250,6250,03-MAR-2023,
2023,1900,CE,192.85,277.65,186.7,262.05,262.05,140,746.96,29000,17750,03-MAR-2023,
2023,2000,CE,160.9,234.05,150.05,219.85,219.85,812,4444.91,137250,13000,03-MAR-
2023,
2023,2100,CE,125,196.85,125,182.85,182.85,75,423.44,13000,12250,03-MAR-2023,
2023,2500,CE,58.65,99,55.25,91.35,91.35,789,5084.84,71750,20000,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,2700,CE,62,65,62,65,65,3,20.72,1250,750,03-MAR-2023,
2023,3000,CE,24.95,44.9,22,38.9,38.9,548,4153.9,64500,18750,03-MAR-2023,
2023,3500,CE,12.4,19,11,17.6,17.6,190,1669.83,36250,26750,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,4000,CE,8,11.35,6,9.55,9.55,163,1633.51,47250,24250,03-
MAR-2023,
2023,800,PE,17.5,17.65,14.5,14.9,14.9,90,183.6,33250,3500,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,850,PE,0,0,0,33.1,2.35,0,0,4250,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,900,PE,25,26,20.55,21.2,21.2,48,110.82,28500,-3500,03-
MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1000,PE,38.75,38.75,28.1,29.3,29.3,594,1533.08,138750,-
1500,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1100,PE,55,55,37,38.6,38.6,191,546.19,19000,1000,03-
MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1150,PE,17.05,54,17.05,43,21.1,18,53.6,2750,0,03-MAR-
2023,
OPTSTK,ADANIENT,27-Apr-2023,1200,PE,65,66,48,49.8,49.8,162,508.98,29000,-1000,03-
MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1250,PE,65,68,65,65,35.3,5,16.44,1750,750,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1260,PE,0,0,0,73.85,37,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1300,PE,80,91,61,63.45,63.45,126,433.32,20250,250,03-
MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,1350,PE,0,0,0,244,54.95,0,0,250,0,03-MAR-2023,
2023,1400,PE,95,115.9,78.85,82.2,82.2,125,466.96,34000,8500,03-MAR-2023,
2023,1500,PE,123.75,151,101.55,107.4,107.4,832,3376.21,107750,15750,03-MAR-2023,
2023,1600,PE,160.55,185.1,130,136.05,136.05,116,509.14,10000,6500,03-MAR-2023,
2023,1700,PE,214.1,239.1,163.55,169,169,137,645.87,21000,18250,03-MAR-2023,
2023,1800,PE,258.6,258.6,206.5,210.85,210.85,88,445.58,9000,9000,03-MAR-2023,
2023,1900,PE,251.5,263,251.5,259.45,259.45,5,26.97,750,750,03-MAR-2023,
2023,2000,PE,326.1,326.1,308.9,322,322,98,568.56,4250,4000,03-MAR-2023,
OPTSTK,ADANIENT,27-Apr-2023,2400,PE,638,638,638,638,617,1,7.59,750,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,920,CE,0,0,0,523.25,987.55,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1220,CE,0,0,0,330.4,736,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1420,CE,0,0,0,238,593.75,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1500,CE,0,0,0,180,543,0,0,500,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-
2023,1600,CE,296.95,449.95,296.95,449.95,484.5,2,9.86,1500,250,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,920,PE,34.25,40,32,40,40,10,23.85,3500,1000,03-MAR-
2023,
OPTSTK,ADANIENT,25-May-2023,940,PE,0,0,0,48.9,14.65,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1000,PE,51.05,53,48,53,53,5,13.13,1500,500,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1080,PE,0,0,0,194.6,31,0,0,250,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1100,PE,70,70,70,70,34.05,1,2.92,5500,250,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1220,PE,0,0,0,146,56.45,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1300,PE,121.45,121.45,100,100,100,5,17.6,1250,250,03-
MAR-2023,
OPTSTK,ADANIENT,25-May-
2023,1500,PE,163.15,163.15,163.15,163.15,138.85,1,4.15,1250,250,03-MAR-2023,
OPTSTK,ADANIENT,25-May-2023,1800,PE,250,250,250,250,274.35,1,5.12,250,250,03-MAR-
2023,
OPTSTK,ADANIENT,25-May-2023,2000,PE,0,0,0,670,389.2,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,320,CE,0,0,0,280.55,366.25,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,450,CE,0,0,0,367.1,237,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-
2023,500,CE,159.95,194.4,159.95,189.1,189.1,93,392.33,255625,-8750,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,510,CE,0,0,0,107,178.35,0,0,4375,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,520,CE,150,166,150,166,168.8,13,54.98,13125,-4375,03-
MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,530,CE,129.3,148.5,129.3,148.45,159.4,5,20.88,9375,-
1875,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,540,CE,122,152,119,147.6,147.6,110,461.93,37500,-
53750,03-MAR-2023,
2023,550,CE,113,149.3,109.65,140.6,140.6,650,2744.09,377500,-265625,03-MAR-2023,
2023,560,CE,109,138.75,100.5,130.65,130.65,144,607.81,247500,-33750,03-MAR-2023,
2023,570,CE,93.5,131,92.05,121.45,121.45,325,1374.35,161250,-81250,03-MAR-2023,
2023,580,CE,84.8,121,82.95,111.35,111.35,451,1911.32,301875,-50625,03-MAR-2023,
2023,590,CE,61.75,111.8,61.75,103.1,103.1,214,906.92,108125,-33750,03-MAR-2023,
2023,600,CE,65,102.35,53.5,94.9,94.9,5228,22179.77,1173750,-776250,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,610,CE,47,93.9,44.9,85,85,1346,5704.53,188750,-
236875,03-MAR-2023,
2023,620,CE,49.75,85,48.4,77.35,77.35,3047,12984.29,345625,-515000,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,630,CE,55.1,76.35,35,69.2,69.2,1662,7104.93,335625,-
238750,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,640,CE,33,68.3,33,61.35,61.35,3421,14722.88,355625,-
335000,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,650,CE,23.5,60.8,23.5,54,54,12515,54296.82,1153750,-
666875,03-MAR-2023,
2023,660,CE,30.25,54.3,27.7,48.05,48.05,12414,54140.13,888750,326250,03-MAR-2023,
2023,670,CE,16.5,47.65,16.5,41.7,41.7,12568,55326.03,423125,95625,03-MAR-2023,
2023,680,CE,19.85,42,19.85,36.35,36.35,17459,77635.82,736875,327500,03-MAR-2023,
2023,690,CE,16,36.95,16,31.8,31.8,7626,34239.94,412500,172500,03-MAR-2023,
2023,700,CE,10.05,32,10.05,27.4,27.4,45581,206064.2,2678750,465625,03-MAR-2023,
2023,710,CE,8.35,27.9,6.55,23.8,23.8,5381,24577.84,288750,120000,03-MAR-2023,
2023,720,CE,7,24.25,6.85,20.55,20.55,8451,38950.6,633125,175625,03-MAR-2023,
2023,730,CE,5.3,21.05,5.3,17.95,17.95,4854,22582.24,252500,112500,03-MAR-2023,
2023,740,CE,6,18,5.35,14.95,14.95,6547,30770.81,412500,191875,03-MAR-2023,
2023,750,CE,3.5,15.5,3.05,12.85,12.85,18791,89321.3,1685000,515625,03-MAR-2023,
2023,760,CE,4.25,13.1,3.7,10.85,10.85,5698,27374.33,456250,54375,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,770,CE,3.15,11.1,3,9,9,3775,18333,636875,556875,03-
MAR-2023,
2023,780,CE,2.8,9.3,2.8,7.6,7.6,4630,22737.69,713750,645625,03-MAR-2023,
2023,790,CE,2.5,7.85,2.45,6.55,6.55,2491,12375.92,540625,521875,03-MAR-2023,
2023,800,CE,1.1,6.95,1.1,5.6,5.6,15029,75556.6,2470625,1770625,03-MAR-2023,
2023,810,CE,1.9,5.9,1.9,4.8,4.8,1765,8985.13,589375,569375,03-MAR-2023,
2023,820,CE,2.5,5.2,1.75,4.25,4.25,1141,5872.3,158750,108125,03-MAR-2023,
2023,830,CE,2.35,4.6,1.8,3.95,3.95,362,1884.69,74375,68125,03-MAR-2023,
2023,840,CE,1.55,4,1.55,3.3,3.3,304,1601.42,66250,55625,03-MAR-2023,
2023,850,CE,1.85,3.7,1.3,3.05,3.05,3182,16956.98,530000,511875,03-MAR-2023,
2023,860,CE,1.65,3.2,1.45,2.8,2.8,184,991.5,49375,31250,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,870,CE,2.5,2.85,1.4,2.6,2.6,51,277.96,14375,14375,03-
MAR-2023,
2023,880,CE,1.15,2.9,1.1,2.3,2.3,215,1184.93,23750,18750,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,890,CE,1.25,2.1,1.25,2.05,2.05,18,100.3,2500,2500,03-
MAR-2023,
2023,900,CE,0.8,2.2,0.8,1.95,1.95,2359,13293.2,549375,300625,03-MAR-2023,
2023,910,CE,1.05,1.8,1.05,1.75,1.75,23,131.04,11875,11250,03-MAR-2023,
2023,920,CE,0.3,1.85,0.3,1.65,1.65,581,3345.18,254375,29375,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,940,CE,1,1.7,0.7,1.45,1.45,119,699.99,30000,28750,03-
MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,950,CE,1,2,0.8,1.4,1.4,71,422.09,30625,30625,03-MAR-
2023,
OPTSTK,ADANIPORTS,29-Mar-2023,960,CE,1,1.6,0.95,1.25,1.25,23,138.16,8750,8750,03-
MAR-2023,
2023,320,PE,0.45,0.5,0.3,0.35,0.35,59,118.17,49375,8125,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,330,PE,0.6,0.6,0.5,0.6,0,40,82.64,18750,8750,03-MAR-
2023,
OPTSTK,ADANIPORTS,29-Mar-2023,340,PE,0.35,0.8,0.35,0.4,0.4,59,125.58,8125,-
20000,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,350,PE,0.6,0.65,0.4,0.4,0,61,133.63,57500,-4375,03-
MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,360,PE,0,0,0,3.2,0,0,0,625,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,370,PE,0.65,0.7,0.65,0.65,0,11,25.48,20000,-2500,03-
MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,380,PE,0.85,0.85,0.5,0.6,0,10,23.78,21250,0,03-MAR-
2023,
OPTSTK,ADANIPORTS,29-Mar-2023,390,PE,0.45,0.7,0.45,0.45,0.45,5,12.2,20000,-1250,03-
MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,400,PE,1,1,0.55,0.65,0.65,840,2103.87,423125,-
169375,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,410,PE,0,0,0,1.95,0.05,0,0,5000,0,03-MAR-2023,
28750,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,430,PE,0.75,1.05,0.75,0.95,0.95,8,21.54,48750,0,03-
MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,440,PE,1.4,1.45,1.4,1.45,0.1,2,5.51,16875,0,03-MAR-
2023,
251875,03-MAR-2023,
8125,03-MAR-2023,
2023,470,PE,1.65,2.05,1.25,1.35,1.35,389,1146.92,103750,47500,03-MAR-2023,
7500,03-MAR-2023,
9375,03-MAR-2023,
2023,500,PE,2.55,3.2,1.85,2.05,2.05,6959,21852.77,1670625,-656250,03-MAR-2023,
2023,510,PE,2,3.35,2,2.35,2.35,732,2345.98,128750,40000,03-MAR-2023,
2023,520,PE,3.05,3.85,2.5,2.7,2.7,1323,4325.19,324375,19375,03-MAR-2023,
12500,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,540,PE,6,6.7,2.25,3.5,3.5,1524,5180.73,333750,-
55625,03-MAR-2023,
2023,550,PE,6.15,7.85,2.3,4,4,6448,22344.12,1560000,99375,03-MAR-2023,
138750,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,570,PE,11,11,4.5,5.3,5.3,2236,8049.21,398125,-
66250,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,580,PE,8.7,9.4,4.5,6,6,3079,11293.9,520625,53750,03-
MAR-2023,
2023,590,PE,5.45,17.95,5.45,6.85,6.85,1865,6970.93,190000,-78125,03-MAR-2023,
2023,600,PE,10,13.25,7.05,7.85,7.85,15630,59524.59,1432500,-23750,03-MAR-2023,
2023,610,PE,6.55,15.8,6.55,9,9,2859,11094.56,251875,78750,03-MAR-2023,
2023,620,PE,18.1,18.85,7.2,10.25,10.25,6369,25188.25,1018750,783125,03-MAR-2023,
2023,630,PE,20,22.65,10.65,12.05,12.05,3693,14902.13,299375,225000,03-MAR-2023,
2023,640,PE,16.25,26.9,12.65,14.2,14.2,4599,18928.49,312500,248750,03-MAR-2023,
2023,650,PE,19.75,31.75,15,17,17,10727,45048.42,1050000,864375,03-MAR-2023,
2023,660,PE,40,40,17.75,20.3,20.3,7164,30721.34,498125,485000,03-MAR-2023,
2023,670,PE,37.2,42.45,21.4,24.3,24.3,3876,16927.78,246250,237500,03-MAR-2023,
2023,680,PE,37.6,48.65,25.45,29.1,29.1,3539,15749.16,379375,361875,03-MAR-2023,
2023,690,PE,52.8,52.8,30.2,34.15,34.15,602,2727.99,94375,91875,03-MAR-2023,
2023,700,PE,56,61.65,35.4,39.85,39.85,3092,14414.16,738750,473125,03-MAR-2023,
2023,710,PE,65,66.2,41.75,45.55,45.55,56,265.61,6250,6250,03-MAR-2023,
2023,720,PE,66.1,74.45,47.8,51.35,51.35,556,2684.84,256875,240000,03-MAR-2023,
2023,750,PE,92.55,98,68.65,74.4,74.4,202,1049.97,73125,51250,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,770,PE,0,0,0,188,98.15,0,0,3750,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,800,PE,139.9,140,112,115.95,115.95,29,167.89,215000,-
1250,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,860,PE,195,195,195,195,175.7,2,13.18,20625,-1250,03-
MAR-2023,
2023,920,PE,229.95,229.95,227.6,227.6,232.6,2,14.35,448125,0,03-MAR-2023,
OPTSTK,ADANIPORTS,29-Mar-2023,940,PE,262,262,262,262,251.95,1,7.51,3750,0,03-MAR-
2023,
OPTSTK,ADANIPORTS,27-Apr-2023,320,CE,0,0,0,282.3,368.15,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,440,CE,0,0,0,281,250.7,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,550,CE,142.3,155,142.3,152.5,152.85,5,21.85,6250,-
1250,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,600,CE,75,112,75,105.45,105.45,96,415.06,70625,-
2500,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,610,CE,0,0,0,49,109,0,0,1875,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,620,CE,60,60,60,60,102.6,1,4.25,1250,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,650,CE,50,73.65,48,68.3,68.3,138,611,58750,11875,03-
MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,680,CE,34.2,47.9,34.2,47.9,69.3,6,27.08,1875,625,03-
MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-
2023,700,CE,24,50,24,42.7,42.7,446,2056.28,140625,40625,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,750,CE,18,27,17,23.7,23.7,272,1312.21,97500,78750,03-
MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,760,CE,19.5,19.5,17.55,18,38.5,4,19.45,1250,1250,03-
MAR-2023,
2023,800,CE,8,15.2,8,13.4,13.4,409,2075.25,123750,123750,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,810,CE,12.4,12.4,10.7,10.7,25.85,4,20.54,625,625,03-
MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,850,CE,8,8.45,5.45,7.9,7.9,35,187.37,18125,18125,03-
MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,320,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,400,PE,1.5,2,1.5,2,0.4,6,15.06,8125,625,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,430,PE,0,0,0,0.2,1,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,480,PE,0,0,0,1,3.35,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,500,PE,6,7.2,5.1,5.65,5.65,49,155.01,54375,5000,03-
MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,540,PE,8,8,8,8,10.45,2,6.85,625,-1250,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,550,PE,10.35,12,8.85,9,9,36,126.01,16875,1250,03-MAR-
2023,
OPTSTK,ADANIPORTS,27-Apr-2023,570,PE,12,13.3,10.2,10.2,16.5,9,32.7,21875,-1250,03-
MAR-2023,
2023,600,PE,18.15,22.3,13.9,15,15,499,1924.73,127500,77500,03-MAR-2023,
2023,650,PE,38.8,38.8,25.55,27.15,27.15,81,344.65,19375,18125,03-MAR-2023,
OPTSTK,ADANIPORTS,27-Apr-2023,700,PE,70,70,49,50.2,50.2,36,170.08,15625,15000,03-
MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,410,CE,0,0,0,159.35,283.3,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,480,CE,0,0,0,108.55,220,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,580,CE,0,0,0,70,142.55,0,0,1250,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,760,CE,0,0,0,15.05,54,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,410,PE,0,0,0,10.15,1.95,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,430,PE,0,0,0,14.15,3,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,450,PE,0,0,0,19,4.45,0,0,0,0,03-MAR-2023,
OPTSTK,ADANIPORTS,25-May-2023,500,PE,0,0,0,20,10.25,0,0,625,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,2600,CE,0,0,0,466.2,572.3,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,2680,CE,0,0,0,399.1,493,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,2700,CE,0,0,0,383,473.25,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-
2023,3100,CE,110,124.25,110,124.25,126.25,41,264.13,2600,1400,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3120,CE,105,110.85,102.45,110.85,114.15,4,25.8,200,-
400,03-MAR-2023,
2023,3200,CE,65,78.35,59.05,72.05,72.05,738,4826.12,15200,800,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3260,CE,58.25,58.25,58.25,58.25,50.05,1,6.63,800,0,03-MAR-
2023,
OPTSTK,ALKEM,29-Mar-2023,3300,CE,36,45.1,30.45,39.5,39.5,112,748.03,27200,-6200,03-
MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3340,CE,36.95,36.95,27.3,27.3,28.4,2,13.48,1400,-200,03-
MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3400,CE,20,26.25,15.2,22.3,22.3,61,417.51,14800,4400,03-
MAR-2023,
2023,3500,CE,10.6,15.6,7.25,12.05,12.05,1564,10988.12,42600,30000,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3540,CE,0,0,0,27.45,5,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3600,CE,6,7.15,6,6.65,6.65,28,201.98,14600,600,03-MAR-
2023,
OPTSTK,ALKEM,29-Mar-2023,3700,CE,3,3.7,3,3,3,3,22.21,600,400,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,2600,PE,0,0,0,18.95,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,2740,PE,0,0,0,42.15,1,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,2900,PE,13.55,13.95,8.45,8.8,8.35,34,197.92,8400,-4400,03-
MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3000,PE,32.95,37.15,22.2,24,24,165,999.48,29800,0,03-MAR-
2023,
OPTSTK,ALKEM,29-Mar-2023,3060,PE,0,0,0,159,38.1,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3100,PE,68.05,75.4,48.2,50.9,50.9,47,296.75,6800,2600,03-
MAR-2023,
OPTSTK,ALKEM,29-Mar-2023,3200,PE,114,117,97,101,101,10,66.04,4000,1200,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,2600,CE,0,0,0,480.4,589.35,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,2620,CE,0,0,0,462.95,570,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,3160,CE,0,0,0,115.9,140,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,3360,CE,0,0,0,57,60.75,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,2600,PE,0,0,0,15.5,1.8,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,2720,PE,0,0,0,32.3,6,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,27-Apr-2023,2840,PE,0,0,0,60,16.3,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,25-May-2023,2720,CE,0,0,0,612.05,497.1,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,25-May-2023,2880,CE,0,0,0,469.55,362,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,25-May-2023,2920,CE,0,0,0,436,331.1,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,25-May-2023,3040,CE,0,0,0,342,246.85,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,25-May-2023,2720,PE,0,0,0,8.1,13.25,0,0,0,0,03-MAR-2023,
OPTSTK,ALKEM,25-May-2023,3240,PE,0,0,0,118.9,166,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,240,CE,0,0,0,223.05,153.1,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-
2023,260,CE,140.5,140.5,140.5,140.5,133.2,2,14.41,9000,0,03-MAR-2023,
2023,290,CE,98.8,110.95,97.6,110.95,103.7,9,63.12,30600,5400,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,300,CE,83,101.25,81.3,94.55,94.55,31,219.02,113400,-
18000,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,310,CE,0,0,0,64,84.65,0,0,39600,0,03-MAR-2023,
7200,03-MAR-2023,
16200,03-MAR-2023,
2023,340,CE,45.15,63.35,43.35,55.2,55.2,159,1117.77,583200,-99000,03-MAR-2023,
2023,350,CE,38.45,55.3,33.45,48.4,48.4,920,6510.98,1117800,-237600,03-MAR-2023,
2023,360,CE,29.4,46.7,26.3,39.35,39.35,1205,8578.92,630000,-406800,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,370,CE,21.5,38.85,20.35,32,32,3115,22333.09,855000,-
747000,03-MAR-2023,
2023,380,CE,18.45,31.65,15.4,25.3,25.3,5827,42202.11,1994400,-855000,03-MAR-2023,
2023,390,CE,12.8,25.1,11.45,20.05,20.05,6368,46799.41,1047600,176400,03-MAR-2023,
2023,400,CE,9.75,19.9,8.35,15.2,15.2,17413,130002.59,3960000,585000,03-MAR-2023,
2023,410,CE,6.95,15.5,5.4,11.55,11.55,4954,37537.79,1108800,241200,03-MAR-2023,
2023,420,CE,4.45,11.8,4.2,8.6,8.6,6753,52085.77,2093400,905400,03-MAR-2023,
2023,430,CE,2.2,8.95,2.2,6.45,6.45,3826,30039.71,930600,217800,03-MAR-2023,
2023,440,CE,2.05,6.55,1.8,4.8,4.8,3893,31146.39,1098000,271800,03-MAR-2023,
2023,450,CE,1.2,4.9,1,3.55,3.55,6588,53758.59,2233800,799200,03-MAR-2023,
2023,460,CE,1.3,3.5,1,2.55,2.55,2509,20875.67,1204200,946800,03-MAR-2023,
2023,470,CE,0.8,2.6,0.75,1.95,1.95,1946,16528.88,658800,399600,03-MAR-2023,
2023,480,CE,0.75,2,0.7,1.5,1.5,560,4853.36,302400,273600,03-MAR-2023,
2023,490,CE,0.7,1.55,0.7,1.25,1.25,284,2511.13,244800,194400,03-MAR-2023,
2023,500,CE,0.55,1.25,0.55,1.05,1.05,1482,13363.14,1481400,793800,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,510,CE,0.35,1,0.35,0.9,0.9,92,845.96,99000,72000,03-
MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,520,CE,0.5,0.9,0.5,0.8,0.8,31,290.57,34200,18000,03-
MAR-2023,
2023,530,CE,0.15,0.7,0.15,0.65,0.65,40,382.06,86400,52200,03-MAR-2023,
MAR-2023,
2023,550,CE,0.25,0.6,0.25,0.45,0.45,195,1932.09,194400,167400,03-MAR-2023,
MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,240,PE,0.35,0.35,0.2,0.2,0.05,14,60.55,52200,1800,03-
MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,250,PE,0.35,0.4,0.3,0.35,0.35,28,126.16,237600,-
28800,03-MAR-2023,
7200,03-MAR-2023,
16200,03-MAR-2023,
70200,03-MAR-2023,
2023,290,PE,0.95,1.05,0.6,0.65,0.65,403,2109.55,288000,1800,03-MAR-2023,
802800,03-MAR-2023,
82800,03-MAR-2023,
169200,03-MAR-2023,
66600,03-MAR-2023,
210600,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,350,PE,5,6.3,3.35,3.9,3.9,3988,25438.41,1566000,-
592200,03-MAR-2023,
30600,03-MAR-2023,
2023,370,PE,12.75,13.1,6.6,8,8,3097,21126.17,927000,162000,03-MAR-2023,
2023,380,PE,18.25,18.25,9.15,11.2,11.2,4345,30713.31,1200600,723600,03-MAR-2023,
2023,390,PE,20.7,24,12.6,15.35,15.35,2991,21840.32,635400,532800,03-MAR-2023,
2023,400,PE,25,30.75,17,20.55,20.55,2754,20842.7,1027800,439200,03-MAR-2023,
2023,410,PE,36.05,36.05,22.5,26.8,26.8,207,1623.34,140400,63000,03-MAR-2023,
2023,420,PE,43.85,44.8,28.95,34.2,34.2,140,1140.75,180000,88200,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,430,PE,52,52,36.4,40,40,13,110.58,39600,9000,03-MAR-
2023,
OPTSTK,AMBUJACEM,29-Mar-2023,440,PE,0,0,0,69,54.25,0,0,18000,0,03-MAR-2023,
2023,450,PE,69,70.6,52.85,53.4,62.35,40,366.26,237600,41400,03-MAR-2023,
2023,460,PE,72.3,72.3,62.45,63.95,70.8,8,75.59,237600,7200,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,470,PE,91.75,91.75,71,72.75,79.55,38,371.62,163800,-
25200,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,480,PE,0,0,0,122.7,88.6,0,0,16200,0,03-MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,490,PE,89.25,91,84,90.5,97.8,31,323.51,59400,50400,03-
MAR-2023,
OPTSTK,AMBUJACEM,29-Mar-2023,500,PE,104,104,99.6,99.9,107.25,4,43.26,378000,0,03-
MAR-2023,
1800,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,240,CE,0,0,0,224.35,154.75,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,320,CE,0,0,0,146.55,82,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,370,CE,41.2,42,40,40,40,3,22.19,3600,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-
2023,400,CE,17.8,28.05,16.9,24.3,24.3,75,571.06,70200,39600,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,430,CE,0,0,0,57,21.2,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,450,CE,6,10.15,5.45,8.7,8.7,51,420.79,54000,52200,03-
MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,460,CE,7,7,7,7,13.5,1,8.4,1800,1800,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,500,CE,3.9,5.65,2,3.25,3.25,44,398.36,73800,61200,03-
MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,520,CE,0,0,0,18.35,5,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,240,PE,0,0,0,0.05,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,300,PE,2,3.25,2,2.55,2.55,10,54.45,50400,-7200,03-MAR-
2023,
OPTSTK,AMBUJACEM,27-Apr-2023,310,PE,0,0,0,5,4.95,0,0,12600,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,320,PE,3.6,4.35,3.35,3.35,6.65,5,29.15,39600,0,03-MAR-
2023,
OPTSTK,AMBUJACEM,27-Apr-2023,330,PE,5,5.25,4.7,4.9,8.75,19,114.57,37800,-5400,03-
MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,340,PE,6,6.45,6,6.45,11.3,3,18.69,9000,-1800,03-MAR-
2023,
OPTSTK,AMBUJACEM,27-Apr-2023,350,PE,9,11.15,7.2,7.8,7.8,68,438.45,104400,45000,03-
MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,390,PE,19.4,19.4,19.4,19.4,30.8,1,7.36,1800,1800,03-
MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-
2023,400,PE,35.8,35.8,23.75,26.55,26.55,42,321.69,50400,48600,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,410,PE,0,0,0,13,41.9,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,27-Apr-2023,420,PE,35.5,35.5,35.5,35.5,48.05,1,8.19,1800,1800,03-
MAR-2023,
OPTSTK,AMBUJACEM,25-May-2023,240,CE,0,0,0,104.8,156.75,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,25-May-
2023,380,CE,38.2,38.25,38.2,38.25,50.45,2,15.05,3600,3600,03-MAR-2023,
OPTSTK,AMBUJACEM,25-May-2023,460,CE,0,0,0,8,21,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,25-May-2023,240,PE,0,0,0,3.65,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,25-May-2023,260,PE,0,0,0,6.75,2,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,25-May-2023,270,PE,0,0,0,10,2.85,0,0,0,0,03-MAR-2023,
OPTSTK,AMBUJACEM,25-May-2023,350,PE,0,0,0,41,19.9,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,3500,CE,0,0,0,1116.15,927.3,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4000,CE,0,0,0,485,463.75,0,0,250,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4200,CE,285,299.9,273,273,273,5,28.03,1125,0,03-MAR-
2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4300,CE,188,188,188,188,248.9,1,5.61,875,0,03-MAR-
2023,
OPTSTK,APOLLOHOSP,29-Mar-
2023,4350,CE,163.85,185.45,163.85,166.15,166.15,8,45.23,1375,-125,03-MAR-2023,
2023,4400,CE,133.35,155,127.45,134.5,134.5,945,5366.61,35000,4375,03-MAR-2023,
2023,4450,CE,105.05,125.7,102.7,107.95,107.95,535,3053.91,23750,5750,03-MAR-2023,
2023,4500,CE,85.25,100.7,80.35,86,86,832,4775.28,91125,1375,03-MAR-2023,
2023,4550,CE,65.8,79,63.45,66.45,66.45,130,751.05,19875,250,03-MAR-2023,
2023,4600,CE,51.9,61.35,48.5,51.3,51.3,365,2123.76,89125,1500,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4650,CE,38,46,37.45,38.95,38.95,85,498.5,9500,875,03-
MAR-2023,
2023,4700,CE,29.6,35.6,27.8,29.35,29.35,561,3318.12,94375,5000,03-MAR-2023,
2023,4800,CE,17.9,20.25,15.5,16.4,16.4,333,2005.35,72625,6375,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4900,CE,10.4,11.3,8.45,8.85,8.85,320,1963.97,46000,-
375,03-MAR-2023,
2023,5000,CE,5.95,6.95,5.3,5.6,5.6,500,3128.94,85625,5000,03-MAR-2023,
2023,5100,CE,3.25,4.1,3.25,3.6,18.45,23,146.72,1250,1250,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,5150,CE,0,0,0,57.1,15,0,0,125,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,5300,CE,1.3,1.3,1.3,1.3,7.8,8,53.01,8250,0,03-MAR-
2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,3500,PE,0,0,0,32.5,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,3550,PE,0,0,0,38,2.15,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,3800,PE,6.5,13.6,4.4,4.6,4.6,46,218.88,6000,-250,03-
MAR-2023,
2023,3900,PE,9.95,10,7.4,8.15,8.15,77,376.18,19000,1375,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,3950,PE,10.15,11.25,10.15,11.25,27.6,2,9.9,500,0,03-
MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4000,PE,15.95,17,11.1,13.05,13.05,150,752.58,89875,-
375,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4100,PE,25.25,26,17.9,20.2,20.2,118,607.9,27375,-
1250,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4200,PE,41,42,29.45,35,35,292,1545.82,52625,-4375,03-
MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4250,PE,0,0,0,204.3,100,0,0,0,0,03-MAR-2023,
2023,4300,PE,64.95,69.5,49,58.7,58.7,221,1203.88,41125,1750,03-MAR-2023,
2023,4350,PE,83.7,83.7,65,73.15,73.15,75,414.68,7125,2125,03-MAR-2023,
2023,4400,PE,103.7,109.65,79.5,93.3,93.3,529,2970.54,54625,3000,03-MAR-2023,
2023,4450,PE,115.6,121.55,101.2,117.45,117.45,93,530.53,9375,625,03-MAR-2023,
2023,4500,PE,132.9,149.45,126.5,143.05,143.05,34,197.3,26250,1250,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4550,PE,0,0,0,187.85,247,0,0,4625,0,03-MAR-2023,
2023,4600,PE,201.05,212.65,201,212.6,278.95,5,30.04,13750,-125,03-MAR-2023,
OPTSTK,APOLLOHOSP,29-Mar-2023,4700,PE,275,275.05,275,275,348.6,9,55.96,8125,750,03-
MAR-2023,
OPTSTK,APOLLOHOSP,27-Apr-2023,3500,CE,0,0,0,841.4,959.05,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,27-Apr-2023,4400,CE,0,0,0,300,287.75,0,0,125,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,27-Apr-2023,3500,PE,0,0,0,56.85,12.5,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,27-Apr-2023,4150,PE,0,0,0,256.65,128,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,27-Apr-2023,4250,PE,0,0,0,305,164.8,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,27-Apr-2023,4850,PE,0,0,0,686.8,509,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,25-May-2023,3700,CE,0,0,0,873.6,823.9,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,25-May-2023,4150,CE,0,0,0,547.5,498,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,25-May-2023,3700,PE,0,0,0,59.65,54.75,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,25-May-2023,4300,PE,0,0,0,234,231.6,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,25-May-2023,4950,PE,0,0,0,603,615.05,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOHOSP,25-May-2023,5000,PE,0,0,0,638.35,652,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,260,CE,51,51,51,51,57.7,2,21.77,7000,7000,03-MAR-
2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,265,CE,0,0,0,71.15,52.95,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,285,CE,0,0,0,56,35.4,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-
2023,290,CE,25,28.85,25,28.85,31.45,7,77.36,24500,24500,03-MAR-2023,
2023,300,CE,17.65,21,16.8,19.35,19.35,18,200.46,84000,10500,03-MAR-2023,
2023,305,CE,13.95,16.85,13.55,16.85,21.05,19,212.45,49000,49000,03-MAR-2023,
2023,310,CE,12.5,13.85,10.4,13.05,13.05,200,2251.83,224000,42000,03-MAR-2023,
2023,315,CE,9.9,11,7.85,9.9,9.9,404,4583.67,385000,101500,03-MAR-2023,
2023,320,CE,7.25,8.2,5.75,7.65,7.65,740,8468.07,997500,21000,03-MAR-2023,
2023,325,CE,5.5,6.05,4.2,5.5,5.5,241,2783.86,325500,35000,03-MAR-2023,
2023,330,CE,4.25,4.4,2.95,4.05,4.05,589,6879.25,1515500,122500,03-MAR-2023,
2023,335,CE,3.1,3.1,2.05,2.95,2.95,252,2977.07,392000,119000,03-MAR-2023,
2023,340,CE,2.15,2.25,1.4,2.05,2.05,625,7476.16,1463000,3500,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,345,CE,1.2,1.65,1,1.55,1.55,133,1612.01,280000,-
84000,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,350,CE,1,1.2,0.7,1.05,1.05,390,4790.36,903000,-
203000,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,355,CE,0.65,0.85,0.5,0.85,0.85,79,983.27,171500,-
63000,03-MAR-2023,
28000,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,365,CE,0.3,0.3,0.3,0.3,2.05,1,12.78,14000,0,03-MAR-
2023,
3500,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,375,CE,0,0,0,14,1.25,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,385,CE,0.5,0.5,0.15,0.15,0.15,4,53.95,14000,7000,03-
MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,260,PE,0.2,0.25,0.2,0.2,0.55,5,45.53,105000,3500,03-
MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,265,PE,0,0,0,1.05,0.8,0,0,3500,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,270,PE,0.2,0.4,0.2,0.25,1.15,6,56.77,105000,7000,03-
MAR-2023,
2023,275,PE,0.3,0.45,0.3,0.35,1.65,16,154.19,84000,14000,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,280,PE,0.45,0.65,0.4,0.45,2.3,46,451.65,231000,-
17500,03-MAR-2023,
14000,03-MAR-2023,
2023,290,PE,1.1,1.65,0.85,1.1,1.1,201,2048.57,318500,94500,03-MAR-2023,
2023,295,PE,1.55,2.5,1.45,1.5,5.4,107,1111.96,343000,192500,03-MAR-2023,
2023,300,PE,2.5,3.8,2.1,2.5,2.5,231,2449.2,504000,10500,03-MAR-2023,
2023,305,PE,3.65,5.4,3.2,3.7,3.7,83,898.21,227500,42000,03-MAR-2023,
2023,310,PE,5.4,7.4,4.6,5.15,5.15,536,5927.62,441000,31500,03-MAR-2023,
2023,315,PE,8,9.9,6.45,7.15,7.15,202,2283.87,290500,42000,03-MAR-2023,
21000,03-MAR-2023,
21000,03-MAR-2023,
2023,330,PE,17,19.75,15.35,16,16,29,352.57,385000,14000,03-MAR-2023,
OPTSTK,APOLLOTYRE,29-Mar-2023,335,PE,0,0,0,18.8,25,0,0,7000,0,03-MAR-2023,
3500,03-MAR-2023,
2023,345,PE,29.65,29.65,27.95,27.95,27.95,2,26.16,7000,7000,03-MAR-2023,
2023,360,PE,45.7,45.7,45.7,45.7,44.9,2,28.39,17500,7000,03-MAR-2023,
OPTSTK,APOLLOTYRE,27-Apr-2023,260,CE,0,0,0,71.45,61.1,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,27-Apr-2023,330,CE,7,7,7,7,16.2,1,11.79,14000,3500,03-MAR-2023,
OPTSTK,APOLLOTYRE,27-Apr-2023,260,PE,0,0,0,1.05,2.4,0,0,3500,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,27-Apr-2023,320,PE,0,0,0,24,21.1,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,27-Apr-2023,335,PE,0,0,0,32,29.9,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,27-Apr-2023,375,PE,0,0,0,58.7,60,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,25-May-2023,265,CE,0,0,0,72.1,60.55,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,25-May-2023,360,CE,0,0,0,18,12.05,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,25-May-2023,265,PE,0,0,0,4.5,5.35,0,0,0,0,03-MAR-2023,
OPTSTK,APOLLOTYRE,25-May-2023,330,PE,0,0,0,26,30.4,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,117.5,CE,0,0,0,30.95,28.3,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,120,CE,0,0,0,21.2,25.85,0,0,5000,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,137.5,CE,8.8,9.35,8.8,9.35,11.05,2,14.65,50000,-
5000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,140,CE,7.1,7.35,6.8,7.05,7.05,46,338.34,1370000,-
45000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,142.5,CE,5.5,5.55,5.2,5.3,5.3,23,170.03,555000,5000,03-
MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-
2023,145,CE,3.9,4.15,3.7,3.9,3.9,565,4207.52,3245000,30000,03-MAR-2023,
2023,147.5,CE,2.85,2.95,2.65,2.8,2.8,196,1473.05,1225000,20000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,150,CE,2.1,2.1,1.8,2,2,537,4079.88,6345000,110000,03-
MAR-2023,
2023,152.5,CE,1.35,1.4,1.2,1.35,1.35,79,607.47,715000,55000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,155,CE,0.9,0.95,0.75,0.9,0.9,386,3007.81,2970000,-
60000,03-MAR-2023,
2023,157.5,CE,0.55,0.65,0.5,0.6,0.6,34,268.68,405000,30000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,160,CE,0.4,0.45,0.35,0.45,0.45,399,3200,3420000,-
100000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,162.5,CE,0.3,0.3,0.25,0.25,0.25,15,122.07,195000,-
5000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,165,CE,0.25,0.25,0.2,0.2,0.2,11,90.87,695000,10000,03-
MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,167.5,CE,0.15,0.15,0.15,0.15,0.8,1,8.38,120000,5000,03-
MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,170,CE,0.15,0.15,0.15,0.15,0.6,8,68.06,605000,0,03-MAR-
2023,
OPTSTK,ASHOKLEY,29-Mar-2023,175,CE,0.1,0.1,0.1,0.1,0.35,2,17.51,270000,0,03-MAR-
2023,
OPTSTK,ASHOKLEY,29-Mar-2023,117.5,PE,0,0,0,2.1,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,120,PE,0.05,0.05,0.05,0.05,0.05,18,108.04,610000,-
20000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,122.5,PE,0.35,0.35,0.35,0.35,0.35,1,6.14,40000,5000,03-
MAR-2023,
10000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,127.5,PE,0.2,0.2,0.2,0.2,0.75,1,6.38,160000,-5000,03-
MAR-2023,
165000,03-MAR-2023,
2023,132.5,PE,0.35,0.4,0.3,0.35,0.35,37,245.77,465000,10000,03-MAR-2023,
2023,135,PE,0.55,0.6,0.5,0.55,0.55,269,1823.13,2915000,10000,03-MAR-2023,
2023,137.5,PE,0.9,0.95,0.8,0.85,0.85,44,304.44,920000,55000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,140,PE,1.5,1.5,1.3,1.4,1.4,353,2495.5,3575000,5000,03-
MAR-2023,
2023,142.5,PE,2.15,2.35,2.05,2.15,2.15,71,513.64,770000,85000,03-MAR-2023,
2023,145,PE,3.3,3.45,2.95,3.2,3.2,438,3245.58,2550000,35000,03-MAR-2023,
2023,147.5,PE,4.75,4.75,4.35,4.35,7.2,5,38.02,170000,10000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,150,PE,5.8,6.35,5.8,6.2,6.2,26,203.05,1625000,15000,03-
MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,155,PE,10,10.25,9.9,9.9,12.05,7,57.77,190000,-5000,03-
MAR-2023,
5000,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,162.5,PE,0,0,0,21.95,18,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,165,PE,0,0,0,23.75,20.2,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,170,PE,0,0,0,28,24.7,0,0,5000,0,03-MAR-2023,
OPTSTK,ASHOKLEY,29-Mar-2023,175,PE,0,0,0,32.5,29.4,0,0,5000,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,117.5,CE,0,0,0,32.6,29.6,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,120,CE,0,0,0,30.55,27.35,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,140,CE,10,10,10,10,12.55,2,15,15000,5000,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,145,CE,6.8,6.8,6.75,6.75,6.75,2,15.17,30000,5000,03-
MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,150,CE,4.2,4.65,4.2,4.2,7.65,7,54.04,75000,15000,03-
MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,155,CE,2.9,2.9,2.5,2.5,5.8,2,15.77,45000,5000,03-MAR-
2023,
OPTSTK,ASHOKLEY,27-Apr-2023,157.5,CE,0,0,0,8.7,5,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,117.5,PE,0,0,0,1.7,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,120,PE,0,0,0,2.1,1,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,125,PE,0,0,0,3.1,1.7,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,130,PE,1,1.2,0.8,0.8,0.8,3,19.65,75000,5000,03-MAR-
2023,
OPTSTK,ASHOKLEY,27-Apr-2023,137.5,PE,0,0,0,6.9,5,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,27-Apr-2023,140,PE,2.45,3,2.45,2.6,6,4,28.53,25000,10000,03-MAR-
2023,
OPTSTK,ASHOKLEY,27-Apr-2023,150,PE,7.2,7.2,7.2,7.2,7.2,1,7.86,85000,5000,03-MAR-
2023,
OPTSTK,ASHOKLEY,27-Apr-2023,167.5,PE,0,0,0,24,23.35,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,117.5,CE,0,0,0,27.5,30.95,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,120,CE,0,0,0,25.55,28.9,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,132.5,CE,0,0,0,17,19.55,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,150,CE,0,0,0,6,10.05,0,0,10000,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,117.5,PE,0,0,0,2.3,1.5,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,120,PE,0,0,0,2.8,1.85,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,152.5,PE,0,0,0,16.95,14,0,0,0,0,03-MAR-2023,
OPTSTK,ASHOKLEY,25-May-2023,162.5,PE,0,0,0,24,20.55,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2300,CE,0,0,0,857.05,540.65,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2400,CE,0,0,0,762,442.15,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2480,CE,0,0,0,687.65,365,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2600,CE,243,243,243,243,256,1,5.68,4600,0,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2640,CE,0,0,0,546,222.65,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-
2023,2700,CE,159.6,164.05,144.75,158.15,158.15,86,491.01,33200,-1000,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2740,CE,129.9,130,129.9,130,148.7,6,34.43,25600,-
1000,03-MAR-2023,
2023,2760,CE,109.55,110,102.55,107.6,107.6,20,114.7,51400,-400,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2780,CE,95,98.3,86.1,98.3,98.3,26,149.42,34400,-
1800,03-MAR-2023,
2023,2800,CE,94.65,94.65,73.25,82.05,82.05,1073,6184.27,254200,-3000,03-MAR-2023,
2023,2820,CE,79.65,79.65,63.6,70.8,70.8,890,5143.7,56800,2000,03-MAR-2023,
2023,2840,CE,66.45,68.2,53.65,60.05,60.05,1593,9239.64,129400,13200,03-MAR-2023,
2023,2860,CE,55,55.95,44.4,50.6,50.6,1234,7183.22,111800,8200,03-MAR-2023,
2023,2880,CE,42.55,46.55,37,42.25,42.25,817,4774.6,66400,13600,03-MAR-2023,
2023,2900,CE,38.95,39,30.55,34.85,34.85,3124,18335.58,391000,-600,03-MAR-2023,
2023,2920,CE,34.4,35,25,28.8,28.8,278,1639.48,53800,5800,03-MAR-2023,
2023,2940,CE,29.4,29.4,20.4,23.65,23.65,652,3864,108000,14000,03-MAR-2023,
2023,2960,CE,20,21.5,16.35,19.2,19.2,1514,9020.2,371400,16800,03-MAR-2023,
2023,2980,CE,16.4,17.3,13.2,15.5,15.5,311,1863.03,75800,22200,03-MAR-2023,
2023,3000,CE,13.55,13.55,10.1,11.95,11.95,2239,13486.06,496200,31600,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3020,CE,9.35,10,7.65,8.95,8.95,189,1144.86,61800,-
200,03-MAR-2023,
2023,3040,CE,7.8,7.8,5.75,6.6,6.6,783,4770.44,222000,50600,03-MAR-2023,
2023,3060,CE,6.1,6.15,4.4,5.25,5.25,1470,9011.73,251200,98600,03-MAR-2023,
2023,3080,CE,4.05,4.35,3.5,4.15,4.15,132,814.21,55000,18200,03-MAR-2023,
2023,3100,CE,3.55,3.95,3.05,3.45,3.45,944,5859.15,205000,16200,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3120,CE,2.7,2.95,2.45,2.7,2.7,26,162.38,8200,1800,03-
MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3140,CE,2.2,2.2,1.1,2,2,3,18.85,3600,200,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3160,CE,1.95,1.95,1.45,1.45,10.2,3,18.97,9600,-
200,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3200,CE,2.4,2.4,1.75,2,2,154,986.2,120600,400,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3260,CE,4,4,4,4,4.2,1,6.52,200,200,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3300,CE,0.85,0.85,0.8,0.8,2.9,5,33,22600,0,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3500,CE,0.6,0.75,0.6,0.75,0.75,2,14,2600,200,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2300,PE,0.75,0.75,0.5,0.5,0.5,4,18.4,9200,-200,03-
MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2320,PE,0,0,0,3.5,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2400,PE,2.1,5.3,0.4,0.4,1.25,3,14.41,21200,200,03-
MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2460,PE,3.05,5,1.05,4.85,2.85,4,19.7,4200,0,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2480,PE,3.85,3.85,3.85,3.85,3.7,1,4.96,8600,0,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2500,PE,3,3.9,2.75,3.2,3.2,95,475.58,119400,-2000,03-
MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2520,PE,0,0,0,3.6,6,0,0,3600,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2540,PE,5,5,3.9,3.9,7.55,2,10.17,7000,200,03-MAR-
2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2560,PE,3.4,4.6,3.4,3.8,9.35,13,66.66,16200,-200,03-
MAR-2023,
2023,2580,PE,4.25,5.4,4.15,4.65,4.65,74,382.53,18400,6400,03-MAR-2023,
2023,2600,PE,6,6.3,4.75,5.4,5.4,602,3136.94,135800,3600,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2620,PE,6.2,6.35,5.75,6.05,17.1,25,131.3,6200,-
2600,03-MAR-2023,
2023,2640,PE,8.25,8.65,6.8,7.55,7.55,54,285.93,23200,2000,03-MAR-2023,
2023,2660,PE,10,10.35,8.15,8.95,8.95,65,347.01,57400,1400,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2680,PE,11.8,12.6,10,10.85,10.85,62,333.7,41000,-
600,03-MAR-2023,
2023,2700,PE,13.85,16,12.1,13.65,13.65,1497,8125.93,241000,5000,03-MAR-2023,
2023,2720,PE,16.7,19.5,14.95,17.05,17.05,237,1297.57,41400,800,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2740,PE,21.45,24,18.45,20.8,20.8,643,3550.74,44400,-
7400,03-MAR-2023,
2023,2760,PE,26.2,29.55,22.9,25.15,25.15,475,2646.81,60600,800,03-MAR-2023,
2023,2780,PE,31.85,36.1,28.05,30.6,30.6,297,1670.36,44800,-2400,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2800,PE,39.5,44.4,33,37.5,37.5,2908,16513.91,228000,-
3400,03-MAR-2023,
2023,2820,PE,46,53.25,38,46,46,1227,7038.13,48400,16600,03-MAR-2023,
2023,2840,PE,48.05,63,48.05,55.35,55.35,887,5138.98,66200,15800,03-MAR-2023,
2023,2860,PE,65.8,75,61.1,65.6,65.6,226,1323.03,24400,200,03-MAR-2023,
2023,2880,PE,76.05,76.05,76.05,76.05,109.8,1,5.91,1600,0,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2900,PE,92.6,100,83.9,88.75,88.75,123,735.85,149400,-
5000,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,2940,PE,0,0,0,215,147.4,0,0,400,0,03-MAR-2023,
2023,3000,PE,157.75,178,157.35,165.15,165.15,38,240.7,140000,600,03-MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3100,PE,257.8,257.8,254,254,272.1,3,20.13,28000,0,03-
MAR-2023,
OPTSTK,ASIANPAINT,29-Mar-2023,3200,PE,346.7,346.7,346.7,346.7,362.3,1,7.09,9000,-
200,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2300,CE,0,0,0,530.35,557.4,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2380,CE,0,0,0,461.5,482,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2740,CE,0,0,0,201,195.75,0,0,600,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-
2023,2900,CE,70.25,76.75,68.1,76.75,112.5,7,41.61,11200,1000,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,3000,CE,39.25,42,38,40.55,40.55,40,243.2,27800,-
1600,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2300,PE,0,0,0,15.8,3.4,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2340,PE,0,0,0,20.2,5,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2500,PE,0,0,0,12,18.5,0,0,1400,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,2700,PE,36,36,32.05,32.2,63,24,131.2,21000,600,03-
MAR-2023,
2023,2800,PE,59.65,69,59.65,61.45,61.45,22,126.06,14600,1200,03-MAR-2023,
2023,2900,PE,105.85,105.85,105.85,105.85,152,1,6.01,3400,0,03-MAR-2023,
OPTSTK,ASIANPAINT,27-Apr-2023,3000,PE,185,185,185,185,214,1,6.37,200,200,03-MAR-
2023,
OPTSTK,ASIANPAINT,27-Apr-2023,3080,PE,0,0,0,330,271.15,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,25-May-2023,2300,CE,0,0,0,466.75,575.6,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,25-May-2023,2400,CE,0,0,0,384.2,486,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,25-May-2023,2300,PE,0,0,0,19.85,8.9,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,25-May-2023,2560,PE,0,0,0,76.9,44,0,0,0,0,03-MAR-2023,
OPTSTK,ASIANPAINT,25-May-2023,2800,PE,80,80,71.05,74.6,74.6,5,28.77,1800,600,03-
MAR-2023,
OPTSTK,ASIANPAINT,25-May-2023,3000,PE,0,0,0,314,231.65,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1540,CE,0,0,0,471.75,390.4,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1560,CE,0,0,0,454.9,371,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1600,CE,0,0,0,422,332.8,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1800,CE,140,140,136,136,163,2,10.65,2475,-275,03-MAR-
2023,
OPTSTK,ASTRAL,29-Mar-2023,1880,CE,76.75,90.05,76.75,90.05,90.05,3,16.18,2200,-
275,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1900,CE,71,74.7,62.45,72.95,72.95,145,785.33,68200,-
1375,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1920,CE,59.25,63,55.25,62.1,62.1,38,206.81,9075,1650,03-
MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1940,CE,49,53.35,46.85,52.05,52.05,56,306.4,14850,-
1375,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1960,CE,39,45,39,45,71.65,10,55.06,2750,1925,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1980,CE,35.95,38,33,38,63.55,3,16.62,2750,550,03-MAR-
2023,
OPTSTK,ASTRAL,29-Mar-
2023,2000,CE,29.9,31.95,26,31.35,31.35,263,1467.68,117425,825,03-MAR-2023,
2023,2100,CE,12.45,13.25,10.8,12.85,12.85,192,1115.24,178475,5500,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,2200,CE,4.8,5.25,4.8,5.25,5.25,17,103.08,58300,2475,03-
MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1540,PE,0,0,0,20.5,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1560,PE,0,0,0,23.3,2,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1600,PE,3.45,3.45,2.05,2.05,3.55,2,8.81,26400,-275,03-
MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1620,PE,0,0,0,11,4.7,0,0,275,0,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1700,PE,8,8.5,6.05,6.5,6.5,31,145.52,78375,1925,03-MAR-
2023,
2023,1800,PE,19.5,24.1,14.8,15.65,15.65,89,444.76,100100,3575,03-MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1900,PE,50,54,41.5,43.1,43.1,106,567.28,92125,3025,03-
MAR-2023,
OPTSTK,ASTRAL,29-Mar-2023,1920,PE,63.6,64.55,48,48,48,17,92.48,1925,550,03-MAR-
2023,
OPTSTK,ASTRAL,29-Mar-2023,1940,PE,76.4,76.4,62.95,63,63,4,22.06,825,550,03-MAR-
2023,
OPTSTK,ASTRAL,29-Mar-2023,2000,PE,100,100,100,100,124.95,2,11.55,20900,-275,03-MAR-
2023,
OPTSTK,ASTRAL,29-Mar-2023,2340,PE,0,0,0,397.45,411,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,27-Apr-2023,1540,CE,0,0,0,482.55,407.2,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,27-Apr-2023,1760,CE,0,0,0,310.45,229,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,27-Apr-2023,1860,CE,0,0,0,246,165.65,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,27-Apr-2023,1540,PE,0,0,0,17.7,9.2,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,27-Apr-2023,1580,PE,0,0,0,23,13.15,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,27-Apr-2023,1840,PE,0,0,0,88.1,76,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,25-May-2023,1540,CE,0,0,0,392.45,425.3,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,25-May-2023,1640,CE,0,0,0,316,344.05,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,25-May-2023,1900,CE,0,0,0,126,176.8,0,0,275,0,03-MAR-2023,
OPTSTK,ASTRAL,25-May-2023,1540,PE,0,0,0,28,18.8,0,0,0,0,03-MAR-2023,
OPTSTK,ASTRAL,25-May-2023,1560,PE,0,0,0,31.65,21.6,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,5700,CE,0,0,0,2745.15,1381.55,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,5800,CE,0,0,0,2648.2,1283,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,29-Mar-
2023,7000,CE,274.95,282.4,240,256.85,256.85,25,136.11,2100,375,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,7100,CE,233,233,214,214,240.75,2,10.98,225,75,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,7500,CE,86.95,93,72,78,78,241,1370.59,13050,-3450,03-MAR-
2023,
OPTSTK,ATUL,29-Mar-2023,7600,CE,0,0,0,100,77.7,0,0,225,0,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,8000,CE,27,32.75,19.75,24.65,24.65,402,2419.69,53925,-
12525,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,8200,CE,13.15,17,12.05,12.15,13.4,24,147.85,16200,-150,03-
MAR-2023,
OPTSTK,ATUL,29-Mar-2023,8500,CE,6,6,3.6,3.6,4.8,30,191.36,6975,-75,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,5700,PE,0,0,0,3.9,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,6000,PE,0,0,0,13,6.4,0,0,1125,0,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,6500,PE,40,51.85,40,51.85,51.85,18,88.36,5550,-150,03-MAR-
2023,
OPTSTK,ATUL,29-Mar-2023,6800,PE,100,100,100,100,125.25,1,5.17,375,75,03-MAR-2023,
OPTSTK,ATUL,29-Mar-2023,6900,PE,150,157.55,141.8,141.8,141.8,3,15.86,300,75,03-MAR-
2023,
OPTSTK,ATUL,29-Mar-2023,7000,PE,228.1,228.1,184.5,184.5,184.5,14,75.7,3150,600,03-
MAR-2023,
OPTSTK,ATUL,29-Mar-2023,7100,PE,238.35,238.35,238.35,238.35,253.4,1,5.5,75,0,03-
MAR-2023,
OPTSTK,ATUL,27-Apr-2023,5700,CE,0,0,0,1439.25,1426.95,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,27-Apr-2023,6000,CE,0,0,0,1186.85,1151,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,27-Apr-2023,6900,CE,0,0,0,580,478.15,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,27-Apr-2023,7900,CE,0,0,0,206,113.15,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,27-Apr-2023,5700,PE,0,0,0,48,12.95,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,27-Apr-2023,5800,PE,0,0,0,59.95,18.2,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,27-Apr-2023,6700,PE,0,0,0,284.05,176,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,25-May-2023,5700,CE,0,0,0,1591.7,1476.9,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,25-May-2023,6200,CE,0,0,0,1164.45,1052,0,0,0,0,03-MAR-2023,
OPTSTK,ATUL,25-May-2023,5700,PE,0,0,0,32.4,31.5,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,480,CE,0,0,0,197.05,145.9,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,550,CE,0,0,0,48,80.15,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,580,CE,39.3,42.35,33.05,42.35,42.35,12,74.16,25000,-
1000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,590,CE,31.35,33.65,26.25,33,49.2,32,198.53,74000,-
3000,03-MAR-2023,
25000,03-MAR-2023,
23000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-
2023,620,CE,12.75,15.85,10.75,14.45,14.45,1452,9194.71,219000,-33000,03-MAR-2023,
18000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,640,CE,6.4,8.25,5.4,7.4,7.4,279,1804.88,252000,15000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,650,CE,4.6,5.7,3.8,5,5,459,3004.92,373000,44000,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,660,CE,3.1,3.8,2.6,3.45,3.45,106,702.91,102000,2000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,670,CE,1.85,2.5,1.85,2.25,2.25,43,289.04,20000,-3000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,680,CE,1.35,1.7,1.35,1.65,1.65,44,299.88,108000,-1000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,690,CE,1.1,1.1,1.1,1.1,8.1,1,6.91,0,-1000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,700,CE,0.8,1,0.75,0.8,0.8,53,371.46,262000,-5000,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,720,CE,1.4,1.4,1.4,1.4,4.05,1,7.21,1000,1000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,480,PE,0,0,0,3.5,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,500,PE,0.35,0.6,0.3,0.3,0.3,34,170.13,72000,1000,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,530,PE,0.85,0.85,0.6,0.6,2.05,19,100.85,21000,-3000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,540,PE,1.5,1.6,0.95,1.15,1.15,187,1012.2,163000,-
37000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,550,PE,2.75,2.75,1.3,1.65,1.65,112,618,92000,-14000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,560,PE,2.85,3.2,1.9,2.2,2.2,65,365.47,58000,10000,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,570,PE,4.1,4.75,2.7,3.35,3.35,85,487.44,60000,-4000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,580,PE,7.3,7.3,3.95,4.7,4.7,122,713.78,139000,3000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,590,PE,9.2,10,5.7,6.9,6.9,119,710.96,73000,7000,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,600,PE,14.05,14.3,8.35,9.75,9.75,373,2280.52,260000,-
59000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,610,PE,15.3,19.35,12,13.7,13.7,119,743.74,64000,5000,03-
MAR-2023,
OPTSTK,AUBANK,29-Mar-
2023,620,PE,19,25.4,16.5,18.45,18.45,132,844.19,42000,20000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,630,PE,27,27,22.55,24.85,24.85,5,32.71,38000,0,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,640,PE,37,37,33.25,33.25,35.75,2,13.5,25000,1000,03-MAR-
2023,
OPTSTK,AUBANK,29-Mar-2023,680,PE,74.2,74.2,65,65,65,4,29.96,2000,1000,03-MAR-2023,
OPTSTK,AUBANK,29-Mar-2023,690,PE,80.65,80.65,80.65,80.65,71.4,1,7.7,0,-1000,03-MAR-
2023,
OPTSTK,AUBANK,27-Apr-2023,480,CE,0,0,0,150.6,150.35,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,27-Apr-2023,530,CE,0,0,0,111,106.2,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,27-Apr-2023,630,CE,0,0,0,52.4,41,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,27-Apr-2023,650,CE,10.35,10.35,8.65,10,32.5,3,19.79,4000,1000,03-MAR-
2023,
OPTSTK,AUBANK,27-Apr-2023,480,PE,0,0,0,6.45,1.85,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,27-Apr-2023,690,PE,0,0,0,93,78.8,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,27-Apr-2023,710,PE,0,0,0,107.4,94,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,25-May-2023,480,CE,0,0,0,130.15,155.45,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,25-May-2023,590,CE,0,0,0,57.3,73,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,25-May-2023,630,CE,0,0,0,40,51.95,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,25-May-2023,480,PE,0,0,0,8.2,4.3,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,25-May-2023,680,PE,0,0,0,99,78,0,0,0,0,03-MAR-2023,
OPTSTK,AUBANK,25-May-2023,710,PE,0,0,0,121.9,99,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,335,CE,0,0,0,110.75,126.65,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,365,CE,0,0,0,85.5,97,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-
2023,400,CE,65.05,65.05,65.05,65.05,65.05,1,4.65,6000,1000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,405,CE,0,0,0,57,59.4,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,415,CE,0,0,0,53,50.85,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,420,CE,46.05,46.05,46,46,46.8,2,9.32,4000,-2000,03-
MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,430,CE,35,35,35,35,39.2,2,9.3,2000,0,03-MAR-2023,
2023,440,CE,30.05,30.05,28.15,29.8,32.25,3,14.08,11000,1000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,450,CE,22,22.5,19.9,20.8,20.8,55,259.14,87000,-
1000,03-MAR-2023,
2023,460,CE,17.45,17.65,14.15,15.05,15.05,302,1435.51,216000,34000,03-MAR-2023,
2023,465,CE,15,15.05,11.95,12.75,12.75,213,1018.84,100000,19000,03-MAR-2023,
2023,470,CE,12.5,13,9.9,10.6,10.6,570,2741.43,532000,58000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,475,CE,9.6,10,8.2,9.05,9.05,42,203.27,70000,-3000,03-
MAR-2023,
2023,480,CE,8.75,9,6.85,7.4,7.4,380,1852.44,508000,14000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,485,CE,5.9,6.85,5.9,6.85,10.8,3,14.73,54000,1000,03-
MAR-2023,
2023,490,CE,6,6.15,4.6,5.1,5.1,231,1143.57,370000,67000,03-MAR-2023,
2023,495,CE,4.35,4.8,3.85,4.5,4.5,59,294.61,149000,38000,03-MAR-2023,
2023,500,CE,4.3,4.5,3.3,3.8,3.8,572,2881.42,1959000,252000,03-MAR-2023,
2023,510,CE,2.7,2.75,2.25,2.5,2.5,98,502.21,272000,23000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,520,CE,1.5,1.7,1.4,1.6,1.6,43,224.24,276000,-8000,03-
MAR-2023,
2023,530,CE,1.2,1.2,0.9,1.05,1.05,54,286.75,122000,17000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,540,CE,0.65,0.7,0.6,0.7,1.75,3,16.21,74000,0,03-MAR-
2023,
OPTSTK,AUROPHARMA,29-Mar-2023,550,CE,0.45,0.5,0.35,0.5,0.5,26,143.12,353000,-
13000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,335,PE,0,0,0,2.95,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,380,PE,0.15,0.2,0.15,0.2,0.6,8,30.41,14000,-1000,03-
MAR-2023,
2023,400,PE,0.7,0.8,0.65,0.75,0.75,34,136.23,161000,3000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,405,PE,1.05,1.05,0.75,0.95,2.4,16,64.94,6000,6000,03-
MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,410,PE,1.35,1.35,1,1.1,3.05,14,57.56,8000,6000,03-
MAR-2023,
2023,420,PE,1.7,1.95,1.65,1.85,1.85,27,113.88,122000,5000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,425,PE,0,0,0,26,5.85,0,0,0,0,03-MAR-2023,
2023,430,PE,2.75,3.35,2.7,3.15,3.15,41,177.56,115000,1000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,440,PE,5,5.55,4.45,5.05,5.05,112,498.31,242000,-
10000,03-MAR-2023,
2023,450,PE,7.75,8.6,7,7.95,7.95,156,714.33,307000,12000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,455,PE,9.5,9.5,9,9,16.05,2,9.28,25000,0,03-MAR-2023,
2023,460,PE,12.05,12.95,10.6,12.05,12.05,346,1632.29,345000,46000,03-MAR-2023,
2023,465,PE,13.05,15.55,13,13.8,21.05,22,105.48,22000,3000,03-MAR-2023,
2023,470,PE,16.6,18.55,15.75,17.45,17.45,29,141.24,180000,3000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,475,PE,19.4,19.45,19.4,19.45,26.85,2,9.88,8000,-
2000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,480,PE,22.55,25.45,22.55,23,30.05,8,40.28,92000,0,03-
MAR-2023,
2023,500,PE,38.25,38.7,38.25,38.7,44.45,4,21.53,136000,2000,03-MAR-2023,
OPTSTK,AUROPHARMA,29-Mar-2023,530,PE,0,0,0,61,69.9,0,0,1000,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,335,CE,0,0,0,92.7,129,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,340,CE,0,0,0,88.45,124.2,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,370,CE,0,0,0,65.2,96,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,385,CE,0,0,0,55,82.7,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,335,PE,0,0,0,4.15,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,370,PE,0,0,0,11.1,2,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,380,PE,0,0,0,14,2.95,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-
2023,440,PE,8.95,9.25,8.5,8.5,8.5,33,148.14,83000,22000,03-MAR-2023,
OPTSTK,AUROPHARMA,27-Apr-2023,470,PE,0,0,0,25,31.2,0,0,1000,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,390,CE,0,0,0,91.9,83.7,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,395,CE,0,0,0,88,79.8,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,400,CE,0,0,0,84.15,76,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,390,PE,0,0,0,7.4,7.35,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,410,PE,0,0,0,11.8,12,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,475,PE,0,0,0,37.2,39,0,0,0,0,03-MAR-2023,
OPTSTK,AUROPHARMA,25-May-2023,510,PE,0,0,0,58,61.1,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,680,CE,0,0,0,268.1,176.25,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-
2023,750,CE,101,110.25,101,110.25,108.95,2,20.53,3600,2400,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,760,CE,0,0,0,85,99.95,0,0,14400,0,03-MAR-2023,
2023,800,CE,55,63,54.1,59.35,59.35,117,1204.98,164400,1200,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,810,CE,48.35,54,48.35,54,59.6,11,113.73,8400,7200,03-
MAR-2023,
2023,820,CE,40,45.5,37.5,42.1,42.1,100,1033.75,60000,15600,03-MAR-2023,
2023,830,CE,32.2,37.8,31.2,34.6,34.6,332,3445.83,129600,19200,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,840,CE,25.9,30.2,24,27.55,27.55,1121,11671.93,493200,-
91200,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,850,CE,21,23.7,18.4,21.2,21.2,5861,61290.65,1401600,-
650400,03-MAR-2023,
2023,860,CE,15.55,18.1,13.75,15.8,15.8,5909,62144.17,1732800,-204000,03-MAR-2023,
2023,870,CE,11.45,13.3,10,11.45,11.45,3502,37061.26,1360800,-246000,03-MAR-2023,
2023,880,CE,8.6,9.55,7.05,8.1,8.1,3454,36827.56,1611600,57600,03-MAR-2023,
2023,890,CE,5.55,6.65,4.9,5.7,5.7,1347,14481.41,777600,7200,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,900,CE,4,4.6,3.4,4.05,4.05,3332,36149.25,2497200,-
162000,03-MAR-2023,
2023,910,CE,2.75,3.25,2.35,2.9,2.9,850,9311.46,596400,72000,03-MAR-2023,
2023,920,CE,1.9,2.4,1.65,2.2,2.2,1825,20193.15,1813200,883200,03-MAR-2023,
2023,930,CE,1.35,1.65,1.15,1.55,1.55,604,6750.82,850800,138000,03-MAR-2023,
2023,940,CE,0.95,1.2,0.8,1.15,1.15,411,4640.95,524400,123600,03-MAR-2023,
2023,950,CE,0.95,1,0.6,0.95,0.95,702,8009.18,1042800,86400,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,960,CE,0.6,0.75,0.5,0.75,0.75,182,2098,405600,-9600,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,970,CE,0.55,0.6,0.25,0.6,0.6,148,1723.58,82800,-
21600,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,980,CE,0.4,0.5,0.3,0.45,2.85,10,117.65,66000,-6000,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,990,CE,0.45,0.6,0.4,0.55,2.25,8,95.08,19200,-1200,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,1000,CE,0.45,0.45,0.35,0.4,0.4,162,1944.76,421200,-
25200,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,1020,CE,0.6,0.6,0.6,0.6,1.05,1,12.24,2400,1200,03-MAR-
2023,
OPTSTK,AXISBANK,29-Mar-2023,1030,CE,0.4,0.4,0.3,0.35,0.35,23,284.37,28800,6000,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,1100,CE,0.3,0.35,0.25,0.3,0.3,44,580.95,88800,33600,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,680,PE,0,0,0,2.05,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,700,PE,0.35,0.35,0.2,0.3,0.4,22,184.87,102000,14400,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,720,PE,0.3,0.3,0.2,0.25,0.25,2,17.28,25200,1200,03-MAR-
2023,
OPTSTK,AXISBANK,29-Mar-2023,740,PE,0.6,0.6,0.2,0.25,1.8,14,124.37,76800,0,03-MAR-
2023,
2023,750,PE,0.65,0.65,0.3,0.35,0.35,248,2233.16,417600,8400,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,760,PE,0.9,0.95,0.45,0.5,0.5,145,1323.34,162000,-
6000,03-MAR-2023,
16800,03-MAR-2023,
99600,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,790,PE,3,3,1.4,1.65,1.65,353,3354.37,267600,-1200,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,800,PE,4,4.25,2.05,2.5,2.5,1755,16903.52,1346400,-
40800,03-MAR-2023,
2023,810,PE,5.75,5.75,3.05,3.6,3.6,578,5644.59,344400,60000,03-MAR-2023,
2023,820,PE,7.65,8,4.45,5.2,5.2,1063,10532.4,733200,22800,03-MAR-2023,
20400,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,840,PE,14.3,15,9,10.25,10.25,1978,20195.79,735600,-
103200,03-MAR-2023,
2023,850,PE,19.5,19.5,12.25,13.95,13.95,4427,45920.16,1418400,79200,03-MAR-2023,
2023,860,PE,23.55,24.55,16.4,18.55,18.55,1721,18145.82,739200,44400,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,870,PE,29.8,30,21.75,24,24,481,5159.34,327600,19200,03-
MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,880,PE,37,37.4,28,30.45,30.45,133,1453.07,387600,-
8400,03-MAR-2023,
8400,03-MAR-2023,
2023,900,PE,53.6,53.6,43.4,45.8,45.8,81,920.86,697200,27600,03-MAR-2023,
2023,920,PE,63.95,64.5,61.7,62.8,73.25,7,82.58,67200,3600,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,930,PE,70.5,71.05,70.3,70.3,81.3,3,36.02,21600,2400,03-
MAR-2023,
2023,950,PE,94.15,94.15,89.85,92.95,98.25,5,62.56,158400,3600,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,1030,PE,0,0,0,179,173,0,0,1200,0,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,1050,PE,0,0,0,202,192.55,0,0,1200,0,03-MAR-2023,
OPTSTK,AXISBANK,29-Mar-2023,1080,PE,0,0,0,154,222.15,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,680,CE,0,0,0,227.3,181.75,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,720,CE,0,0,0,191.55,145,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,790,CE,0,0,0,135,88.55,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,800,CE,72,72,72,72,81.6,1,10.46,1200,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-
2023,850,CE,30.7,35.05,30.7,33.3,33.3,19,201.48,34800,6000,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,860,CE,26.65,29.5,26.65,29,46.9,18,191.81,10800,-
4800,03-MAR-2023,
2023,880,CE,19.15,20.1,18.05,18.05,18.05,8,86.32,21600,3600,03-MAR-2023,
2023,900,CE,11.7,13.35,11.1,12.3,12.3,106,1160.73,176400,25200,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,910,CE,9,11,9,11,27.25,3,33.1,2400,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,950,CE,5.3,5.3,4,4,4,2,22.91,3600,2400,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,1000,CE,3,3,2,2.05,2.05,6,72.16,7200,4800,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,680,PE,0,0,0,3.25,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,730,PE,0,0,0,8,5.6,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,800,PE,8.55,8.55,6.3,6.7,6.7,52,503.59,130800,-
14400,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,830,PE,0,0,0,30.6,31,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,840,PE,18,19.95,16,16.9,16.9,19,195.46,30000,8400,03-
MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,850,PE,24,24.3,19.5,20.8,20.8,22,229.91,103200,0,03-
MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,880,PE,35,35,35,35,55.85,1,10.98,6000,1200,03-MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,900,PE,55,55.05,47.45,47.45,68.1,6,68.64,13200,3600,03-
MAR-2023,
OPTSTK,AXISBANK,27-Apr-2023,1000,PE,0,0,0,122.1,145,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,690,CE,0,0,0,173.25,178.9,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,820,CE,0,0,0,79,81,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-
2023,850,CE,48.9,48.9,48.9,48.9,48.9,10,107.86,15600,12000,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,870,CE,0,0,0,54.25,55,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,910,CE,0,0,0,39,39.05,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,950,CE,0,0,0,27.35,27,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,960,CE,0,0,0,25,24.55,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,690,PE,0,0,0,6.6,4.9,0,0,0,0,03-MAR-2023,
OPTSTK,AXISBANK,25-May-2023,810,PE,0,0,0,36,31.05,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3080,CE,0,0,0,567.35,667.9,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3340,CE,0,0,0,365.35,416,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3480,CE,0,0,0,276,292.45,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-
2023,3500,CE,231.15,231.15,231.15,231.15,276.1,1,9.32,2500,0,03-MAR-2023,
2023,3600,CE,162.3,173.25,162.3,167.8,167.8,2,18.83,16000,-250,03-MAR-2023,
2023,3640,CE,122.85,139.3,122.85,137.75,137.75,7,66.03,6500,0,03-MAR-2023,
2023,3660,CE,122.95,125.95,122.9,125.95,161.95,10,94.58,11250,-1000,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3680,CE,105.2,109,105.1,108.5,150,7,66.26,9250,0,03-
MAR-2023,
2023,3700,CE,102.85,106,80,95.4,95.4,511,4842.48,109750,750,03-MAR-2023,
2023,3720,CE,82.35,98.95,70.05,83.45,83.45,518,4922.97,27250,0,03-MAR-2023,
2023,3740,CE,78.95,87.8,60,72.65,72.65,307,2925.14,41250,4500,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3760,CE,51.8,68.45,51,62.75,62.75,261,2493.21,50500,-
1000,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3780,CE,54.2,58.75,44.2,53.85,53.85,89,852.72,8250,-
6250,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3800,CE,48.95,54,37,46,46,944,9073.65,149750,5000,03-
MAR-2023,
2023,3820,CE,40,42.5,31.5,39.35,39.35,89,858.33,22750,750,03-MAR-2023,
2023,3840,CE,29.8,35.7,27.3,33.75,33.75,41,396.96,6000,3000,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3860,CE,28,30.6,22,28.3,28.3,132,1282.68,39250,-
2000,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3880,CE,21.4,25.4,19,23.85,23.85,17,165.87,12250,-
1250,03-MAR-2023,
2023,3900,CE,22.95,23.95,15.25,19.9,19.9,650,6368.26,145000,-14250,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3920,CE,19,20,13,15.8,15.8,31,305.01,19500,-1750,03-
MAR-2023,
2023,3940,CE,12.05,14.15,11.65,13.9,44.8,10,98.81,3000,500,03-MAR-2023,
2023,3960,CE,12,12.5,10.35,12.25,40,11,109.21,5000,1500,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3980,CE,9,9.35,8.05,9.35,35.75,3,29.91,5250,250,03-
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4000,CE,9.95,10.5,6.6,8,8,529,5300.54,146250,-
9000,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4020,CE,7.6,7.6,6.2,6.2,28.3,4,40.27,4500,-750,03-
MAR-2023,
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4080,CE,4.35,4.6,4.35,4.6,19.6,2,20.42,5000,0,03-MAR-
2023,
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4120,CE,3.75,3.75,3.75,3.75,15.15,1,10.3,3000,250,03-
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4200,CE,1.65,2.1,1.6,2.1,8.8,3,31.51,29750,0,03-MAR-
2023,
2023,4300,CE,1.95,1.95,1.4,1.55,1.55,12,129.04,118250,250,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3080,PE,0,0,0,26.45,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3200,PE,1.75,1.9,1.75,1.9,1.7,4,32.01,17500,-750,03-
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3220,PE,0,0,0,50,2.1,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3280,PE,0,0,0,4.4,4,0,0,3500,0,03-MAR-2023,
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3340,PE,5.2,5.85,4.5,4.5,7.15,20,167.26,12000,-
2000,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3360,PE,5.55,5.9,5.15,5.4,8.6,11,92.55,13250,0,03-
MAR-2023,
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3400,PE,7,9.25,6,6.45,6.45,262,2231.96,44500,-
8500,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3420,PE,10,10,7.4,7.4,14.4,6,51.42,5000,-250,03-MAR-
2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3440,PE,10,10.5,10,10.5,16.9,3,25.87,6750,0,03-MAR-
2023,
250,03-MAR-2023,
2023,3480,PE,12.65,13.85,12.1,13.85,22.9,3,26.19,4500,500,03-MAR-2023,
2023,3500,PE,13.25,18.5,11.05,12.3,12.3,432,3795.26,125500,6500,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3520,PE,17,20.3,13.15,13.85,13.85,23,203.35,9500,-
500,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3540,PE,19,21.15,15.5,15.7,15.7,7,62.26,2500,0,03-
MAR-2023,
2023,3560,PE,22.55,26.5,17.05,17.05,17.05,26,232.89,7250,1250,03-MAR-2023,
2023,3580,PE,28.3,29.75,21.05,21.05,21.05,28,252.48,6250,250,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,3600,PE,25.7,36.1,22,24.05,24.05,678,6148.2,68250,-
25750,03-MAR-2023,
500,03-MAR-2023,
2023,3640,PE,34,47.55,30,32.15,32.15,109,1002.05,22500,4500,03-MAR-2023,
2023,3660,PE,40.25,53.9,34.7,37.2,37.2,212,1963.94,33250,10250,03-MAR-2023,
2023,3680,PE,51.8,62.6,40.75,42.9,42.9,107,997.97,21750,3500,03-MAR-2023,
2023,3700,PE,59.8,70,46.65,49.75,49.75,1701,15987.45,138750,-6000,03-MAR-2023,
2023,3720,PE,71,78.5,54.3,57.55,57.55,154,1456.64,17000,2500,03-MAR-2023,
2023,3740,PE,76.8,89.6,63,66.4,66.4,159,1515.78,25750,6750,03-MAR-2023,
2023,3800,PE,108.35,124,95.9,98.35,98.35,138,1349.71,82750,-11000,03-MAR-2023,
2023,3840,PE,135.7,135.7,134.6,134.6,163.35,3,29.81,10000,-500,03-MAR-2023,
2023,3900,PE,165.75,170.1,165.75,169.15,203.6,3,30.51,29500,-250,03-MAR-2023,
2023,3940,PE,224.5,224.5,224.5,224.5,232.95,1,10.41,250,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4000,PE,279.95,280,253.9,264,264,4,42.69,9250,500,03-
MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4200,PE,0,0,0,480,455.65,0,0,250,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,29-Mar-2023,4440,PE,0,0,0,814.05,687,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,3080,CE,0,0,0,703.65,690.35,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,3160,CE,0,0,0,632.15,615,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,3280,CE,0,0,0,530,506.15,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,3800,CE,91,91,90.45,90.45,150.9,2,19.45,500,0,03-MAR-
2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,3080,PE,0,0,0,13.3,4.65,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,3460,PE,0,0,0,75.05,48,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,27-Apr-2023,4000,PE,0,0,0,198,303.45,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,3080,CE,0,0,0,815,714.6,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,3100,CE,0,0,0,796.4,696.4,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,3440,CE,0,0,0,501.65,414,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,3080,PE,0,0,0,8.25,11.95,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,3160,PE,0,0,0,13,18.5,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,3720,PE,0,0,0,128.4,164,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJ-AUTO,25-May-2023,4140,PE,0,0,0,353.65,422,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1020,CE,0,0,0,511.05,340.6,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1040,CE,0,0,0,492,320.8,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1200,CE,158,159,158,159,168.95,2,13.58,5500,-1000,03-
MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1280,CE,87.35,95,87.35,95,105.55,3,20.58,4000,0,03-
MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1300,CE,74.9,82.9,72.55,76.6,76.6,102,702.01,53500,-
12000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-
2023,1320,CE,59.95,68.5,58.1,62.45,62.45,73,504.95,26000,3500,03-MAR-2023,
2023,1340,CE,51.95,54.75,45.3,50.1,50.1,1353,9397.76,182500,-170500,03-MAR-2023,
2023,1360,CE,42.8,44.65,35,38.95,38.95,3339,23350.89,639000,-44000,03-MAR-2023,
2023,1380,CE,32,33.2,26.5,29.55,29.55,2031,14310.12,432500,-178500,03-MAR-2023,
2023,1400,CE,23,24.8,19.45,22.25,22.25,4517,32111.79,1037000,-357000,03-MAR-2023,
2023,1420,CE,17.3,18.7,14.25,16.25,16.25,1166,8372.27,302000,-115500,03-MAR-2023,
2023,1440,CE,13.3,13.3,10.35,11.85,11.85,1023,7425.29,280000,-33000,03-MAR-2023,
2023,1460,CE,10.85,10.85,7.5,8.55,8.55,552,4052.86,237500,-7000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1480,CE,10.95,11,5.5,6.3,6.3,535,3975.61,156000,-
4500,03-MAR-2023,
42000,03-MAR-2023,
48000,03-MAR-2023,
2023,1540,CE,3.15,3.15,2.35,2.6,2.6,199,1534.9,89000,3500,03-MAR-2023,
2023,1560,CE,2.4,2.4,1.75,1.9,1.9,229,1788.47,91500,11000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1580,CE,1.8,1.8,1.35,1.45,5.6,26,205.59,42000,0,03-
MAR-2023,
10000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1620,CE,0.7,1.3,0.7,1.3,3.3,2,16.21,4000,-500,03-MAR-
2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1640,CE,1.1,1.1,1.1,1.1,2.5,1,8.2,2000,-500,03-MAR-
2023,
2023,1700,CE,0.9,0.9,0.65,0.9,1.05,21,178.57,90000,3500,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1800,CE,0.25,0.5,0.25,0.5,0.25,3,27,23000,0,03-MAR-
2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1020,PE,0,0,0,2.1,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1100,PE,1.35,1.35,0.6,0.6,1.05,12,66.04,33500,-
1500,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1140,PE,2.1,2.1,1.7,1.7,2.5,8,45.67,19500,-1000,03-
MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1160,PE,3,3.3,1.65,2,2,53,308.07,67500,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1180,PE,3.25,3.25,2.6,2.6,5.35,6,35.49,11000,-500,03-
MAR-2023,
7000,03-MAR-2023,
4000,03-MAR-2023,
2023,1240,PE,8.05,8.55,4.75,5.75,5.75,317,1975.74,104500,1000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1260,PE,10.45,11,6.4,7.9,7.9,431,2733.91,125000,-
14500,03-MAR-2023,
2023,1280,PE,11.65,14.4,8.95,10.95,10.95,449,2899.61,84000,-7500,03-MAR-2023,
2023,1300,PE,15.55,19.2,12.5,14.9,14.9,1137,7479.31,349000,-10000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1320,PE,24.55,24.8,17.35,20,20,454,3044.42,113000,-
17500,03-MAR-2023,
2023,1340,PE,31.75,33,23.55,27.25,27.25,1044,7143.24,235500,-9000,03-MAR-2023,
2023,1360,PE,40.75,42.55,31.8,35.8,35.8,928,6484.75,387000,-11500,03-MAR-2023,
6000,03-MAR-2023,
2023,1400,PE,65,66.95,53.9,59.95,59.95,158,1152.56,284000,-12500,03-MAR-2023,
2000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1440,PE,92,92,83.95,83.95,105.35,6,45.77,20500,-
2000,03-MAR-2023,
2023,1460,PE,112.1,112.1,110.1,112,120.15,3,23.57,21500,1500,03-MAR-2023,
500,03-MAR-2023,
2023,1500,PE,148.25,149.15,135.1,140.2,140.2,17,139.51,273500,2000,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1520,PE,0,0,0,112,168.75,0,0,500,0,03-MAR-2023,
2023,1600,PE,241.9,241.9,239,239,240.95,3,27.6,93500,500,03-MAR-2023,
OPTSTK,BAJAJFINSV,29-Mar-2023,1780,PE,0,0,0,378.5,416,0,0,5000,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1020,CE,0,0,0,321.4,348.4,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1040,CE,0,0,0,304,329.35,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1080,CE,0,0,0,270.4,292,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-
2023,1360,CE,57.05,64.25,57.05,62.2,87.8,5,35.53,4500,1500,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1380,CE,49.1,49.1,49.1,49.1,78.5,1,7.14,10000,0,03-
MAR-2023,
2023,1400,CE,40.5,48.05,37.75,42.5,69.95,30,216.22,25500,4000,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1500,CE,25,25,17,21,21,2,15.21,1000,1000,03-MAR-2023,
2023,1600,CE,17.95,17.95,17.95,17.95,17.95,1,8.08,500,500,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1020,PE,0,0,0,9.5,1.9,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1100,PE,0,0,0,21,6.4,0,0,0,0,03-MAR-2023,
2023,1300,PE,31.55,31.55,25.45,26.8,26.8,21,139.35,8500,6000,03-MAR-2023,
OPTSTK,BAJAJFINSV,27-Apr-2023,1400,PE,64,72,64,70.95,70.95,9,65.99,10000,2500,03-
MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1100,CE,0,0,0,283.1,286.4,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1300,CE,0,0,0,143.4,142,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1400,CE,0,0,0,65,92.2,0,0,1000,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1420,CE,0,0,0,87.15,84,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1100,PE,0,0,0,16.55,12.95,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1160,PE,0,0,0,27.95,23,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1220,PE,0,0,0,44,37.6,0,0,0,0,03-MAR-2023,
OPTSTK,BAJAJFINSV,25-May-2023,1520,PE,0,0,0,200.85,191,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,4700,CE,0,0,0,1909.25,1424.95,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5200,CE,0,0,0,1461.2,941,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-
2023,5500,CE,632.75,670,620,631.2,674.8,10,76.73,4500,750,03-MAR-2023,
2023,5600,CE,561.55,561.55,527.5,527.5,593.65,2,15.36,125,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5700,CE,0,0,0,570,517.55,0,0,625,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5800,CE,360,380,356,380,446.3,15,115.64,3875,250,03-
MAR-2023,
2023,5900,CE,287,324.65,280,294.65,294.65,47,364.42,7625,2000,03-MAR-2023,
2023,6000,CE,230,255,212.4,228.7,228.7,1298,10111,74000,8125,03-MAR-2023,
2023,6100,CE,175,194.5,158.3,171.9,171.9,6147,48220.39,139375,53000,03-MAR-2023,
2023,6200,CE,135.05,143.8,116,125.3,125.3,6859,54259.23,327000,55250,03-MAR-2023,
2023,6300,CE,92.05,103,81,89.35,89.35,5610,44817.16,243875,28500,03-MAR-2023,
2023,6400,CE,63.05,71.55,55,61.35,61.35,3733,30156.02,272500,17875,03-MAR-2023,
2023,6500,CE,41.45,48.65,36.15,41.35,41.35,5649,46196.09,610500,89375,03-MAR-2023,
2023,6600,CE,27.75,31.7,23.5,26.6,26.6,2097,17371.28,242500,25750,03-MAR-2023,
2023,6700,CE,18.05,20.8,15.5,17.25,17.25,2305,19356.4,185375,11375,03-MAR-2023,
2023,6800,CE,12.55,14.15,10.6,11.7,11.7,1086,9247.53,210750,-375,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,6900,CE,9.7,10.1,7.95,8.5,8.5,1032,8912.55,89375,-
6000,03-MAR-2023,
2023,7000,CE,8.35,8.35,6.65,7.2,7.2,1655,14496.52,538000,8125,03-MAR-2023,
2023,7100,CE,6.4,6.4,4.9,5.2,5.2,757,6723.64,33125,5125,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,7200,CE,4.65,4.9,3.5,4,4,1104,9941.68,60375,16125,03-
MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,7300,CE,3.35,4.5,2.5,2.75,2.75,71,648.17,25500,-
3625,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,7400,CE,3.5,3.5,2.3,3,10.1,17,157.31,5375,-125,03-
MAR-2023,
2023,7500,CE,3.3,3.3,2.1,2.35,2.35,210,1969.44,70125,1875,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,4700,PE,0,0,0,1.5,1,0,0,875,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,4800,PE,0,0,0,2,1.85,0,0,2000,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,4900,PE,0,0,0,31.6,3.3,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5000,PE,4.15,4.15,2.6,3.55,3.55,66,412.77,28250,-
625,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5100,PE,4.1,7.2,3.25,4.95,9.2,11,70.18,4125,750,03-
MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5200,PE,4.75,5.25,3.5,4.3,4.3,13,84.56,5000,-625,03-
MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5300,PE,7.15,7.45,5.05,6.8,6.8,211,1399.43,21000,-
1375,03-MAR-2023,
2023,5400,PE,8,10.6,7.45,10.2,10.2,229,1548.19,24875,7125,03-MAR-2023,
2023,5500,PE,17.1,17.1,10.9,14.45,14.45,1187,8180.27,108000,-9125,03-MAR-2023,
OPTSTK,BAJFINANCE,29-Mar-2023,5600,PE,20,24.55,16.6,21.45,21.45,833,5851.77,48875,-
1000,03-MAR-2023,
2023,5700,PE,33.65,36.55,25.05,31.7,31.7,913,6539.42,83875,3625,03-MAR-2023,
2023,5800,PE,51.6,54.5,37.9,48.1,48.1,1917,14009.24,141875,11000,03-MAR-2023,
2023,5900,PE,71.8,81.1,57.8,70.05,70.05,1294,9655.14,72250,5500,03-MAR-2023,
2023,6000,PE,109,116.15,86,102.9,102.9,4229,32253.3,279500,15750,03-MAR-2023,
2023,6100,PE,150,163,125.2,145.6,145.6,3449,26919.46,152750,38875,03-MAR-2023,
2023,6200,PE,201.25,216.7,175.55,198.7,198.7,1045,8355.52,161625,11125,03-MAR-2023,
2023,6300,PE,274.35,282.55,235,260.8,260.8,108,885.05,69000,2500,03-MAR-2023,
2023,6400,PE,342.05,351.55,304.25,330.45,330.45,34,285.8,73500,1875,03-MAR-2023,
2023,6500,PE,418,437.25,388.75,416.6,416.6,79,682.7,93000,2125,03-MAR-2023,
2023,6600,PE,506.4,522.5,479.95,480.95,560.6,9,79.93,44750,-250,03-MAR-2023,
2023,6700,PE,598.6,598.6,554.55,560.3,639.6,3,27.26,33625,0,03-MAR-2023,
2023,6800,PE,679.95,679.95,655.95,656.4,722.6,5,46.64,9125,125,03-MAR-2023,
2023,7000,PE,870,887.5,865,865,897.85,10,98.45,34375,375,03-MAR-2023,
OPTSTK,BAJFINANCE,27-Apr-2023,4700,CE,0,0,0,1241.7,1463.7,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,27-Apr-2023,6000,CE,320,320,320,320,453.7,1,7.9,125,125,03-MAR-
2023,
OPTSTK,BAJFINANCE,27-Apr-2023,6100,CE,250,250,250,250,402.2,2,15.87,375,125,03-MAR-
2023,
OPTSTK,BAJFINANCE,27-Apr-
2023,6200,CE,209.1,232,205.05,207.7,207.7,50,400.98,13250,4250,03-MAR-2023,
2023,6500,CE,107,113,99.5,103.8,103.8,167,1379.12,18125,3000,03-MAR-2023,
2023,7000,CE,32,34.4,29.35,31.75,31.75,77,676.83,15750,1500,03-MAR-2023,
OPTSTK,BAJFINANCE,27-Apr-2023,4700,PE,0,0,0,64.95,12,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,27-Apr-2023,4900,PE,0,0,0,99.35,23.6,0,0,0,0,03-MAR-2023,
2023,5500,PE,69.9,69.9,33.05,37.9,114.25,9,62.34,2125,1000,03-MAR-2023,
2023,5600,PE,148.15,148.15,148.15,148.15,140.9,1,7.18,125,125,03-MAR-2023,
2023,6000,PE,168.6,168.65,139.45,155.45,155.45,91,700.22,22250,1125,03-MAR-2023,
2023,6500,PE,434.9,448.55,426,426,566.4,8,69.35,2750,625,03-MAR-2023,
OPTSTK,BAJFINANCE,25-May-2023,5100,CE,0,0,0,1272.85,1162.85,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,25-May-2023,5200,CE,0,0,0,1192,1082.55,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,25-May-2023,5600,CE,0,0,0,895.95,791,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,25-May-2023,5100,PE,0,0,0,79.65,78.65,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,25-May-2023,5200,PE,0,0,0,97,96.7,0,0,0,0,03-MAR-2023,
OPTSTK,BAJFINANCE,25-May-
2023,6000,PE,200,205,175,190.75,190.75,18,139.24,3125,2250,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-
2023,1660,CE,433.85,433.85,346.95,346.95,398.7,2,12.3,300,300,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,1680,CE,0,0,0,463.6,379.25,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,1820,CE,0,0,0,348.1,249,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,1860,CE,0,0,0,318,215,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2000,CE,106.85,110,88,88,88,12,75.81,18600,-600,03-
MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2020,CE,70,84,70,84,84,3,18.85,3900,-300,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2040,CE,72.65,74.95,61,61,92.8,7,44.25,3600,300,03-
MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2060,CE,70,70,60.15,60.45,82.9,6,38.2,3000,0,03-MAR-
2023,
OPTSTK,BALKRISIND,29-Mar-2023,2080,CE,49,49,49,49,73.7,1,6.38,600,300,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2100,CE,44.25,46.9,33,34.55,34.55,381,2444.86,68700,-
4800,03-MAR-2023,
2023,2200,CE,13.45,14.65,8.85,10.55,10.55,153,1014.86,42000,1200,03-MAR-2023,
2023,2300,CE,4.55,4.55,2.8,3.05,3.05,59,407.72,9300,2700,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2400,CE,3.85,3.85,0.2,0.2,6.55,3,21.61,9300,600,03-
MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,1660,PE,0,0,0,13.05,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,1800,PE,4.5,4.5,4.5,4.5,8.45,1,5.41,6300,-300,03-MAR-
2023,
OPTSTK,BALKRISIND,29-Mar-2023,1900,PE,8,11.6,7.8,11.2,11.2,69,395.24,18600,900,03-
MAR-2023,
2023,1940,PE,15.3,16.75,15.25,15.4,15.4,23,134.95,5400,5400,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,1960,PE,0,0,0,76,41,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2000,PE,22,32,22,30.3,30.3,31,188.63,45600,300,03-
MAR-2023,
2023,2020,PE,44.45,44.45,44.45,44.45,44.45,1,6.19,6000,300,03-MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2040,PE,43.5,43.5,43.5,43.5,73.35,2,12.5,1200,600,03-
MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2100,PE,62.1,62.1,60,60,105.55,2,12.96,16800,-300,03-
MAR-2023,
OPTSTK,BALKRISIND,29-Mar-2023,2140,PE,0,0,0,155,130.7,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,27-Apr-2023,1660,CE,0,0,0,613.45,415.35,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,27-Apr-2023,1900,CE,0,0,0,401.35,220,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,27-Apr-2023,2380,CE,0,0,0,117,30.45,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,27-Apr-2023,1660,PE,0,0,0,5.05,8,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,27-Apr-2023,1680,PE,0,0,0,6,9.65,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,27-Apr-2023,1700,PE,0,0,0,7.05,11.55,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,1680,CE,0,0,0,432.15,416.2,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,1780,CE,0,0,0,352,335.2,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,1800,CE,0,0,0,336.95,320,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,1680,PE,0,0,0,22.05,19.35,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,1860,PE,0,0,0,60.7,57,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,1920,PE,0,0,0,80,76.25,0,0,0,0,03-MAR-2023,
OPTSTK,BALKRISIND,25-May-2023,2300,PE,0,0,0,283.85,285,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,295,CE,0,0,0,109.8,72.7,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,300,CE,0,0,0,75,68.05,0,0,1600,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,340,CE,31,31,30,30.5,30.5,3,17.78,4800,1600,03-MAR-
2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,350,CE,22,22.05,22,22.05,22.05,3,17.85,44800,0,03-
MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,355,CE,19.45,19.45,19.45,19.45,25.4,1,5.99,3200,0,03-
MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,360,CE,14.9,17.4,12.95,15.3,15.3,285,1713.29,310400,-
72000,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,365,CE,11.9,14,10.65,12.35,12.35,63,380.89,43200,-
24000,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-
2023,370,CE,9,11.85,8.25,10.25,10.25,1106,6736.9,406400,54400,03-MAR-2023,
60800,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,385,CE,4.75,5.85,4.75,5,5,12,74.94,6400,4800,03-MAR-
2023,
2023,390,CE,3.25,4.45,3.15,3.6,3.6,113,712.32,240000,27200,03-MAR-2023,
2023,400,CE,2,2.65,1.85,2.1,2.1,257,1654.3,620800,28800,03-MAR-2023,
2023,405,CE,1.75,1.75,1.7,1.7,6.55,10,65.07,16000,16000,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,410,CE,1.15,1.45,1.15,1.3,1.3,12,78.96,44800,0,03-
MAR-2023,
1600,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,440,CE,0,0,0,26.75,2,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,295,PE,0,0,0,5.25,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,300,PE,0.25,0.25,0.2,0.2,1.15,6,28.82,142400,3200,03-
MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,310,PE,0,0,0,0.55,2,0,0,20800,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,320,PE,0.8,0.8,0.55,0.55,3.35,17,87.21,240000,-
20800,03-MAR-2023,
2023,330,PE,1.45,1.45,1.15,1.2,1.2,31,164.33,110400,12800,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,340,PE,3,3,2,2.45,2.45,91,498.63,236800,-24000,03-
MAR-2023,
2023,350,PE,5.6,5.6,3.7,4.6,4.6,118,669.44,387200,33600,03-MAR-2023,
2023,355,PE,6.05,6.05,6.05,6.05,13.25,1,5.77,11200,1600,03-MAR-2023,
2023,360,PE,8.5,9.4,6.55,7.95,7.95,279,1642.46,568000,166400,03-MAR-2023,
16000,03-MAR-2023,
1600,03-MAR-2023,
2023,390,PE,27.2,27.2,27.2,27.2,32.95,1,6.67,70400,1600,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,400,PE,34.5,34.5,34.5,34.5,40.3,1,6.95,25600,0,03-
MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,410,PE,0,0,0,46,48.15,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,29-Mar-2023,445,PE,0,0,0,68.15,79,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,27-Apr-2023,295,CE,0,0,0,82.2,77.2,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,27-Apr-2023,300,CE,0,0,0,78.45,73,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,27-Apr-2023,330,CE,0,0,0,58,50.15,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,27-Apr-2023,400,CE,7,7,7,7,16.1,1,6.51,9600,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,27-Apr-2023,295,PE,0,0,0,8.5,3.6,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,27-Apr-2023,420,PE,0,0,0,68.7,61,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,25-May-2023,295,CE,0,0,0,80.8,81.7,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,25-May-2023,300,CE,0,0,0,77,77.75,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,25-May-2023,295,PE,0,0,0,8,6.45,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,25-May-2023,300,PE,0,0,0,9.1,7.45,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,25-May-2023,325,PE,0,0,0,16.25,14,0,0,0,0,03-MAR-2023,
OPTSTK,BALRAMCHIN,25-May-2023,360,PE,0,0,0,31,28,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,185,CE,0,0,0,58.25,49.7,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,190,CE,0,0,0,54.35,45,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-
2023,195,CE,41.85,41.85,39.9,39.9,40.35,2,8.49,3600,1800,03-MAR-2023,
2023,200,CE,38.75,39,35,35.15,35.15,11,46.99,18000,10800,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,210,CE,27.05,28.25,27.05,28.25,27.5,3,12.84,10800,-
5400,03-MAR-2023,
2023,220,CE,18.35,19.45,16.85,17.9,17.9,15,64.35,86400,0,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,225,CE,14.15,15.65,13.1,14,14,22,94.8,84600,-5400,03-
MAR-2023,
2023,230,CE,12.2,13,9.75,10.75,10.75,808,3507.7,711000,5400,03-MAR-2023,
2023,235,CE,8.7,9.65,7.15,7.95,7.95,1196,5236.29,486000,10800,03-MAR-2023,
2023,240,CE,6.2,6.95,5.1,5.65,5.65,2292,10147.01,1198800,163800,03-MAR-2023,
2023,245,CE,4.8,4.9,3.7,3.95,3.95,554,2484.49,302400,30600,03-MAR-2023,
2023,250,CE,3,3.4,2.5,2.7,2.7,1688,7682.35,1731600,30600,03-MAR-2023,
2023,255,CE,2.05,2.05,1.7,1.85,1.85,174,804.48,158400,14400,03-MAR-2023,
46800,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,265,CE,1,1,0.75,0.8,0.8,86,411.54,117000,25200,03-
MAR-2023,
39600,03-MAR-2023,
3600,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,280,CE,0.25,0.25,0.2,0.2,0.2,37,186.64,261000,0,03-
MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,185,PE,0,0,0,0.3,0.35,0,0,154800,0,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,190,PE,0.2,0.3,0.2,0.25,0.25,5,17.12,208800,-5400,03-
MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,195,PE,0.9,0.9,0.25,0.4,0.9,17,59.78,25200,-14400,03-
MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,200,PE,0.55,0.6,0.4,0.6,0.6,110,397.02,381600,-
21600,03-MAR-2023,
7200,03-MAR-2023,
2023,210,PE,1,1.35,0.85,1.25,1.25,174,661.19,493200,32400,03-MAR-2023,
2023,215,PE,1.35,2.1,1.25,1.8,1.8,108,421.1,151200,28800,03-MAR-2023,
2023,220,PE,2.25,3,1.9,2.8,2.8,667,2670.93,813600,288000,03-MAR-2023,
9000,03-MAR-2023,
2023,230,PE,4.55,6.2,4,5.75,5.75,1214,5138.82,1062000,307800,03-MAR-2023,
2023,235,PE,6.4,8.4,5.75,7.9,7.9,1116,4868.23,729000,464400,03-MAR-2023,
2023,240,PE,8.25,11.2,8,10.55,10.55,267,1200.74,376200,25200,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,245,PE,12.85,14.05,11.6,13.8,18,13,60.39,30600,0,03-
MAR-2023,
1800,03-MAR-2023,
2023,260,PE,25.75,25.95,25,25.95,29,11,56.52,158400,3600,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,265,PE,29.6,30.75,29,29,33.1,8,42.48,10800,10800,03-
MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,280,PE,0,0,0,51,46.4,0,0,115200,0,03-MAR-2023,
OPTSTK,BANDHANBNK,29-Mar-2023,290,PE,0,0,0,59,55.8,0,0,7200,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,185,CE,0,0,0,66,52.2,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,190,CE,0,0,0,61.85,47.85,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-
2023,230,CE,16.25,16.25,16.25,16.25,20.2,1,4.43,12600,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-
2023,240,CE,10.85,10.85,10.15,10.2,15.55,4,18.03,16200,1800,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,250,CE,5.75,6.8,5.75,6.5,11.7,7,32.32,32400,9000,03-
MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,185,PE,0,0,0,2.9,1.7,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,210,PE,0,0,0,8,6.6,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,220,PE,5.5,5.55,5.5,5.55,9.95,2,8.11,7200,0,03-MAR-
2023,
OPTSTK,BANDHANBNK,27-Apr-2023,225,PE,0,0,0,12.9,12,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,230,PE,7,7,7,7,14.25,1,4.26,10800,1800,03-MAR-2023,
OPTSTK,BANDHANBNK,27-Apr-2023,235,PE,0,0,0,17,16.75,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,25-May-2023,185,CE,0,0,0,51.9,54.8,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,25-May-2023,225,CE,0,0,0,26,27.3,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,25-May-2023,245,CE,0,0,0,17.35,18,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,25-May-2023,185,PE,0,0,0,4.5,3.3,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,25-May-2023,220,PE,0,0,0,15.6,13,0,0,0,0,03-MAR-2023,
OPTSTK,BANDHANBNK,25-May-2023,275,PE,0,0,0,49.9,46,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,125,CE,0,0,0,63.2,48.6,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,127.5,CE,0,0,0,60.9,46.15,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-
2023,140,CE,31.05,33,31.05,32.75,34.05,5,50.35,280800,0,03-MAR-2023,
2023,145,CE,28.05,28.25,27.75,27.9,29.5,6,60.72,181350,17550,03-MAR-2023,
2023,147.5,CE,25.6,25.6,25.5,25.5,27.25,2,20.24,58500,5850,03-MAR-2023,
2023,150,CE,19.95,24,19.95,23.7,23.7,141,1432.9,1848600,228150,03-MAR-2023,
2023,152.5,CE,22.45,22.45,20.15,21.7,21.7,10,101.72,274950,11700,03-MAR-2023,
2023,155,CE,14.45,19.6,14.45,19.3,19.3,145,1470.87,1480050,-456300,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,157.5,CE,13.5,17,13.5,16.9,19.15,31,314.33,696150,-
64350,03-MAR-2023,
2023,160,CE,11.9,15.2,11.5,14.45,14.45,614,6243.62,3714750,-830700,03-MAR-2023,
2023,162.5,CE,7.6,12.8,7.6,12.55,12.55,158,1607.84,930150,29250,03-MAR-2023,
2023,165,CE,6.25,11.25,6.25,10.5,10.5,1476,15083.35,3422250,-2375100,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,167.5,CE,5.9,9.4,5.9,8.65,8.65,580,5957.96,684450,-
526500,03-MAR-2023,
2023,170,CE,4.25,7.65,4.25,7.05,7.05,3909,40376.33,6312150,-2035800,03-MAR-2023,
2023,172.5,CE,3.65,6.45,3.65,5.65,5.65,1198,12464.54,1076400,263250,03-MAR-2023,
2023,175,CE,3.4,4.85,3.2,4.4,4.4,3466,36341.92,5118750,1444950,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,177.5,CE,2.5,3.8,0.9,3.45,3.45,583,6163.12,748800,-
111150,03-MAR-2023,
2023,180,CE,2.05,3,1.4,2.7,2.7,4515,48210.08,8026200,918450,03-MAR-2023,
2023,182.5,CE,1.65,2.25,1.6,2.05,2.05,458,4941.26,468000,5850,03-MAR-2023,
2023,185,CE,1,1.75,0.6,1.55,1.55,1725,18818.8,3486600,1240200,03-MAR-2023,
2023,187.5,CE,0.9,1.3,0.9,1.15,1.15,470,5186.05,579150,269100,03-MAR-2023,
2023,190,CE,0.45,1,0.3,0.85,0.85,2852,31841.12,4364100,1579500,03-MAR-2023,
2023,192.5,CE,0.65,0.75,0.55,0.65,0.65,144,1627.05,339300,234000,03-MAR-2023,
2023,195,CE,0.3,0.55,0.3,0.5,0.5,676,7730.56,678600,403650,03-MAR-2023,
2023,197.5,CE,0.4,0.4,0.3,0.4,0.4,84,972.42,146250,35100,03-MAR-2023,
2023,200,CE,0.2,0.35,0.2,0.3,0.3,632,7405.34,2977650,99450,03-MAR-2023,
2023,205,CE,0.2,0.2,0.15,0.2,0.2,99,1188.36,239850,239850,03-MAR-2023,
2023,210,CE,0.1,0.15,0.1,0.15,0.9,55,676.12,292500,193050,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,215,CE,0.1,0.1,0.1,0.1,0.6,4,50.33,23400,23400,03-
MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,125,PE,0.1,0.1,0.05,0.05,0.05,8,58.52,1012050,-
5850,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,127.5,PE,0,0,0,0.15,0.1,0,0,93600,0,03-MAR-2023,
2023,130,PE,0.1,0.15,0.1,0.1,0.1,12,91.33,1023750,23400,03-MAR-2023,
2023,132.5,PE,0.15,0.15,0.15,0.15,0.15,3,23.28,64350,5850,03-MAR-2023,
46800,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,137.5,PE,0.2,0.2,0.15,0.2,0.2,37,298.01,239850,-
117000,03-MAR-2023,
719550,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,142.5,PE,0.35,0.35,0.25,0.3,0.65,52,434.42,421200,-
35100,03-MAR-2023,
99450,03-MAR-2023,
2023,147.5,PE,0.5,0.55,0.35,0.4,0.4,118,1021.25,754650,105300,03-MAR-2023,
2023,150,PE,0.8,0.8,0.4,0.45,0.45,3436,30257.7,7774650,1333800,03-MAR-2023,
2023,152.5,PE,0.95,0.95,0.55,0.55,0.55,272,2436.84,1158300,40950,03-MAR-2023,
2023,155,PE,0.8,1.2,0.65,0.7,0.7,1953,17799.63,4779450,99450,03-MAR-2023,
2023,157.5,PE,0.75,1.3,0.6,0.9,0.9,515,4776.07,1725750,257400,03-MAR-2023,
2023,160,PE,1.45,2,0.9,1.15,1.15,2691,25401.24,8406450,1380600,03-MAR-2023,
2023,162.5,PE,0.4,2.15,0.4,1.5,1.5,476,4575.58,1047150,234000,03-MAR-2023,
2023,165,PE,3.4,3.4,1.65,2,2,1997,19549.36,3901950,1222650,03-MAR-2023,
2023,167.5,PE,3.65,3.7,1.05,2.65,2.65,611,6098.59,1064700,661050,03-MAR-2023,
2023,170,PE,6,6,2.95,3.55,3.55,3042,30974.85,6201000,2603250,03-MAR-2023,
2023,172.5,PE,4.3,6.2,4.3,4.65,4.65,620,6441.95,959400,678600,03-MAR-2023,
2023,175,PE,6.5,7.65,5.65,5.95,5.95,910,9657.85,1556100,620100,03-MAR-2023,
2023,177.5,PE,7.65,7.65,7.6,7.6,7.6,3,32.48,35100,17550,03-MAR-2023,
2023,180,PE,9.8,11.2,8.8,9.1,9.1,221,2453.24,1743300,175500,03-MAR-2023,
2023,182.5,PE,12.8,13.25,10.75,10.85,14.4,34,387.49,198900,87750,03-MAR-2023,
2023,185,PE,14.5,15.5,12.8,13.2,13.2,78,906.51,678600,23400,03-MAR-2023,
5850,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,192.5,PE,20,20,20,20,21.7,1,12.43,5850,5850,03-MAR-
2023,
2023,195,PE,21.85,21.9,21.75,21.9,21.9,10,126.84,111150,52650,03-MAR-2023,
2023,200,PE,27,27,26.35,26.65,27.95,8,106.1,193050,17550,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,205,PE,0,0,0,28.05,32.35,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,29-Mar-2023,217.5,PE,0,0,0,36.9,44,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,125,CE,0,0,0,48.3,49.75,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,127.5,CE,0,0,0,46.15,47.45,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,130,CE,0,0,0,44,45.1,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,157.5,CE,0,0,0,24,23,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-
2023,160,CE,14.2,17.65,14.2,17.65,21.4,14,144.69,140400,11700,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,167.5,CE,0,0,0,18.55,17,0,0,0,0,03-MAR-2023,
2023,170,CE,7.7,10.6,7.7,10.45,15.65,32,336.7,128700,70200,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,175,CE,7.5,7.8,7.5,7.8,13.25,2,21.37,17550,11700,03-
MAR-2023,
2023,180,CE,3.7,5.9,3.7,5.55,5.55,46,499.26,269100,111150,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,195,CE,1.8,2.25,1.8,2.25,6.3,2,23.05,11700,11700,03-
MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,125,PE,0,0,0,1.4,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,127.5,PE,0,0,0,1.7,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,130,PE,0,0,0,2,0.8,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,132.5,PE,0,0,0,2.4,1,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,140,PE,1.35,1.35,1.35,1.35,1.9,1,8.26,105300,0,03-
MAR-2023,
2023,150,PE,1.5,1.55,1.35,1.35,1.35,23,203.77,163800,5850,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,155,PE,2.05,2.25,1.9,1.9,5.15,17,156.16,64350,-
17550,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,160,PE,3,3.3,3,3,6.75,6,57.23,46800,35100,03-MAR-
2023,
OPTSTK,BANKBARODA,27-Apr-2023,165,PE,4.4,4.4,4.4,4.4,8.65,2,19.81,5850,5850,03-MAR-
2023,
OPTSTK,BANKBARODA,27-Apr-2023,170,PE,5.9,7,5.6,5.7,5.7,53,546.27,187200,152100,03-
MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,172.5,PE,0,0,0,16,12.15,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,185,PE,0,0,0,20,19.35,0,0,11700,0,03-MAR-2023,
OPTSTK,BANKBARODA,27-Apr-2023,187.5,PE,0,0,0,25.05,21,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,25-May-2023,125,CE,0,0,0,35.9,51.15,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,25-May-2023,127.5,CE,0,0,0,33.95,48.95,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,25-May-2023,125,PE,0,0,0,3.15,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,25-May-2023,127.5,PE,0,0,0,3.7,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,BANKBARODA,25-May-2023,172.5,PE,0,0,0,24,14.65,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1120,CE,0,0,0,528.2,290.95,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1220,CE,0,0,0,431.8,193,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1380,CE,45,59,45,56.35,56.35,45,177.26,6600,1650,03-
MAR-2023,
OPTSTK,BATAINDIA,29-Mar-
2023,1400,CE,33.3,49.05,33.3,44.05,44.05,2884,11433.97,122100,22825,03-MAR-2023,
2023,1420,CE,29.75,38.1,25.45,33.95,33.95,653,2607.96,60500,3850,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1440,CE,21.05,28.8,18.5,25.2,25.2,723,2910.07,74525,-
14575,03-MAR-2023,
2023,1460,CE,14.65,21.3,13.3,18.35,18.35,704,2860.55,63800,-20900,03-MAR-2023,
2023,1480,CE,12,15.45,10.1,13.05,13.05,138,566.71,33275,3300,03-MAR-2023,
2023,1500,CE,8.35,11.55,6.85,9.45,9.45,1094,4541.07,234300,-3300,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1520,CE,5.6,8.55,4.85,6.75,6.75,166,696.9,42900,-
3575,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1540,CE,3.6,6.2,3.6,5,5,39,165.7,37125,-4950,03-MAR-
2023,
2023,1560,CE,3.05,4.9,2.95,3.75,3.75,213,915.94,53075,4675,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1580,CE,3.05,3.05,3,3,3,2,8.7,8250,0,03-MAR-2023,
2023,1600,CE,2.15,3.05,1.95,2.45,2.45,266,1172.26,194700,825,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1640,CE,0.95,0.95,0.95,0.95,1.7,1,4.51,2475,0,03-MAR-
2023,
OPTSTK,BATAINDIA,29-Mar-2023,1680,CE,0.6,0.6,0.6,0.6,0.8,1,4.62,1375,-275,03-MAR-
2023,
OPTSTK,BATAINDIA,29-Mar-2023,1700,CE,0.6,0.6,0.6,0.6,0.55,1,4.67,29425,0,03-MAR-
2023,
OPTSTK,BATAINDIA,29-Mar-2023,1860,CE,0,0,0,38,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1120,PE,0,0,0,0.55,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1160,PE,0,0,0,1,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1200,PE,2.2,2.2,1.45,1.45,0.95,16,52.88,32175,-825,03-
MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1260,PE,4,4,4,4,4.1,1,3.47,1100,-275,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1280,PE,5.25,5.25,4,4,4,3,10.59,15950,-275,03-MAR-
2023,
OPTSTK,BATAINDIA,29-Mar-2023,1300,PE,8.45,9.95,5.6,6.2,6.2,579,2081.51,128975,-
14025,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1320,PE,12.7,13.2,7.7,8.6,8.6,111,405.78,16500,825,03-
MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1340,PE,16,17.85,10.7,11.75,11.75,110,409.4,15125,-
2750,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1360,PE,23.5,26.5,14.9,16.2,16.2,158,599.18,35750,-
550,03-MAR-2023,
2023,1380,PE,29,31.9,20.2,22.45,22.45,231,892.42,37400,4125,03-MAR-2023,
2023,1400,PE,48,48,26.9,29.4,29.4,1247,4914.45,147400,17875,03-MAR-2023,
2023,1420,PE,50.3,50.3,36,39.65,39.65,18,72.23,22275,1100,03-MAR-2023,
OPTSTK,BATAINDIA,29-Mar-2023,1440,PE,53.3,53.3,47,51.5,51.5,5,20.49,8525,0,03-MAR-
2023,
MAR-2023,
MAR-2023,
2023,1500,PE,100.85,108.6,90,93.35,93.35,25,109.69,77275,275,03-MAR-2023,
2023,1540,PE,131.35,131.6,131.35,131.5,131.5,2,9.19,1375,275,03-MAR-2023,
2023,1600,PE,205,205,185.35,185.35,185.35,2,9.87,30250,275,03-MAR-2023,
OPTSTK,BATAINDIA,27-Apr-2023,1120,CE,0,0,0,430.4,298.8,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,27-Apr-2023,1220,CE,0,0,0,336.25,206,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,27-Apr-2023,1580,CE,0,0,0,85,18.05,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,27-Apr-2023,1120,PE,0,0,0,1.3,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,27-Apr-2023,1240,PE,0,0,0,7,9.9,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,27-Apr-2023,1260,PE,0,0,0,8.8,13,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,25-May-2023,1120,CE,0,0,0,319.6,307.35,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,25-May-2023,1120,PE,0,0,0,4.1,3.65,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,25-May-2023,1240,PE,0,0,0,17.6,17,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,25-May-2023,1280,PE,0,0,0,26,25.5,0,0,0,0,03-MAR-2023,
OPTSTK,BATAINDIA,25-May-2023,1440,PE,0,0,0,86.2,88,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,73,CE,0,0,0,27.5,23.25,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,84,CE,0,0,0,11,12.7,0,0,17100,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,86,CE,0,0,0,16.55,11,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,90,CE,7.3,7.5,7.1,7.2,7.85,7,38.81,638400,-5700,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,93,CE,5.5,5.5,4.55,4.55,4.55,4,22.35,68400,17100,03-MAR-
2023,
OPTSTK,BEL,29-Mar-2023,94,CE,4.8,4.8,3.8,3.9,3.9,12,67.13,313500,5700,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,95,CE,4.25,4.5,3.2,3.3,3.3,368,2069.67,3112200,467400,03-
MAR-2023,
OPTSTK,BEL,29-Mar-2023,96,CE,3.35,3.6,2.75,2.85,2.85,252,1424.03,1556100,262200,03-
MAR-2023,
OPTSTK,BEL,29-Mar-2023,97,CE,2.7,3.4,2.3,2.45,2.45,878,4992.61,2570700,1539000,03-
MAR-2023,
OPTSTK,BEL,29-Mar-2023,98,CE,2.25,2.65,1.9,2,2,310,1771.93,1744200,324900,03-MAR-
2023,
OPTSTK,BEL,29-Mar-2023,99,CE,2.15,2.15,1.6,1.65,1.65,109,626.74,604200,131100,03-
MAR-2023,
OPTSTK,BEL,29-Mar-
2023,100,CE,1.7,1.9,1.3,1.35,1.35,1010,5845.2,10647600,1248300,03-MAR-2023,
2023,
2023,
OPTSTK,BEL,29-Mar-2023,103,CE,0.9,0.95,0.7,0.75,0.75,37,218.93,433200,-5700,03-MAR-
2023,
2023,
OPTSTK,BEL,29-Mar-2023,105,CE,0.5,0.6,0.4,0.5,0.5,533,3205.56,4041300,-165300,03-
MAR-2023,
2023,
2023,
2023,
2023,
OPTSTK,BEL,29-Mar-2023,110,CE,0.2,0.2,0.15,0.15,0.15,171,1073.91,4423200,239400,03-
MAR-2023,
2023,
OPTSTK,BEL,29-Mar-2023,73,PE,0,0,0,0.4,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,80,PE,0.1,0.1,0.05,0.1,0.1,10,45.65,290700,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,85,PE,0.2,0.25,0.15,0.2,0.2,96,466.2,1094400,102600,03-MAR-
2023,
OPTSTK,BEL,29-Mar-2023,87,PE,0.3,0.35,0.3,0.35,0.35,4,19.91,142500,-5700,03-MAR-
2023,
2023,
2023,
OPTSTK,BEL,29-Mar-2023,90,PE,0.65,0.8,0.55,0.75,0.75,229,1183.22,3043800,142500,03-
MAR-2023,
OPTSTK,BEL,29-Mar-2023,91,PE,0.8,0.95,0.7,0.95,0.95,31,162.17,222300,-45600,03-MAR-
2023,
2023,
OPTSTK,BEL,29-Mar-2023,94,PE,1.65,2,1.4,1.95,1.95,58,316.25,729600,-62700,03-MAR-
2023,
OPTSTK,BEL,29-Mar-2023,95,PE,2,2.45,1.75,2.4,2.4,362,2002.68,2878500,182400,03-MAR-
2023,
OPTSTK,BEL,29-Mar-2023,96,PE,2.5,3,2.15,2.85,2.85,104,584.25,883500,245100,03-MAR-
2023,
OPTSTK,BEL,29-Mar-2023,97,PE,2.75,3.55,2.6,3.45,3.45,110,626.88,598500,233700,03-
MAR-2023,
2023,
2023,
2023,
2023,
OPTSTK,BEL,29-Mar-2023,107,PE,0,0,0,12,11.5,0,0,1008900,0,03-MAR-2023,
OPTSTK,BEL,29-Mar-2023,112,PE,0,0,0,15,15.95,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,73,CE,0,0,0,27.7,23.8,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,76,CE,0,0,0,25,21,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,95,CE,6.05,6.05,5.35,5.35,6.75,2,11.47,22800,5700,03-MAR-
2023,
OPTSTK,BEL,27-Apr-2023,96,CE,0,0,0,10,6.25,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,100,CE,2.9,3.3,2.9,3,3,8,47.01,62700,28500,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,105,CE,1.05,1.05,1.05,1.05,2.9,1,6.04,5700,5700,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,115,CE,0.95,0.95,0.95,0.95,1.05,1,6.6,5700,5700,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,73,PE,0,0,0,0.3,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,86,PE,0,0,0,2,1.7,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,90,PE,1.3,1.55,1.3,1.45,1.45,7,36.46,57000,39900,03-MAR-
2023,
OPTSTK,BEL,27-Apr-2023,93,PE,0,0,0,4.05,4,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,95,PE,2.65,2.9,2.65,2.75,4.9,9,50.15,62700,39900,03-MAR-
2023,
OPTSTK,BEL,27-Apr-2023,99,PE,0,0,0,6.6,7,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,27-Apr-2023,100,PE,6.1,6.1,6.1,6.1,6.1,1,6.04,5700,5700,03-MAR-2023,
OPTSTK,BEL,25-May-2023,79,CE,0,0,0,19.15,19.25,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,25-May-2023,106,CE,0,0,0,4.3,4,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,25-May-2023,107,CE,0,0,0,4,3.75,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,25-May-2023,110,CE,0,0,0,3.25,3,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,25-May-2023,79,PE,0,0,0,1.35,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,25-May-2023,94,PE,0,0,0,6,5.45,0,0,0,0,03-MAR-2023,
OPTSTK,BEL,25-May-2023,99,PE,0,0,0,8.6,8,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,440,CE,0,0,0,152.35,143,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,450,CE,0,0,0,142.9,133.05,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,520,CE,0,0,0,82,64.8,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,560,CE,25.9,27.6,24.4,25,25,8,51.51,52800,-1100,03-
MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-
2023,570,CE,21.75,22,18,18.75,18.75,64,415.04,117700,5500,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,580,CE,16,17,12.4,13.6,13.6,1172,7659.63,237600,-
7700,03-MAR-2023,
2023,590,CE,11,11.8,8.5,9.45,9.45,635,4193.09,176000,18700,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,600,CE,7.6,8,5.75,6.3,6.3,733,4891.65,374000,9900,03-
MAR-2023,
2023,610,CE,4.6,4.95,3.65,4.2,4.2,135,911.99,133100,19800,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,620,CE,2.7,3.2,2.1,2.65,2.65,190,1301.27,162800,-
9900,03-MAR-2023,
2200,03-MAR-2023,
2023,640,CE,1.35,1.7,1.05,1.2,1.2,34,239.84,126500,13200,03-MAR-2023,
85800,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,440,PE,0,0,0,0.8,0,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,450,PE,0,0,0,1.15,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,500,PE,0.95,0.95,0.35,0.8,0.45,5,27.54,52800,0,03-
MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,510,PE,0.6,2.3,0.45,0.6,0.8,9,50.6,3300,0,03-MAR-
2023,
2023,
2023,
2023,
OPTSTK,BERGEPAINT,29-Mar-2023,550,PE,3.75,5.7,3.75,4.7,4.7,60,366.07,145200,-
1100,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,560,PE,6,8.4,5.5,7.05,7.05,276,1722.76,108900,-
12100,03-MAR-2023,
2023,570,PE,9,12.05,8.25,10.55,10.55,102,650.94,99000,0,03-MAR-2023,
2023,580,PE,12,17.35,12,15.15,15.15,197,1289.07,84700,15400,03-MAR-2023,
2023,600,PE,25.9,29.45,25.9,27.75,27.75,7,48.37,75900,0,03-MAR-2023,
OPTSTK,BERGEPAINT,29-Mar-2023,660,PE,0,0,0,93,77.25,0,0,1100,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,440,CE,0,0,0,118.1,145.7,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,450,CE,0,0,0,109,135.9,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,480,CE,0,0,0,83.3,107,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,440,PE,0,0,0,1.8,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,530,PE,0,0,0,20,6.6,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,630,PE,0,0,0,80.9,54,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,27-Apr-2023,640,PE,0,0,0,89,61.6,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,25-May-2023,460,CE,0,0,0,111.3,129.5,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,25-May-2023,530,CE,0,0,0,56,69.6,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,25-May-2023,460,PE,0,0,0,2.5,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,25-May-2023,500,PE,0,0,0,8,4.55,0,0,0,0,03-MAR-2023,
OPTSTK,BERGEPAINT,25-May-2023,610,PE,0,0,0,57,43.95,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,680,CE,0,0,0,216.3,149.3,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,740,CE,97,97,97,97,94.25,1,8.37,2000,1000,03-MAR-
2023,
OPTSTK,BHARATFORG,29-Mar-2023,750,CE,80.5,80.5,80.5,80.5,85.9,2,16.61,6000,2000,03-
MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,780,CE,46.2,46.2,46.2,46.2,63,2,16.52,11000,2000,03-
MAR-2023,
OPTSTK,BHARATFORG,29-Mar-
2023,800,CE,46.55,46.55,32.55,38.4,38.4,65,543.78,61000,20000,03-MAR-2023,
2023,810,CE,34,34,27.15,31.95,31.95,51,428.31,29000,5000,03-MAR-2023,
2023,820,CE,33.35,35.2,21.65,26.15,26.15,1077,9107.02,278000,23000,03-MAR-2023,
2023,830,CE,35,35,17.3,21.3,21.3,1422,12116.01,395000,133000,03-MAR-2023,
2023,840,CE,22,23.5,13.55,16.9,16.9,1625,13939.17,412000,136000,03-MAR-2023,
2023,850,CE,18.25,18.7,10.3,13.45,13.45,1057,9131.5,316000,98000,03-MAR-2023,
2023,860,CE,14.5,15,7.9,10.35,10.35,870,7574.7,298000,41000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,870,CE,11.95,12,6.05,8.2,8.2,809,7102.42,220000,-
182000,03-MAR-2023,
2023,880,CE,8.45,8.45,4.65,6.15,6.15,626,5547.09,243000,90000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,890,CE,5.4,5.85,3.6,4.8,4.8,88,787,104000,-2000,03-
MAR-2023,
2023,900,CE,4.95,6.05,2.9,3.65,3.65,540,4879.65,590000,66000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,910,CE,0,0,0,3,8.95,0,0,3000,0,03-MAR-2023,
2023,920,CE,2.5,2.65,1.6,2.1,2.1,198,1825.82,193000,57000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,930,CE,1.9,1.9,1.1,1.1,6.05,9,83.84,22000,-5000,03-
MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,940,CE,1.3,1.3,1.3,1.3,4.95,1,9.41,7000,1000,03-MAR-
2023,
OPTSTK,BHARATFORG,29-Mar-2023,950,CE,1.4,1.4,0.75,0.8,4,36,342.34,148000,6000,03-
MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,960,CE,0.65,0.65,0.45,0.45,3.25,2,19.21,3000,0,03-
MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,1000,CE,0.5,0.5,0.35,0.35,0.35,13,130.05,51000,-
4000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,1010,CE,0,0,0,1,1,0,0,1000,0,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,680,PE,0,0,0,6.8,0.8,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,700,PE,0.65,0.65,0.55,0.6,0.6,6,42.03,9000,5000,03-
MAR-2023,
MAR-2023,
2023,750,PE,1.55,3.25,1.5,1.95,1.95,122,917.97,122000,8000,03-MAR-2023,
MAR-2023,
2023,770,PE,2.85,6.15,2.7,3.95,3.95,90,697.2,68000,29000,03-MAR-2023,
2023,780,PE,4,8.35,3.95,5.65,5.65,280,2201.86,269000,6000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,790,PE,6,11.1,5.8,7.7,7.7,175,1397.16,76000,40000,03-
MAR-2023,
2023,800,PE,8,14.8,7,10.55,10.55,545,4422.8,302000,22000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,810,PE,10.6,19,10.6,14.2,14.2,128,1056.17,88000,-
5000,03-MAR-2023,
2023,820,PE,14.65,24.2,13.5,18.05,18.05,414,3477.15,214000,60000,03-MAR-2023,
2023,830,PE,15,29.75,15,23.2,23.2,330,2814.43,146000,33000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,840,PE,23,35.8,21.5,29.05,29.05,168,1457.81,101000,-
25000,03-MAR-2023,
2023,850,PE,29.25,42,29.25,35.45,35.45,47,416.71,125000,14000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,860,PE,32.75,41.55,32.75,41.55,52,2,17.94,58000,0,03-
MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,870,PE,55,55,48.85,49.4,49.4,9,82.87,29000,1000,03-
MAR-2023,
2023,890,PE,70.45,70.45,70.45,70.45,73.4,1,9.6,2000,1000,03-MAR-2023,
2023,900,PE,80.15,80.15,75.95,75.95,81.2,2,19.56,14000,1000,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,920,PE,0,0,0,87,97.7,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,29-Mar-2023,950,PE,0,0,0,90,124.2,0,0,2000,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,680,CE,0,0,0,201.7,156.95,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,760,CE,0,0,0,138,92.6,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,890,CE,0,0,0,63.5,28,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,680,PE,0,0,0,7.35,4.45,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,700,PE,0,0,0,10,6.8,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,850,PE,0,0,0,22.9,58,0,0,1000,0,03-MAR-2023,
OPTSTK,BHARATFORG,27-Apr-2023,920,PE,0,0,0,93.2,105,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,680,CE,0,0,0,172,164.9,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,690,CE,0,0,0,163.8,156.6,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,840,CE,0,0,0,67,60,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,970,CE,0,0,0,24.65,20,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,680,PE,0,0,0,9.75,8.7,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,950,PE,0,0,0,132,133.4,0,0,0,0,03-MAR-2023,
OPTSTK,BHARATFORG,25-May-2023,970,PE,0,0,0,147.2,149,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,610,CE,0,0,0,221.8,157.5,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,650,CE,0,0,0,184,118,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,690,CE,0,0,0,148,80.15,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,700,CE,51,66.05,51,66.05,71.25,8,57.64,82650,1900,03-
MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,720,CE,34.75,50,34.75,50,50,7,50.59,8550,2850,03-MAR-
2023,
OPTSTK,BHARTIARTL,29-Mar-2023,730,CE,25,41,25,40.9,40.9,65,470.03,21850,-27550,03-
MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-
2023,740,CE,19.45,33.25,18.45,32.1,32.1,1028,7456.66,253650,-157700,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,750,CE,13.25,25.25,12.7,24,24,2306,16810.6,583300,-
362900,03-MAR-2023,
2023,760,CE,9.3,18.3,8.25,17.15,17.15,3901,28667.96,934800,-127300,03-MAR-2023,
2023,770,CE,5.85,12.5,5.15,11.65,11.65,3850,28513.23,1419300,-89300,03-MAR-2023,
2023,780,CE,3.95,8.2,3.4,7.55,7.55,4144,30960.59,1495300,428450,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,790,CE,2.55,5.4,2.35,4.85,4.85,1244,9385.87,828400,-
69350,03-MAR-2023,
297350,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,810,CE,1.35,2.15,1.2,2,2,718,5536.64,302100,-
128250,03-MAR-2023,
34200,03-MAR-2023,
2023,830,CE,0.7,0.95,0.55,0.9,0.9,302,2383.53,269800,38950,03-MAR-2023,
13300,03-MAR-2023,
10450,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,860,CE,0.4,0.4,0.4,0.4,2.2,2,16.34,20900,950,03-MAR-
2023,
OPTSTK,BHARTIARTL,29-Mar-2023,870,CE,0.5,0.5,0.35,0.5,1.55,3,24.8,3800,-950,03-MAR-
2023,
OPTSTK,BHARTIARTL,29-Mar-2023,900,CE,0.4,0.45,0.3,0.3,0.3,58,496.1,166250,23750,03-
MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,610,PE,0,0,0,0.75,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,620,PE,0,0,0,1,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,650,PE,0.5,0.5,0.35,0.35,0.35,10,61.79,63650,1900,03-
MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,660,PE,0.9,0.9,0.3,0.4,0.6,26,163.12,32300,-12350,03-
MAR-2023,
2023,670,PE,0.7,0.75,0.45,0.65,0.65,94,598.85,173850,3800,03-MAR-2023,
2023,680,PE,1.1,1.1,0.65,0.85,0.85,262,1694.52,195700,10450,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,690,PE,2,2,0.95,1.1,1.1,235,1543.07,105450,-15200,03-
MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,700,PE,3.5,3.5,1.05,1.45,1.45,696,4639.42,423700,-
119700,03-MAR-2023,
2023,710,PE,4.5,4.55,1.9,2,2,1130,7648.56,551000,304000,03-MAR-2023,
2023,720,PE,5.35,5.55,2.5,2.65,2.65,1009,6932.88,470250,184300,03-MAR-2023,
2023,730,PE,7.6,7.85,3.4,3.6,3.6,939,6554.2,500650,45600,03-MAR-2023,
2023,740,PE,10.65,11.15,4.75,5.1,5.1,1947,13814.37,514900,83600,03-MAR-2023,
2023,750,PE,14.9,15.35,6.7,7.15,7.15,2461,17759.88,918650,222300,03-MAR-2023,
2023,760,PE,20.35,20.6,9.65,10.15,10.15,2057,15085.36,780900,433200,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,770,PE,25.9,26,13.95,14.5,14.5,321,2398.38,331550,-
11400,03-MAR-2023,
2023,780,PE,31.25,31.9,19.55,20.5,20.5,175,1335.94,348650,17100,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,790,PE,35.05,35.05,27,27,27,2,15.59,35150,950,03-MAR-
2023,
OPTSTK,BHARTIARTL,29-Mar-2023,800,PE,50.3,51.5,35.05,35.3,35.3,133,1063.89,349600,-
3800,03-MAR-2023,
2023,810,PE,57.25,57.25,44.25,45.25,45.25,7,57.38,19000,2850,03-MAR-2023,
2023,820,PE,65.65,65.65,53.2,53.35,53.35,13,108.43,72200,3800,03-MAR-2023,
OPTSTK,BHARTIARTL,29-Mar-2023,840,PE,72,72.4,72,72.2,72.2,2,17.33,15200,0,03-MAR-
2023,
OPTSTK,BHARTIARTL,29-Mar-2023,870,PE,106,106,106,106,102.8,1,9.27,2850,-950,03-MAR-
2023,
OPTSTK,BHARTIARTL,29-Mar-2023,940,PE,0,0,0,119.55,171,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,610,CE,0,0,0,178.9,161.65,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,620,CE,0,0,0,169.65,152,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,700,CE,0,0,0,102,80.95,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-
2023,750,CE,22.5,32.45,22.5,32.45,32.45,14,103.5,19000,7600,03-MAR-2023,
2023,800,CE,6.8,11,6.65,10.5,10.5,123,944.74,97850,77900,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,820,CE,4,6,4,6,17.3,47,368.3,26600,21850,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,850,CE,3,3.2,2.85,3,3,31,251.2,29450,28500,03-MAR-
2023,
OPTSTK,BHARTIARTL,27-Apr-2023,880,CE,0,0,0,17.6,6,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,610,PE,0,0,0,1.9,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,690,PE,0,0,0,11.3,7,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,700,PE,5.5,5.5,4.1,4.5,4.5,12,80.3,22800,-4750,03-
MAR-2023,
2023,750,PE,19.05,19.05,13.2,13.4,13.4,41,298.11,40850,9500,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,780,PE,0,0,0,42,38.65,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,27-Apr-2023,810,PE,0,0,0,58.1,57,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,610,CE,0,0,0,165.9,166.1,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,740,CE,0,0,0,64,62.55,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,830,CE,0,0,0,24.65,23,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,610,PE,0,0,0,2.1,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,660,PE,0,0,0,6.95,6,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,700,PE,0,0,0,15,13.5,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,740,PE,0,0,0,27.85,26,0,0,0,0,03-MAR-2023,
OPTSTK,BHARTIARTL,25-May-2023,750,PE,18,18,18,18,30,1,7.29,3800,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,54,CE,0,0,0,26.35,21,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,55,CE,0,0,0,25.45,20.05,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,60,CE,14.5,14.5,14.4,14.4,15.25,3,23.45,52500,0,03-MAR-
2023,
OPTSTK,BHEL,29-Mar-2023,65,CE,10.1,10.3,9.75,9.75,10.8,8,62.93,262500,-10500,03-
MAR-2023,
OPTSTK,BHEL,29-Mar-2023,66,CE,0,0,0,6.9,10,0,0,42000,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,67,CE,8.05,8.4,8.05,8.4,9.2,2,15.79,241500,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,68,CE,7.2,7.2,7.2,7.2,8.45,1,7.89,168000,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,69,CE,6.5,6.5,6.25,6.5,6.5,3,23.75,420000,-10500,03-MAR-
2023,
MAR-2023,
OPTSTK,BHEL,29-Mar-2023,71,CE,5.1,5.1,4.75,5,5,4,31.9,630000,-10500,03-MAR-2023,
2023,
OPTSTK,BHEL,29-Mar-2023,73,CE,3.45,4,3.2,3.55,5.25,31,249.08,997500,-10500,03-MAR-
2023,
OPTSTK,BHEL,29-Mar-2023,74,CE,3.2,3.45,2.65,3.05,3.05,95,767.99,840000,31500,03-
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,BHEL,29-Mar-
2023,78,CE,1.5,1.65,1.15,1.35,1.35,266,2217.68,1102500,199500,03-MAR-2023,
MAR-2023,
OPTSTK,BHEL,29-Mar-
2023,80,CE,1.05,1.1,0.75,0.85,0.85,1302,11057.67,7245000,231000,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,81,CE,0.85,0.85,0.6,0.7,0.7,47,403,756000,157500,03-MAR-
2023,
OPTSTK,BHEL,29-Mar-
2023,82,CE,0.65,0.7,0.45,0.55,0.55,171,1481.84,1953000,451500,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,BHEL,29-Mar-
2023,85,CE,0.35,0.4,0.25,0.25,0.25,697,6242.37,4221000,619500,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,86,CE,0.35,0.35,0.2,0.2,1,16,144.85,147000,63000,03-MAR-
2023,
MAR-2023,
2023,
2023,
2023,
OPTSTK,BHEL,29-Mar-2023,54,PE,0,0,0,0.6,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,55,PE,0.05,0.05,0.05,0.05,0.05,1,5.78,178500,-10500,03-MAR-
2023,
OPTSTK,BHEL,29-Mar-2023,57,PE,0.1,0.1,0.1,0.1,0.1,1,5.99,189000,0,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,60,PE,0.1,0.1,0.05,0.05,0.25,20,126.12,2520000,-63000,03-
MAR-2023,
OPTSTK,BHEL,29-Mar-2023,64,PE,0.2,0.2,0.15,0.15,0.65,9,60.63,451500,-10500,03-MAR-
2023,
OPTSTK,BHEL,29-Mar-2023,65,PE,0.2,0.25,0.15,0.15,0.15,373,2553.43,3202500,-
42000,03-MAR-2023,
OPTSTK,BHEL,29-Mar-2023,67,PE,0.35,0.35,0.3,0.3,0.3,58,410.09,766500,42000,03-MAR-
2023,
2023,
OPTSTK,BHEL,29-Mar-2023,70,PE,0.8,0.9,0.65,0.7,0.7,630,4682.49,3916500,357000,03-
MAR-2023,
2023,
MAR-2023,
2023,
MAR-2023,
MAR-2023,
OPTSTK,BHEL,29-Mar-2023,76,PE,3,3.5,2.85,2.85,2.85,32,265.84,367500,105000,03-MAR-
2023,
2023,
2023,
OPTSTK,BHEL,29-Mar-2023,81,PE,0,0,0,12,7.9,0,0,52500,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,54,CE,0,0,0,24.3,21.55,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,70,CE,0,0,0,7,8.95,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,75,CE,3.95,3.95,3.75,3.8,6.3,4,33.12,210000,42000,03-MAR-
2023,
OPTSTK,BHEL,27-Apr-2023,78,CE,0,0,0,8.1,5,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,80,CE,2,2.05,1.75,2,2,9,77.42,147000,42000,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,85,CE,1,1,0.9,0.9,2.8,3,27.07,31500,21000,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,54,PE,0,0,0,0.65,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,55,PE,0,0,0,2,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,70,PE,1.55,1.7,1.5,1.6,3.5,12,90.24,262500,52500,03-MAR-
2023,
OPTSTK,BHEL,27-Apr-2023,75,PE,5,5,5,5,5.8,1,8.4,10500,10500,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,82,PE,0,0,0,10.4,10,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,27-Apr-2023,85,PE,10.5,10.75,10.5,10.75,12.2,2,20.08,21000,21000,03-
MAR-2023,
OPTSTK,BHEL,25-May-2023,54,CE,0,0,0,17.25,22.2,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,25-May-2023,59,CE,0,0,0,13.5,18,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,25-May-2023,69,CE,0,0,0,7.75,11,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,25-May-2023,76,CE,0,0,0,5,7.4,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,25-May-2023,54,PE,0,0,0,1.35,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,25-May-2023,57,PE,0,0,0,2,1,0,0,0,0,03-MAR-2023,
OPTSTK,BHEL,25-May-2023,62,PE,0,0,0,3.5,2,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,177.5,CE,0,0,0,86.55,49,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,180,CE,0,0,0,84.15,46.55,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,182.5,CE,0,0,0,81.8,44.1,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,200,CE,0,0,0,32,27.6,0,0,20700,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,205,CE,22,23.25,22,23.25,23.3,2,10.47,4600,2300,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,215,CE,14.15,14.5,13.2,14.4,14.4,17,89.5,75900,-6900,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,220,CE,10.8,11,9.05,10.7,10.7,509,2693.55,791200,6900,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,222.5,CE,8.9,9.65,7.7,9.2,11.05,69,367.01,135700,-
11500,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,225,CE,7.55,8.15,6.45,7.7,7.7,967,5167.89,729100,-
16100,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,227.5,CE,6.25,7,5.35,6.5,6.5,186,999.77,250700,11500,03-
MAR-2023,
131100,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,232.5,CE,4,4.85,3.8,4.6,4.6,158,860.12,250700,-52900,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,235,CE,3.5,4,3.1,3.75,3.75,631,3461.42,1844600,-
140300,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-
2023,237.5,CE,2.95,3.3,2.55,3.15,3.15,63,348.26,193200,73600,03-MAR-2023,
25300,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,242.5,CE,2.4,2.4,1.85,2.3,3.4,21,118.11,119600,6900,03-
MAR-2023,
2023,245,CE,1.75,1.9,1.45,1.85,1.85,177,1004.16,549700,39100,03-MAR-2023,
2023,247.5,CE,1.5,1.55,1.3,1.55,1.55,24,137.38,112700,23000,03-MAR-2023,
2023,250,CE,1.15,1.4,1.05,1.3,1.3,617,3564.53,2348300,75900,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,252.5,CE,1,1.15,0.9,1.1,1.1,12,69.97,172500,9200,03-MAR-
2023,
4600,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,257.5,CE,0.75,0.75,0.7,0.7,1.1,6,35.63,85100,9200,03-MAR-
2023,
2023,260,CE,0.6,0.7,0.55,0.7,0.7,431,2583.44,2378200,121900,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,265,CE,0.45,0.5,0.4,0.5,0.5,155,946.39,427800,239200,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,270,CE,0.35,0.35,0.25,0.3,0.3,16,99.47,846400,0,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,280,CE,0.15,0.25,0.15,0.2,0.2,6,38.66,331200,4600,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,282.5,CE,0,0,0,13,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,300,CE,0.05,0.05,0.05,0.05,0.05,1,6.9,138000,-2300,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,177.5,PE,0,0,0,0.25,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,180,PE,0.1,0.1,0.05,0.1,0.1,8,33.13,172500,-2300,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,185,PE,0,0,0,0.55,0.15,0,0,34500,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,190,PE,0.25,0.25,0.2,0.2,0.2,20,87.49,588800,-4600,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,195,PE,0.3,0.35,0.3,0.35,0.6,4,17.96,365700,-2300,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,197.5,PE,0.4,0.4,0.35,0.4,0.8,7,31.85,52900,0,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,200,PE,0.75,0.8,0.35,0.4,0.4,336,1549.16,2458700,-
39100,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,202.5,PE,0.8,0.85,0.5,0.55,0.55,41,191.52,115000,0,03-
MAR-2023,
2023,205,PE,1.15,1.15,0.65,0.75,0.75,153,724.39,400200,117300,03-MAR-2023,
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,210,PE,1.95,2.05,1.15,1.3,1.3,244,1187.18,708400,-
135700,03-MAR-2023,
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,215,PE,3.1,3.25,2,2.2,2.2,276,1380.86,508300,131100,03-
MAR-2023,
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,220,PE,5,5,3.35,3.6,3.6,958,4937.78,1667500,-414000,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,222.5,PE,5.7,5.7,4.3,4.5,4.5,81,424.11,227700,-66700,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,225,PE,7.05,7.1,5.3,5.6,5.6,399,2121.77,791200,23000,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,227.5,PE,7.95,8.3,6.6,6.8,6.8,29,156.74,98900,-2300,03-
MAR-2023,
2023,230,PE,10.25,10.25,7.9,8.3,8.3,196,1076.86,961400,57500,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,232.5,PE,11.15,11.15,10.8,11.05,12.2,10,55.99,71300,-
4600,03-MAR-2023,
2023,235,PE,13.05,13.05,11.45,11.45,11.45,16,90.99,236900,9200,03-MAR-2023,
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,240,PE,16,17.3,15,15,17.25,21,123.72,381800,32200,03-MAR-
2023,
OPTSTK,BIOCON,29-Mar-2023,250,PE,25.75,26,23.5,25,25.2,59,374.02,418600,-69000,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,252.5,PE,0,0,0,10,27.35,0,0,2300,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,255,PE,0,0,0,35,29.55,0,0,2300,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,260,PE,35,35.65,35,35.65,34.05,3,20.36,386400,-6900,03-
MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,290,PE,0,0,0,35,63.05,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,295,PE,0,0,0,38.6,68,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,29-Mar-2023,300,PE,0,0,0,77.5,73,0,0,121900,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,177.5,CE,0,0,0,61.6,50.5,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,180,CE,0,0,0,59.3,48.15,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,230,CE,9.75,9.75,8.85,9.7,12.05,8,44.05,27600,4600,03-
MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,240,CE,4.55,4.55,4.55,4.55,8.2,1,5.62,4600,2300,03-MAR-
2023,
OPTSTK,BIOCON,27-Apr-2023,247.5,CE,0,0,0,13.85,6,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,250,CE,2.9,3.45,2.85,3.45,3.45,8,46.56,34500,0,03-MAR-
2023,
OPTSTK,BIOCON,27-Apr-2023,252.5,CE,0,0,0,12,4.8,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,287.5,CE,0,0,0,4,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,177.5,PE,0,0,0,0.85,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,180,PE,0,0,0,1,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,185,PE,0,0,0,1.4,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,200,PE,2,2,1.8,1.8,1.8,4,18.57,50600,-4600,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,220,PE,7,7,6.5,6.5,6.5,7,36.52,11500,9200,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,240,PE,0,0,0,17.65,20,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,242.5,PE,0,0,0,19,21.7,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,252.5,PE,0,0,0,24.95,29,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,27-Apr-2023,260,PE,0,0,0,32,35,0,0,2300,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,177.5,CE,0,0,0,47.5,52.15,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,180,CE,0,0,0,45.4,49.9,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,200,CE,0,0,0,30,33.5,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,222.5,CE,0,0,0,17,19.2,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,237.5,CE,0,0,0,11,12.45,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,265,CE,0,0,0,4.45,5,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,177.5,PE,0,0,0,1.85,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,180,PE,0,0,0,2.2,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,BIOCON,25-May-2023,205,PE,0,0,0,8.05,6,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,13750,CE,0,0,0,3667.45,4302.9,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-
2023,17000,CE,1120.1,1125,1120,1120,1272.6,36,326.19,1900,600,03-MAR-2023,
2023,17500,CE,740.05,740.05,740,740,927.3,14,127.68,1850,50,03-MAR-2023,
2023,17750,CE,693.75,693.75,693.75,693.75,778,1,9.22,50,0,03-MAR-2023,
2023,18000,CE,544.4,544.4,377.7,397.85,397.85,71,654.35,3900,350,03-MAR-2023,
2023,18250,CE,639.6,639.6,284.55,284.6,284.6,33,306.36,1200,950,03-MAR-2023,
2023,18500,CE,438.5,438.5,205,211.45,211.45,285,2675,13100,1800,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,18750,CE,0,0,0,553,340.65,0,0,100,0,03-MAR-2023,
2023,19000,CE,189.95,199.8,110,114.15,114.15,438,4189.23,23900,4600,03-MAR-2023,
2023,19500,CE,99.9,104.95,57.75,63.4,63.4,143,1399.2,2550,550,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,20000,CE,57,57.75,31.5,34.35,34.35,434,4348.29,19800,-
1800,03-MAR-2023,
2023,21000,CE,21.05,24.45,12.5,15.05,15.05,776,8154.42,66900,-7300,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,21250,CE,25.25,25.25,25.25,25.25,18,1,10.63,150,0,03-
MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,13750,PE,0,0,0,97.8,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,16000,PE,20,40,19.95,40,48.65,30,240.49,2550,50,03-MAR-
2023,
OPTSTK,BOSCHLTD,29-Mar-2023,16500,PE,38,51.95,38,44.85,44.85,41,339.2,1500,150,03-
MAR-2023,
2023,17000,PE,75.65,110.95,75.65,102,102,147,1256.33,12300,950,03-MAR-2023,
2023,17250,PE,189.05,189.05,144.05,164.55,164.55,3,26.13,350,100,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,17500,PE,170,220,170,213.35,213.35,62,548.75,5100,-
50,03-MAR-2023,
2023,17750,PE,300.25,315.3,283.75,283.75,455.2,3,27.07,250,50,03-MAR-2023,
2023,18000,PE,305.15,443.45,305.15,428.95,428.95,42,386.61,6600,-300,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,18500,PE,712,712,712,712,712,1,9.6,200,-50,03-MAR-2023,
OPTSTK,BOSCHLTD,29-Mar-2023,19000,PE,0,0,0,800,1189.4,0,0,500,0,03-MAR-2023,
OPTSTK,BOSCHLTD,27-Apr-2023,13750,CE,0,0,0,3319.75,4391.7,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,27-Apr-2023,16500,CE,0,0,0,1347.2,1924,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,27-Apr-2023,21250,CE,0,0,0,124,118.15,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,27-Apr-2023,13750,PE,0,0,0,112.85,7.85,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,27-Apr-2023,14000,PE,0,0,0,143.1,12,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,25-May-2023,15000,CE,0,0,0,3684.5,3341.3,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,25-May-2023,16000,CE,0,0,0,2842,2512.05,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,25-May-2023,15000,PE,0,0,0,104.55,111.1,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,25-May-2023,17000,PE,0,0,0,486.7,535,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,25-May-2023,18500,PE,0,0,0,1090.7,1202,0,0,0,0,03-MAR-2023,
OPTSTK,BOSCHLTD,25-May-2023,20500,PE,0,0,0,2344,2554.7,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,260,CE,0,0,0,73.1,62.75,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,275,CE,0,0,0,60,48.1,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,300,CE,25.25,25.25,23.4,23.4,25.7,6,35,32400,1800,03-MAR-
2023,
OPTSTK,BPCL,29-Mar-2023,310,CE,15.25,15.5,14.65,15.2,15.2,25,146.31,52200,3600,03-
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,315,CE,13.2,13.2,11.05,11.55,11.55,96,564.73,129600,-
25200,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,320,CE,9.75,9.95,8.15,8.5,8.5,1253,7415.65,1319400,-
99000,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,325,CE,7,7.1,5.7,5.95,5.95,706,4207.9,1096200,5400,03-MAR-
2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,345,CE,1.25,1.3,1.1,1.2,1.2,126,785.16,185400,59400,03-MAR-
2023,
MAR-2023,
MAR-2023,
2023,
OPTSTK,BPCL,29-Mar-2023,365,CE,0.25,0.25,0.2,0.2,1,3,19.72,46800,0,03-MAR-2023,
2023,
OPTSTK,BPCL,29-Mar-2023,380,CE,0.15,0.15,0.15,0.15,0.35,1,6.84,70200,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,400,CE,0.15,0.15,0.05,0.1,0.1,59,424.86,286200,-19800,03-
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,260,PE,0,0,0,1.5,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,270,PE,0.2,0.2,0.15,0.15,0.2,2,9.72,7200,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,280,PE,0.45,0.45,0.25,0.25,0.25,9,45.42,73800,10800,03-MAR-
2023,
OPTSTK,BPCL,29-Mar-2023,285,PE,0.9,0.9,0.9,0.9,0.8,1,5.14,30600,1800,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,290,PE,0.45,0.5,0.35,0.4,1.25,32,167.29,216000,-12600,03-
MAR-2023,
2023,
OPTSTK,BPCL,29-Mar-2023,300,PE,1.15,1.25,0.85,0.95,0.95,283,1533.17,847800,-
37800,03-MAR-2023,
2023,
MAR-2023,
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,320,PE,5.05,6.4,5,5.5,5.5,626,3670.82,1153800,100800,03-
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,325,PE,7.3,8.95,7.3,7.95,7.95,373,2238.15,295200,32400,03-
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,330,PE,10,11.9,10,11.05,11.05,39,239.63,399600,21600,03-
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,BPCL,29-Mar-2023,380,PE,0,0,0,60,57.05,0,0,41400,0,03-MAR-2023,
OPTSTK,BPCL,29-Mar-2023,410,PE,0,0,0,85,86.6,0,0,1800,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,260,CE,0,0,0,91.8,64.75,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,315,CE,0,0,0,44.9,21,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,325,CE,0,0,0,38,15.8,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,330,CE,7.75,8.3,7.35,7.95,13.6,12,72.94,68400,10800,03-MAR-
2023,
OPTSTK,BPCL,27-Apr-2023,340,CE,0,0,0,5,9.85,0,0,5400,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,350,CE,2.85,2.85,2.75,2.85,6.95,4,25.4,36000,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,400,CE,0.55,0.55,0.55,0.55,0.85,1,7.2,12600,1800,03-MAR-
2023,
OPTSTK,BPCL,27-Apr-2023,260,PE,0,0,0,0.6,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,300,PE,2.85,2.85,2.5,2.6,2.6,5,27.24,43200,5400,03-MAR-
2023,
OPTSTK,BPCL,27-Apr-2023,310,PE,5.05,5.05,5.05,5.05,9.2,1,5.67,1800,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,330,PE,0,0,0,10,18.6,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,27-Apr-2023,400,PE,0,0,0,54,75.1,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,25-May-2023,260,CE,0,0,0,66.85,66.95,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,25-May-2023,285,CE,0,0,0,46,45.65,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,25-May-2023,330,CE,0,0,0,18.95,18,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,25-May-2023,260,PE,0,0,0,1.65,1.25,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,25-May-2023,305,PE,0,0,0,11.15,10,0,0,0,0,03-MAR-2023,
OPTSTK,BPCL,25-May-2023,310,PE,0,0,0,13,11.8,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,3550,CE,0,0,0,872.15,879.9,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4000,CE,438,438,438,438,442.55,2,17.75,1000,0,03-MAR-
2023,
OPTSTK,BRITANNIA,29-Mar-2023,4050,CE,0,0,0,461,397.6,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-
2023,4200,CE,257.4,262.4,257.4,262.4,273.65,3,26.75,3800,0,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4300,CE,179.95,184.9,148,166.8,166.8,29,259.18,9800,-
200,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4350,CE,122,144,117,119.55,119.55,58,519.42,6400,-
2000,03-MAR-2023,
2023,4400,CE,103.95,113.65,87.85,96.2,96.2,1138,10235.63,40400,-14400,03-MAR-2023,
2023,4450,CE,73,84,63.25,70.45,70.45,348,3147.25,21600,7200,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4500,CE,54.95,60,45,49.5,49.5,707,6435.93,125400,-
3400,03-MAR-2023,
2023,4600,CE,25.45,31.35,21.35,24.2,24.2,658,6086.86,80400,-4600,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4650,CE,19.95,20,15,17.1,17.1,47,438.68,16800,1800,03-
MAR-2023,
2023,4700,CE,12.5,13.5,9.65,12.05,12.05,349,3288.82,71800,3200,03-MAR-2023,
2023,4800,CE,5.9,6.65,4.5,5.35,5.35,164,1576.19,47200,5600,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4900,CE,2.9,2.9,2.45,2.9,2.9,7,68.63,19000,-200,03-
MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,5000,CE,3,3,1.95,2.15,2.15,30,300.13,42800,1000,03-
MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,5300,CE,1.05,1.05,1.05,1.05,0.8,1,10.6,400,200,03-MAR-
2023,
OPTSTK,BRITANNIA,29-Mar-2023,5350,CE,0.55,0.55,0.55,0.55,0.55,1,10.7,400,0,03-MAR-
2023,
OPTSTK,BRITANNIA,29-Mar-2023,3550,PE,0,0,0,13.8,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,3700,PE,0,0,0,27,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,3800,PE,2.15,2.15,2.15,2.15,1.75,1,7.6,400,0,03-MAR-
2023,
OPTSTK,BRITANNIA,29-Mar-2023,3950,PE,0,0,0,68.6,7,0,0,0,0,03-MAR-2023,
2023,4000,PE,7.45,7.7,5.35,5.8,5.8,178,1426.19,70200,2800,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4100,PE,10,12.75,8.4,9.65,9.65,238,1956.49,30400,-
2400,03-MAR-2023,
2023,4150,PE,19.85,19.85,10.05,11.9,30.05,4,33.3,1800,200,03-MAR-2023,
2023,4200,PE,16.55,22.3,14.7,17.35,17.35,282,2379.19,32400,4600,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4300,PE,41.75,42,28.3,33.8,33.8,289,2506.1,36000,-
600,03-MAR-2023,
OPTSTK,BRITANNIA,29-Mar-2023,4350,PE,48,59.1,39.5,48.05,48.05,136,1197.15,24600,-
1600,03-MAR-2023,
2023,4400,PE,75,80.65,55.05,67.35,67.35,467,4175.16,48800,4600,03-MAR-2023,
2023,4450,PE,85.95,101.3,81.45,85.35,85.35,10,90.79,7400,800,03-MAR-2023,
2023,4500,PE,110,134,106.95,115.8,115.8,18,166.39,47000,400,03-MAR-2023,
2023,4700,PE,297.7,297.7,297.7,297.7,303.5,2,19.99,1800,200,03-MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,3600,CE,0,0,0,863.55,854.45,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,3650,CE,0,0,0,818,806.4,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,4400,CE,150,155,150,153.4,153.4,3,27.31,1000,400,03-
MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,5250,CE,0,0,0,38,13.15,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,3600,PE,0,0,0,13.45,3.2,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,4250,PE,0,0,0,143.3,95,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,27-Apr-2023,4300,PE,0,0,0,163,112.9,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,25-May-2023,3700,CE,0,0,0,833.8,788.25,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,25-May-2023,3950,CE,0,0,0,618,572.65,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,25-May-2023,4450,CE,0,0,0,281.65,244,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,25-May-2023,3700,PE,0,0,0,16.4,15.45,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,25-May-2023,4150,PE,0,0,0,90.4,92,0,0,0,0,03-MAR-2023,
OPTSTK,BRITANNIA,25-May-2023,5150,PE,0,0,0,667,697.8,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,220,CE,0,0,0,80.3,62,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,225,CE,0,0,0,76.1,57.2,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,260,CE,23.45,23.45,23.45,23.45,23.45,1,5.66,4000,0,03-MAR-
2023,
OPTSTK,BSOFT,29-Mar-2023,270,CE,16.75,17.1,16.75,17.1,21,6,34.42,54000,4000,03-MAR-
2023,
OPTSTK,BSOFT,29-Mar-
2023,275,CE,11.6,13.55,11.4,13.5,18.15,19,109.34,38000,16000,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,280,CE,8.55,11,8.55,10.45,10.45,310,1799.13,340000,-
64000,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,285,CE,6.95,8.45,6.95,8.4,8.4,37,216.57,132000,-2000,03-
MAR-2023,
2023,
OPTSTK,BSOFT,29-Mar-2023,295,CE,4.15,4.6,4.05,4.45,4.45,25,149.63,54000,2000,03-
MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,300,CE,3.05,3.45,2.75,3.4,3.4,269,1630.88,906000,-
42000,03-MAR-2023,
2023,
MAR-2023,
2023,
MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,330,CE,0.25,0.5,0.25,0.5,0.5,2,13.21,140000,-2000,03-MAR-
2023,
2023,
OPTSTK,BSOFT,29-Mar-2023,220,PE,0,0,0,0.45,0.4,0,0,2000,0,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,235,PE,0,0,0,6,1.25,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,240,PE,0.5,0.6,0.2,0.5,1.8,22,105.83,34000,-28000,03-MAR-
2023,
OPTSTK,BSOFT,29-Mar-2023,250,PE,1.4,1.4,1.15,1.15,1.15,68,341.72,234000,-10000,03-
MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,255,PE,2,2.05,1.95,1.95,4.45,8,41.11,12000,8000,03-MAR-
2023,
OPTSTK,BSOFT,29-Mar-2023,260,PE,3.05,3.05,2.5,2.55,2.55,29,152.35,182000,24000,03-
MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,265,PE,4.5,4.5,3.55,3.65,3.65,14,75.27,56000,4000,03-MAR-
2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,290,PE,15,15,14.15,14.2,19.2,3,18.26,110000,2000,03-MAR-
2023,
MAR-2023,
MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,310,PE,32.4,32.4,32.4,32.4,33.2,1,6.84,8000,0,03-MAR-2023,
OPTSTK,BSOFT,29-Mar-2023,320,PE,41.2,41.2,41.2,41.2,41.35,1,7.22,10000,2000,03-MAR-
2023,
OPTSTK,BSOFT,27-Apr-2023,220,CE,0,0,0,82.7,64.9,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,27-Apr-2023,300,CE,6.95,6.95,6.25,6.25,14.7,2,12.26,4000,0,03-MAR-
2023,
OPTSTK,BSOFT,27-Apr-2023,320,CE,0,0,0,5.4,9,0,0,4000,0,03-MAR-2023,
OPTSTK,BSOFT,27-Apr-2023,220,PE,0,0,0,2.95,2,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,27-Apr-2023,225,PE,0,0,0,3.6,2.6,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,27-Apr-2023,285,PE,0,0,0,20.9,22,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,27-Apr-2023,320,PE,0,0,0,40,45.05,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,27-Apr-2023,335,PE,0,0,0,50,56.95,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,225,CE,0,0,0,67.25,63.9,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,250,CE,0,0,0,49,45.55,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,290,CE,0,0,0,27.15,24,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,295,CE,0,0,0,25.05,22,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,225,PE,0,0,0,5.2,4.7,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,245,PE,0,0,0,10,9.4,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,260,PE,0,0,0,15,14.45,0,0,0,0,03-MAR-2023,
OPTSTK,BSOFT,25-May-2023,285,PE,0,0,0,26.25,26,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,220,CE,0,0,0,106.5,86.4,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,240,CE,0,0,0,33,66.85,0,0,5400,0,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,250,CE,56.9,56.9,56.9,56.9,56.9,1,8.28,72900,0,03-MAR-
2023,
OPTSTK,CANBK,29-Mar-2023,260,CE,38,47.55,38,47.45,47.45,14,113.86,145800,5400,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,265,CE,33.4,39,33.4,39,44.05,3,24.37,45900,0,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,270,CE,29.4,37.95,29.4,37.65,37.65,68,559.18,669600,-
35100,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,275,CE,25.4,33.2,25,33.2,33.2,69,568.17,553500,-43200,03-
MAR-2023,
183600,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,285,CE,16,24.1,16,23.9,23.9,192,1577.22,731700,-29700,03-
MAR-2023,
972000,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,295,CE,9,16.45,9,16.1,16.1,1374,11413.89,367200,-
291600,03-MAR-2023,
1161000,03-MAR-2023,
OPTSTK,CANBK,29-Mar-
2023,305,CE,5.7,10.35,5.45,10,10,2034,17227.29,974700,326700,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,310,CE,3.8,8,3.8,7.7,7.7,3921,33477.43,2235600,216000,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,315,CE,3.3,6,3.2,5.8,5.8,1225,10578.81,723600,83700,03-
MAR-2023,
2023,320,CE,1.95,4.45,1.95,4.3,4.3,2686,23456.72,1927800,626400,03-MAR-2023,
2023,325,CE,1.15,3.25,1.15,3.15,3.15,840,7426.08,926100,315900,03-MAR-2023,
2023,330,CE,0.8,2.4,0.8,2.3,2.3,1502,13455.45,1512000,437400,03-MAR-2023,
2023,335,CE,0.9,1.7,0.75,1.65,1.65,440,3995.11,199800,116100,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,340,CE,0.5,1.25,0.5,1.2,1.2,804,7400.08,815400,480600,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,345,CE,0.5,0.9,0.4,0.9,0.9,97,905.46,135000,132300,03-MAR-
2023,
MAR-2023,
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,380,CE,0,0,0,0.2,1,0,0,5400,0,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,220,PE,0.15,0.15,0.1,0.1,0.1,30,178.28,37800,-72900,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,225,PE,0.15,0.15,0.1,0.1,0.15,2,12.15,189000,-5400,03-MAR-
2023,
2023,
OPTSTK,CANBK,29-Mar-2023,235,PE,0.2,0.2,0.2,0.2,0.3,23,146.05,224100,2700,03-MAR-
2023,
OPTSTK,CANBK,29-Mar-2023,240,PE,0.25,0.3,0.2,0.25,0.25,58,376.24,299700,-67500,03-
MAR-2023,
2023,
OPTSTK,CANBK,29-Mar-2023,250,PE,0.45,0.45,0.3,0.3,0.3,396,2677.02,893700,-
135000,03-MAR-2023,
2023,
OPTSTK,CANBK,29-Mar-2023,260,PE,0.75,0.85,0.45,0.5,0.5,995,7002.76,1471500,-
37800,03-MAR-2023,
2023,265,PE,1.1,1.15,0.6,0.65,0.65,489,3511.35,769500,378000,03-MAR-2023,
2023,270,PE,1.5,1.55,0.7,0.85,0.85,1201,8791.34,1938600,86400,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,275,PE,2.15,2.2,1,1.1,1.1,696,5196.24,1028700,213300,03-
MAR-2023,
2023,280,PE,3.2,3.2,1.35,1.5,1.5,1460,11122.73,1806300,245700,03-MAR-2023,
2023,285,PE,3.75,4.1,1.9,2.05,2.05,794,6175.97,974700,402300,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,290,PE,7.5,7.5,2.7,3,3,2415,19183.5,2457000,1055700,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,295,PE,9,9,4,4.2,4.2,1211,9838.25,656100,510300,03-MAR-
2023,
2023,300,PE,10.05,10.45,5.6,5.9,5.9,2933,24355.48,2408400,1228500,03-MAR-2023,
2023,305,PE,11.65,13.2,7.7,8.1,8.1,540,4579.15,456300,388800,03-MAR-2023,
2023,310,PE,15.95,16.55,10.35,10.7,10.7,511,4441.27,896400,205200,03-MAR-2023,
2023,315,PE,18.65,19.8,13.5,13.65,13.65,34,304.37,75600,35100,03-MAR-2023,
2023,320,PE,23.1,24.25,16.8,17.1,17.1,93,852.91,683100,113400,03-MAR-2023,
2023,325,PE,25.9,28.05,22.4,22.7,27.15,18,170.03,35100,18900,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,330,PE,32.85,32.85,25.35,25.4,25.4,16,154.65,207900,0,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,335,PE,0,0,0,36.6,34.45,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,29-Mar-2023,340,PE,33.85,33.85,33.6,33.6,33.6,4,40.35,62100,10800,03-
MAR-2023,
OPTSTK,CANBK,29-Mar-2023,350,PE,46.5,46.5,46.5,46.5,46.6,1,10.7,137700,2700,03-MAR-
2023,
OPTSTK,CANBK,27-Apr-2023,220,CE,0,0,0,92.05,88.4,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,240,CE,0,0,0,75,70.1,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,245,CE,0,0,0,71,65.75,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,270,CE,0,0,0,52.7,46,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,290,CE,21,21,19.95,19.95,32.9,2,16.76,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,300,CE,16.7,19,13.7,18.7,18.7,56,478.89,59400,56700,03-
MAR-2023,
OPTSTK,CANBK,27-Apr-2023,305,CE,15.7,15.75,15.7,15.75,24.95,2,17.31,5400,5400,03-
MAR-2023,
OPTSTK,CANBK,27-Apr-
2023,310,CE,11.65,13.9,11.55,13.5,22.6,23,200.47,54000,54000,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,315,CE,7,7,7,7,20.45,1,8.69,2700,2700,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,320,CE,7,7,7,7,18.45,2,17.65,5400,5400,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,325,CE,3,6.6,3,6,6,13,115.96,37800,18900,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,330,CE,4,6.7,4,6,6,6,54.37,10800,10800,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,220,PE,0,0,0,2.2,0.8,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,235,PE,0,0,0,4,1.8,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,240,PE,0.7,0.95,0.7,0.95,2.3,2,13,13500,-5400,03-MAR-2023,
OPTSTK,CANBK,27-Apr-2023,250,PE,1.25,1.25,1.25,1.25,3.6,1,6.78,10800,-2700,03-MAR-
2023,
OPTSTK,CANBK,27-Apr-2023,265,PE,3.75,3.75,3.75,3.75,6.55,1,7.25,2700,2700,03-MAR-
2023,
OPTSTK,CANBK,27-Apr-2023,270,PE,3.2,3.5,3.1,3.1,7.85,10,73.77,32400,-8100,03-MAR-
2023,
OPTSTK,CANBK,27-Apr-2023,300,PE,11.35,11.35,9.6,9.9,9.9,21,176.08,37800,37800,03-
MAR-2023,
OPTSTK,CANBK,27-Apr-2023,310,PE,0,0,0,29,24,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,220,CE,0,0,0,63.1,90.75,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,295,CE,0,0,0,20.4,36,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,305,CE,0,0,0,17.05,31,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,320,CE,0,0,0,13,24.45,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,345,CE,0,0,0,8,16.05,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,220,PE,0,0,0,5.4,1.95,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,245,PE,0,0,0,12,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,CANBK,25-May-2023,275,PE,0,0,0,24.85,13,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,430,CE,0,0,0,117.7,136.15,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,490,CE,77.2,77.6,77.2,77.4,77.4,2,11.06,1950,1950,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,540,CE,0,0,0,49.5,42,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,550,CE,28,28,28,28,36.05,1,5.63,7800,975,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-
2023,560,CE,24,25,20.05,21.35,21.35,22,124.91,42900,5850,03-MAR-2023,
2023,570,CE,19.5,20,15.15,16.5,16.5,79,452.62,67275,14625,03-MAR-2023,
2023,580,CE,13.95,15.3,11.3,12.3,12.3,148,855.55,156975,6825,03-MAR-2023,
2023,590,CE,10.5,10.9,8.1,8.95,8.95,26,151.86,61425,6825,03-MAR-2023,
2023,600,CE,8.3,8.3,5.7,6.35,6.35,205,1212.64,287625,32175,03-MAR-2023,
2023,610,CE,5.45,5.65,3.9,4.15,11.9,30,179.83,31200,975,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,620,CE,3.95,4,2.5,2.8,2.8,75,455.54,100425,3900,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,630,CE,1.95,2,1.7,1.9,1.9,23,141.69,23400,-6825,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,640,CE,1.2,1.25,1.15,1.25,6.1,3,18.75,24375,1950,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,650,CE,0.85,1,0.65,0.8,0.8,54,342.66,58500,-15600,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,680,CE,0,0,0,12,2.25,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,430,PE,0,0,0,9.85,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,460,PE,0,0,0,17,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,500,PE,1.3,1.55,1.25,1.55,5.1,3,14.66,106275,-975,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,510,PE,0,0,0,35.05,7,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,520,PE,3.3,3.7,3,3.7,9.35,13,66.3,20475,1950,03-MAR-
2023,
OPTSTK,CANFINHOME,29-Mar-2023,530,PE,5,5.45,4.75,5.35,12.15,14,73.05,16575,3900,03-
MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,540,PE,6.05,8.3,6.05,7.65,7.65,16,85.41,61425,-
2925,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,550,PE,10,11.45,9.5,11,11,35,191.23,143325,12675,03-
MAR-2023,
2023,560,PE,13,16.1,12.15,14.1,14.1,37,207.19,46800,3900,03-MAR-2023,
2023,570,PE,18.05,20.95,16.6,20.3,20.3,31,178.04,30225,2925,03-MAR-2023,
2023,580,PE,23.45,26.6,23.3,26.05,26.05,24,141.48,31200,975,03-MAR-2023,
2023,590,PE,32.95,33.35,31.05,32.55,32.55,15,91.01,13650,11700,03-MAR-2023,
2023,600,PE,40.25,40.25,40.25,40.25,40.25,2,12.48,13650,0,03-MAR-2023,
OPTSTK,CANFINHOME,29-Mar-2023,610,PE,48.15,49,48.15,49,55.1,3,19.25,1950,1950,03-
MAR-2023,
OPTSTK,CANFINHOME,27-Apr-2023,450,CE,0,0,0,124.2,122.45,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,27-Apr-2023,640,CE,0,0,0,26,16.3,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,27-Apr-2023,450,PE,0,0,0,9.7,3.75,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,27-Apr-2023,470,PE,0,0,0,14,6.35,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,27-Apr-2023,500,PE,3,3,3,3,3,1,4.9,975,0,03-MAR-2023,
OPTSTK,CANFINHOME,27-Apr-2023,550,PE,0,0,0,42.95,30,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,25-May-2023,470,CE,0,0,0,114.4,112.35,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,25-May-2023,480,CE,0,0,0,107,104.75,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,25-May-2023,560,CE,0,0,0,58.2,55,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,25-May-2023,470,PE,0,0,0,12.7,10.9,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,25-May-2023,520,PE,0,0,0,27.5,25,0,0,0,0,03-MAR-2023,
OPTSTK,CANFINHOME,25-May-2023,640,PE,0,0,0,93.5,91,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,220,CE,0,0,0,90.8,64.45,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-
2023,250,CE,34.75,34.8,34.75,34.75,37.2,4,17.08,12000,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,260,CE,25.25,25.25,25.25,25.25,29.4,1,4.27,6000,-
1500,03-MAR-2023,
1500,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,275,CE,13.75,14.6,13.3,14.15,14.15,24,104,45000,-
1500,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,280,CE,10.8,12,9.95,10.95,10.95,463,2020.56,277500,-
45000,03-MAR-2023,
55500,03-MAR-2023,
61500,03-MAR-2023,
3000,03-MAR-2023,
72000,03-MAR-2023,
2023,305,CE,2.25,2.85,2.05,2.2,2.2,77,355.03,102000,46500,03-MAR-2023,
12000,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,315,CE,0.9,1.2,0.9,1.2,4.75,13,61.63,33000,9000,03-
MAR-2023,
2023,320,CE,0.8,0.85,0.65,0.8,0.8,147,707.31,421500,30000,03-MAR-2023,
MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,335,CE,3,3,3,3,1.95,2,10.14,3000,3000,03-MAR-2023,
MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,355,CE,0.1,1.5,0.1,1.5,0.75,6,32.02,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,220,PE,0,0,0,2.75,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,240,PE,0.2,0.3,0.15,0.25,1.5,30,108.09,79500,0,03-
MAR-2023,
2023,250,PE,0.7,0.85,0.55,0.7,0.7,41,154.13,202500,7500,03-MAR-2023,
MAR-2023,
MAR-2023,
2023,270,PE,3.5,3.65,2.85,3.25,3.25,56,229.53,271500,1500,03-MAR-2023,
2023,275,PE,5.15,5.35,4.2,4.55,4.55,42,176.24,27000,1500,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,280,PE,7.05,7.6,5.8,6.35,6.35,173,743.77,183000,-
3000,03-MAR-2023,
2023,285,PE,9.35,9.75,8.25,8.55,8.55,46,202.85,30000,15000,03-MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,290,PE,12.1,12.75,10.6,11.4,11.4,75,339.26,169500,-
6000,03-MAR-2023,
MAR-2023,
OPTSTK,CHAMBLFERT,29-Mar-2023,305,PE,0,0,0,29,27.45,0,0,1500,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,27-Apr-2023,220,CE,0,0,0,82.6,67.2,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,27-Apr-2023,350,CE,0,0,0,13,4.3,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,27-Apr-2023,365,CE,0,0,0,10,2.8,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,27-Apr-2023,220,PE,0,0,0,3.05,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,27-Apr-2023,270,PE,0,0,0,15,13.6,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,220,CE,0,0,0,66.1,70.15,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,225,CE,0,0,0,62.2,66,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,270,CE,0,0,0,33,34.9,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,320,CE,0,0,0,14,14.45,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,220,PE,0,0,0,4.8,3.45,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,245,PE,0,0,0,11,8.65,0,0,0,0,03-MAR-2023,
OPTSTK,CHAMBLFERT,25-May-2023,300,PE,0,0,0,37.35,33,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,550,CE,0,0,0,210,203.1,0,0,1250,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,560,CE,0,0,0,174.2,193.2,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,660,CE,0,0,0,102,99.2,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,700,CE,61,61,61,61,67.9,2,19.02,26250,-2500,03-MAR-
2023,
OPTSTK,CHOLAFIN,29-Mar-2023,710,CE,0,0,0,74.7,61,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-
2023,720,CE,45.15,45.2,45.15,45.2,54.55,2,19.12,10000,1250,03-MAR-2023,
2023,740,CE,30.35,30.35,30.35,30.35,42.95,1,9.62,11250,1250,03-MAR-2023,
2023,750,CE,27.9,28.8,21.05,22.65,22.65,239,2311.42,137500,67500,03-MAR-2023,
2023,760,CE,21.7,21.7,16.5,17.6,17.6,231,2247.44,130000,7500,03-MAR-2023,
2023,770,CE,16.05,16.05,12.55,13.45,13.45,163,1597.38,193750,28750,03-MAR-2023,
2023,780,CE,13.2,13.2,9.4,10.2,10.2,316,3123.45,178750,8750,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,790,CE,9.15,9.15,6.9,7.5,7.5,75,748.17,62500,7500,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,800,CE,7.6,7.6,4.95,5.45,5.45,390,3927.99,356250,-
3750,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,810,CE,4.05,4.3,4,4.2,4.2,8,81.41,46250,5000,03-MAR-
2023,
OPTSTK,CHOLAFIN,29-Mar-2023,820,CE,2.9,3.65,2.5,2.85,2.85,65,668.6,142500,16250,03-
MAR-2023,
3750,03-MAR-2023,
57500,03-MAR-2023,
16250,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,860,CE,0.9,1.2,0.7,0.75,0.75,6,64.56,13750,0,03-MAR-
2023,
OPTSTK,CHOLAFIN,29-Mar-2023,900,CE,0.35,0.95,0.15,0.15,3.05,8,90.04,6250,-2500,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,550,PE,0.5,0.5,0.5,0.5,0.1,1,6.88,1250,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,560,PE,0,0,0,9.75,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,650,PE,0,0,0,2,4.35,0,0,1250,0,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,680,PE,2.85,2.85,1.85,2.2,2.2,49,417.88,41250,13750,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,700,PE,4,5.1,3.6,4.4,4.4,188,1654.93,188750,-10000,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,710,PE,3.15,5.3,3.1,5.3,17.25,15,133.95,3750,2500,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,720,PE,8,8.5,7.05,8.05,8.05,40,363.87,76250,7500,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,730,PE,10.25,11,9.35,10.5,10.5,49,453.35,60000,1250,03-
MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,740,PE,13.55,15.15,12.2,14,14,88,828.89,97500,3750,03-
MAR-2023,
2023,750,PE,15,19.2,14.35,17.95,17.95,497,4769.26,235000,28750,03-MAR-2023,
2023,760,PE,21.55,23.65,21,21.7,39.1,65,635.75,85000,1250,03-MAR-2023,
2023,770,PE,28.65,29.4,26.75,28.45,28.45,18,179.51,42500,3750,03-MAR-2023,
2023,780,PE,34.6,35.75,33.1,35.75,35.75,18,183.21,25000,5000,03-MAR-2023,
OPTSTK,CHOLAFIN,29-Mar-2023,920,PE,0,0,0,205,167.2,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,590,CE,0,0,0,153,170.55,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,600,CE,0,0,0,145.35,161.6,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,710,CE,0,0,0,76.35,78,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,850,CE,0,0,0,10,21.4,0,0,1250,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,910,CE,0,0,0,17.25,11,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,590,PE,0,0,0,14.45,3.9,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,680,PE,0,0,0,42.15,20,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,700,PE,0,0,0,10,26.4,0,0,1250,0,03-MAR-2023,
OPTSTK,CHOLAFIN,27-Apr-2023,760,PE,0,0,0,83,52.95,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,630,CE,0,0,0,149.55,145.4,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,690,CE,0,0,0,108,103.25,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,730,CE,0,0,0,85,80,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,880,CE,0,0,0,30,26,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,630,PE,0,0,0,16.8,14.85,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,830,PE,0,0,0,107.1,105,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,850,PE,0,0,0,120.85,119,0,0,0,0,03-MAR-2023,
OPTSTK,CHOLAFIN,25-May-2023,860,PE,0,0,0,128,126.3,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,720,CE,0,0,0,379.8,162.35,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,730,CE,0,0,0,370,152.45,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,780,CE,0,0,0,321.05,104,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,800,CE,94,94,89.25,89.25,85.7,6,34.78,3900,3900,03-MAR-
2023,
OPTSTK,CIPLA,29-Mar-2023,850,CE,50.75,53,44.6,44.8,44.8,33,192.69,13000,13000,03-
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,860,CE,45,45,36.8,37.95,37.95,26,151.94,11050,4550,03-MAR-
2023,
OPTSTK,CIPLA,29-Mar-
2023,870,CE,34.55,34.55,30.6,31.05,31.05,24,140.61,9750,8450,03-MAR-2023,
2023,880,CE,30.7,31,24.55,25.2,25.2,898,5291.67,265200,234000,03-MAR-2023,
2023,890,CE,25.25,26,19.6,20.05,20.05,1436,8514.25,339300,182000,03-MAR-2023,
2023,900,CE,21,21.5,15,15.6,15.6,3614,21548.64,1273350,420550,03-MAR-2023,
2023,910,CE,16.75,16.75,11.25,11.85,11.85,1266,7593.87,572650,139100,03-MAR-2023,
2023,920,CE,12.85,12.85,8.5,8.95,8.95,1829,11053.86,1015950,199550,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,930,CE,9.8,10,6.5,6.85,6.85,850,5179.32,479050,-33800,03-
MAR-2023,
2023,940,CE,7.45,7.45,4.9,5.25,5.25,1255,7712.76,748800,1950,03-MAR-2023,
2023,950,CE,5.45,5.65,3.75,4.05,4.05,1249,7746.76,709150,107250,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,960,CE,4.1,4.2,2.95,3.15,3.15,501,3137.11,547950,-
19500,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,970,CE,3.15,3.55,2.3,2.5,2.5,458,2895.35,425100,46150,03-
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,980,CE,2.6,2.6,1.9,2,2,414,2642.74,419250,4550,03-MAR-
2023,
OPTSTK,CIPLA,29-Mar-2023,990,CE,2,2,1.55,1.65,1.65,189,1218.32,222950,-14950,03-
MAR-2023,
MAR-2023,
2023,1010,CE,1.35,1.35,1.05,1.15,1.15,52,341.77,126750,13650,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,1020,CE,1.15,1.15,0.9,1,1,123,816.28,198900,-1300,03-MAR-
2023,
OPTSTK,CIPLA,29-Mar-2023,1030,CE,1.1,1.1,0.7,0.85,0.85,41,274.71,80600,-5850,03-
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,1040,CE,0.95,1,0.65,0.75,0.75,65,439.73,163800,1950,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,1070,CE,0.35,0.4,0.35,0.4,0.4,2,13.91,35750,0,03-MAR-2023,
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,1120,CE,0.3,0.6,0.2,0.3,0.3,5,36.41,31850,1300,03-MAR-
2023,
OPTSTK,CIPLA,29-Mar-2023,1140,CE,0.2,0.2,0.2,0.2,0.2,19,140.81,12350,11700,03-MAR-
2023,
OPTSTK,CIPLA,29-Mar-2023,720,PE,0,0,0,0.05,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,750,PE,1.35,1.6,0.7,1.15,1.15,229,1117.79,36400,-52000,03-
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,770,PE,1.7,1.9,1.7,1.9,1.9,12,60.19,7800,7800,03-MAR-2023,
MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,790,PE,2.35,3.05,2.05,3,3,6,30.9,7150,2600,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,800,PE,3.5,3.65,2.2,3.5,3.5,645,3366.63,414050,116350,03-
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
2023,850,PE,8.65,10.85,7.1,10.45,10.45,788,4402.21,477100,35750,03-MAR-2023,
2023,860,PE,10.95,13.75,9.1,13.15,13.15,956,5415.35,364650,127400,03-MAR-2023,
2023,870,PE,14,17.3,11.85,16.5,16.5,571,3285.58,174850,53300,03-MAR-2023,
2023,880,PE,16.85,21.25,15.1,20.45,20.45,1343,7848.08,423150,66950,03-MAR-2023,
2023,890,PE,22.35,26,19.1,25.25,25.25,602,3572.13,207350,41600,03-MAR-2023,
2023,900,PE,25,31.5,23.65,30.75,30.75,1426,8596.05,801450,181350,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,910,PE,31.85,37.7,29.4,36.85,36.85,45,276.2,109850,-
7150,03-MAR-2023,
2023,920,PE,36.2,44.55,35.7,44.45,44.45,85,531.22,451100,4550,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,930,PE,44.15,53,44.15,51.65,51.65,16,101.79,177450,-
3250,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,940,PE,52.35,60.35,51,59.9,59.9,12,77.83,134550,2600,03-
MAR-2023,
MAR-2023,
3900,03-MAR-2023,
117650,03-MAR-2023,
MAR-2023,
2023,1000,PE,107.05,110.85,107.05,110.85,117.95,3,21.61,168350,-650,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,1010,PE,0,0,0,20,127.5,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,29-Mar-2023,1040,PE,166,166,156.25,156.25,156.6,2,15.61,8450,-650,03-
MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,720,CE,0,0,0,327.75,167.55,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,730,CE,0,0,0,318,158.05,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,900,CE,33,34.7,27.9,28.65,28.65,43,260.1,24700,18200,03-
MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,910,CE,25.95,25.95,24.9,25.5,29.9,15,91.2,13000,9750,03-
MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,940,CE,15,15,14,14.05,19.85,12,74.44,50050,7150,03-MAR-
2023,
OPTSTK,CIPLA,27-Apr-2023,1000,CE,6.5,7,5.5,5.6,5.6,15,98.08,27950,6500,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,1020,CE,6.75,6.75,6.75,6.75,5.5,1,6.67,650,650,03-MAR-
2023,
OPTSTK,CIPLA,27-Apr-2023,1110,CE,0,0,0,35.2,1,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,720,PE,0,0,0,0.15,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,800,PE,6,6.95,6,6.95,8.8,2,10.48,14300,0,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,850,PE,12,12,12,12,22.35,1,5.6,650,650,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,880,PE,23.1,26.5,22.05,25.9,25.9,6,35.24,16900,3250,03-
MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,900,PE,32.6,38,32.55,38,45.5,8,48.63,13000,3250,03-MAR-
2023,
OPTSTK,CIPLA,27-Apr-2023,1030,PE,0,0,0,46,144.7,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,27-Apr-2023,1160,PE,0,0,0,126.65,269,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,25-May-2023,720,CE,0,0,0,253.8,173.2,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,25-May-2023,790,CE,0,0,0,188,113.2,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,25-May-2023,720,PE,0,0,0,0.65,2.75,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,25-May-2023,770,PE,0,0,0,2.35,8,0,0,0,0,03-MAR-2023,
OPTSTK,CIPLA,25-May-2023,1060,PE,0,0,0,106,170.65,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,172.25,CE,0,0,0,49,51.6,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,174.75,CE,0,0,0,46.9,49.1,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,180,CE,0,0,0,34.55,43.95,0,0,12600,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,200,CE,25,25,25,25,25.1,1,9.45,155400,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,202.5,CE,0,0,0,20.2,23,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,205,CE,20.5,20.5,20.5,20.5,20.9,2,18.94,54600,4200,03-
MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,210,CE,15.2,17.5,14.3,14.7,14.7,18,170.28,495600,-
8400,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-
2023,212.5,CE,14.55,14.55,13.35,13.35,15.25,2,19.02,109200,4200,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,214.75,CE,11.3,11.3,10.8,11.1,13.75,4,37.93,155400,-
12600,03-MAR-2023,
2023,215,CE,11.15,13.7,10.05,10.85,10.85,80,760.31,1062600,-29400,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,217.25,CE,10,11.45,8.55,11.05,12.2,10,95.34,159600,-
12600,03-MAR-2023,
2023,217.5,CE,9.1,10.5,8.25,9.6,12.05,26,247.43,466200,12600,03-MAR-2023,
33600,03-MAR-2023,
579600,03-MAR-2023,
92400,03-MAR-2023,
16800,03-MAR-2023,
67200,03-MAR-2023,
16800,03-MAR-2023,
63000,03-MAR-2023,
2023,227.5,CE,3.7,4.7,3,3.25,3.25,158,1533.95,361200,12600,03-MAR-2023,
75600,03-MAR-2023,
33600,03-MAR-2023,
2023,232.25,CE,2.4,2.75,1.7,1.85,1.85,94,925.16,298200,71400,03-MAR-2023,
2023,232.5,CE,2.05,2.55,1.7,1.75,1.75,35,344.7,281400,16800,03-MAR-2023,
2023,234.75,CE,1.65,1.9,1.3,1.4,1.4,32,317.58,243600,29400,03-MAR-2023,
2023,235,CE,1.7,1.9,1.15,1.3,1.3,449,4460.25,1604400,159600,03-MAR-2023,
2023,237.25,CE,1.1,1.45,0.95,1.05,1.05,57,570.91,197400,100800,03-MAR-2023,
2023,237.5,CE,1.1,1.45,0.9,0.9,0.9,50,501.26,378000,25200,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,239.75,CE,0.75,1,0.7,0.7,0.7,30,303.09,67200,0,03-MAR-
2023,
2023,240,CE,0.85,1,0.6,0.7,0.7,804,8130.42,1562400,126000,03-MAR-2023,
2023,242.25,CE,0.55,0.6,0.55,0.6,2.6,8,81.58,16800,12600,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,242.5,CE,0.55,0.75,0.5,0.5,2.55,5,51.04,29400,4200,03-
MAR-2023,
2023,244.75,CE,0.4,0.45,0.35,0.4,0.4,26,267.7,105000,54600,03-MAR-2023,
2023,245,CE,0.5,0.5,0.35,0.4,0.4,108,1113.22,281400,75600,03-MAR-2023,
2023,247.25,CE,0.35,0.35,0.35,0.35,1.75,7,72.79,21000,21000,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,247.5,CE,0.3,0.3,0.3,0.3,0.3,1,10.4,33600,4200,03-MAR-
2023,
2023,250,CE,0.3,0.35,0.2,0.25,0.25,459,4824.73,1272600,67200,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,257.25,CE,0.6,0.6,0.6,0.6,0.75,1,10.82,12600,4200,03-
MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,172.25,PE,0,0,0,1.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,180,PE,0.1,0.15,0.1,0.1,0.1,3,22.69,201600,12600,03-
MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,185,PE,0,0,0,0.1,0.2,0,0,54600,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,189.75,PE,0,0,0,5,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,190,PE,0.15,0.15,0.1,0.15,0.15,18,143.74,462000,-
8400,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,194.75,PE,0.15,0.15,0.15,0.15,0.65,1,8.18,155400,-
4200,03-MAR-2023,
2023,195,PE,0.15,0.15,0.15,0.15,0.15,5,40.98,256200,12600,03-MAR-2023,
2023,200,PE,0.2,0.3,0.2,0.25,0.25,175,1471.67,1570800,105000,03-MAR-2023,
2023,202.25,PE,0.3,0.3,0.25,0.25,1.45,17,144.61,121800,21000,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,202.5,PE,0.3,0.3,0.2,0.3,1.5,10,85.17,42000,0,03-MAR-
2023,
25200,03-MAR-2023,
2023,205,PE,0.4,0.45,0.25,0.35,0.35,366,3156.45,1369200,46200,03-MAR-2023,
2023,207.25,PE,0.35,0.5,0.35,0.45,2.4,5,43.61,151200,4200,03-MAR-2023,
29400,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,209.75,PE,0.6,0.7,0.45,0.6,3,37,326.83,184800,-
29400,03-MAR-2023,
79800,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,212.25,PE,1,1.15,0.75,0.85,0.85,23,205.97,680400,0,03-
MAR-2023,
2023,212.5,PE,1.25,1.25,0.75,0.95,0.95,41,367.54,235200,12600,03-MAR-2023,
2023,214.75,PE,1.65,1.65,0.95,1.25,1.25,78,708.04,306600,100800,03-MAR-2023,
79800,03-MAR-2023,
2023,217.25,PE,2.2,2.3,1.3,1.9,1.9,88,810.06,231000,21000,03-MAR-2023,
2023,217.5,PE,2.1,2.4,1.4,1.9,1.9,117,1078.59,369600,84000,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,219.75,PE,2.7,3.1,1.9,2.5,2.5,42,392.04,113400,0,03-
MAR-2023,
2023,220,PE,3.05,3.3,1.9,2.7,2.7,1031,9643.36,2087400,243600,03-MAR-2023,
2023,222.25,PE,4,4.3,2.5,3.65,3.65,76,720.68,210000,92400,03-MAR-2023,
2023,222.5,PE,3.6,4.4,2.6,3.65,3.65,181,1718.83,294000,42000,03-MAR-2023,
2023,224.75,PE,5.25,5.5,3.5,4.7,4.7,114,1098.12,159600,16800,03-MAR-2023,
2023,225,PE,5.2,5.7,3.5,4.8,4.8,485,4677.89,600600,96600,03-MAR-2023,
2023,227.25,PE,5.9,6.85,4.65,5.75,10.2,24,234.48,29400,21000,03-MAR-2023,
2023,227.5,PE,4.9,6.15,4.8,6.15,10.35,7,68.48,16800,8400,03-MAR-2023,
MAR-2023,
2023,230,PE,8.25,8.8,5.95,7.95,7.95,69,687.76,315000,50400,03-MAR-2023,
2023,232.25,PE,9.8,10.2,8.05,9.55,9.55,6,60.94,16800,12600,03-MAR-2023,
MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,234.75,PE,11.8,11.8,11.05,11.05,15,2,20.67,16800,0,03-
MAR-2023,
2023,235,PE,11.25,12.05,10.4,10.4,15.2,9,93.22,79800,21000,03-MAR-2023,
MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,237.5,PE,0,0,0,24.45,17,0,0,0,0,03-MAR-2023,
2023,239.75,PE,15.65,15.65,13.85,13.85,18.7,3,32.1,12600,8400,03-MAR-2023,
2023,240,PE,16.25,16.25,13.5,13.5,18.9,3,32.07,46200,4200,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,249.75,PE,0,0,0,36,27,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,29-Mar-2023,257.5,PE,0,0,0,41.15,34,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,177.25,CE,0,0,0,48.75,48.1,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,180,CE,0,0,0,40.3,45.55,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,205,CE,0,0,0,22,24.5,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,220,CE,10,11.3,9.2,9.2,9.2,5,48.36,88200,12600,03-MAR-
2023,
OPTSTK,COALINDIA,27-Apr-2023,222.5,CE,0,0,0,13,13.75,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,225,CE,7.7,8,7.7,8,12.5,2,19.55,50400,4200,03-MAR-
2023,
OPTSTK,COALINDIA,27-Apr-2023,230,CE,5.55,6.4,5.3,6,10.3,9,89.12,71400,29400,03-MAR-
2023,
OPTSTK,COALINDIA,27-Apr-2023,250,CE,2,2,2,2,4.3,1,10.58,12600,4200,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,255,CE,0,0,0,4,3.35,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,257.5,CE,0,0,0,3.6,3,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,177.25,PE,0,0,0,1.95,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,180,PE,0,0,0,2.1,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,185,PE,0,0,0,2.9,1,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,189.75,PE,0,0,0,4,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-
2023,200,PE,0.95,0.95,0.85,0.85,3.15,12,101.25,100800,29400,03-MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,210,PE,2.1,2.2,1.85,1.95,1.95,8,71.22,84000,12600,03-
MAR-2023,
OPTSTK,COALINDIA,27-Apr-2023,220,PE,4.35,4.35,4,4,9.7,2,18.83,8400,8400,03-MAR-
2023,
OPTSTK,COALINDIA,27-Apr-2023,224.75,PE,0,0,0,16.75,12,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,180,CE,0,0,0,40.6,47.3,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,182.5,CE,0,0,0,38.55,45.1,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,250,CE,0,0,0,5.55,7,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,180,PE,0,0,0,2.5,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,182.5,PE,0,0,0,2.9,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,190,PE,0,0,0,3,2.7,0,0,4200,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,222.5,PE,0,0,0,17.45,13,0,0,0,0,03-MAR-2023,
OPTSTK,COALINDIA,25-May-2023,240,PE,0,0,0,28.65,23,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,3300,CE,0,0,0,775.1,977.9,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,3500,CE,0,0,0,636,786.15,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,3900,CE,421.65,421.65,421.65,421.65,442.9,1,6.48,0,-
150,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4000,CE,317,319.8,316.5,319,370.9,6,38.86,11850,-900,03-
MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4100,CE,234.95,235.1,229.4,229.4,229.4,4,26,1200,150,03-
MAR-2023,
OPTSTK,COFORGE,29-Mar-
2023,4200,CE,170,179,156.65,164.2,164.2,117,766.41,36300,750,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4250,CE,155,156,132,139,139,217,1429,13650,4500,03-MAR-
2023,
2023,4300,CE,128.15,132.35,107.3,116.4,116.4,788,5221.24,76500,-12000,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4350,CE,98,102,89.85,96.5,96.5,53,353.53,14700,-300,03-
MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4400,CE,85,86.05,71.2,77.85,77.85,368,2471.95,79350,-
3300,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4450,CE,59.25,59.25,54.8,55.65,138.8,3,20.27,9150,-
300,03-MAR-2023,
2023,4500,CE,45.9,59.15,45,51.95,51.95,430,2935.36,115500,8250,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4550,CE,0,0,0,85.25,107,0,0,150,0,03-MAR-2023,
2023,4600,CE,37,37,29.25,33.15,33.15,213,1480.27,66900,1800,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4850,CE,0,0,0,117.9,45,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,5000,CE,8.25,8.25,5.6,6.05,6.05,72,540.67,53100,1200,03-
MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,3300,PE,0,0,0,103.95,2.9,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,3600,PE,9.4,9.4,9,9,17.4,4,21.65,2400,0,03-MAR-2023,
2023,3700,PE,11.35,13.75,10.5,11.2,11.2,27,150.31,14400,600,03-MAR-2023,
2023,3900,PE,27.5,32.5,20.35,27.35,27.35,33,194.39,15000,1350,03-MAR-2023,
2023,4000,PE,42.55,48.6,37.25,42,42,324,1964.97,64950,4800,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4100,PE,59.9,72,58.5,63.6,63.6,158,987.35,19350,600,03-
MAR-2023,
2023,4200,PE,84.9,108.85,84.9,95.4,95.4,539,3475.84,90450,3750,03-MAR-2023,
2023,4250,PE,126.85,129.95,112.85,121.45,121.45,95,623.14,5250,1050,03-MAR-2023,
2023,4300,PE,122.15,158.45,122.15,144.9,144.9,146,974.06,51000,-300,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4400,PE,210,216.9,193.05,210.8,210.8,13,89.91,8700,-
150,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4450,PE,0,0,0,664.55,308,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,29-Mar-2023,4500,PE,285,285,285,285,285,1,7.17,5850,-150,03-MAR-
2023,
2023,4600,PE,356.85,356.85,356.85,356.85,411.85,2,14.87,300,150,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,3400,CE,0,0,0,999.25,925.1,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,3500,CE,0,0,0,920,838.6,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,4000,CE,0,0,0,578.9,468,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,4150,CE,0,0,0,496,381,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,4250,CE,214.8,220,214.8,220,329.55,3,20.09,300,150,03-
MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,4700,CE,0,0,0,266,159.35,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,3400,PE,0,0,0,68.05,29.5,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,3850,PE,0,0,0,182,116.45,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,3950,PE,0,0,0,217.95,148,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,4250,PE,0,0,0,263,274.7,0,0,150,0,03-MAR-2023,
OPTSTK,COFORGE,27-Apr-2023,4300,PE,199.3,199.3,199.3,199.3,300.4,1,6.74,150,150,03-
MAR-2023,
OPTSTK,COFORGE,25-May-2023,3550,CE,0,0,0,1007.45,851.1,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,25-May-2023,4200,CE,0,0,0,561.3,434,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,25-May-2023,3550,PE,0,0,0,73.3,84.3,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,25-May-2023,3700,PE,0,0,0,104,120.15,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,25-May-2023,4000,PE,0,0,0,189.3,219,0,0,0,0,03-MAR-2023,
OPTSTK,COFORGE,25-May-2023,4150,PE,0,0,0,245,283,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1240,CE,0,0,0,328,267.2,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1250,CE,0,0,0,318.5,257.3,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1350,CE,0,0,0,227.4,159,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-
2023,1400,CE,93.05,93.95,88.05,93.95,112.9,6,31.32,14000,1400,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1440,CE,56.7,56.7,56.7,56.7,80,1,5.23,6300,350,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1450,CE,56.75,56.75,54.6,54.6,72.6,3,15.81,5250,0,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1460,CE,40,46.25,38.55,43.2,43.2,13,68.35,23100,-1750,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1470,CE,42,42,42,42,58.8,1,5.29,8400,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1480,CE,37,38.5,20.65,30.8,30.8,167,881.7,42700,3850,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1490,CE,28.8,30,17.55,26.1,26.1,171,905.69,15750,2800,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1500,CE,26.9,27,14,21.2,21.2,1181,6285.32,184450,-
5600,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1510,CE,21.5,27.4,11,17.2,17.2,99,529.14,9450,-2450,03-
MAR-2023,
2023,1520,CE,16.7,18,8.55,13.75,13.75,222,1191.18,56000,11550,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1530,CE,20.05,20.05,9,11,11,50,269.83,9100,-6650,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1540,CE,10,10,5.75,9,9,24,130.03,16800,1050,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1550,CE,8.2,8.8,3.9,6.55,6.55,211,1149.03,53900,12250,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1560,CE,6.25,13.2,3.5,5,5,34,186.3,11550,3850,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1590,CE,0,0,0,68,10.45,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1600,CE,2.95,2.95,1.4,2.15,2.15,145,813.06,56000,6650,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1700,CE,0,0,0,31.75,1,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1240,PE,0,0,0,1.8,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1270,PE,0,0,0,3,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1350,PE,1.55,1.55,1.55,1.55,1.3,2,9.46,2800,0,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1380,PE,0,0,0,4.95,3,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1400,PE,2.1,3.25,1.9,1.95,1.95,59,289.6,102550,-5600,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1410,PE,2.65,2.95,2.25,2.95,6.25,10,49.44,20650,-700,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1430,PE,4.4,4.4,4.35,4.4,4.4,2,10.04,9100,-700,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1440,PE,6.3,10,5.85,6.2,6.2,87,440.63,27650,4200,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1450,PE,8.2,10.95,7.5,8.35,8.35,76,387.94,46200,9800,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1460,PE,12,16.5,9.9,10.05,10.05,30,154.52,42000,0,03-MAR-
2023,
2023,1470,PE,14.85,20.9,12.65,13.35,13.35,54,281.05,9100,1050,03-MAR-2023,
2023,1480,PE,16.6,26.05,15.35,17.8,17.8,91,477.53,14350,4550,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1490,PE,26.2,31.25,22.65,22.65,28.25,4,21.24,7700,350,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1500,PE,28.3,38,22.35,26.9,26.9,155,829.79,39550,1750,03-
MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1560,PE,71,71,71,71,68.6,1,5.7,1050,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1570,PE,0,0,0,108,76,0,0,350,0,03-MAR-2023,
OPTSTK,COLPAL,29-Mar-2023,1600,PE,104,106,104,106,99.7,10,59.64,5250,-1050,03-MAR-
2023,
OPTSTK,COLPAL,29-Mar-2023,1720,PE,0,0,0,172.9,211,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1240,CE,0,0,0,238.05,275.05,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1530,CE,0,0,0,48.45,48,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1580,CE,0,0,0,33,29.35,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1600,CE,10,10,10,10,23.7,2,11.27,1050,700,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1640,CE,0,0,0,20,15,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1240,PE,0,0,0,5.5,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1330,PE,0,0,0,18.1,4,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,27-Apr-2023,1390,PE,0,0,0,34,11.2,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1250,CE,0,0,0,231.5,273.6,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1350,CE,0,0,0,148,183.6,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1420,CE,0,0,0,100.2,129,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1470,CE,0,0,0,72.75,96,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1500,CE,0,0,0,59,79,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1250,PE,0,0,0,5.2,2.1,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1270,PE,0,0,0,7,3,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1300,PE,0,0,0,10.7,5,0,0,0,0,03-MAR-2023,
OPTSTK,COLPAL,25-May-2023,1660,PE,0,0,0,192,153.9,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,470,CE,0,0,0,266.7,137.6,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,550,CE,58.25,61.3,58.25,61.3,61.3,2,12.19,8000,2000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,570,CE,39.95,40,39.95,40,47.75,5,30.49,9000,0,03-MAR-
2023,
OPTSTK,CONCOR,29-Mar-2023,580,CE,36,37,34.85,35.95,40.9,9,55.46,53000,2000,03-MAR-
2023,
OPTSTK,CONCOR,29-Mar-2023,590,CE,28.65,31.25,23.1,27.8,34.65,24,148.38,38000,-
13000,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,600,CE,19,24.5,17,21.15,21.15,1604,9963.57,252000,-
131000,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-
2023,610,CE,13.85,19,12.5,15.9,15.9,1034,6472.42,195000,3000,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,620,CE,10,13.9,8.95,11.5,11.5,962,6076.9,297000,-7000,03-
MAR-2023,
MAR-2023,
2023,640,CE,4.95,6.85,4.5,5.55,5.55,320,2066.9,137000,20000,03-MAR-2023,
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,660,CE,2.4,3.1,2.1,2.7,2.7,47,311.48,64000,17000,03-MAR-
2023,
2023,
MAR-2023,
2023,700,CE,0.7,0.95,0.65,0.85,0.85,177,1240.42,540000,6000,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,710,CE,0,0,0,1.9,2,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,720,CE,0.6,0.6,0.6,0.6,1.5,1,7.2,40000,0,03-MAR-2023,
2023,
OPTSTK,CONCOR,29-Mar-2023,870,CE,0,0,0,19.5,0,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,470,PE,0,0,0,0.55,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,520,PE,1,1,1,1,1.65,1,5.21,23000,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,540,PE,1.75,1.75,1.25,1.4,1.4,29,157.01,38000,15000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,550,PE,2.6,2.9,1.75,2.1,2.1,85,469.39,96000,-25000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,560,PE,3.7,3.7,2.55,2.9,2.9,84,472.8,114000,13000,03-MAR-
2023,
OPTSTK,CONCOR,29-Mar-2023,570,PE,6,6,3.55,4.3,4.3,53,304.36,68000,10000,03-MAR-
2023,
OPTSTK,CONCOR,29-Mar-2023,580,PE,7.25,8,5.1,5.9,5.9,219,1283.45,174000,-16000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,590,PE,10.55,12.3,7.3,8.55,8.55,79,473.12,57000,10000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,600,PE,14.45,17,10.2,12,12,337,2064.64,189000,-29000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,610,PE,20,22.5,14.7,16.8,16.8,120,753.99,63000,42000,03-
MAR-2023,
2023,620,PE,25,26.85,19.95,22.05,22.05,36,231.12,68000,15000,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,630,PE,29.6,29.6,29,29,29,2,13.18,13000,1000,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,650,PE,51.2,51.2,44.05,44.05,51.8,4,27.95,59000,-1000,03-
MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,660,PE,51.5,52,51.5,52,59.55,3,21.35,4000,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,680,PE,72.5,72.5,72.5,72.5,76.2,1,7.52,5000,1000,03-MAR-
2023,
OPTSTK,CONCOR,29-Mar-2023,700,PE,93,93,86,89.4,94.1,3,23.68,114000,-1000,03-MAR-
2023,
OPTSTK,CONCOR,29-Mar-2023,710,PE,0,0,0,107,103.35,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,29-Mar-2023,800,PE,0,0,0,94.7,191,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,470,CE,0,0,0,189.65,141.55,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,490,CE,0,0,0,171.3,123,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,630,CE,0,0,0,67,28.45,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,660,CE,0,0,0,52,18.5,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,470,PE,0,0,0,1.95,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,520,PE,0,0,0,6.4,6,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,740,PE,0,0,0,102,131.7,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,27-Apr-2023,760,PE,0,0,0,117.15,150,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,25-May-2023,470,CE,0,0,0,131.45,146,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,25-May-2023,480,CE,0,0,0,123,137.1,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,25-May-2023,490,CE,0,0,0,114.8,128.4,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,25-May-2023,710,CE,0,0,0,13.2,15,0,0,0,0,03-MAR-2023,
OPTSTK,CONCOR,25-May-2023,470,PE,0,0,0,5.35,3.15,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,700,CE,0,0,0,201.15,210.7,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,860,CE,0,0,0,82,63.3,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,880,CE,35.5,41.55,35.5,41.55,49.6,3,19.29,78400,0,03-
MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,890,CE,32,35,31,33,33,4,25.84,2100,-700,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,900,CE,25,29.3,22.55,28.25,28.25,129,836.52,114800,-
28700,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,920,CE,17.5,19.25,14.25,17.7,17.7,52,341.25,49700,-
4900,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,930,CE,12,12,11,11,23.9,2,13.18,7700,-700,03-MAR-
2023,
OPTSTK,COROMANDEL,29-Mar-
2023,940,CE,9.5,12.3,8.55,11.7,20.25,14,93.23,9800,3500,03-MAR-2023,
2023,950,CE,7.55,9.4,5.55,8.85,8.85,89,596.58,76300,28000,03-MAR-2023,
2023,1000,CE,2.2,3.25,1.55,2.75,2.75,466,3270.83,114800,82600,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,1050,CE,0,0,0,17.45,2,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,700,PE,0,0,0,4.7,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,800,PE,0,0,0,3,2.3,0,0,15400,0,03-MAR-2023,
2023,840,PE,2.9,2.9,1.55,1.75,1.75,23,135.53,25900,7000,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,850,PE,2.45,2.45,2.45,2.45,2.45,1,5.96,1400,0,03-MAR-
2023,
OPTSTK,COROMANDEL,29-Mar-2023,860,PE,5,5,3.65,3.85,3.85,29,175.43,41300,-2100,03-
MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,880,PE,10,10.1,7.5,7.75,7.75,40,248.84,81200,9800,03-
MAR-2023,
2023,900,PE,18.5,18.65,14.15,14.45,14.45,18,115.43,41300,3500,03-MAR-2023,
OPTSTK,COROMANDEL,29-Mar-2023,910,PE,0,0,0,67.25,31,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,700,CE,0,0,0,173.7,215.45,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,750,CE,0,0,0,132.5,168,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,920,CE,27,27,27,27,45,3,19.88,2100,2100,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,700,PE,0,0,0,6.15,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,880,PE,0,0,0,63,29.35,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,920,PE,0,0,0,87,47.8,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,27-Apr-2023,1000,PE,90,90,90,90,100.05,1,7.63,1400,700,03-MAR-
2023,
OPTSTK,COROMANDEL,25-May-2023,740,CE,0,0,0,167.4,184.05,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,25-May-2023,750,CE,0,0,0,159,175.2,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,25-May-2023,770,CE,0,0,0,142.7,158,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,25-May-2023,740,PE,0,0,0,7.7,4.7,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,25-May-2023,930,PE,0,0,0,74.3,61,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,25-May-2023,990,PE,0,0,0,114,98.15,0,0,0,0,03-MAR-2023,
OPTSTK,COROMANDEL,25-May-2023,1060,PE,0,0,0,169,151.25,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,240,CE,0,0,0,103.2,72.3,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,270,CE,0,0,0,38,43.2,0,0,3000,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,280,CE,31,31,31,31,34.25,1,4.66,12000,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,300,CE,15.45,17.5,14.8,17.05,19.05,25,118.57,204000,-
18000,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,305,CE,0,0,0,12.75,16,0,0,7500,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-
2023,310,CE,10.95,11.55,9.25,10.6,10.6,731,3511.57,253500,15000,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,315,CE,7.75,9.2,7.2,8,8,19,92.06,30000,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,320,CE,5.7,6.75,5,5.95,5.95,139,679.58,174000,-
13500,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,325,CE,4.25,4.5,4,4.45,4.45,9,44.45,19500,0,03-MAR-
2023,
OPTSTK,CROMPTON,29-Mar-2023,330,CE,3.6,3.6,2.8,3.15,3.15,25,124.92,126000,4500,03-
MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,335,CE,2.1,2.25,1.8,2.25,4.3,4,20.22,7500,4500,03-MAR-
2023,
2023,340,CE,1.55,1.85,1.35,1.55,1.55,48,245.97,135000,16500,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,350,CE,0.9,0.95,0.7,0.75,0.75,36,189.45,325500,0,03-
MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,360,CE,0.5,0.5,0.45,0.45,1.05,6,32.44,220500,0,03-MAR-
2023,
OPTSTK,CROMPTON,29-Mar-2023,240,PE,0,0,0,0.4,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,270,PE,0.85,0.85,0.45,0.45,0.45,9,36.54,55500,-6000,03-
MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,280,PE,1.65,1.65,1,1,1.8,3,12.65,115500,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,290,PE,2.8,2.8,2,2.05,2.05,18,78.93,57000,12000,03-MAR-
2023,
OPTSTK,CROMPTON,29-Mar-2023,295,PE,4.1,4.1,3.9,3.9,4.9,3,13.45,15000,1500,03-MAR-
2023,
OPTSTK,CROMPTON,29-Mar-2023,300,PE,4.4,5.8,3.8,3.95,3.95,70,320.06,172500,-
40500,03-MAR-2023,
2023,310,PE,10.65,10.7,6.9,7.35,7.35,116,555.33,72000,33000,03-MAR-2023,
2023,320,PE,13.35,16.2,13.35,13.85,16.1,3,15.05,7500,3000,03-MAR-2023,
2023,325,PE,16.25,16.25,16.15,16.2,16.2,2,10.23,3000,1500,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,350,PE,0,0,0,50,39.1,0,0,1500,0,03-MAR-2023,
OPTSTK,CROMPTON,29-Mar-2023,400,PE,0,0,0,61.75,87,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,27-Apr-2023,240,CE,0,0,0,92.8,74.1,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,27-Apr-2023,255,CE,0,0,0,78.85,60,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,27-Apr-2023,240,PE,0,0,0,0.6,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,27-Apr-2023,300,PE,0,0,0,9,10.75,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,27-Apr-2023,320,PE,0,0,0,30,20.4,0,0,1500,0,03-MAR-2023,
OPTSTK,CROMPTON,27-Apr-2023,350,PE,0,0,0,32.2,41,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,25-May-2023,245,CE,0,0,0,59.95,71.5,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,25-May-2023,285,CE,0,0,0,31,39.25,0,0,0,0,03-MAR-2023,
OPTSTK,CROMPTON,25-May-2023,245,PE,0,0,0,2.95,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,102.5,CE,0,0,0,77.5,40.25,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,105,CE,0,0,0,75.05,37.8,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,125,CE,0,0,0,11.5,19,0,0,5000,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,130,CE,14.4,14.6,14.4,14.6,15,3,21.67,95000,5000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,135,CE,9.15,10.05,9.1,10,11.5,8,57.84,155000,-5000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,137.5,CE,8.25,8.25,7.55,7.6,7.6,5,36.36,35000,5000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,140,CE,5.8,7,5.5,6.05,6.05,127,928.19,630000,-85000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,142.5,CE,5,5.3,4.25,4.7,4.7,25,184.23,110000,15000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,145,CE,3.65,4.15,3.2,3.65,3.65,336,2497.52,780000,290000,03-
MAR-2023,
OPTSTK,CUB,29-Mar-2023,150,CE,1.8,2.3,1.8,2,2,306,2325.81,725000,15000,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,155,CE,1,1.2,0.95,1,1,327,2551.85,400000,100000,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,157.5,CE,0.8,0.8,0.8,0.8,2.3,1,7.91,10000,5000,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,160,CE,0.5,0.6,0.45,0.45,0.45,230,1846.11,880000,-205000,03-
MAR-2023,
OPTSTK,CUB,29-Mar-2023,165,CE,0.25,0.3,0.25,0.25,0.25,23,190.04,315000,0,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,170,CE,0.15,0.15,0.15,0.15,0.15,4,34.03,100000,0,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,172.5,CE,0,0,0,1,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,205,CE,0,0,0,1,0.05,0,0,10000,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,102.5,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,105,PE,0,0,0,0.15,0.05,0,0,10000,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,115,PE,0.15,0.15,0.1,0.15,0.25,16,92.1,265000,50000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,120,PE,0.25,0.35,0.2,0.3,0.3,33,198.42,365000,-75000,03-MAR-
2023,
2023,
OPTSTK,CUB,29-Mar-2023,130,PE,0.8,0.8,0.6,0.7,0.7,72,470.54,600000,-45000,03-MAR-
2023,
2023,
OPTSTK,CUB,29-Mar-2023,137.5,PE,2.15,2.3,1.95,1.95,4.55,9,62.84,55000,15000,03-MAR-
2023,
OPTSTK,CUB,29-Mar-2023,140,PE,3.15,3.45,2.5,3,3,81,578.71,395000,35000,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,142.5,PE,4,4.2,3.8,4.2,4.2,6,43.95,30000,15000,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,145,PE,5.55,5.55,4.9,5,8.15,10,75.02,55000,30000,03-MAR-
2023,
2023,
OPTSTK,CUB,29-Mar-2023,152.5,PE,0,0,0,4.15,13,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,160,PE,17.45,17.45,17.45,17.45,18.85,1,8.87,65000,5000,03-
MAR-2023,
OPTSTK,CUB,29-Mar-2023,162.5,PE,0,0,0,7,20.95,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,165,PE,0,0,0,25,23.15,0,0,25000,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,172.5,PE,0,0,0,10.85,30,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,29-Mar-2023,185,PE,0,0,0,17.2,42,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,102.5,CE,0,0,0,52,41.1,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,105,CE,0,0,0,49.65,38.7,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,107.5,CE,0,0,0,47.3,36.4,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,130,CE,0,0,0,27.95,18,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,167.5,CE,0,0,0,8,3.05,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,175,CE,0,0,0,5.95,2,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,102.5,PE,0,0,0,0.25,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,105,PE,0,0,0,0.35,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,27-Apr-2023,125,PE,0,0,0,2.25,3,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,102.5,CE,0,0,0,33.45,42.1,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,105,CE,0,0,0,31.4,39.85,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,127.5,CE,0,0,0,16,22.05,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,137.5,CE,0,0,0,11.25,16,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,170,CE,0,0,0,3,4.6,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,102.5,PE,0,0,0,1.6,0.7,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,105,PE,0,0,0,2,0.9,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,110,PE,0,0,0,2.95,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,132.5,PE,0,0,0,11.1,7,0,0,0,0,03-MAR-2023,
OPTSTK,CUB,25-May-2023,135,PE,0,0,0,12.4,8,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1160,CE,0,0,0,269.8,445.6,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1440,CE,0,0,0,70,174.4,0,0,600,0,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-
2023,1500,CE,108.75,108.75,105.5,106.65,125.1,3,28.92,8400,-600,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1560,CE,62,67.95,62,67.95,67.95,2,19.49,8400,1200,03-
MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1580,CE,60,60,50,57.3,57.3,46,450.92,37200,4200,03-
MAR-2023,
2023,1600,CE,50.1,53.8,39.1,46.95,46.95,1225,12088.92,203400,7200,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1620,CE,41.35,43.5,31,37.75,37.75,269,2672.86,59400,-
7800,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1640,CE,32.5,35,23.95,29.6,29.6,273,2732.37,121800,-
18600,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1660,CE,26.5,26.5,18.35,23.3,23.3,48,484.29,32400,-
1800,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1680,CE,17,17,15.3,17,17,18,183.19,36000,-9600,03-
MAR-2023,
2023,1700,CE,16.05,16.3,10.55,13.65,13.65,234,2404.86,186600,9000,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1720,CE,10,10,10,10,19.8,1,10.38,5400,0,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1740,CE,8,8,5.7,6.65,15.9,52,544.83,38400,21000,03-
MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1760,CE,6.9,6.9,5,5,12.65,3,31.78,14400,-600,03-MAR-
2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1780,CE,4.5,4.5,4.5,4.5,9.95,1,10.7,600,600,03-MAR-
2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1800,CE,3.8,3.8,2.55,3.1,3.1,50,540.91,94200,3000,03-
MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1160,PE,0,0,0,12.8,0,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1180,PE,0,0,0,15.75,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1380,PE,0,0,0,15,2.55,0,0,600,0,03-MAR-2023,
2023,1400,PE,3.5,4.6,2.8,3.25,3.25,41,345.28,62400,7800,03-MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1480,PE,9.45,9.45,9.45,9.45,13.55,2,17.87,3600,0,03-
MAR-2023,
OPTSTK,CUMMINSIND,29-Mar-2023,1500,PE,10.1,16,10.1,10.85,10.85,120,1089.32,99000,-
13800,03-MAR-2023,
2023,1540,PE,22.35,26.6,18.5,18.7,18.7,13,121.88,34200,3600,03-MAR-2023,
2023,1560,PE,31,34.15,25.1,26.2,26.2,81,772.59,31200,4800,03-MAR-2023,
2023,1580,PE,36.2,43.3,32.5,33.55,33.55,45,436.74,26400,3000,03-MAR-2023,
2023,1600,PE,44.95,53.5,41.05,43.9,43.9,130,1285.37,56400,6000,03-MAR-2023,
2023,1620,PE,50.15,61.1,50.15,61.1,64.15,2,20.1,1200,600,03-MAR-2023,
OPTSTK,CUMMINSIND,27-Apr-2023,1160,CE,0,0,0,257.25,452.75,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,27-Apr-2023,1220,CE,0,0,0,209,394.15,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,27-Apr-2023,1340,CE,0,0,0,128.4,281,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,27-Apr-2023,1160,PE,0,0,0,13.3,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,27-Apr-2023,1220,PE,0,0,0,24,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,25-May-2023,1340,CE,0,0,0,296.6,295,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,25-May-2023,1360,CE,0,0,0,280.05,278.1,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,25-May-2023,1600,CE,0,0,0,121,115.7,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,25-May-2023,1340,PE,0,0,0,16.05,13.2,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,25-May-2023,1360,PE,0,0,0,19.2,16,0,0,0,0,03-MAR-2023,
OPTSTK,CUMMINSIND,25-May-2023,1420,PE,0,0,0,31.2,27,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,435,CE,0,0,0,133.8,102,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,440,CE,0,0,0,129.05,97.05,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,480,CE,0,0,0,92.2,58,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,500,CE,38.5,38.5,38.5,38.5,38.5,4,26.92,5000,5000,03-MAR-
2023,
OPTSTK,DABUR,29-Mar-2023,520,CE,19.8,20.7,19.3,20.4,24.9,27,182.28,20000,-16250,03-
MAR-2023,
OPTSTK,DABUR,29-Mar-2023,525,CE,17,17,14.5,17,17,5,33.81,13750,-1250,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,530,CE,13.65,14.15,11.35,13.35,13.35,580,3935.4,373750,-
228750,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,535,CE,10.4,11.05,9,10.45,10.45,126,858.62,100000,-
6250,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,540,CE,7.95,8.55,6.7,8,8,491,3361.25,468750,-73750,03-MAR-
2023,
OPTSTK,DABUR,29-Mar-2023,545,CE,6,6.4,5,6.05,6.05,368,2533.83,122500,-252500,03-
MAR-2023,
OPTSTK,DABUR,29-Mar-2023,550,CE,4.35,4.9,3.65,4.45,4.45,451,3125.29,401250,-
115000,03-MAR-2023,
OPTSTK,DABUR,29-Mar-
2023,555,CE,3.3,3.45,2.65,3.15,3.15,261,1820.89,185000,141250,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,560,CE,2.35,2.6,1.95,2.35,2.35,123,864.49,302500,18750,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,DABUR,29-Mar-2023,600,CE,0.4,0.4,0.3,0.4,0.4,18,135.08,223750,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,605,CE,0.6,0.8,0.15,0.5,0.5,5,37.84,2500,2500,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,435,PE,0,0,0,0.5,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,450,PE,0,0,0,1,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,490,PE,0.8,1.1,0.45,0.5,0.5,37,226.98,148750,-8750,03-MAR-
2023,
OPTSTK,DABUR,29-Mar-2023,500,PE,1.7,1.9,0.7,0.9,0.9,130,814.27,250000,33750,03-MAR-
2023,
OPTSTK,DABUR,29-Mar-2023,510,PE,2.7,3.25,1.35,1.7,1.7,122,781.11,152500,-1250,03-
MAR-2023,
OPTSTK,DABUR,29-Mar-2023,520,PE,5.9,5.9,2.65,3.15,3.15,228,1492.3,218750,2500,03-
MAR-2023,
OPTSTK,DABUR,29-Mar-
2023,525,PE,6.85,6.9,3.7,4.55,4.55,233,1543.36,190000,178750,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,530,PE,8.45,9.3,5.2,5.95,5.95,261,1751.82,331250,11250,03-
MAR-2023,
OPTSTK,DABUR,29-Mar-2023,535,PE,10,10,7.2,8.1,8.1,37,251.26,30000,6250,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,540,PE,12.45,14.05,9.4,9.65,16.1,53,365.47,283750,-
20000,03-MAR-2023,
OPTSTK,DABUR,29-Mar-2023,550,PE,21,21,16.5,17.3,22,8,56.82,112500,-2500,03-MAR-
2023,
OPTSTK,DABUR,29-Mar-2023,650,PE,0,0,0,84.9,112,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,435,CE,0,0,0,136.25,104.85,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,440,CE,0,0,0,131.45,100,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,540,CE,0,0,0,48,21.8,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,550,CE,10.95,10.95,10.95,10.95,17.4,1,7.01,2500,-1250,03-
MAR-2023,
OPTSTK,DABUR,27-Apr-2023,435,PE,0,0,0,0.45,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,470,PE,0,0,0,2,1.9,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,490,PE,0,0,0,4,4.5,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,27-Apr-2023,630,PE,0,0,0,66.8,90,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,25-May-2023,435,CE,0,0,0,113.45,107.8,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,25-May-2023,455,CE,0,0,0,95,89.35,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,25-May-2023,435,PE,0,0,0,0.95,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,25-May-2023,465,PE,0,0,0,3.1,3,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,25-May-2023,495,PE,0,0,0,8,8.15,0,0,0,0,03-MAR-2023,
OPTSTK,DABUR,25-May-2023,530,PE,0,0,0,19,19.85,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1400,CE,0,0,0,493.65,469.95,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1720,CE,0,0,0,252.1,177,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-
2023,1740,CE,143.4,143.45,143.4,143.45,143.45,2,18.83,1000,1000,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1900,CE,42,45.95,35,37.95,37.95,152,1474.44,51000,-
500,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1960,CE,29.9,29.9,29.9,29.9,48.1,1,9.94,17000,500,03-
MAR-2023,
2023,1980,CE,20.55,20.55,12.05,12.05,42.05,6,59.92,6500,2000,03-MAR-2023,
2023,2000,CE,16.45,16.5,11.8,12.15,12.15,43,432.9,51000,4000,03-MAR-2023,
2023,2100,CE,3.55,3.55,3.55,3.55,17.35,1,10.51,19000,500,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1400,PE,0,0,0,14.55,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1540,PE,0,0,0,36,3.05,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1800,PE,25.8,25.8,18,20,20,50,455.21,70000,-1500,03-
MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1840,PE,41.95,42,41.95,42,67.15,2,18.81,6500,0,03-MAR-
2023,
2023,1860,PE,51.85,51.9,51.85,51.9,76.7,2,19.11,3500,1000,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1880,PE,0,0,0,63.55,87,0,0,500,0,03-MAR-2023,
OPTSTK,DALBHARAT,29-Mar-2023,1940,PE,96,96,96,96,122.4,1,10.18,1500,0,03-MAR-2023,
2023,2100,PE,235.4,235.4,235.4,235.4,244.15,1,11.67,500,0,03-MAR-2023,
OPTSTK,DALBHARAT,27-Apr-2023,1400,CE,0,0,0,377.25,481.45,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,27-Apr-2023,1520,CE,0,0,0,286,371.1,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,27-Apr-2023,1400,PE,0,0,0,24.8,3.5,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,27-Apr-2023,1600,PE,0,0,0,77.15,23,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,27-Apr-2023,2040,PE,0,0,0,335,217.85,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,25-May-2023,1540,CE,0,0,0,408.25,373.9,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,25-May-2023,1940,CE,0,0,0,154.15,128,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,25-May-2023,1540,PE,0,0,0,25.95,25.95,0,0,0,0,03-MAR-2023,
OPTSTK,DALBHARAT,25-May-2023,1760,PE,0,0,0,83,86.3,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1420,CE,0,0,0,592.75,412.4,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1620,CE,0,0,0,425,227.3,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1800,CE,83,83,66.05,71.25,71.25,195,913.58,88750,-
6000,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-
2023,1820,CE,63.6,68,56.25,61.2,61.2,76,357.55,25000,1250,03-MAR-2023,
2023,1840,CE,60,60.7,47,50.8,50.8,421,1992.6,66500,10500,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1860,CE,49.95,50.1,38.9,42.2,42.2,263,1252.4,46500,-
5500,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1880,CE,39,39,33.8,34.7,34.7,20,95.81,6750,250,03-MAR-
2023,
2023,1900,CE,33.95,34.85,25.85,28.8,28.8,836,4033.58,185500,-5500,03-MAR-2023,
2023,2000,CE,11.45,12.85,9,9.9,9.9,516,2593.59,210750,11000,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2040,CE,7.35,7.35,7.35,7.35,21.95,1,5.11,1000,0,03-
MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2100,CE,4.8,5.25,3.2,3.45,3.45,44,231.42,83500,0,03-
MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2200,CE,1.4,1.4,0.9,0.9,0.9,4,22.01,14750,0,03-MAR-
2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2220,CE,0,0,0,109.95,5,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2300,CE,0.75,0.75,0.75,0.75,2.4,4,23,2750,0,03-MAR-
2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1420,PE,0,0,0,12.45,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1500,PE,3.55,3.55,1.2,2.25,2.25,13,48.81,17750,-
1000,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1600,PE,3.15,3.95,3,3.7,3.7,45,180.4,42000,3000,03-
MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1640,PE,0,0,0,7,18.25,0,0,1250,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1700,PE,11.8,13,10.9,11.9,11.9,79,338.13,85750,-
2750,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1780,PE,30,34.55,28.55,30,30,14,63.4,15000,1000,03-
MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1800,PE,36.45,43.5,35,40,40,243,1117.34,74250,-
10750,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,1820,PE,41.9,45,41.9,45,78,2,9.31,7250,-250,03-MAR-
2023,
500,03-MAR-2023,
250,03-MAR-2023,
2023,1900,PE,89.4,99.35,89.4,99.15,123.45,46,229.61,39750,10000,03-MAR-2023,
2023,2000,PE,168.15,184.05,168.15,184.05,195.1,2,10.88,33000,250,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2020,PE,0,0,0,191.75,211,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,29-Mar-2023,2320,PE,0,0,0,388.6,486,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,1420,CE,0,0,0,462.05,427.1,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,1540,CE,0,0,0,365.65,322,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,1980,CE,0,0,0,123,71.8,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,2160,CE,0,0,0,72,31.8,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,1420,PE,0,0,0,20.35,7.25,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,1700,PE,0,0,0,80,60.45,0,0,250,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,1840,PE,0,0,0,151.6,121,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,27-Apr-2023,2120,PE,0,0,0,327.6,311,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1460,CE,0,0,0,388.2,409.3,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1740,CE,0,0,0,199.95,210,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1880,CE,0,0,0,135,140.35,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1460,PE,0,0,0,28.9,21,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1480,PE,0,0,0,32.7,24.1,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1660,PE,0,0,0,83,67.45,0,0,0,0,03-MAR-2023,
OPTSTK,DEEPAKNTR,25-May-2023,1940,PE,0,0,0,225,200.35,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,145,CE,0,0,0,66.9,53.35,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,160,CE,0,0,0,39,38.95,0,0,8400,0,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-
2023,170,CE,29.9,29.95,29.9,29.95,30.05,2,11.19,44800,2800,03-MAR-2023,
2023,175,CE,25.15,25.15,25.15,25.15,25.95,2,11.2,16800,5600,03-MAR-2023,
2023,185,CE,15.9,15.9,15.7,15.7,18.6,3,16.86,120400,2800,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,190,CE,11.25,12.25,11.25,11.7,11.7,45,254.48,322000,-
42000,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,195,CE,8.05,9.15,7.85,8,8,72,410.57,218400,-25200,03-
MAR-2023,
98000,03-MAR-2023,
16800,03-MAR-2023,
2023,210,CE,2.75,2.85,2.35,2.55,2.55,221,1315.79,705600,11200,03-MAR-2023,
2023,215,CE,1.55,1.75,1.45,1.65,5,92,558.04,350000,36400,03-MAR-2023,
8400,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,225,CE,0.5,0.5,0.5,0.5,2.95,1,6.31,11200,0,03-MAR-
2023,
2023,230,CE,0.45,0.45,0.4,0.45,0.45,13,83.87,282800,8400,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,235,CE,0.2,0.2,0.2,0.2,1.65,1,6.58,2800,2800,03-MAR-
2023,
OPTSTK,DELTACORP,29-Mar-2023,145,PE,0,0,0,1.75,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,160,PE,0.15,0.15,0.15,0.15,0.65,1,4.48,218400,0,03-
MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,170,PE,0.3,0.45,0.3,0.4,0.4,44,209.9,481600,-47600,03-
MAR-2023,
2023,175,PE,0.55,0.65,0.55,0.55,2.55,50,245.82,156800,39200,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,180,PE,1.1,1.15,0.85,1.05,1.05,118,597.94,599200,-
16800,03-MAR-2023,
MAR-2023,
19600,03-MAR-2023,
2023,195,PE,5.1,5.1,4.15,4.65,4.65,48,268.22,210000,11200,03-MAR-2023,
11200,03-MAR-2023,
MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,210,PE,13.2,14.25,13.2,14,14,6,37.61,170800,-2800,03-
MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,225,PE,0,0,0,33,29.3,0,0,2800,0,03-MAR-2023,
OPTSTK,DELTACORP,29-Mar-2023,250,PE,0,0,0,59,51.9,0,0,2800,0,03-MAR-2023,
OPTSTK,DELTACORP,27-Apr-2023,145,CE,0,0,0,59.8,54.9,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,27-Apr-2023,215,CE,3.65,3.65,3.65,3.65,10,1,6.12,2800,2800,03-MAR-
2023,
OPTSTK,DELTACORP,27-Apr-2023,145,PE,0,0,0,2.1,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,27-Apr-2023,195,PE,0,0,0,12,13.5,0,0,2800,0,03-MAR-2023,
OPTSTK,DELTACORP,27-Apr-2023,240,PE,0,0,0,45,44.2,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,25-May-2023,145,CE,0,0,0,47.85,56.75,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,25-May-2023,145,PE,0,0,0,3.3,1.85,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,25-May-2023,180,PE,0,0,0,14.25,10,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,25-May-2023,185,PE,0,0,0,16.65,12,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,25-May-2023,195,PE,0,0,0,22,16.5,0,0,0,0,03-MAR-2023,
OPTSTK,DELTACORP,25-May-2023,200,PE,0,0,0,25,19.05,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2360,CE,0,0,0,1094.6,504.85,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2700,CE,173,188,173,181.65,211.1,3,12.96,1350,150,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2740,CE,0,0,0,740.55,184,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2760,CE,0,0,0,130,171.25,0,0,450,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2800,CE,116,116.45,97,107.8,107.8,158,689.04,35100,-
450,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2820,CE,100.1,100.25,93,97,97,34,148.75,3900,450,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2840,CE,94,94,76,84.05,84.05,133,583,7050,2550,03-MAR-
2023,
OPTSTK,DIVISLAB,29-Mar-
2023,2860,CE,81.25,83.85,65.75,72.15,72.15,956,4208.12,35400,12150,03-MAR-2023,
2023,2880,CE,69.95,76.1,57.65,61.8,61.8,197,870.15,9900,1650,03-MAR-2023,
2023,2900,CE,59.05,63.5,48.75,54.1,54.1,1032,4573.89,153150,13950,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2920,CE,55,55,38,45,45,294,1308.51,30600,4500,03-MAR-
2023,
2023,2940,CE,46.2,46.2,36,38.5,38.5,238,1063.7,34050,4650,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2960,CE,36.3,40.1,31,32.9,32.9,350,1571.88,24900,-
5400,03-MAR-2023,
2023,2980,CE,31.05,33,26.05,27.7,27.7,148,667.97,16200,5250,03-MAR-2023,
2023,3000,CE,27.15,29.15,22.2,24,24,1143,5185.85,264750,7800,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3020,CE,24.3,24.3,18.75,20.15,20.15,98,446.94,8850,-
150,03-MAR-2023,
2023,3100,CE,12,13.4,9.9,10.95,10.95,535,2496.71,117600,6300,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3140,CE,0,0,0,425.95,29,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3180,CE,6.95,6.95,5.7,6.7,6.7,21,100.36,3450,-1200,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3200,CE,6.3,6.65,5.1,5.8,5.8,333,1601.26,91800,1650,03-
MAR-2023,
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3300,CE,3.4,3.7,2.75,3.15,3.15,184,911.68,97200,-
4650,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3400,CE,2,2.6,1.85,2.2,2.2,26,132.68,53700,450,03-MAR-
2023,
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,3600,CE,0.45,0.45,0.45,0.45,1.25,1,5.4,8700,150,03-MAR-
2023,
OPTSTK,DIVISLAB,29-Mar-2023,2360,PE,0,0,0,4,2.6,0,0,450,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2380,PE,0,0,0,2.85,3.25,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2400,PE,1.8,1.8,1.8,1.8,4,1,3.6,2100,-150,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2500,PE,3.5,5.05,3.2,4.55,4.55,74,277.98,39150,-
1500,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2520,PE,5.55,5.55,4.75,4.75,12.65,8,30.3,2100,-300,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2540,PE,4.9,6.3,4.9,5.75,14.95,22,83.99,2700,-1050,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2560,PE,5.15,6.9,4.65,6.4,6.4,188,723.51,5700,600,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2580,PE,5.95,7.6,5.55,6.8,6.8,31,120.27,3000,450,03-
MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2600,PE,7.5,9.2,6.2,8,8,138,539.81,27000,-150,03-MAR-
2023,
OPTSTK,DIVISLAB,29-Mar-2023,2620,PE,7.9,10.05,7,9.05,9.05,69,272.03,5550,2400,03-
MAR-2023,
2023,2680,PE,12.65,15.75,11.85,14.55,14.55,52,210.14,4800,900,03-MAR-2023,
2023,2700,PE,15.95,19,13.45,17.35,17.35,678,2762.63,78150,10200,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2760,PE,0,0,0,24.1,67,0,0,0,0,03-MAR-2023,
2023,2800,PE,36.95,44.8,32,38.55,38.55,560,2384.92,167250,1950,03-MAR-2023,
2023,2820,PE,40.35,52.5,40.35,45.4,45.4,553,2377.89,20400,6600,03-MAR-2023,
900,03-MAR-2023,
2023,2860,PE,61.55,73.5,56.4,62.05,62.05,422,1851.16,33000,10200,03-MAR-2023,
OPTSTK,DIVISLAB,29-Mar-2023,2880,PE,63.6,82,63.6,73.2,73.2,23,101.9,5700,1200,03-
MAR-2023,
2023,2900,PE,76.05,96.8,76,83.1,83.1,199,891.12,95400,300,03-MAR-2023,
150,03-MAR-2023,
150,03-MAR-2023,
2023,3000,PE,167,167,148,152.55,152.55,11,52.05,33750,450,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,2360,CE,0,0,0,1019.35,530.75,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,2400,CE,0,0,0,981,495.4,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,2720,CE,0,0,0,686.8,253,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,3560,CE,0,0,0,162.15,15,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,2360,PE,0,0,0,3.05,14.55,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,2500,PE,0,0,0,24,33.5,0,0,300,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,2940,PE,0,0,0,60.7,197,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,27-Apr-2023,3020,PE,0,0,0,80.6,246,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,25-May-2023,2420,CE,0,0,0,537.1,508.2,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,25-May-2023,3160,CE,0,0,0,128,107.35,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,25-May-2023,3300,CE,0,0,0,91.25,74,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,25-May-2023,2420,PE,0,0,0,40.8,38,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,25-May-2023,2440,PE,0,0,0,44.5,41.65,0,0,0,0,03-MAR-2023,
OPTSTK,DIVISLAB,25-May-2023,2640,PE,0,0,0,95,92.5,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2000,CE,0,0,0,1679.35,988.05,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2500,CE,0,0,0,260,505.05,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2600,CE,382,382,382,382,418.3,1,3.72,8500,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2700,CE,285,306,280,306,306,8,29.92,18875,-375,03-MAR-
2023,
OPTSTK,DIXON,29-Mar-2023,2750,CE,225,257,198.3,254.4,254.4,20,74.3,13500,-500,03-
MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2800,CE,172,224.55,166.9,217.65,217.65,42,157.59,38625,-
750,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2850,CE,157.6,167,157.6,167,235.15,4,15.07,7625,0,03-MAR-
2023,
OPTSTK,DIXON,29-Mar-2023,2900,CE,120,147,105,142.25,142.25,671,2540.79,50250,-
1875,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2950,CE,92.5,118,83.5,112.55,112.55,449,1714.16,16750,-
6375,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,3000,CE,79.95,90.15,62.45,86.85,86.85,2288,8815.4,124125,-
11375,03-MAR-2023,
OPTSTK,DIXON,29-Mar-
2023,3050,CE,54.5,69.35,47.9,65.7,65.7,201,781.91,10750,4000,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,3100,CE,44.95,51.8,34,49.35,49.35,913,3590.05,50500,-
5500,03-MAR-2023,
2023,3150,CE,51.45,51.45,34.5,35.25,35.25,17,67.71,1500,1500,03-MAR-2023,
2023,3200,CE,24.4,28.5,18.95,26.5,26.5,931,3753.08,68875,5625,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,3250,CE,36.1,36.1,36.1,36.1,36.1,1,4.1,250,125,03-MAR-
2023,
2023,3300,CE,13.4,15.7,10.7,14.35,14.35,279,1155.65,49125,3000,03-MAR-2023,
2023,
OPTSTK,DIXON,29-Mar-2023,3400,CE,8.3,9.35,6.6,8.5,8.5,265,1128.92,28125,-375,03-
MAR-2023,
2023,
2023,
OPTSTK,DIXON,29-Mar-2023,3600,CE,3.5,3.5,3.5,3.5,16.2,4,18.01,8000,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,3700,CE,9.5,9.5,9.5,9.5,10.3,1,4.63,875,125,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,3850,CE,0,0,0,409.9,5,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,4000,CE,1,1,1,1,2.35,1,5,3375,-125,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,4100,CE,0,0,0,296,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2000,PE,0,0,0,0.15,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2200,PE,5.3,5.3,5.3,5.3,1.2,1,2.75,6250,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2250,PE,0,0,0,8,1.95,0,0,625,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2300,PE,0.7,1,0.65,1,3.1,11,31.63,3375,0,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2400,PE,3.9,3.9,2.95,3.5,3.5,43,129.18,21625,-1250,03-MAR-
2023,
OPTSTK,DIXON,29-Mar-2023,2450,PE,13.15,13.15,13.15,13.15,10.3,1,3.07,625,125,03-
MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2500,PE,7.3,7.45,5.45,6.85,6.85,132,413.52,46875,-5125,03-
MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2550,PE,8.85,9.05,7,8.15,8.15,62,198.24,4125,0,03-MAR-
2023,
MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2650,PE,16,16,12.05,12.75,12.75,51,169.75,9625,875,03-MAR-
2023,
OPTSTK,DIXON,29-Mar-2023,2700,PE,21.05,25,15.9,16.9,16.9,547,1859.11,56125,8500,03-
MAR-2023,
2023,2750,PE,29.55,33.95,21.3,22.4,22.4,110,381.59,10125,2250,03-MAR-2023,
OPTSTK,DIXON,29-Mar-2023,2800,PE,41.1,46.7,28.5,31.05,31.05,490,1736.03,72125,-
8500,03-MAR-2023,
2023,2850,PE,52,63.8,39.05,42.05,42.05,211,764.04,19000,1500,03-MAR-2023,
2023,2900,PE,78.45,85.6,52.5,55.25,55.25,575,2132.61,37875,125,03-MAR-2023,
2023,2950,PE,97.05,110.2,71.05,76.15,76.15,168,637.07,6750,4375,03-MAR-2023,
2023,3000,PE,117.8,140.95,95,98.25,98.25,296,1151.69,36500,6500,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,DIXON,29-Mar-2023,3250,PE,306.9,306.9,285,285,322.9,2,8.86,125,0,03-MAR-
2023,
OPTSTK,DIXON,27-Apr-2023,2000,CE,0,0,0,1399.2,1002.65,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,2100,CE,0,0,0,1302,906.65,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,2550,CE,0,0,0,881,512.7,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,2600,CE,0,0,0,837.2,475,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,3000,CE,150,150,142.75,144.05,144.05,7,27.51,750,125,03-
MAR-2023,
OPTSTK,DIXON,27-Apr-2023,3250,CE,0,0,0,370.3,138,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,2000,PE,0,0,0,1,2.9,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,2050,PE,0,0,0,1.45,4.15,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,27-Apr-2023,2500,PE,40,40,39.9,39.9,39.9,2,6.34,375,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,2050,CE,0,0,0,709.85,973.7,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,2100,CE,0,0,0,668.7,928,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,2150,CE,0,0,0,628.75,883,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,3350,CE,0,0,0,87,163.7,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,2050,PE,0,0,0,35.2,12.1,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,2600,PE,0,0,0,198,102.65,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,3050,PE,0,0,0,461.45,293,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,3100,PE,0,0,0,497,321.2,0,0,0,0,03-MAR-2023,
OPTSTK,DIXON,25-May-2023,3550,PE,0,0,0,856.8,628,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,285,CE,0,0,0,96.95,76.95,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,310,CE,0,0,0,58,53.3,0,0,1650,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,320,CE,40,44.9,37,43.4,43.4,201,1188.7,179850,-75900,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,330,CE,31.2,31.2,31,31.2,36.5,3,17.87,14850,1650,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,340,CE,23.25,26.25,22.55,26,29.15,8,48.11,331650,-1650,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,345,CE,17.9,22.55,17.3,22.45,25.85,22,132.53,171600,-
11550,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,350,CE,15.15,18.9,13.85,17.2,17.2,559,3377.77,858000,-
103950,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,355,CE,11.7,15.2,11.05,13.7,13.7,736,4466.71,153450,-
69300,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,360,CE,9.45,12.25,8.5,10.8,10.8,2400,14671.55,864600,-
107250,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,365,CE,7.65,9.55,6.5,8.3,8.3,580,3572.75,384450,140250,03-
MAR-2023,
OPTSTK,DLF,29-Mar-
2023,370,CE,5.5,7.35,4.8,6.25,6.25,2185,13562.36,1716000,46200,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,375,CE,4.05,5.5,3.55,4.65,4.65,412,2579.42,201300,-
105600,03-MAR-2023,
OPTSTK,DLF,29-Mar-
2023,380,CE,2.75,4.15,2.55,3.35,3.35,1335,8443.92,1618650,163350,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,385,CE,2,2.95,1.8,2.45,2.45,96,613.6,232650,57750,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,390,CE,1.45,2.2,1.3,1.8,1.8,568,3672.1,1089000,-11550,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,395,CE,1.1,1.6,0.9,1.45,5.45,90,588.32,97350,-34650,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,400,CE,0.75,1.3,0.7,1.05,1.05,847,5604.01,1301850,272250,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,405,CE,0.9,0.9,0.75,0.8,0.8,33,220.97,47850,33000,03-MAR-
2023,
2023,
2023,
OPTSTK,DLF,29-Mar-2023,435,CE,0,0,0,15.55,1,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,440,CE,0.1,0.15,0.1,0.15,0.8,24,174.28,47850,-9900,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,285,PE,0,0,0,3.7,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,290,PE,0.1,0.15,0.1,0.15,0.35,10,47.87,120450,-6600,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,300,PE,0.4,0.45,0.3,0.4,0.4,18,89.21,546150,-6600,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,305,PE,0.4,0.4,0.4,0.4,1.1,3,15.11,24750,-4950,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,310,PE,0.6,0.6,0.4,0.45,0.45,24,122.94,108900,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,315,PE,0.75,0.8,0.7,0.8,2.05,5,26.05,51150,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,320,PE,0.95,1.15,0.7,0.75,0.75,187,990.16,889350,33000,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,325,PE,1.3,1.4,0.9,1,1,51,274.42,132000,-3300,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,330,PE,1.8,2.05,1.2,1.35,1.35,178,973.78,427350,-6600,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,335,PE,2.4,2.6,1.6,1.8,1.8,49,272.43,231000,9900,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,340,PE,3.15,3.6,2.2,2.5,2.5,597,3377.77,854700,-217800,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,345,PE,4.05,4.9,2.95,3.35,3.35,164,944.43,174900,11550,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,350,PE,5.65,6.5,4,4.55,4.55,756,4431.64,1060950,136950,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,355,PE,7.3,8.65,5.5,6.05,6.05,565,3376.82,176550,-18150,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,360,PE,9.45,11.05,7.3,8.1,8.1,795,4833.98,620400,204600,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,365,PE,12.55,14,9.6,10.6,10.6,121,749.85,59400,9900,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,370,PE,15.75,17.35,12.15,13.4,13.4,95,601.65,313500,-
9900,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,375,PE,19.35,19.35,15.5,16.85,16.85,18,116.19,37950,8250,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,380,PE,22.8,23.3,19.15,20.6,20.6,18,118.96,168300,-6600,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,385,PE,25,25,25,25,30.65,1,6.76,6600,1650,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,390,PE,30.9,31.2,27.5,28.75,28.75,14,96.71,229350,1650,03-
MAR-2023,
OPTSTK,DLF,29-Mar-2023,395,PE,31.8,31.8,31.8,31.8,38.25,1,7.04,1650,1650,03-MAR-
2023,
OPTSTK,DLF,29-Mar-2023,400,PE,40.55,42.6,36.25,38.15,38.15,23,166.4,405900,-
1650,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,430,PE,0,0,0,82,68.85,0,0,4950,0,03-MAR-2023,
OPTSTK,DLF,29-Mar-2023,440,PE,0,0,0,93,78.35,0,0,56100,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,285,CE,0,0,0,77.35,80,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,290,CE,0,0,0,73.35,75.45,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,305,CE,0,0,0,62,62.55,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,325,CE,0,0,0,48.6,47,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,350,CE,21.1,23,21.1,23,30.95,2,12.27,9900,-3300,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,400,CE,4,4,4,4,11.1,1,6.66,1650,1650,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,285,PE,0,0,0,5.35,1.6,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,340,PE,0,0,0,22,12.9,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,350,PE,8,8,8,8,16.9,2,11.81,9900,1650,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,385,PE,0,0,0,46.9,36,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,27-Apr-2023,415,PE,0,0,0,68.4,58,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,25-May-2023,285,CE,0,0,0,69.15,83.3,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,25-May-2023,350,CE,0,0,0,29,37.2,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,25-May-2023,285,PE,0,0,0,6.2,3.35,0,0,0,0,03-MAR-2023,
OPTSTK,DLF,25-May-2023,315,PE,0,0,0,14.3,9,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,3500,CE,0,0,0,835.9,955.6,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,3800,CE,0,0,0,670,658.35,0,0,500,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4000,CE,430,430,430,430,466.55,1,5.53,1625,125,03-MAR-
2023,
OPTSTK,DRREDDY,29-Mar-2023,4100,CE,0,0,0,310,376.6,0,0,125,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4200,CE,246,246,246,246,293.75,2,11.11,500,0,03-MAR-
2023,
OPTSTK,DRREDDY,29-Mar-
2023,4300,CE,140.05,185.95,130.5,175.8,175.8,305,1703.97,15375,-18250,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4350,CE,114.95,149,99.45,141.25,141.25,154,861.14,7625,-
875,03-MAR-2023,
2023,4400,CE,87.15,117,72.15,106.6,106.6,3933,22147.02,47375,-45875,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4450,CE,60,89.1,53.35,79.35,79.35,858,4856.05,35125,-
1375,03-MAR-2023,
2023,4500,CE,45.35,64.95,37.95,58.1,58.1,1881,10709.2,137000,-7875,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4550,CE,28.3,45.55,25.65,39.75,39.75,453,2597.25,30250,-
3625,03-MAR-2023,
2023,4600,CE,21,31.35,17,27.45,27.45,745,4307.45,83750,375,03-MAR-2023,
2023,4650,CE,10.35,20.9,10.25,18.35,18.35,62,361.73,8125,750,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4700,CE,8.4,13.95,6.45,12.45,12.45,933,5494.28,66375,-
24625,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4750,CE,5.95,9,5.75,8.45,8.45,112,666.07,7500,2625,03-
MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4800,CE,3.75,6.45,3.3,5.8,5.8,394,2366.58,39625,-500,03-
MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4850,CE,4.4,4.4,3.2,3.85,19.9,3,18.2,250,-125,03-MAR-
2023,
OPTSTK,DRREDDY,29-Mar-2023,4900,CE,2,3,2,2.4,14.85,40,245.12,17875,-1250,03-MAR-
2023,
OPTSTK,DRREDDY,29-Mar-2023,5000,CE,2.2,2.95,1.65,2.95,2.95,107,669.06,52375,375,03-
MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,5150,CE,2.3,2.35,2.3,2.35,2.9,2,12.88,250,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,5200,CE,1.95,1.95,1.45,1.45,2,2,13,125,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,3500,PE,0,0,0,16.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,3650,PE,0,0,0,31,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,3900,PE,4.5,4.95,2.3,4.85,4.85,12,58.55,10250,250,03-
MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4000,PE,5.5,9.5,2.5,4.15,4.15,635,3179.32,35375,-125,03-
MAR-2023,
2023,4100,PE,10.5,13.65,5.5,6.15,6.15,761,3907.8,44750,15125,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4200,PE,21.95,27.15,7.65,12,12,1055,5560.61,66500,-
5250,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4250,PE,35.5,35.5,16.8,17.4,17.4,123,656.88,17500,-
750,03-MAR-2023,
2023,4300,PE,35.95,53.6,24.75,25.75,25.75,785,4254.51,39750,3250,03-MAR-2023,
2023,4350,PE,57.65,72,35.95,38.4,38.4,417,2294.34,21625,6125,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4400,PE,79.1,95.4,51.9,55,55,1418,7921.17,63750,5000,03-
MAR-2023,
2023,4450,PE,109.3,113,72.7,76.85,76.85,174,986.03,13375,1375,03-MAR-2023,
2023,4500,PE,152.15,158.2,99.45,104.05,104.05,103,593.78,35750,-1250,03-MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,4550,PE,140.7,140.7,140.7,140.7,177.65,1,5.86,625,0,03-
MAR-2023,
OPTSTK,DRREDDY,29-Mar-2023,5000,PE,600.2,600.2,600.2,600.2,544.95,1,7,3250,-125,03-
MAR-2023,
OPTSTK,DRREDDY,27-Apr-2023,3500,CE,0,0,0,778.8,977.4,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,27-Apr-2023,4150,CE,0,0,0,295,391.8,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,27-Apr-
2023,4500,CE,94.3,104.55,94.3,104.55,104.55,5,28.73,1125,375,03-MAR-2023,
OPTSTK,DRREDDY,27-Apr-2023,3500,PE,0,0,0,17.65,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,27-Apr-2023,3950,PE,0,0,0,99,23.3,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,27-Apr-2023,4300,PE,0,0,0,245.5,103,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,25-May-2023,3600,CE,0,0,0,923.3,905.1,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,25-May-2023,4300,CE,0,0,0,362.65,341,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,25-May-2023,5150,CE,0,0,0,58,47.6,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,25-May-2023,3600,PE,0,0,0,9.55,8,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,25-May-2023,3650,PE,0,0,0,12.3,10.45,0,0,0,0,03-MAR-2023,
OPTSTK,DRREDDY,25-May-2023,4050,PE,0,0,0,64,59.9,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2600,CE,0,0,0,700,542.4,0,0,350,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2650,CE,0,0,0,701.3,494.15,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-
2023,2700,CE,454.85,454.85,454.85,454.85,446.65,1,5.52,350,-175,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3000,CE,181,182,170.2,182,198.25,4,22.25,1050,525,03-
MAR-2023,
2023,3050,CE,176.1,176.1,136,140.45,166.25,8,44.71,350,350,03-MAR-2023,
2023,3100,CE,112,116,92,101.65,101.65,573,3212.61,58975,875,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3150,CE,85,87.4,68.5,75,75,1240,7004.63,96250,4200,03-
MAR-2023,
2023,3200,CE,60.15,64.75,50.05,54.3,54.3,1677,9555.98,175525,5075,03-MAR-2023,
2023,3250,CE,40.9,46,35.55,38.4,38.4,620,3569.73,82075,3500,03-MAR-2023,
2023,3300,CE,34.45,34.45,25.3,27.05,27.05,960,5591.71,217525,8050,03-MAR-2023,
2023,3350,CE,22.5,23.3,17.6,18.5,18.5,390,2299.98,51975,2275,03-MAR-2023,
2023,3400,CE,16,16.8,11.95,12.65,12.65,1051,6278.82,201775,21175,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3450,CE,10.8,10.8,8.7,8.8,8.8,188,1138.19,34475,-
1925,03-MAR-2023,
2023,3500,CE,7.75,9.15,6,6.25,6.25,640,3927.78,174650,14350,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3550,CE,5.75,5.75,4.2,4.4,4.4,49,304.84,5950,1400,03-
MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3600,CE,4.3,4.3,3.2,3.55,9.95,65,409.92,61775,-
1225,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3650,CE,0,0,0,4,7.1,0,0,1400,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3700,CE,2,2.9,1.9,2.5,2.5,25,161.97,36750,175,03-MAR-
2023,
OPTSTK,EICHERMOT,29-Mar-2023,3800,CE,1.5,1.95,1.5,1.95,2.4,5,33.26,27825,-175,03-
MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2600,PE,0,0,0,19.95,2,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2650,PE,0,0,0,25.3,3.45,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2700,PE,4.4,4.4,3.75,3.75,3.75,4,18.92,3325,-175,03-
MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2750,PE,4.05,4.05,4.05,4.05,9.15,1,4.81,14350,0,03-
MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2800,PE,6.5,7,5.1,6,6,89,437.05,22050,350,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2850,PE,9.55,10.25,7.8,9.05,9.05,63,315.25,32025,-
350,03-MAR-2023,
9975,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,2950,PE,18.4,20.65,16.1,18.5,18.5,31,161,25550,-
875,03-MAR-2023,
10325,03-MAR-2023,
4025,03-MAR-2023,
2023,3100,PE,57.65,65.7,47.9,55.05,55.05,874,4826.48,148925,0,03-MAR-2023,
2023,3150,PE,75.3,90,69.15,79.4,79.4,317,1790.61,29575,5775,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3200,PE,103,122.2,97.9,108,108,121,699.75,68775,-
6125,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3250,PE,130,134,130,134,178.35,3,17.75,18025,0,03-MAR-
2023,
2023,3300,PE,204.85,204.9,168.5,188,212.55,6,36.58,43750,175,03-MAR-2023,
2023,3500,PE,357.6,358.1,357.6,358.1,358.1,2,13.5,4725,350,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3600,PE,0,0,0,360,464.5,0,0,525,0,03-MAR-2023,
OPTSTK,EICHERMOT,29-Mar-2023,3700,PE,0,0,0,440,559.1,0,0,700,0,03-MAR-2023,
OPTSTK,EICHERMOT,27-Apr-2023,2600,CE,0,0,0,681.85,568.35,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,27-Apr-2023,2900,CE,0,0,0,443,322.85,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,27-Apr-2023,3200,CE,0,0,0,260.2,151,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,27-Apr-2023,2600,PE,0,0,0,23.3,12.6,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,25-May-2023,2600,CE,0,0,0,708.5,595.65,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,25-May-2023,3250,CE,0,0,0,250.65,176,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,25-May-2023,3650,CE,0,0,0,105.1,63,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,25-May-2023,2600,PE,0,0,0,20.2,25.55,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,25-May-2023,3100,PE,0,0,0,135,167.15,0,0,0,0,03-MAR-2023,
OPTSTK,EICHERMOT,25-May-2023,3400,PE,0,0,0,282,339.25,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1640,CE,0,0,0,430,376.2,0,0,550,0,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1660,CE,0,0,0,527.6,357.05,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1900,CE,133.8,133.8,128,128,154.65,4,22.33,3300,0,03-
MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1960,CE,86,86,86,86,116.8,1,5.62,4125,275,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1980,CE,81,81,66.35,68.35,68.35,11,62.01,3850,-550,03-
MAR-2023,
OPTSTK,ESCORTS,29-Mar-
2023,2000,CE,67.6,75,55.95,58.65,58.65,1004,5696.16,100375,23650,03-MAR-2023,
2023,2020,CE,58.65,64,46.6,49.6,49.6,196,1116.87,15675,5225,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2040,CE,48,54.5,41,42.9,42.9,174,998.08,28600,12375,03-
MAR-2023,
2023,2060,CE,42,46.45,32.9,35.75,35.75,155,894.54,27775,11000,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2080,CE,38,39,28,30.2,30.2,61,354.76,14850,1100,03-MAR-
2023,
2023,2100,CE,32.05,34,22.7,25,25,1897,11101.61,341550,39050,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2120,CE,25.1,25.1,19.25,20.75,20.75,67,394.8,31075,-
5500,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2140,CE,23,23.5,15.05,15.05,41.5,7,41.56,4675,825,03-
MAR-2023,
2023,2200,CE,14.4,14.4,9.65,10.6,10.6,836,5084.79,275275,30800,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2220,CE,6.4,9,6.4,9,23.9,2,12.25,550,550,03-MAR-2023,
2023,2300,CE,5.65,5.65,3.7,4.1,4.1,455,2883.65,105600,9350,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2400,CE,2.2,2.25,1.3,1.4,1.4,106,700.1,39600,-1100,03-
MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1640,PE,0,0,0,16.35,2.3,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1680,PE,0,0,0,21,4,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1700,PE,2,2.8,1.7,2.8,2.8,77,360.41,39325,5500,03-MAR-
2023,
OPTSTK,ESCORTS,29-Mar-2023,1740,PE,3.5,4.15,3.5,4,4,10,47.95,26125,275,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1760,PE,0,0,0,6,10.6,0,0,550,0,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1800,PE,9.1,9.95,6.9,8.35,8.35,144,716.11,44275,4125,03-
MAR-2023,
2023,1860,PE,18.95,18.95,18.15,18.15,28.35,11,56.81,2750,1375,03-MAR-2023,
2023,1900,PE,22,29.45,19.1,24.75,24.75,153,809.82,52800,6875,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1940,PE,33.15,35.8,33.15,35.8,53.3,8,43.41,4675,-
1925,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,1960,PE,38,50,38,43.9,43.9,7,38.58,6600,0,03-MAR-2023,
2023,2000,PE,55,69.85,45.65,60.75,60.75,460,2605.02,155375,14575,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2020,PE,65,78,61.05,70.65,70.65,20,114.94,6050,1650,03-
MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2040,PE,80,84,80,84,84,3,17.5,2475,275,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2060,PE,86.3,104.55,80,94.5,94.5,14,82.74,2750,-825,03-
MAR-2023,
2023,2080,PE,101.05,108.2,101.05,108.15,124.4,3,18.03,550,275,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2100,PE,107.9,135,107.9,122.85,137.35,9,55,70675,-
1100,03-MAR-2023,
2023,2120,PE,138.5,138.5,138.45,138.45,150.9,2,12.42,550,275,03-MAR-2023,
OPTSTK,ESCORTS,29-Mar-2023,2340,PE,0,0,0,277.2,332,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,27-Apr-2023,1640,CE,0,0,0,495.35,395.7,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,27-Apr-2023,1800,CE,0,0,0,366,264.75,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,27-Apr-2023,2180,CE,0,0,0,146.9,70,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,27-Apr-2023,2200,CE,0,0,0,139,64.35,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,27-Apr-2023,1640,PE,0,0,0,18.35,12.15,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,27-Apr-2023,1720,PE,0,0,0,30,22.9,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,25-May-2023,1640,CE,0,0,0,452.95,416,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,25-May-2023,1660,CE,0,0,0,436.3,399.55,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,25-May-2023,1900,CE,0,0,0,261,228.9,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,25-May-2023,2200,CE,0,0,0,117,95.15,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,25-May-2023,1640,PE,0,0,0,22.15,23.4,0,0,0,0,03-MAR-2023,
OPTSTK,ESCORTS,25-May-2023,1900,PE,0,0,0,85.55,92,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,142.5,CE,0,0,0,37.95,38.85,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,145,CE,0,0,0,35.75,36.35,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-
2023,165,CE,16.9,16.95,16.9,16.95,17.3,3,19.64,14400,7200,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,170,CE,11,13.2,11,12.7,13.2,11,72.27,180000,-3600,03-
MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,175,CE,7.35,9.4,6.95,8.1,8.1,64,422.34,493200,-
21600,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,177.5,CE,5.9,7.1,5.9,7.1,8.1,4,26.49,133200,7200,03-
MAR-2023,
21600,03-MAR-2023,
2023,182.5,CE,3.25,4.25,3.1,3.3,3.3,60,402.17,169200,28800,03-MAR-2023,
2023,185,CE,2.4,3.15,2.05,2.4,2.4,257,1736.1,676800,39600,03-MAR-2023,
2023,187.5,CE,1.65,2.05,1.5,1.7,1.7,41,279.36,180000,7200,03-MAR-2023,
39600,03-MAR-2023,
2023,192.5,CE,0.8,1.05,0.75,0.75,0.75,10,69.61,129600,7200,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,195,CE,0.6,0.7,0.5,0.5,0.5,61,429.57,223200,-3600,03-
MAR-2023,
2023,197.5,CE,0.45,0.45,0.45,0.45,1.25,2,14.25,46800,7200,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,200,CE,0.35,0.35,0.25,0.3,0.3,140,1009.61,1152000,0,03-
MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,205,CE,0.2,0.2,0.15,0.15,0.5,6,44.31,162000,-3600,03-
MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,142.5,PE,0,0,0,0.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,145,PE,0,0,0,0.1,0.05,0,0,10800,0,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,150,PE,0.1,0.1,0.1,0.1,0.05,1,5.4,169200,-3600,03-MAR-
2023,
OPTSTK,EXIDEIND,29-Mar-2023,160,PE,0.3,0.3,0.25,0.25,0.4,4,23.07,180000,7200,03-
MAR-2023,
MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,167.5,PE,0.5,0.5,0.45,0.45,1.25,2,12.09,122400,-
3600,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,170,PE,0.8,0.85,0.6,0.7,0.7,89,546.92,468000,-57600,03-
MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,172.5,PE,1.2,1.2,0.85,1,1,40,249.8,234000,0,03-MAR-
2023,
MAR-2023,
2023,177.5,PE,2.6,2.6,1.85,2.05,2.05,32,206.92,118800,39600,03-MAR-2023,
2023,180,PE,3.75,4,2.55,2.95,2.95,223,1469.63,518400,57600,03-MAR-2023,
2023,182.5,PE,4.45,4.45,3.7,4.05,4.05,15,100.71,25200,7200,03-MAR-2023,
OPTSTK,EXIDEIND,29-Mar-2023,185,PE,6.7,6.7,5.2,5.5,7.9,10,68.63,97200,18000,03-MAR-
2023,
OPTSTK,EXIDEIND,29-Mar-2023,190,PE,9.5,9.5,9.5,9.5,9.5,2,14.36,118800,3600,03-MAR-
2023,
OPTSTK,EXIDEIND,29-Mar-2023,212.5,PE,0,0,0,34.2,31,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,142.5,CE,0,0,0,42.65,39.8,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,145,CE,0,0,0,40.35,37.4,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,147.5,CE,0,0,0,38.1,35,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,170,CE,0,0,0,20.15,16,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,175,CE,0,0,0,17,12.75,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,142.5,PE,0,0,0,0.5,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,145,PE,0,0,0,0.65,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,170,PE,1.75,2,1.75,2,2,2,12.37,10800,7200,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,180,PE,9,9,9,9,9,1,6.8,3600,3600,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,182.5,PE,0,0,0,10,8.6,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,190,PE,0,0,0,14,12.95,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,27-Apr-2023,207.5,PE,0,0,0,26,26.35,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,142.5,CE,0,0,0,34.3,40.85,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,145,CE,0,0,0,32.1,38.55,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,150,CE,0,0,0,27.9,34,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,167.5,CE,0,0,0,15.45,20,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,170,CE,0,0,0,14,18.3,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,185,CE,0,0,0,7.3,10,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,202.5,CE,0,0,0,3,4.25,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,142.5,PE,0,0,0,0.95,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,145,PE,0,0,0,1.2,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,EXIDEIND,25-May-2023,175,PE,0,0,0,10,6.65,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,102.5,CE,0,0,0,24.6,32.25,0,0,10000,0,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,105,CE,0,0,0,35.45,29.8,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-
2023,110,CE,25.45,25.45,25.45,25.45,24.9,1,6.77,35000,5000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,115,CE,0,0,0,19.7,20.15,0,0,65000,0,03-MAR-2023,
2023,120,CE,15.15,15.8,14.85,14.9,15.7,8,54.08,310000,25000,03-MAR-2023,
2023,122.5,CE,12.5,13.05,12.5,13.05,13.65,2,13.52,55000,10000,03-MAR-2023,
2023,125,CE,10.45,11,10.4,10.4,11.7,7,47.49,755000,10000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,127.5,CE,8.6,8.6,7.95,8,8,33,223.86,1020000,-
20000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,130,CE,6.6,6.85,5.95,6.1,6.1,540,3682.01,2565000,-
100000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,132.5,CE,4.65,5.1,4.35,4.45,4.45,285,1955.13,710000,-
130000,03-MAR-2023,
2023,135,CE,3.1,3.65,3,3.1,3.1,1995,13800.76,5910000,95000,03-MAR-2023,
2023,137.5,CE,2.3,2.5,2,2.1,2.1,321,2243.25,1635000,85000,03-MAR-2023,
2023,140,CE,1.5,1.7,1.3,1.4,1.4,1630,11533.17,5825000,635000,03-MAR-2023,
2023,142.5,CE,1.15,1.15,0.85,0.9,0.9,216,1549.63,700000,190000,03-MAR-2023,
2023,145,CE,0.65,0.7,0.55,0.6,0.6,572,4165.14,1990000,260000,03-MAR-2023,
2023,147.5,CE,0.45,0.45,0.4,0.4,0.4,16,118.33,255000,25000,03-MAR-2023,
2023,150,CE,0.25,0.35,0.25,0.3,0.3,149,1119.66,1735000,70000,03-MAR-2023,
2023,152.5,CE,0.25,0.25,0.2,0.2,0.95,10,76.35,40000,20000,03-MAR-2023,
2023,155,CE,0.15,0.2,0.15,0.15,0.7,13,100.85,170000,55000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,160,CE,0.15,0.15,0.1,0.1,0.1,3,24.01,50000,10000,03-
MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,102.5,PE,0,0,0,0.1,0.05,0,0,20000,0,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,105,PE,0,0,0,0.1,0.05,0,0,45000,0,03-MAR-2023,
2023,110,PE,0.05,0.1,0.05,0.05,0.05,26,143.1,795000,65000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,112.5,PE,0.15,0.15,0.15,0.15,0.25,2,11.26,80000,0,03-
MAR-2023,
2023,115,PE,0.15,0.2,0.15,0.2,0.4,17,97.89,1630000,20000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,117.5,PE,0.2,0.25,0.2,0.2,0.2,19,111.84,275000,-
35000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,120,PE,0.3,0.3,0.2,0.3,0.3,102,613.33,2875000,-
90000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,122.5,PE,0.4,0.4,0.3,0.4,1.35,46,282.6,390000,-
35000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,125,PE,0.65,0.65,0.5,0.6,0.6,370,2323.04,2135000,-
90000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,127.5,PE,0.9,1,0.8,0.9,0.9,121,776.65,1225000,-
50000,03-MAR-2023,
2023,130,PE,1.65,1.65,1.3,1.5,1.5,622,4087.55,3380000,155000,03-MAR-2023,
2023,132.5,PE,2.15,2.5,2,2.25,2.25,184,1239.62,740000,30000,03-MAR-2023,
2023,135,PE,3.3,3.75,3,3.4,3.4,488,3375.49,2510000,225000,03-MAR-2023,
2023,137.5,PE,4.95,5.1,4.55,4.75,4.75,26,185.04,915000,5000,03-MAR-2023,
2023,140,PE,6.4,6.85,6.05,6.7,6.7,47,344.13,885000,55000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,142.5,PE,8,8.75,8,8.55,8.55,7,52.82,25000,0,03-MAR-
2023,
2023,145,PE,10.7,11,10.1,10.8,10.8,16,124.45,115000,35000,03-MAR-2023,
2023,147.5,PE,13.4,13.4,12.9,12.9,14.2,2,16.06,10000,5000,03-MAR-2023,
2023,150,PE,15.1,15.6,14.9,15.6,15.6,9,74.35,140000,40000,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,155,PE,0,0,0,26,20.7,0,0,5000,0,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,157.5,PE,0,0,0,22.7,23,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,29-Mar-2023,160,PE,0,0,0,24.6,25.35,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,102.5,CE,0,0,0,32.55,33.1,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,105,CE,0,0,0,30.4,30.7,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,122.5,CE,0,0,0,17.3,16,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,135,CE,5.7,5.7,3.7,3.7,8.55,3,20.99,20000,10000,03-
MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,140,CE,3.3,3.6,3.25,3.3,3.3,6,43.01,100000,-5000,03-
MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,150,CE,0,0,0,1,3.35,0,0,5000,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,102.5,PE,0,0,0,1.05,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,105,PE,0,0,0,1.35,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,27-Apr-2023,122.5,PE,0,0,0,5.45,3,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,105,CE,0,0,0,26.35,31.8,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,107.5,CE,0,0,0,24.35,29.6,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,132.5,CE,0,0,0,9.1,12,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,155,CE,0,0,0,2.9,4,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,105,PE,0,0,0,1.65,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,107.5,PE,0,0,0,2.05,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,127.5,PE,0,0,0,8.75,6,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,130,PE,0,0,0,10,7,0,0,0,0,03-MAR-2023,
OPTSTK,FEDERALBNK,25-May-2023,140,PE,0,0,0,16,12.05,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,81.5,CE,0,0,0,20.7,28.95,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,83.5,CE,0,0,0,19.25,27,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,95,CE,0,0,0,24.25,16.1,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,96.5,CE,0,0,0,23,14.8,0,0,5200,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,105,CE,0,0,0,13,8.4,0,0,5200,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,110,CE,3.8,4.5,3.5,4.35,4.35,188,1113.93,202800,187200,03-
MAR-2023,
OPTSTK,FSL,29-Mar-2023,112.5,CE,2.85,2.85,2.75,2.8,4.4,3,17.98,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,113,CE,2.4,3.05,2.35,3.05,3.05,24,144.41,31200,26000,03-MAR-
2023,
OPTSTK,FSL,29-Mar-2023,114,CE,2.1,2.35,2.1,2.35,3.8,5,30.21,31200,-5200,03-MAR-
2023,
OPTSTK,FSL,29-Mar-2023,115,CE,2.1,2.3,1.65,2.05,2.05,202,1228.5,624000,218400,03-
MAR-2023,
OPTSTK,FSL,29-Mar-2023,120,CE,1,1,0.75,0.9,0.9,144,904.85,1705600,119600,03-MAR-
2023,
OPTSTK,FSL,29-Mar-2023,125,CE,0.3,0.35,0.3,0.3,1.15,13,84.72,182000,-10400,03-MAR-
2023,
OPTSTK,FSL,29-Mar-2023,126,CE,0,0,0,4.25,1,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,130,CE,0.2,0.2,0.2,0.2,0.6,1,6.77,374400,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,81.5,PE,0,0,0,2.6,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,86.5,PE,0,0,0,4,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,95,PE,0,0,0,0.45,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,100,PE,0.5,0.7,0.5,0.5,1.45,38,198.86,83200,52000,03-MAR-
2023,
OPTSTK,FSL,29-Mar-2023,100.5,PE,0.55,0.55,0.55,0.55,1.55,1,5.25,10400,0,03-MAR-
2023,
OPTSTK,FSL,29-Mar-2023,102.5,PE,1,1,1,1,2.05,13,69.96,78000,62400,03-MAR-2023,
2023,
OPTSTK,FSL,29-Mar-2023,107.5,PE,2.2,2.2,2.2,2.2,3.85,2,11.4,10400,10400,03-MAR-
2023,
2023,
2023,
OPTSTK,FSL,29-Mar-2023,112.5,PE,6.5,6.5,6.5,6.5,6.5,1,6.18,5200,5200,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,114,PE,5.45,5.45,5.45,5.45,7.25,1,6.21,10400,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,115,PE,6,7.15,6,6,7.9,13,82.21,208000,-20800,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,117,PE,0,0,0,7,9.25,0,0,5200,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,122,PE,0,0,0,8.65,13,0,0,0,0,03-MAR-2023,
OPTSTK,FSL,29-Mar-2023,125,PE,0,0,0,8,15.5,0,0,5200,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,78,CE,0,0,0,20.1,27.65,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,90,CE,15.9,16.4,15.9,16,16,5,48.55,1079700,9150,03-MAR-
2023,
OPTSTK,GAIL,29-Mar-2023,92,CE,0,0,0,4.6,14,0,0,9150,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,95,CE,11.2,12.15,11,11.05,11.05,7,68.24,1198650,-27450,03-
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,96,CE,10.05,10.9,10.05,10.9,10.5,3,29.22,649650,0,03-MAR-
2023,
OPTSTK,GAIL,29-Mar-2023,97,CE,9.7,9.7,9.7,9.7,9.7,1,9.76,256200,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,98,CE,9.1,9.1,8.2,8.25,8.25,5,48.81,549000,-18300,03-MAR-
2023,
OPTSTK,GAIL,29-Mar-2023,100,CE,5.6,7.65,5.6,6.55,6.55,400,3908.82,3595950,-
1528050,03-MAR-2023,
2023,
2023,
100650,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,104,CE,3.6,4.65,3.6,3.85,3.85,198,1957.59,814350,9150,03-
MAR-2023,
539850,03-MAR-2023,
OPTSTK,GAIL,29-Mar-
2023,106,CE,2.8,3.45,2.55,2.75,2.75,1110,11072.52,2653500,247050,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,107,CE,2.2,3,2.15,2.3,2.3,358,3587.76,1317600,146400,03-
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,108,CE,2,2.45,1.8,1.95,1.95,360,3626.5,1628700,-64050,03-
MAR-2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-
2023,110,CE,1.25,1.8,1.25,1.3,1.3,1591,16230.65,6029850,732000,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,111,CE,1,1.4,0.95,1.1,1.1,202,2073.19,1262700,649650,03-
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,118,CE,0.25,0.35,0.25,0.25,0.65,36,389.64,475800,-18300,03-
MAR-2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,78,PE,0,0,0,0.85,0,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,79,PE,0,0,0,1,0,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,80,PE,0,0,0,0.05,0,0,0,73200,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,81,PE,0,0,0,0.1,0.05,0,0,27450,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,85,PE,0.05,0.1,0.05,0.1,0.1,28,217.98,622200,-137250,03-
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,86,PE,0.1,0.1,0.05,0.05,0.05,5,39.38,430050,-9150,03-MAR-
2023,
OPTSTK,GAIL,29-Mar-2023,87,PE,0.1,0.1,0.1,0.1,0.1,1,7.96,283650,0,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,89,PE,0.15,0.15,0.1,0.1,0.1,2,16.3,54900,-9150,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,92,PE,0.2,0.2,0.2,0.2,0.2,5,42.18,292800,-9150,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,95,PE,0.4,0.4,0.3,0.3,0.3,218,1901.87,3147600,64050,03-MAR-
2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,97,PE,0.55,0.6,0.45,0.55,0.55,59,526.36,869250,45750,03-
MAR-2023,
MAR-2023,
2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-2023,101,PE,1.1,1.45,1,1.2,1.2,81,757.09,841800,-36600,03-MAR-
2023,
OPTSTK,GAIL,29-Mar-
2023,102,PE,1.95,1.95,1.2,1.45,1.45,158,1495.34,1473150,91500,03-MAR-2023,
MAR-2023,
OPTSTK,GAIL,29-Mar-
2023,104,PE,1.85,2.55,1.8,2.15,2.15,156,1513.95,750300,192150,03-MAR-2023,
OPTSTK,GAIL,29-Mar-2023,105,PE,2.6,3,2,2.6,2.6,447,4396.21,1948950,439200,03-MAR-
2023,
OPTSTK,GAIL,29-Mar-2023,106,PE,3,3.55,2.55,3.05,3.05,178,1774.5,439200,329400,03-
MAR-2023,
MAR-2023,
2023,
OPTSTK,GAIL,29-Mar-2023,110,PE,6,6,4.85,5.5,6.5,30,316.23,375150,146400,03-MAR-
2023,
2023,
2023,
OPTSTK,GAIL,27-Apr-2023,78,CE,0,0,0,24.7,28.15,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,81,CE,0,0,0,22,25.25,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,99,CE,0,0,0,9,10,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,100,CE,8,8,8,8,9.35,1,9.88,91500,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,104,CE,0,0,0,6.6,7,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,105,CE,5.45,5.8,4.8,4.8,6.45,4,40.39,128100,18300,03-MAR-
2023,
OPTSTK,GAIL,27-Apr-2023,110,CE,3,3,2.8,2.8,4.25,4,41.33,64050,27450,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,115,CE,1.95,1.95,1.95,1.95,2.7,1,10.7,9150,9150,03-MAR-
2023,
OPTSTK,GAIL,27-Apr-2023,118,CE,0,0,0,2.4,2,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,78,PE,0,0,0,0.45,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,89,PE,0,0,0,2,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,92,PE,0,0,0,2.8,1,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,95,PE,0.8,0.8,0.7,0.8,0.8,9,78.86,183000,36600,03-MAR-2023,
OPTSTK,GAIL,27-Apr-2023,100,PE,2,2,1.8,1.85,3,5,46.61,118950,27450,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,83,CE,0,0,0,17.7,24.1,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,111,CE,0,0,0,3,5.4,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,116,CE,0,0,0,2,3.8,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,119,CE,0,0,0,1.55,3,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,83,PE,0,0,0,1.15,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,88,PE,0,0,0,2.2,1,0,0,0,0,03-MAR-2023,
OPTSTK,GAIL,25-May-2023,102,PE,0,0,0,8,4.75,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,300,CE,0,0,0,127.9,118,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,305,CE,0,0,0,123.25,113,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,310,CE,0,0,0,118.6,108.05,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,380,CE,41.4,41.4,41.4,41.4,42.35,1,6.11,1450,1450,03-
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,385,CE,0,0,0,58,38.4,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,395,CE,0,0,0,14,31.1,0,0,1450,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,400,CE,25.5,25.5,23.2,23.8,23.8,8,49.24,26100,-1450,03-
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,405,CE,21,21.95,21,21.4,21.4,5,30.91,7250,7250,03-MAR-
2023,
OPTSTK,GLENMARK,29-Mar-2023,410,CE,23,23,17,17.25,17.25,17,105.41,21750,18850,03-
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,415,CE,14,15.05,14,15.05,19.1,4,24.92,4350,4350,03-MAR-
2023,
OPTSTK,GLENMARK,29-Mar-
2023,420,CE,13.8,13.8,11,11.75,11.75,233,1459.7,120350,73950,03-MAR-2023,
2023,425,CE,12.35,12.35,9.45,10,14.45,21,132.46,5800,4350,03-MAR-2023,
2023,430,CE,9.15,9.2,7.15,7.75,7.75,157,997.19,136300,26100,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,440,CE,6.1,6.1,4.6,4.9,4.9,166,1071.2,261000,59450,03-
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,445,CE,5.1,5.1,3.75,4,7.7,22,143.31,53650,26100,03-MAR-
2023,
2023,450,CE,3.8,3.8,2.85,2.95,2.95,215,1412.84,394400,53650,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,460,CE,2.2,2.25,1.8,1.9,1.9,50,334.94,198650,0,03-MAR-
2023,
OPTSTK,GLENMARK,29-Mar-2023,465,CE,1.45,1.5,1.45,1.5,3.75,2,13.52,8700,1450,03-MAR-
2023,
OPTSTK,GLENMARK,29-Mar-2023,470,CE,1.45,1.45,1.05,1.15,1.15,63,430.43,102950,-
27550,03-MAR-2023,
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,480,CE,0.85,0.9,0.7,0.85,0.85,97,676.26,130500,-
43500,03-MAR-2023,
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,515,CE,0.1,0.2,0.1,0.2,0.45,4,29.87,1450,-2900,03-MAR-
2023,
OPTSTK,GLENMARK,29-Mar-2023,300,PE,0,0,0,1.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,355,PE,0,0,0,7,1,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,360,PE,0.7,0.7,0.7,0.7,0.7,1,5.23,4350,1450,03-MAR-
2023,
OPTSTK,GLENMARK,29-Mar-2023,370,PE,1.15,1.15,0.9,1,1,23,123.72,55100,-2900,03-MAR-
2023,
2023,380,PE,1.95,2.2,1.55,1.85,1.85,30,166.08,31900,14500,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,385,PE,2.45,3.85,2.2,2.4,2.4,18,101.11,26100,17400,03-
MAR-2023,
2023,390,PE,3.75,3.75,2.85,3.15,3.15,14,79.85,13050,10150,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,395,PE,0,0,0,4,7.65,0,0,2900,0,03-MAR-2023,
2023,400,PE,5.2,6.55,4.65,5.3,5.3,139,817.14,281300,66700,03-MAR-2023,
2023,410,PE,8.1,10.15,7.6,8.55,8.55,114,692.21,191400,37700,03-MAR-2023,
2023,415,PE,13.9,14.9,9.95,10.6,15.55,31,191.76,13050,11600,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,420,PE,13.2,15.2,11.8,13.1,13.1,77,483.79,100050,-
2900,03-MAR-2023,
2023,430,PE,19.25,20.2,17.35,19.2,19.2,15,97.71,139200,7250,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,440,PE,25.2,25.2,25.2,25.2,30.45,1,6.74,47850,-1450,03-
MAR-2023,
2023,445,PE,29.6,29.65,29.6,29.65,34.05,2,13.76,7250,1450,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,450,PE,32.65,36.2,32.65,33.8,37.8,6,42.13,68150,-
8700,03-MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,460,PE,44.35,44.35,44.35,44.35,45.8,1,7.31,27550,0,03-
MAR-2023,
OPTSTK,GLENMARK,29-Mar-2023,465,PE,0,0,0,55.4,50,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,27-Apr-2023,300,CE,0,0,0,105.75,120,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,27-Apr-2023,305,CE,0,0,0,101.2,115.15,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,27-Apr-2023,320,CE,0,0,0,88,100.75,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,27-Apr-2023,300,PE,0,0,0,1.7,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,27-Apr-2023,325,PE,0,0,0,4.35,1,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,27-Apr-2023,335,PE,0,0,0,6,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,25-May-2023,350,CE,0,0,0,107.65,77.85,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,25-May-2023,360,CE,0,0,0,99,69.95,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,25-May-2023,390,CE,0,0,0,75,48.95,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,25-May-2023,465,CE,0,0,0,31.4,16,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,25-May-2023,350,PE,0,0,0,3.2,5.65,0,0,0,0,03-MAR-2023,
OPTSTK,GLENMARK,25-May-2023,480,PE,0,0,0,48.85,68,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,30,CE,0,0,0,10.3,8.9,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,36,CE,3.1,3.15,3.1,3.1,3.55,3,26.4,112500,0,03-MAR-
2023,
OPTSTK,GMRINFRA,29-Mar-2023,37,CE,2.15,2.35,2.15,2.3,2.85,4,35.34,1057500,-
45000,03-MAR-2023,
22500,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-
2023,39,CE,0.95,1.1,0.9,0.95,0.95,209,1880.07,7560000,90000,03-MAR-2023,
2023,40,CE,0.6,0.65,0.5,0.6,0.6,403,3680.82,14917500,720000,03-MAR-2023,
2023,41,CE,0.35,0.4,0.3,0.35,0.35,165,1535.06,3937500,562500,03-MAR-2023,
2023,42,CE,0.2,0.25,0.2,0.25,0.25,192,1823.49,4117500,135000,03-MAR-2023,
67500,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,44,CE,0.1,0.1,0.1,0.1,0.1,29,287.75,4882500,0,03-MAR-
2023,
2023,45,CE,0.1,0.1,0.05,0.1,0.25,10,101.46,5895000,135000,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,46,CE,0.05,0.1,0.05,0.05,0.2,5,51.84,270000,45000,03-
MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,30,PE,0,0,0,0.05,0.05,0,0,225000,0,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,34,PE,0.1,0.1,0.1,0.1,0.3,1,7.67,1170000,0,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,35,PE,0.1,0.15,0.1,0.1,0.1,23,181.86,4027500,292500,03-
MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,36,PE,0.2,0.2,0.15,0.15,0.15,29,236.18,2722500,-
45000,03-MAR-2023,
202500,03-MAR-2023,
45000,03-MAR-2023,
2023,39,PE,1.05,1.1,0.85,0.95,0.95,55,494.6,5040000,135000,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,40,PE,1.55,1.7,1.45,1.55,1.55,14,130.95,3127500,0,03-
MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,41,PE,2.4,2.4,2.4,2.4,3.1,1,9.76,157500,0,03-MAR-2023,
OPTSTK,GMRINFRA,29-Mar-2023,46,PE,0,0,0,8,7.25,0,0,22500,0,03-MAR-2023,
OPTSTK,GMRINFRA,27-Apr-2023,30,CE,0,0,0,9.85,9.2,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,27-Apr-2023,31,CE,0,0,0,9,8.3,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,27-Apr-2023,35,CE,0,0,0,6,5.05,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,27-Apr-2023,40,CE,1.4,1.4,1.35,1.35,1.35,3,27.92,270000,45000,03-
MAR-2023,
OPTSTK,GMRINFRA,27-Apr-2023,42,CE,0.5,0.5,0.5,0.5,0.5,1,9.56,22500,22500,03-MAR-
2023,
OPTSTK,GMRINFRA,27-Apr-2023,44,CE,0.3,0.3,0.3,0.3,1,1,9.96,315000,22500,03-MAR-
2023,
OPTSTK,GMRINFRA,27-Apr-2023,30,PE,0,0,0,0.4,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,27-Apr-2023,45,PE,0,0,0,7,6.65,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,25-May-2023,30,CE,0,0,0,8.55,9.55,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,25-May-2023,32,CE,0,0,0,7,7.85,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,25-May-2023,36,CE,0,0,0,4.4,5,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,25-May-2023,46,CE,0,0,0,1,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,25-May-2023,30,PE,0,0,0,0.5,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,GMRINFRA,25-May-2023,41,PE,0,0,0,5,4.15,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,430,CE,0,0,0,141.4,120.2,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,460,CE,0,0,0,85,93.05,0,0,2600,0,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,500,CE,55.3,57,52.5,53.9,53.9,40,288.46,123500,37700,03-
MAR-2023,
OPTSTK,GNFC,29-Mar-2023,510,CE,43.5,43.5,43.5,43.5,54.4,1,7.19,5200,1300,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,520,CE,39,39.4,35.6,39.3,48.05,5,36.29,42900,-2600,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,530,CE,30,32.5,28.15,28.95,28.95,44,320.52,120900,-
15600,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,540,CE,23.95,26.95,22,23.3,23.3,298,2185.17,289900,-
105300,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,550,CE,19.05,21,16.8,17.9,17.9,620,4585.06,382200,-
58500,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,560,CE,13.95,16.05,12.6,13.35,13.35,641,4787.79,452400,-
94900,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,570,CE,10.6,12.1,9.45,9.95,9.95,296,2234.3,196300,-
37700,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,580,CE,7.95,9,7,7.25,7.25,368,2812.1,351000,7800,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,590,CE,5.25,6.6,4.8,5,5,69,534.34,123500,7800,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,600,CE,4.15,4.7,3.35,3.5,3.5,441,3462.82,542100,-5200,03-
MAR-2023,
2023,
2023,
MAR-2023,
OPTSTK,GNFC,29-Mar-2023,640,CE,1,1.25,0.9,1,1,38,316.67,44200,-1300,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,650,CE,0.8,1,0.6,0.9,0.9,105,888.3,204100,36400,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,660,CE,0.5,0.6,0.45,0.6,0.6,9,77.28,123500,0,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,670,CE,0.4,0.4,0.4,0.4,3.7,2,17.43,6500,-2600,03-MAR-2023,
MAR-2023,
OPTSTK,GNFC,29-Mar-2023,430,PE,0,0,0,13.7,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,440,PE,0,0,0,1,2.1,0,0,3900,0,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,450,PE,0.3,0.35,0.25,0.3,0.3,29,169.76,91000,-22100,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,460,PE,0.5,0.5,0.5,0.5,0.5,4,23.94,84500,-5200,03-MAR-2023,
2023,
OPTSTK,GNFC,29-Mar-2023,480,PE,1.15,1.2,0.7,1.05,1.05,64,400.16,130000,-18200,03-
MAR-2023,
OPTSTK,GNFC,29-Mar-2023,490,PE,1.7,1.85,1.3,1.7,1.7,100,638.96,119600,1300,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,500,PE,2.8,3.05,2.1,2.7,2.7,256,1672.59,293800,16900,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,GNFC,29-Mar-2023,530,PE,9.8,9.8,7.55,9.1,9.1,112,783.99,197600,23400,03-MAR-
2023,
OPTSTK,GNFC,29-Mar-2023,540,PE,12.9,13.9,10.35,12.15,12.15,198,1420.87,178100,-
40300,03-MAR-2023,
OPTSTK,GNFC,29-Mar-
2023,550,PE,17.8,18.35,14.35,16.75,16.75,180,1325.54,175500,10400,03-MAR-2023,
OPTSTK,GNFC,29-Mar-2023,560,PE,21.9,23.9,19,22.55,22.55,50,377.8,92300,-6500,03-
MAR-2023,
OPTSTK,GNFC,29-Mar-2023,580,PE,36,36.55,32.65,36.55,36.55,4,31.99,31200,0,03-MAR-
2023,
2023,
OPTSTK,GNFC,29-Mar-2023,640,PE,0,0,0,87.15,97,0,0,16900,0,03-MAR-2023,
OPTSTK,GNFC,27-Apr-2023,430,CE,0,0,0,140.55,127.5,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,27-Apr-2023,590,CE,0,0,0,49.55,32,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,27-Apr-2023,600,CE,0,0,0,10,28.8,0,0,3900,0,03-MAR-2023,
OPTSTK,GNFC,27-Apr-2023,430,PE,0,0,0,12.5,6.2,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,27-Apr-2023,480,PE,0,0,0,26,16.75,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,27-Apr-2023,520,PE,0,0,0,41.5,31,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,430,CE,0,0,0,118.2,134.75,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,440,CE,0,0,0,111.05,127,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,520,CE,0,0,0,64,74.75,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,550,CE,0,0,0,51,59.85,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,430,PE,0,0,0,16.05,11.1,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,470,PE,0,0,0,28.4,21,0,0,0,0,03-MAR-2023,
OPTSTK,GNFC,25-May-2023,610,PE,0,0,0,106,90.45,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,730,CE,0,0,0,176.75,199.5,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,900,CE,43,43,30,38.55,38.55,30,279.87,44000,3000,03-
MAR-2023,
OPTSTK,GODREJCP,29-Mar-
2023,910,CE,29.85,35.15,24,30.6,30.6,46,431.52,26000,1000,03-MAR-2023,
2023,920,CE,22.85,30,19.5,24.8,24.8,628,5927.33,73000,6000,03-MAR-2023,
2023,930,CE,20.9,25,15.4,19.6,19.6,438,4157.88,97000,10000,03-MAR-2023,
2023,940,CE,14.9,19.7,11.8,15.05,15.05,1486,14192.43,174000,46000,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,950,CE,11,15.05,9.05,11.3,11.3,564,5421.58,166000,-
51000,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,960,CE,8.4,11.5,6.6,8.3,8.3,260,2518.06,83000,5000,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,990,CE,4,4.3,2.7,3.15,3.15,53,526.46,26000,16000,03-
MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,1000,CE,2,3,1.95,2.3,2.3,352,3528.68,225000,-11000,03-
MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,1020,CE,1.3,1.5,1.25,1.3,1.3,31,316.6,60000,-7000,03-
MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,1030,CE,5.2,5.2,5.2,5.2,5.5,1,10.35,1000,1000,03-MAR-
2023,
OPTSTK,GODREJCP,29-Mar-2023,730,PE,0,0,0,8.35,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,790,PE,0,0,0,19.9,1,0,0,0,0,03-MAR-2023,
2023,850,PE,2.05,2.7,1.75,2.15,2.15,164,1397.56,111000,47000,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,870,PE,4.2,5,3.5,3.75,3.75,30,262.3,18000,-2000,03-MAR-
2023,
OPTSTK,GODREJCP,29-Mar-2023,880,PE,5,7.25,4.7,5.15,5.15,156,1382.18,95000,11000,03-
MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,890,PE,8,8,7.5,7.5,15.95,3,26.93,24000,-1000,03-MAR-
2023,
OPTSTK,GODREJCP,29-Mar-2023,900,PE,11.45,13.6,8.45,9.05,9.05,558,5083.57,213000,-
53000,03-MAR-2023,
2023,910,PE,15,17.75,12,12.35,12.35,47,434.85,30000,12000,03-MAR-2023,
2023,920,PE,14.8,23,14.55,15.9,15.9,154,1446.11,39000,6000,03-MAR-2023,
2023,930,PE,23.55,28.05,18.6,20.05,20.05,50,476.35,80000,8000,03-MAR-2023,
OPTSTK,GODREJCP,29-Mar-2023,950,PE,0,0,0,41,43.85,0,0,2000,0,03-MAR-2023,
OPTSTK,GODREJCP,27-Apr-2023,760,CE,0,0,0,176.1,176.55,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,27-Apr-2023,810,CE,0,0,0,136.25,132,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,27-Apr-2023,1000,CE,0,0,0,20,24,0,0,2000,0,03-MAR-2023,
OPTSTK,GODREJCP,27-Apr-2023,1030,CE,0,0,0,29,16.75,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,27-Apr-2023,760,PE,0,0,0,8.8,2.45,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,27-Apr-2023,900,PE,0,0,0,21,31.15,0,0,2000,0,03-MAR-2023,
OPTSTK,GODREJCP,25-May-2023,770,CE,0,0,0,185.15,174.95,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,25-May-2023,920,CE,0,0,0,78.2,69,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,25-May-2023,940,CE,0,0,0,68,59.2,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,25-May-2023,770,PE,0,0,0,7.1,6.55,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,25-May-2023,940,PE,0,0,0,56.9,58,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJCP,25-May-2023,1030,PE,0,0,0,111,114.65,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,880,CE,0,0,0,360.15,292.3,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-
2023,1000,CE,165.65,180.1,162.3,180.1,178.2,5,24.86,7650,850,03-MAR-2023,
2023,1060,CE,84.85,108.55,84.85,108.35,127.8,6,29.55,5525,850,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1080,CE,71,108.95,71,106.15,112.75,15,74.32,8925,-
2975,03-MAR-2023,
2023,1100,CE,54.95,90.5,53.8,83.45,83.45,1046,5165.93,97750,8500,03-MAR-2023,
2023,1120,CE,40.2,75.1,40.15,66.35,66.35,1683,8349.39,39100,-13600,03-MAR-2023,
2023,1140,CE,32.05,60,30.05,52.95,52.95,1902,9522.49,65875,-2125,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1160,CE,24.9,47,22.6,40.3,40.3,1355,6881.11,86700,-
18700,03-MAR-2023,
2023,1180,CE,16.4,36.8,15.95,30.3,30.3,734,3771.53,62475,24225,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1200,CE,12,27.8,10.6,21.8,21.8,2634,13649.39,288150,-
28050,03-MAR-2023,
2023,1220,CE,8.7,20.55,7.25,15.55,15.55,589,3090.79,64600,425,03-MAR-2023,
2023,1240,CE,5.45,15.2,5,11.05,11.05,738,3926.14,92225,28050,03-MAR-2023,
2023,1260,CE,3.9,11,3.35,7.7,7.7,410,2208.75,84575,36550,03-MAR-2023,
2023,1280,CE,3.3,8.55,2.5,5.75,5.75,300,1638.14,48450,20400,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1300,CE,2.5,6.55,2.1,4.2,4.2,2868,15904.6,555475,-
48875,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1320,CE,2,4.25,2,3.25,3.25,38,213.76,59075,8925,03-
MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1340,CE,1.5,1.5,1.5,1.5,10.35,2,11.4,1275,425,03-MAR-
2023,
OPTSTK,GODREJPROP,29-Mar-2023,1380,CE,2.25,3,2.25,3,6.35,2,11.75,425,0,03-MAR-2023,
2023,1400,CE,0.9,2.55,0.9,2.05,2.05,11,65.52,14875,2550,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,880,PE,0,0,0,8.9,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,900,PE,0.15,0.3,0.15,0.2,0.65,5,19.12,48025,0,03-MAR-
2023,
OPTSTK,GODREJPROP,29-Mar-2023,940,PE,3.5,3.5,2.5,2.5,1.65,2,8.01,1275,0,03-MAR-
2023,
OPTSTK,GODREJPROP,29-Mar-2023,960,PE,2.05,2.4,1.3,1.3,1.3,48,196.23,62050,-1700,03-
MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,980,PE,0,0,0,4,3.9,0,0,2550,0,03-MAR-2023,
2023,1000,PE,4.8,4.8,1.95,2.35,2.35,402,1713.59,162775,17000,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1020,PE,3,5,2.5,2.95,2.95,86,373.86,17000,-14025,03-
MAR-2023,
2023,1040,PE,5.7,8.1,3.6,3.95,3.95,355,1576.37,52275,30600,03-MAR-2023,
2023,1060,PE,10,10.6,5.05,5.5,5.5,443,2009.02,58650,10200,03-MAR-2023,
OPTSTK,GODREJPROP,29-Mar-2023,1080,PE,11.1,14.3,7.05,7.75,7.75,233,1079.56,40375,-
1700,03-MAR-2023,
2023,1100,PE,18,19.9,9.75,10.65,10.65,1217,5762.25,172975,-18700,03-MAR-2023,
2023,1120,PE,27.65,27.65,13.55,14.8,14.8,1228,5961.68,22525,10200,03-MAR-2023,
2023,1140,PE,33.8,34.55,18.7,20.6,20.6,1183,5876.59,29750,5950,03-MAR-2023,
2023,1160,PE,45,45,25.1,27.9,27.9,220,1112.71,46750,22950,03-MAR-2023,
2023,1180,PE,38,38.3,34,37.95,37.95,28,144.73,8075,2975,03-MAR-2023,
2023,1200,PE,70.35,73,44.4,48.6,48.6,155,825.96,111350,0,03-MAR-2023,
2023,1220,PE,88.9,88.9,60.55,63.1,63.1,6,32.8,5525,1275,03-MAR-2023,
2023,1240,PE,74.7,78.15,74.7,78.15,78.15,2,11.18,4675,850,03-MAR-2023,
2023,1300,PE,159.05,159.05,125,129.9,129.9,22,134.7,48450,2975,03-MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,880,CE,0,0,0,340.45,300.6,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,900,CE,0,0,0,323,282.1,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,1120,CE,0,0,0,161.4,113,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,1160,CE,65.4,65.6,62,63.8,63.8,3,15.61,850,425,03-
MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,880,PE,0,0,0,8.95,3.5,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,1080,PE,0,0,0,51,38.35,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,27-Apr-2023,1100,PE,0,0,0,60,45.4,0,0,425,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,880,CE,0,0,0,242.65,310.15,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,960,CE,0,0,0,183,242.7,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1100,CE,100,100,100,100,145.35,1,5.1,425,425,03-MAR-
2023,
OPTSTK,GODREJPROP,25-May-2023,1160,CE,0,0,0,77.85,113,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1220,CE,0,0,0,58,86.25,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1320,CE,0,0,0,34.5,53,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,880,PE,0,0,0,17.85,8.2,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1000,PE,0,0,0,49.85,28,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1100,PE,0,0,0,94,59.75,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1120,PE,0,0,0,104.75,68,0,0,0,0,03-MAR-2023,
OPTSTK,GODREJPROP,25-May-2023,1160,PE,0,0,0,128,86.4,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,225,CE,0,0,0,101.25,62,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,230,CE,0,0,0,96.6,57.15,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,245,CE,0,0,0,83.25,43,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,270,CE,20.45,20.45,20.1,20.1,22.8,2,11.61,4000,2000,03-
MAR-2023,
MAR-2023,
OPTSTK,GRANULES,29-Mar-
2023,280,CE,10.6,13,10.6,12.65,12.65,48,280.7,84000,26000,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,285,CE,8.75,9.9,7.4,9.3,9.3,23,135.17,36000,-4000,03-
MAR-2023,
2023,290,CE,6,7.55,5.3,6.85,6.85,188,1116.11,188000,14000,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,295,CE,5.35,5.35,4.2,5,5,26,156.05,68000,26000,03-MAR-
2023,
2023,300,CE,3.25,3.95,2.8,3.6,3.6,112,679.73,334000,16000,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,320,CE,1,1,0.7,0.75,0.75,22,141.15,132000,22000,03-MAR-
2023,
OPTSTK,GRANULES,29-Mar-2023,330,CE,0.3,0.5,0.3,0.35,1.8,8,52.86,50000,6000,03-MAR-
2023,
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,350,CE,0.1,0.1,0.1,0.1,0.6,2,14,14000,4000,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,225,PE,0,0,0,1.1,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,260,PE,0.65,0.9,0.65,0.9,3.2,3,15.64,62000,-2000,03-
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,270,PE,2.4,2.4,2.1,2.1,2.1,4,21.77,76000,-2000,03-MAR-
2023,
OPTSTK,GRANULES,29-Mar-2023,275,PE,3.2,3.25,3.1,3.25,3.25,4,22.25,26000,8000,03-
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,280,PE,6.15,6.4,4.3,4.6,4.6,44,250.85,112000,-8000,03-
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,285,PE,7,7,7,7,11.75,1,5.84,6000,0,03-MAR-2023,
2023,290,PE,11.2,11.4,8.65,9.05,9.05,27,161.71,54000,4000,03-MAR-2023,
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,300,PE,16.4,16.4,15.2,15.2,20.5,5,31.57,58000,0,03-MAR-
2023,
OPTSTK,GRANULES,29-Mar-2023,305,PE,0,0,0,17.9,24,0,0,0,0,03-MAR-2023,
2023,310,PE,24.05,24.05,24.05,24.05,27.7,1,6.68,4000,2000,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,320,PE,0,0,0,36,35.75,0,0,18000,0,03-MAR-2023,
MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,335,PE,0,0,0,32.8,49,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,29-Mar-2023,340,PE,0,0,0,58,53.65,0,0,2000,0,03-MAR-2023,
OPTSTK,GRANULES,27-Apr-2023,225,CE,0,0,0,70.6,64.3,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,27-Apr-2023,295,CE,0,0,0,24.4,16,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,27-Apr-2023,340,CE,0,0,0,10,4.3,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,27-Apr-2023,345,CE,0,0,0,9,3.65,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,27-Apr-2023,225,PE,0,0,0,2.85,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,27-Apr-2023,260,PE,0,0,0,3.95,7,0,0,2000,0,03-MAR-2023,
OPTSTK,GRANULES,25-May-2023,225,CE,0,0,0,65.6,66.85,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,25-May-2023,280,CE,0,0,0,28.15,28,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,25-May-2023,305,CE,0,0,0,17.55,17,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,25-May-2023,225,PE,0,0,0,3.25,2.45,0,0,0,0,03-MAR-2023,
OPTSTK,GRANULES,25-May-2023,230,PE,0,0,0,4,3.15,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1300,CE,0,0,0,477.5,303,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1320,CE,0,0,0,458.6,283.3,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1500,CE,111,114.5,111,114.5,118.85,2,15.32,1900,475,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1580,CE,55.45,56,47.35,50.4,50.4,47,364.48,23275,1425,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1600,CE,39.5,44.6,35.6,38.25,38.25,1122,8741.47,107825,-
1900,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1620,CE,31,34,26.4,28.3,28.3,276,2163.75,30875,8550,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1640,CE,24,25.5,19,20.3,20.3,355,2802.55,94525,8550,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-
2023,1660,CE,16.9,18.8,13.5,14.5,14.5,191,1520.1,44650,2850,03-MAR-2023,
2023,1680,CE,11.5,13.2,9.65,10.05,10.05,80,642.68,16625,2375,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1700,CE,8.25,9.4,6.4,6.95,6.95,428,3471.58,152000,950,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1720,CE,5,5,5,5,15.35,2,16.38,1425,475,03-MAR-2023,
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1760,CE,2.3,2.3,2.2,2.2,2.2,6,50.22,18525,0,03-MAR-2023,
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1840,CE,0,0,0,2,2.9,0,0,950,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1860,CE,3.15,3.15,3.15,3.15,2.15,1,8.84,475,475,03-MAR-
2023,
OPTSTK,GRASIM,29-Mar-2023,1900,CE,2.85,2.85,0.15,0.15,1.1,6,54.19,7600,1425,03-MAR-
2023,
OPTSTK,GRASIM,29-Mar-2023,2000,CE,0.1,0.1,0.1,0.1,0.1,1,9.5,950,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1300,PE,0,0,0,2.75,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1400,PE,2.7,2.7,1.1,2,2,4,26.63,38950,950,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1440,PE,5.95,5.95,0.7,2.5,2.5,59,404.31,20900,14725,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1500,PE,5,7.05,4.7,5.4,5.4,103,736.58,45600,1900,03-MAR-
2023,
OPTSTK,GRASIM,29-Mar-2023,1520,PE,7.2,9.9,6.75,7.45,7.45,64,464.45,20900,1425,03-
MAR-2023,
2023,1540,PE,8.15,13.6,8.15,10.75,10.75,85,626.3,36575,15200,03-MAR-2023,
2023,1560,PE,17.85,18.95,14.55,15.3,15.3,72,538.87,26125,10925,03-MAR-2023,
2023,1580,PE,20.05,25.9,19.55,21.8,21.8,208,1582.7,39900,1900,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1600,PE,36,36,26.05,29.7,29.7,357,2764.38,65075,-4275,03-
MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1620,PE,38.15,39.5,37.5,39.5,39.5,4,31.5,12825,0,03-MAR-
2023,
OPTSTK,GRASIM,29-Mar-2023,1640,PE,51,51,49.5,50,72.95,6,48.16,19950,1425,03-MAR-
2023,
OPTSTK,GRASIM,29-Mar-2023,1760,PE,0,0,0,102,164.1,0,0,475,0,03-MAR-2023,
OPTSTK,GRASIM,29-Mar-2023,1800,PE,0,0,0,213,200,0,0,2850,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1300,CE,0,0,0,325.25,312.95,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1460,CE,0,0,0,196.95,173,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1480,CE,0,0,0,183.1,158,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1560,CE,0,0,0,134,105,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1300,PE,0,0,0,9.15,2.5,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1540,PE,0,0,0,65.1,44,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,27-Apr-2023,1820,PE,0,0,0,233.15,221,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,25-May-2023,1300,CE,0,0,0,312.6,323.85,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,25-May-2023,1340,CE,0,0,0,278,288.2,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,25-May-2023,1300,PE,0,0,0,9.1,6.25,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,25-May-2023,1620,PE,0,0,0,105,92.65,0,0,0,0,03-MAR-2023,
OPTSTK,GRASIM,25-May-2023,1700,PE,0,0,0,152.8,139,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,370,CE,0,0,0,118.6,141.25,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,460,CE,0,0,0,40,56.1,0,0,1250,0,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,470,CE,0,0,0,43,48.15,0,0,1250,0,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-
2023,490,CE,29.05,29.05,26.8,26.8,34.1,2,12.94,10000,2500,03-MAR-2023,
2023,500,CE,23.65,24.65,19.6,21.25,21.25,223,1452.6,262500,11250,03-MAR-2023,
2023,510,CE,18.2,18.2,14.5,15.65,15.65,377,2478.02,230000,28750,03-MAR-2023,
2023,520,CE,14.15,14.15,10.25,11.4,11.4,396,2631.95,266250,-2500,03-MAR-2023,
2023,530,CE,9.8,10.45,7,8.1,8.1,349,2348.26,282500,17500,03-MAR-2023,
2023,540,CE,6.85,6.85,4.75,5.5,5.5,169,1152.42,162500,32500,03-MAR-2023,
2023,550,CE,4.85,4.9,3.15,3.7,3.7,267,1848.15,267500,22500,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,560,CE,3.05,3.05,2,2.35,2.35,42,295.2,110000,3750,03-
MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,570,CE,2.2,2.2,1.3,1.65,1.65,46,328.61,97500,17500,03-
MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,580,CE,1.35,1.35,0.8,1,1,130,944.03,192500,-2500,03-
MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,590,CE,0.65,0.65,0.5,0.6,0.6,38,280.52,222500,-
1250,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,370,PE,0,0,0,4.3,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,440,PE,0.55,0.75,0.55,0.65,1.9,25,137.7,66250,-
3750,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,450,PE,1.05,1.15,0.8,0.9,0.9,71,400.25,128750,6250,03-
MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,460,PE,1.6,1.85,1.25,1.4,1.4,64,369.17,88750,-
11250,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,470,PE,2.95,2.95,1.9,2.2,2.2,16,94.46,72500,-1250,03-
MAR-2023,
2023,480,PE,4.35,5.25,3.35,3.75,3.75,66,399.46,368750,13750,03-MAR-2023,
2023,490,PE,6.95,7.55,5.35,6.15,6.15,57,353.83,82500,13750,03-MAR-2023,
2023,500,PE,10.25,12.25,8.2,9.4,9.4,255,1626.89,455000,35000,03-MAR-2023,
2023,510,PE,15.95,17,12.5,13.75,13.75,145,950.52,200000,15000,03-MAR-2023,
2023,520,PE,21.85,22.35,17.75,17.8,26.35,38,256.59,60000,33750,03-MAR-2023,
2023,530,PE,28.7,28.7,27.1,27.1,32.45,5,34.83,10000,5000,03-MAR-2023,
2023,570,PE,59.9,59.9,59.85,59.85,62.7,4,31.49,8750,5000,03-MAR-2023,
OPTSTK,GUJGASLTD,29-Mar-2023,590,PE,80.6,80.6,80.6,80.6,80.3,1,8.38,30000,0,03-MAR-
2023,
OPTSTK,GUJGASLTD,27-Apr-2023,370,CE,0,0,0,107.7,143.85,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,27-Apr-2023,490,CE,0,0,0,32.5,45,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,27-Apr-2023,550,CE,9.95,10,9.95,10,18.5,2,13.99,2500,1250,03-MAR-
2023,
OPTSTK,GUJGASLTD,27-Apr-2023,580,CE,0,0,0,9.8,11,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,27-Apr-2023,370,PE,0,0,0,5.05,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,25-May-2023,420,CE,0,0,0,99.75,102.5,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,25-May-2023,540,CE,0,0,0,30.4,30,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,25-May-2023,550,CE,0,0,0,27,26.5,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,25-May-2023,420,PE,0,0,0,8.15,6.25,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,25-May-2023,430,PE,0,0,0,10.2,8,0,0,0,0,03-MAR-2023,
OPTSTK,GUJGASLTD,25-May-2023,580,PE,0,0,0,84.2,79,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,1940,CE,0,0,0,618.5,761.9,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2220,CE,0,0,0,395.7,487,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2300,CE,436,436,396,396,411.9,3,24.4,3300,600,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2400,CE,0,0,0,310,323.4,0,0,3600,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2460,CE,0,0,0,160,274.3,0,0,600,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2500,CE,227,265,213,216.7,216.7,40,329.27,33000,-7500,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,2520,CE,227,227,190,190,190,4,32.74,20100,-300,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2540,CE,226.2,226.2,167.35,173.25,173.25,3,24.57,16200,-
600,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2560,CE,172,210,149.6,149.6,149.6,14,115.29,32100,-900,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,2580,CE,167.25,167.25,141.6,141.6,141.6,3,24.64,19500,-
300,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2600,CE,151.5,182.6,125,131.1,131.1,486,4013.89,104700,-
20700,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2620,CE,130.55,152,125,125,125,4,33.11,16200,-900,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2640,CE,118.35,145.85,103.9,105.75,105.75,69,572.2,43800,-
4800,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2660,CE,109.35,140,91.85,96.05,96.05,179,1488.45,38100,-
900,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2680,CE,95,127.55,80.45,87.2,87.2,346,2885.71,25800,-
16800,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2700,CE,88.05,117,73,78.35,78.35,8821,74016.8,463500,28800,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2720,CE,80,105,65.25,71.15,71.15,1357,11413.43,53100,-
10800,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2740,CE,72.45,95.75,58.55,62.35,62.35,2278,19252.26,105900,64200,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2760,CE,64.05,86,51.15,54.75,54.75,1766,14991.98,87000,600,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2780,CE,51.05,76.15,45.8,48.45,48.45,355,3025.33,50400,6000,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2800,CE,43,69.15,39.55,42.45,42.45,7254,62094.84,399900,36000,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2820,CE,40,60,35.4,37.3,37.3,282,2425.64,18300,6900,03-MAR-
2023,
OPTSTK,HAL,29-Mar-
2023,2840,CE,36.85,53.45,30.5,32.65,32.65,263,2272.51,18900,900,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2860,CE,34,46.7,26.9,28.55,28.55,234,2031.99,18000,12900,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,2880,CE,31,41.95,23.2,24.3,24.3,88,768.25,20400,7200,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2900,CE,24.95,37,20,21.5,21.5,3944,34642.62,252000,51300,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,2920,CE,20,31,17.5,18.55,18.55,100,883.36,9900,7200,03-MAR-
2023,
OPTSTK,HAL,29-Mar-
2023,2940,CE,20.85,29.05,15.65,16.15,16.15,137,1217.08,15900,4800,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2960,CE,16.95,25.05,13.5,14.1,14.1,162,1447.23,32100,8700,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2980,CE,16,21.8,12,12.6,12.6,79,710.38,15600,11400,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,3000,CE,15,20,10.4,11.3,11.3,5386,48713.55,489900,141300,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,3020,CE,11.9,16.6,9.55,9.6,9.6,72,655.14,16500,12000,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,3040,CE,10.75,10.75,8.5,8.5,8.5,4,36.59,1200,1200,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,3060,CE,9.95,13.1,7.05,7.6,7.6,707,6511.59,58200,-1500,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,3080,CE,8.25,11.6,6.4,6.55,6.55,187,1733.18,22200,-2100,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,3100,CE,8.15,10,5.5,5.65,5.65,684,6378.01,58200,58200,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,3120,CE,8,9.05,4.85,5.05,5.05,181,1697.79,23700,23700,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,1940,PE,0,0,0,2,0.1,0,0,600,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,1960,PE,0,0,0,21.4,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2100,PE,0.95,0.95,0.95,0.95,0.95,2,12.6,1800,300,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2200,PE,1.35,1.5,0.9,1.4,1.4,63,416.03,28800,-9000,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2260,PE,5,5,5,5,5,1,6.79,900,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2280,PE,8,8,1.65,1.65,6.9,4,27.42,300,0,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2300,PE,3.45,4,2.2,3.4,3.4,420,2901.69,91800,-300,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2340,PE,3.35,4.9,3.25,4.9,4.9,7,49.21,3300,0,03-MAR-2023,
2023,
OPTSTK,HAL,29-Mar-2023,2380,PE,5.6,6.8,5.5,5.8,16.5,11,78.73,3300,-1500,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2400,PE,8.55,10.15,5.6,9.05,9.05,1366,9864.21,167400,-
15000,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2420,PE,8.9,11.35,7.25,11,11,17,123.83,7200,3000,03-MAR-
2023,
OPTSTK,HAL,29-Mar-2023,2440,PE,9.8,14.75,8.1,12.35,12.35,59,433.69,16800,3000,03-
MAR-2023,
OPTSTK,HAL,29-Mar-2023,2460,PE,14.25,16.5,9.65,15.45,15.45,63,467.28,26700,-
3900,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2480,PE,14.65,19.25,11.65,18.45,18.45,32,239.43,10200,-
300,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2500,PE,17.45,24.1,13.2,22.1,22.1,1793,13538.73,210600,-
47400,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2520,PE,23.4,28.35,16.9,24.8,24.8,63,480.35,19500,-2400,03-
MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2540,PE,24.15,33.1,18.3,29.55,29.55,142,1092.42,16800,1800,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2560,PE,27.15,38.6,21.35,35.65,35.65,101,783.95,38700,1800,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2580,PE,36.85,43.95,25,40.1,40.1,135,1058.45,16800,-300,03-
MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2600,PE,40.05,51.6,28.95,47.25,47.25,1847,14617.77,172500,6000,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2620,PE,43,59,33.45,54,54,222,1774.36,20400,4500,03-MAR-
2023,
OPTSTK,HAL,29-Mar-
2023,2640,PE,52.8,68.5,39.15,63.55,63.55,362,2921.64,30600,4800,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2660,PE,62.75,78.1,45.2,72.85,72.85,616,5022.88,53700,4500,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2680,PE,73,88.8,52.55,83.05,83.05,523,4312.68,15900,-
3000,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2700,PE,84.4,99.8,60.9,94.1,94.1,2338,19474.77,147000,39300,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,2720,PE,83.85,110.2,69.85,102,102,451,3797.05,12900,6300,03-
MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2740,PE,100,122.35,79.5,114.5,114.5,344,2921.98,29100,27600,03-MAR-2023,
OPTSTK,HAL,29-Mar-
2023,2760,PE,97.35,127.85,89.85,127.85,127.85,68,583.63,5100,4800,03-MAR-2023,
2023,
OPTSTK,HAL,29-Mar-
2023,2800,PE,139.2,157.7,112,154.8,154.8,151,1324.8,53700,15900,03-MAR-2023,
OPTSTK,HAL,29-Mar-2023,3000,PE,267,277.75,267,277.75,321.7,3,29.46,900,600,03-MAR-
2023,
OPTSTK,HAL,27-Apr-2023,1940,CE,0,0,0,630.35,775.45,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2220,CE,0,0,0,403,514.75,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2520,CE,0,0,0,221,283.1,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2680,CE,150.5,150.5,150.5,150.5,150.5,1,8.49,300,300,03-MAR-
2023,
OPTSTK,HAL,27-Apr-
2023,2700,CE,130.9,148.05,130.9,148.05,148.05,4,34.07,3300,600,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,1940,PE,0,0,0,15.85,2.2,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,1980,PE,0,0,0,20,3.15,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2400,PE,26.95,26.95,26,26,26,2,14.55,6000,300,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2500,PE,44.8,44.8,43,43.9,43.9,2,15.26,2700,600,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2600,PE,60,70,55,70,70,7,55.89,2100,1800,03-MAR-2023,
OPTSTK,HAL,27-Apr-2023,2920,PE,0,0,0,431.6,292,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,25-May-2023,2140,CE,0,0,0,485,610.4,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,25-May-2023,2160,CE,0,0,0,469.55,593.25,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,25-May-2023,2700,CE,0,0,0,162,227,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,25-May-2023,2940,CE,0,0,0,90.8,132,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,25-May-2023,2140,PE,0,0,0,45.95,23.15,0,0,0,0,03-MAR-2023,
OPTSTK,HAL,25-May-2023,3040,PE,0,0,0,515,401.3,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,920,CE,0,0,0,208.95,289.7,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1110,CE,0,0,0,81,109.55,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1150,CE,0,0,0,69.75,79,0,0,1000,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1190,CE,33.5,33.5,33.5,33.5,53.8,1,6.11,10000,-500,03-
MAR-2023,
OPTSTK,HAVELLS,29-Mar-
2023,1200,CE,35,37.8,30.2,34.1,34.1,471,2906.18,115500,16500,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1210,CE,30,32.6,25.3,29,29,1814,11240.43,49000,19000,03-
MAR-2023,
2023,1220,CE,25.95,27.65,21.3,24.35,24.35,503,3129.88,77000,1000,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1230,CE,19.6,22,18.5,22,34.4,17,106.27,23000,-1000,03-
MAR-2023,
2023,1240,CE,17.5,19.15,15,16.65,16.65,195,1225.47,67500,11000,03-MAR-2023,
2023,1250,CE,12.35,15.75,12,14.05,14.05,173,1093.3,68500,8000,03-MAR-2023,
2023,1260,CE,11.05,12.8,9.8,10.95,10.95,135,858,54500,14500,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1270,CE,9,10.6,8.7,10.6,20.65,3,19.19,3500,500,03-MAR-
2023,
OPTSTK,HAVELLS,29-Mar-2023,1280,CE,7.45,7.9,6.85,7.5,7.5,18,115.85,25500,-500,03-
MAR-2023,
2023,1300,CE,5.85,5.85,4.25,4.7,4.7,583,3803.76,303500,12000,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1320,CE,3.45,3.45,2.9,3,9.95,31,205.08,33500,6500,03-
MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1340,CE,2.15,2.5,2,2.05,2.05,19,127.5,103500,-2500,03-
MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1380,CE,1.25,1.25,1.25,1.25,3.65,1,6.9,5000,500,03-MAR-
2023,
OPTSTK,HAVELLS,29-Mar-2023,1400,CE,0.9,1.1,0.8,0.8,0.8,29,203.13,92000,3500,03-MAR-
2023,
OPTSTK,HAVELLS,29-Mar-2023,920,PE,0,0,0,10.55,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,930,PE,0,0,0,12,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1000,PE,0.85,0.85,0.85,0.85,0.55,1,5,17000,0,03-MAR-
2023,
OPTSTK,HAVELLS,29-Mar-2023,1060,PE,0,0,0,46.9,3,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1100,PE,3,3.05,2.15,2.35,2.35,90,496.18,71500,4000,03-
MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1140,PE,7.45,7.45,5.25,6,6,74,424.24,44500,0,03-MAR-
2023,
OPTSTK,HAVELLS,29-Mar-2023,1150,PE,8.55,8.55,7.8,8.3,8.3,3,17.37,26500,-500,03-MAR-
2023,
2023,1160,PE,10.95,11.75,8.6,9.65,9.65,104,608.59,61000,1000,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1180,PE,17.2,18.55,13.9,15.35,15.35,76,454.49,55000,-
500,03-MAR-2023,
2023,1190,PE,22.9,22.9,16.65,17.65,17.65,70,423.45,14000,3500,03-MAR-2023,
2023,1200,PE,25.65,27,21.1,22.45,22.45,331,2025.89,84500,12500,03-MAR-2023,
2023,1210,PE,30,30.7,25.35,27.45,27.45,39,241.54,9000,3500,03-MAR-2023,
OPTSTK,HAVELLS,29-Mar-2023,1220,PE,35,37.4,31.5,31.5,47.5,15,94.05,18000,1000,03-
MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,990,CE,0,0,0,219.75,229.15,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,1060,CE,0,0,0,165,167.15,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,1210,CE,59.45,59.45,59.45,59.45,66.25,1,6.34,500,500,03-
MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,1240,CE,52.75,52.75,52.75,52.75,52.65,1,6.46,500,500,03-
MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,990,PE,0,0,0,12.2,3.3,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,1090,PE,0,0,0,34.7,16,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,1100,PE,0,0,0,12,18.2,0,0,1000,0,03-MAR-2023,
OPTSTK,HAVELLS,27-Apr-2023,1260,PE,0,0,0,115.25,86,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,990,CE,0,0,0,236.8,238.55,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,1050,CE,0,0,0,187.4,188,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,1250,CE,0,0,0,68,65.6,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,990,PE,0,0,0,9.1,7.25,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,1070,PE,0,0,0,23,19.7,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,1100,PE,0,0,0,30.85,27,0,0,0,0,03-MAR-2023,
OPTSTK,HAVELLS,25-May-2023,1180,PE,0,0,0,60,54.85,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,870,CE,0,0,0,196.3,253.4,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,960,CE,0,0,0,125,164.55,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,970,CE,0,0,0,118,154.9,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1000,CE,128,130.95,128,130.95,126.65,2,15.81,30100,0,03-
MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1040,CE,92,92,92,92,91.65,1,7.92,4200,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1050,CE,76.4,83,75.9,75.9,75.9,12,94.76,30800,5600,03-
MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1060,CE,72.9,73,72.9,73,75.85,3,23.79,16800,700,03-MAR-
2023,
OPTSTK,HCLTECH,29-Mar-2023,1070,CE,61.55,65.3,60,65.2,68.5,11,87.33,10500,2100,03-
MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1080,CE,51.45,57.7,49.75,53,53,52,412.63,142800,-
7700,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1090,CE,38.1,50.9,38.1,48.2,54.95,23,183.19,90300,-
2100,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1100,CE,29,43,29,36.25,36.25,1770,14104.45,514500,-
30800,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1110,CE,26.5,36,25.95,30.35,30.35,502,4010.31,70000,-
83300,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-
2023,1120,CE,20.95,29.8,20.95,24.6,24.6,1876,15045.72,364700,114800,03-MAR-2023,
2023,1130,CE,17.3,24.1,17.25,19.9,19.9,1193,9612.19,165200,33600,03-MAR-2023,
2023,1140,CE,12.5,19.5,12.5,15.1,15.1,2104,17039.5,298900,23800,03-MAR-2023,
2023,1150,CE,10.95,15,10.7,11.5,11.5,1998,16262.89,487200,162400,03-MAR-2023,
10500,03-MAR-2023,
2023,1170,CE,5.6,8.85,5.6,6.55,6.55,301,2480.66,138600,16100,03-MAR-2023,
2023,1180,CE,5.1,6.8,4.65,4.9,4.9,477,3958.42,133000,48300,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1190,CE,4.15,4.15,4.1,4.15,12.95,4,33.43,8400,1400,03-
MAR-2023,
16800,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1210,CE,3.45,3.45,1.9,2,2,11,93.33,6300,2100,03-MAR-
2023,
OPTSTK,HCLTECH,29-Mar-2023,1220,CE,2,2.2,1.55,1.7,1.7,142,1214.55,81900,7000,03-
MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1240,CE,1.2,1.45,1,1.15,5,36,312.77,50400,20300,03-MAR-
2023,
OPTSTK,HCLTECH,29-Mar-2023,1250,CE,1.2,1.25,1.1,1.15,1.15,60,525.49,212800,2800,03-
MAR-2023,
2023,1300,CE,0.75,0.9,0.7,0.75,0.75,406,3696.81,431900,187600,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,870,PE,0,0,0,7.1,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,940,PE,0.95,0.95,0.2,0.2,0.35,10,65.84,0,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,950,PE,0.15,0.25,0.1,0.25,0.25,34,226.14,34300,-
11200,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,980,PE,0.6,0.6,0.6,0.6,1.45,1,6.86,51100,-700,03-MAR-
2023,
OPTSTK,HCLTECH,29-Mar-2023,1000,PE,1.6,1.7,1,1.25,1.25,204,1429.87,277900,28000,03-
MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1010,PE,2.45,2.45,1.75,1.75,3.5,2,14.16,700,700,03-MAR-
2023,
OPTSTK,HCLTECH,29-Mar-2023,1020,PE,2.15,2.35,1.6,1.9,1.9,59,421.99,36400,4900,03-
MAR-2023,
21000,03-MAR-2023,
3500,03-MAR-2023,
35700,03-MAR-2023,
2023,1070,PE,9.05,9.05,5,5.75,5.75,159,1197.39,87500,12600,03-MAR-2023,
2023,1080,PE,8.4,9.15,6.4,7.5,7.5,503,3828.81,238000,16800,03-MAR-2023,
2023,1090,PE,9.75,11.7,8.15,9.6,9.6,478,3678.44,175700,28700,03-MAR-2023,
2023,1100,PE,16,17,10.45,12.4,12.4,1762,13718,471800,23800,03-MAR-2023,
2023,1110,PE,17.1,17.8,13.05,15.5,15.5,514,4048.36,60200,2800,03-MAR-2023,
2023,1120,PE,20.2,21.3,16.6,19.65,19.65,761,6066.58,91700,51800,03-MAR-2023,
2023,1130,PE,22.7,25.2,21,24.05,24.05,242,1953.26,60200,29400,03-MAR-2023,
2023,1140,PE,33.5,33.5,26.1,31.15,31.15,204,1670.11,95900,49700,03-MAR-2023,
2023,1150,PE,34,36.7,31.95,35.4,35.4,23,190.56,143500,3500,03-MAR-2023,
2023,1160,PE,43.75,43.75,39.35,39.35,56.4,11,92.55,7000,2100,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1170,PE,47.1,47.1,46,46,63.25,4,34.06,0,0,03-MAR-2023,
2023,1180,PE,55.45,59.1,54.05,54.8,70.4,23,199.09,16800,11900,03-MAR-2023,
3500,03-MAR-2023,
2023,1210,PE,87.75,87.75,87.75,87.75,93.95,1,9.08,2800,700,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1220,PE,0,0,0,102,102.35,0,0,700,0,03-MAR-2023,
OPTSTK,HCLTECH,29-Mar-2023,1280,PE,151,151,151,151,156.7,1,10.01,700,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,920,CE,0,0,0,224.2,210.8,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,950,CE,0,0,0,198,182.85,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,980,CE,0,0,0,173.05,156,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,1100,CE,50.3,55.15,50.3,53.05,68,3,24.2,4900,700,03-MAR-
2023,
OPTSTK,HCLTECH,27-Apr-2023,1200,CE,9,13,9,12.3,12.3,24,203.61,28000,9800,03-MAR-
2023,
OPTSTK,HCLTECH,27-Apr-2023,920,PE,0,0,0,5.65,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,1000,PE,0,0,0,17.35,9,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,1020,PE,0,0,0,22,12.55,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-2023,1040,PE,0,0,0,27.4,17,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-
2023,1100,PE,26.15,26.8,23.8,26.65,26.65,17,133.9,85400,700,03-MAR-2023,
OPTSTK,HCLTECH,27-Apr-
2023,1200,PE,85.3,86.4,82.65,82.65,93.95,7,62.94,4900,4900,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,920,CE,0,0,0,198,218.45,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,930,CE,0,0,0,189.4,209.4,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,1020,CE,0,0,0,119.65,135,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,1220,CE,0,0,0,29,33.1,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,920,PE,0,0,0,7.25,4.3,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,990,PE,0,0,0,19.2,13,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,1070,PE,0,0,0,45,33.95,0,0,0,0,03-MAR-2023,
OPTSTK,HCLTECH,25-May-2023,1240,PE,0,0,0,148,128.5,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2180,CE,0,0,0,548.25,477.6,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2300,CE,0,0,0,385,360.9,0,0,300,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2320,CE,0,0,0,430.1,342,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2400,CE,235.05,235.05,235.05,235.05,268.9,1,7.9,2700,0,03-
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2500,CE,135,169.1,135,160.95,160.95,16,127.73,8700,-300,03-
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2560,CE,99.8,102,99.8,102,144,2,15.96,5100,-300,03-MAR-
2023,
OPTSTK,HDFC,29-Mar-2023,2580,CE,67.15,100,67.15,93.2,93.2,133,1062.44,31200,-
900,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2600,CE,55.35,84.2,55,78.15,78.15,1433,11479.34,255300,-
11400,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2620,CE,45.7,69.3,43.95,63.6,63.6,1194,9596.64,81000,-
45000,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2640,CE,34.5,56.55,34.5,51.05,51.05,3180,25649.1,264600,146100,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2660,CE,30.95,45.8,26.95,40.7,40.7,2715,21989.9,214200,74400,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2680,CE,24,36,21,31.7,31.7,971,7894.64,127500,39900,03-MAR-
2023,
OPTSTK,HDFC,29-Mar-2023,2700,CE,17.25,28.6,15.55,24.65,24.65,3808,31112.6,559800,-
41100,03-MAR-2023,
MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2740,CE,10.8,17,9.45,14.35,14.35,888,7337.64,122400,16800,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2760,CE,7.55,13,7,11.05,11.05,430,3574.79,34200,21000,03-
MAR-2023,
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2800,CE,6,8.2,4.85,6.9,6.9,1547,13026.34,661800,-63300,03-
MAR-2023,
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2840,CE,3.35,4.7,3.35,3.95,3.95,154,1314,43500,6600,03-MAR-
2023,
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2900,CE,1.85,2,1.6,1.85,1.85,229,1993.61,142800,-900,03-
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2920,CE,2.2,2.2,2.2,2.2,2.2,1,8.76,1200,300,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,3000,CE,1,1.45,1,1.2,1.2,86,774.32,45900,3300,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,3100,CE,1.2,1.2,1.1,1.1,2.95,2,18.6,2700,600,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2180,PE,0,0,0,15.95,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2200,PE,0.75,1,0.75,0.95,0.75,3,19.8,9000,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2300,PE,0.65,0.85,0.65,0.7,3.25,13,89.72,66600,600,03-MAR-
2023,
2023,
OPTSTK,HDFC,29-Mar-2023,2400,PE,2.45,2.65,1.75,1.95,1.95,61,439.57,156600,-1500,03-
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2420,PE,3,3,2.7,2.7,2.7,6,43.6,12900,1200,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2440,PE,3.95,4.1,3,3.1,3.1,94,689,31200,-1200,03-MAR-2023,
2023,
OPTSTK,HDFC,29-Mar-2023,2480,PE,4.8,5.05,4.4,4.95,4.95,41,305.62,10200,10200,03-
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2500,PE,11.3,11.3,5.4,6.35,6.35,645,4850.96,165300,-
2400,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2520,PE,12,12,7,8,8,81,614.39,27300,4200,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2540,PE,17.95,17.95,8.4,9.95,9.95,248,1897.68,37500,5400,03-MAR-2023,
4500,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2580,PE,27.15,27.15,13.8,16.05,16.05,701,5461.72,67500,3300,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2600,PE,37.95,38.2,17.6,20.65,20.65,2783,21893.72,460500,57900,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2620,PE,40.9,43.2,22.9,26.65,26.65,1351,10736.26,96300,34500,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2640,PE,51.7,51.85,29.85,34,34,1372,11006.58,106500,42000,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2660,PE,60,60,38.5,43.1,43.1,715,5796.12,111000,45600,03-
MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2680,PE,57.2,57.2,49.2,50,98.15,11,90.19,12300,0,03-MAR-
2023,
14100,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2740,PE,100,100,100,100,134.3,1,8.52,600,300,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,2780,PE,0,0,0,153,161.7,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-
2023,2800,PE,179.4,179.4,141.8,150.85,150.85,41,362.28,24600,3600,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,3020,PE,0,0,0,367,365,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,29-Mar-2023,3080,PE,0,0,0,413.05,422,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2180,CE,0,0,0,580.2,495.15,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2460,CE,0,0,0,350,256.8,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2600,CE,87,109.05,87,105.6,165.8,7,56.73,9600,300,03-MAR-
2023,
OPTSTK,HDFC,27-Apr-2023,2720,CE,0,0,0,190.9,107,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2800,CE,22,27.65,22,25.9,25.9,14,118.64,8700,2700,03-MAR-
2023,
OPTSTK,HDFC,27-Apr-2023,2820,CE,0,0,0,145.9,71,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,3060,CE,0,0,0,71,22.6,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2180,PE,0,0,0,12.1,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2240,PE,0,0,0,17.8,9,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,27-Apr-2023,2440,PE,0,0,0,52,38.8,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,25-May-2023,2180,CE,0,0,0,478.4,514.2,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,25-May-2023,2440,CE,0,0,0,278.55,303,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,25-May-2023,2180,PE,0,0,0,19.05,12.25,0,0,0,0,03-MAR-2023,
OPTSTK,HDFC,25-May-2023,2380,PE,0,0,0,57,41.9,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1440,CE,0,0,0,768.35,363.75,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1460,CE,0,0,0,748.9,344,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1700,CE,125,126,122,122,122,6,32.84,2700,-600,03-MAR-
2023,
OPTSTK,HDFCAMC,29-Mar-2023,1760,CE,77.05,77.05,77,77,87.7,3,16.53,1500,0,03-MAR-
2023,
OPTSTK,HDFCAMC,29-Mar-
2023,1800,CE,55.25,60,51.7,54.65,54.65,612,3407.21,121200,18000,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1820,CE,43.5,49.8,43.2,44.85,44.85,166,929.39,44100,-
1500,03-MAR-2023,
2023,1840,CE,42.3,42.3,34.8,36.8,36.8,529,2980.5,108000,5100,03-MAR-2023,
6300,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1880,CE,23.2,27,23.2,24.6,24.6,58,331.52,37200,3600,03-
MAR-2023,
2023,1900,CE,19.95,22.6,18.25,19.85,19.85,3079,17740.63,729600,230400,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1920,CE,16,17.5,15.8,16.15,16.15,29,168.5,18600,5400,03-
MAR-2023,
300,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1960,CE,10,11.1,10,10.2,10.2,61,360.6,17700,15300,03-
MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1980,CE,0,0,0,15,12.75,0,0,900,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2000,CE,7,7.6,6.25,6.8,6.8,344,2071.04,235200,11100,03-
MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2040,CE,3.4,4.65,3.4,4.2,6.5,15,91.99,7200,300,03-MAR-
2023,
OPTSTK,HDFCAMC,29-Mar-2023,2060,CE,3,3,3,3,5.1,1,6.18,2100,300,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2080,CE,3.25,3.25,2.6,3,3,7,43.74,8700,1200,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2100,CE,1.75,2.35,1.75,2.1,2.1,37,233.33,75600,5100,03-
MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2200,CE,1.1,1.1,0.6,0.7,0.7,8,52.81,17700,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2300,CE,0.4,0.4,0.3,0.35,0.35,15,103.51,12300,900,03-
MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1440,PE,0,0,0,0.65,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1500,PE,1.45,1.45,1.45,1.45,0.95,1,4.5,22200,-300,03-
MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1560,PE,0,0,0,3,3.05,0,0,300,0,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1580,PE,5,5,4,4,4.3,2,9.5,600,300,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1600,PE,4.85,5.05,3.5,4.55,4.55,108,519.72,89100,-
6000,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1640,PE,6.5,7.45,5.7,5.85,5.85,9,44.45,8400,600,03-MAR-
2023,
OPTSTK,HDFCAMC,29-Mar-2023,1660,PE,9,9,9,9,14,1,5,3900,0,03-MAR-2023,
2023,1680,PE,11.95,12.25,11.95,12.05,12.05,16,81.21,21900,900,03-MAR-2023,
2023,1700,PE,15,16.1,12.5,15.45,15.45,329,1691.66,157500,19800,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1740,PE,19.1,25.6,19.1,24.65,24.65,66,349,15300,7800,03-
MAR-2023,
2023,1760,PE,27.5,31.4,26.65,30.55,30.55,80,429.4,47100,1800,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1780,PE,35.7,38,32.8,37.6,37.6,15,81.68,25500,900,03-
MAR-2023,
2023,1800,PE,47.95,48,41.1,47.45,47.45,328,1815.07,215400,22500,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,1820,PE,54.55,56.1,54.55,56.1,56.1,4,22.5,4200,-300,03-
MAR-2023,
2023,1840,PE,68.05,68.05,67.75,67.75,82.7,3,17.17,29400,300,03-MAR-2023,
2023,1900,PE,114.45,114.45,105.2,112.35,112.35,70,421.59,93900,9900,03-MAR-2023,
2023,2000,PE,196.95,196.95,195,195.5,203.95,4,26.35,61500,600,03-MAR-2023,
OPTSTK,HDFCAMC,29-Mar-2023,2040,PE,0,0,0,73.35,240,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1440,CE,0,0,0,522.6,374.9,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1500,CE,0,0,0,466.8,319,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1600,CE,0,0,0,378,232.35,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1440,PE,0,0,0,3.8,2.95,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1480,PE,0,0,0,5.7,5,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1540,PE,0,0,0,10,10.1,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,27-Apr-2023,1840,PE,0,0,0,74.35,105,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1440,CE,0,0,0,375.55,387.3,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1740,CE,0,0,0,154.75,158,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1960,CE,0,0,0,63.9,63,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1440,PE,0,0,0,10.3,7.35,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1460,PE,0,0,0,12.35,9,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1540,PE,0,0,0,24,18.65,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCAMC,25-May-2023,1560,PE,0,0,0,27.9,22,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1370,CE,0,0,0,303,253.2,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1390,CE,0,0,0,285.4,233.65,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-
2023,1500,CE,108,128,107,125.2,125.2,50,446.01,63800,7150,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1520,CE,107,107,107,107,115.4,1,8.94,3300,0,03-MAR-
2023,
OPTSTK,HDFCBANK,29-Mar-2023,1530,CE,71,71,71,71,107.55,1,8.8,550,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1540,CE,73.5,88,73.5,88,99.95,15,134.06,23650,1100,03-
MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1550,CE,59,80,58.15,78.5,92.65,117,1042.42,32450,-
5500,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1560,CE,53.05,70.95,53,68.95,68.95,129,1150.61,51700,-
3300,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1570,CE,47.6,63,46.8,61.4,61.4,54,482.71,17600,-
2750,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1580,CE,43,55,38.3,52.4,52.4,1402,12539.2,188650,-
102850,03-MAR-2023,
2023,1590,CE,33.95,47,32.4,44.55,44.55,1564,14020.61,218900,-165550,03-MAR-2023,
2023,1600,CE,29.95,39.8,27.35,37.4,37.4,12192,109614.58,1987700,-1019700,03-MAR-
2023,
2023,1610,CE,22.25,33.4,22.25,31.1,31.1,3698,33337.01,2741200,-22550,03-MAR-2023,
2023,1620,CE,19.55,27.9,18.5,25.95,25.95,10899,98577.23,1422850,83600,03-MAR-2023,
2023,1630,CE,16,23,15.75,21.5,21.5,3175,28824.32,396000,51150,03-MAR-2023,
2023,1640,CE,12.8,18.85,12.8,17.55,17.55,6014,54796.55,927850,100650,03-MAR-2023,
2023,1650,CE,11,15.35,10.6,14.35,14.35,4727,43254.2,1161600,-77550,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1660,CE,8.7,12.35,8.55,11.5,11.5,5179,47596.22,794750,-
46750,03-MAR-2023,
2023,1670,CE,7.5,9.85,7.1,9.2,9.2,1732,15992.88,397100,48400,03-MAR-2023,
2023,1680,CE,6.15,7.95,5.75,7.35,7.35,3385,31408.3,823350,153450,03-MAR-2023,
2023,1690,CE,4.9,6.45,4.75,5.95,5.95,888,8282.38,287650,23100,03-MAR-2023,
2023,1700,CE,4,5.3,3.95,4.9,4.9,4019,37683.41,2426600,99000,03-MAR-2023,
2023,1710,CE,3.2,4.15,3.15,3.8,3.8,553,5212.25,208450,22000,03-MAR-2023,
2023,1720,CE,2.8,3.25,2.5,2.9,2.9,841,7969.19,442200,79200,03-MAR-2023,
2023,1730,CE,2.15,2.55,2,2.3,2.3,473,4506.52,139700,53900,03-MAR-2023,
1100,03-MAR-2023,
2023,1750,CE,1.55,1.75,1.35,1.55,1.55,342,3294.73,320100,3850,03-MAR-2023,
14300,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1770,CE,4.7,4.7,1,1.05,1.05,29,282.51,14300,6050,03-
MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1780,CE,0.8,0.9,0.75,0.9,0.9,88,861.92,176550,2750,03-
MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1790,CE,1.4,1.4,1.4,1.4,5.65,1,9.85,1650,550,03-MAR-
2023,
2023,1800,CE,0.75,0.9,0.75,0.8,0.8,461,4565.99,605000,11550,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1810,CE,1,1,1,1,4.1,1,9.96,1100,0,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1840,CE,1.5,1.5,0.5,0.7,2.5,8,80.99,13750,2200,03-MAR-
2023,
OPTSTK,HDFCBANK,29-Mar-2023,1850,CE,0.5,0.8,0.5,0.65,0.65,10,101.78,13200,-550,03-
MAR-2023,
MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1890,CE,0.7,0.7,0.5,0.5,1,2,20.79,14300,550,03-MAR-
2023,
MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1370,PE,1,1,0.4,0.4,0.4,8,60.31,8250,1650,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1380,PE,0.9,0.9,0.4,0.6,0.6,5,37.96,8800,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1390,PE,0,0,0,10.6,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1400,PE,0.75,0.75,0.55,0.65,0.65,162,1247.93,155100,-
1650,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1420,PE,1.25,1.25,0.8,0.8,0.8,8,62.52,8800,1100,03-MAR-
2023,
OPTSTK,HDFCBANK,29-Mar-2023,1430,PE,0,0,0,16,2,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1440,PE,1.7,2.2,0.9,0.9,2.55,42,333.02,66550,-550,03-
MAR-2023,
1650,03-MAR-2023,
2750,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1470,PE,3,3,1.45,1.7,1.7,196,1586.65,31350,-42350,03-
MAR-2023,
2200,03-MAR-2023,
2750,03-MAR-2023,
2023,1500,PE,5.35,5.35,2.6,2.75,2.75,1582,13077.59,1235850,78100,03-MAR-2023,
2023,1510,PE,5.1,5.15,2.95,3.1,3.1,436,3629.06,156750,4950,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1520,PE,8,8,3.4,3.7,3.7,764,6404.04,373450,11550,03-
MAR-2023,
18700,03-MAR-2023,
2023,1540,PE,10.55,10.55,4.4,4.75,4.75,1368,11631.25,322850,-77000,03-MAR-2023,
35200,03-MAR-2023,
53900,03-MAR-2023,
2023,1570,PE,18,18.05,7.4,8.15,8.15,1528,13276.63,156750,24750,03-MAR-2023,
2023,1580,PE,18,22.25,9.05,10,10,4253,37246.11,662750,8250,03-MAR-2023,
2023,1590,PE,26.5,26.55,11.1,12.2,12.2,2438,21521.26,233750,-9350,03-MAR-2023,
2023,1600,PE,24.5,31.15,13.65,15.15,15.15,10667,94918.8,1918950,416900,03-MAR-2023,
2023,1610,PE,34.95,36.35,17,18.85,18.85,3036,27241.02,721600,142450,03-MAR-2023,
2023,1620,PE,38.6,41.9,21.5,23.5,23.5,5736,51901.32,584650,33000,03-MAR-2023,
2023,1630,PE,34.1,35,27,28.75,28.75,222,2026.34,88000,4950,03-MAR-2023,
2023,1640,PE,51.95,52.55,32.3,34.9,34.9,1522,14031.95,249150,-550,03-MAR-2023,
2023,1650,PE,57.95,57.95,39.7,42.25,42.25,141,1312.24,133650,20900,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1660,PE,68,68.5,45.8,48.45,48.45,155,1460.29,150150,-
24750,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1670,PE,61,61,55,55,55,5,47.48,40150,-550,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1680,PE,75,75,63.1,64.6,64.6,74,711.45,66550,-23100,03-
MAR-2023,
2023,1700,PE,99.65,99.65,79.15,79.15,95.75,148,1452.79,183700,-67100,03-MAR-2023,
1650,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1760,PE,0,0,0,148,144.2,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,29-Mar-2023,1800,PE,188,188,185,185,179.9,2,21.85,48950,0,03-MAR-
2023,
OPTSTK,HDFCBANK,29-Mar-2023,1900,PE,0,0,0,305,275.4,0,0,106700,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1380,CE,0,0,0,300.65,255.1,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1500,CE,130.1,135.5,130.1,134,152.75,9,80.89,2200,-
3850,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1520,CE,0,0,0,186.95,138,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1580,CE,82.05,82.05,49.3,63,98.3,8,72.22,550,550,03-
MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1600,CE,51.1,60.3,47.8,57,57,113,1028.38,65450,-
7150,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1620,CE,45,48.75,44.9,47,47,21,192.49,8800,3850,03-MAR-
2023,
OPTSTK,HDFCBANK,27-Apr-2023,1630,CE,0,0,0,40,71.4,0,0,6600,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-
2023,1700,CE,14.7,17.7,14.7,16.95,16.95,114,1076.26,76450,13200,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1800,CE,4.4,4.5,3.85,4.2,4.2,12,119.08,8800,3850,03-
MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1380,PE,0,0,0,8.25,4.1,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1420,PE,0,0,0,6,7.5,0,0,550,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1500,PE,12.55,12.55,7.25,7.5,7.5,78,647.14,61050,-
11550,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1600,PE,44.7,44.75,26.75,28.8,28.8,87,780.85,83600,-
2200,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1610,PE,40.25,40.25,40.25,40.25,58,1,9.07,2200,550,03-
MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1770,PE,0,0,0,148.05,159,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,27-Apr-2023,1800,PE,0,0,0,168.55,183,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1380,CE,0,0,0,259.55,267.3,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1420,CE,0,0,0,226.3,233,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1570,CE,0,0,0,122,124.3,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1770,CE,0,0,0,41,39.95,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1380,PE,0,0,0,11.75,8.75,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1400,PE,0,0,0,14.5,11,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1500,PE,12.9,12.9,12,12,30.05,5,41.59,2750,2750,03-MAR-
2023,
OPTSTK,HDFCBANK,25-May-2023,1600,PE,46.5,46.5,35.05,35.05,64.95,3,27.05,14300,0,03-
MAR-2023,
OPTSTK,HDFCBANK,25-May-2023,1760,PE,0,0,0,169,157.75,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,390,CE,0,0,0,187.8,102,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,395,CE,0,0,0,182.95,97.1,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,450,CE,0,0,0,40,46.3,0,0,7700,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,460,CE,32,36,31.95,35,35,30,162.78,18700,-13200,03-MAR-
2023,
OPTSTK,HDFCLIFE,29-Mar-
2023,470,CE,23.4,27.75,23.15,27.35,31.4,20,109.27,20900,9900,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,475,CE,20.85,24,20.85,24,28.15,2,10.94,0,-1100,03-MAR-
2023,
2023,480,CE,15.7,21.2,15.5,19.05,19.05,252,1381.71,202400,1100,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,485,CE,13.1,18.05,13.1,16,16,185,1019,78100,-14300,03-
MAR-2023,
2023,490,CE,11.55,14.95,10.45,13.05,13.05,1147,6345.22,558800,-79200,03-MAR-2023,
2023,495,CE,8.8,12.1,8.6,10.45,10.45,309,1717.76,156200,22000,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,500,CE,6,9.85,6,8.25,8.25,1729,9667.08,1251800,-
100100,03-MAR-2023,
2023,505,CE,5.65,7.6,5.35,6.3,6.3,375,2109.77,1094500,112200,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,510,CE,4.75,6.25,4.25,5,5,527,2986.15,845900,34100,03-
MAR-2023,
2023,515,CE,3.55,5,3.45,4.05,4.05,115,656.72,162800,22000,03-MAR-2023,
2023,520,CE,3.15,4.25,2.75,3.4,3.4,763,4393.16,969100,57200,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,525,CE,2.4,3.5,2.4,2.85,2.85,30,174.2,180400,3300,03-
MAR-2023,
2023,530,CE,2.25,3,1.95,2.45,2.45,462,2705.86,1031800,20900,03-MAR-2023,
2023,535,CE,1.7,2.35,1.65,1.95,1.95,128,756.07,394900,73700,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,540,CE,1.4,1.9,1.3,1.6,1.6,312,1858.54,486200,-
78100,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,550,CE,1,1.3,0.8,1.1,1.1,625,3788.08,1008700,-
182600,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,560,CE,0.7,0.95,0.6,0.9,2,58,357.72,229900,-6600,03-
MAR-2023,
MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,580,CE,0.65,0.65,0.65,0.65,0.9,1,6.38,8800,1100,03-MAR-
2023,
MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,390,PE,0,0,0,1,0.1,0,0,1100,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,395,PE,0,0,0,0.25,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,400,PE,0.3,0.3,0.3,0.3,0.25,2,8.8,99000,0,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,435,PE,2,2,2,2,1.95,1,4.8,2200,1100,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,440,PE,1.2,1.2,0.8,0.95,0.95,33,160.07,152900,9900,03-
MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,450,PE,2.1,2.15,1.15,1.45,1.45,183,909.14,401500,-
19800,03-MAR-2023,
MAR-2023,
4400,03-MAR-2023,
2023,465,PE,3.35,3.6,2.85,3.25,3.25,35,180.27,19800,15400,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,470,PE,6,6.2,3.7,4.15,4.15,313,1633.62,233200,-9900,03-
MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,475,PE,7.4,7.4,4.7,5.4,5.4,40,211.51,28600,2200,03-MAR-
2023,
OPTSTK,HDFCLIFE,29-Mar-2023,480,PE,10,10.8,6.1,6.9,6.9,318,1705.28,540100,1100,03-
MAR-2023,
2023,485,PE,11.3,11.7,7.75,8.65,8.65,80,434.93,55000,7700,03-MAR-2023,
2023,490,PE,15,15,9.65,10.65,10.65,308,1697.38,309100,55000,03-MAR-2023,
MAR-2023,
2023,500,PE,21,21,14.5,15.85,15.85,122,692.83,772200,12100,03-MAR-2023,
2023,505,PE,22.85,22.85,22.85,22.85,25.65,1,5.8,2200,1100,03-MAR-2023,
1100,03-MAR-2023,
2023,520,PE,32.8,32.8,29.3,29.3,35.8,11,66.75,215600,6600,03-MAR-2023,
2023,530,PE,38.35,38.35,38.35,38.35,43.45,1,6.25,24200,1100,03-MAR-2023,
28600,03-MAR-2023,
2023,570,PE,81.5,81.5,77.25,77.5,77.5,27,192.35,41800,25300,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,580,PE,0,0,0,88,88,0,0,1100,0,03-MAR-2023,
4400,03-MAR-2023,
OPTSTK,HDFCLIFE,29-Mar-2023,630,PE,0,0,0,67.4,137,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,390,CE,0,0,0,201.9,105.25,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,395,CE,0,0,0,197,100.55,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,500,CE,15,16.5,14.5,16.5,24.8,6,34.02,6600,2200,03-MAR-
2023,
OPTSTK,HDFCLIFE,27-Apr-2023,530,CE,0,0,0,76.4,14,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,580,CE,0,0,0,45,4.6,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,600,CE,1.35,1.35,1.35,1.35,2.8,3,19.84,20900,3300,03-
MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,390,PE,0,0,0,0.1,1,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,395,PE,0,0,0,0.15,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,450,PE,5.75,6.15,4.85,4.85,9.25,7,35.1,13200,5500,03-
MAR-2023,
OPTSTK,HDFCLIFE,27-Apr-2023,500,PE,0,0,0,17,29.4,0,0,1100,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,395,CE,0,0,0,102.7,104.35,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,415,CE,0,0,0,86,87.2,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,505,CE,0,0,0,30.7,30,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,550,CE,0,0,0,16,15.05,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,580,CE,0,0,0,9.9,9,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,395,PE,0,0,0,3.8,2.9,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,405,PE,0,0,0,5.15,4,0,0,0,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,480,PE,0,0,0,17,24.3,0,0,3300,0,03-MAR-2023,
OPTSTK,HDFCLIFE,25-May-2023,525,PE,0,0,0,52,48.75,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2020,CE,0,0,0,531.3,452.1,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2075,CE,0,0,0,627.5,398,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2200,CE,0,0,0,359,279,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2215,CE,0,0,0,503,265.4,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2315,CE,0,0,0,420.6,181,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-
2023,2400,CE,103,103,91,93.55,93.55,131,981.29,28800,2400,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2420,CE,80.9,80.9,80.9,80.9,109,1,7.5,5100,0,03-MAR-
2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2435,CE,74.1,74.15,66.3,71.05,100.4,10,75.17,3600,-
300,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2440,CE,72.05,72.05,64,65.75,65.75,32,240.83,30000,-
1200,03-MAR-2023,
2023,2455,CE,57,61.4,56.2,57.55,57.55,18,135.71,15900,900,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2460,CE,58.9,63.35,52,54.1,54.1,1028,7762.66,75600,-
300,03-MAR-2023,
2023,2475,CE,50.75,54,45.3,46.45,46.45,165,1249.35,22500,5700,03-MAR-2023,
2023,2480,CE,50,50.05,41.9,44.7,44.7,467,3539.17,72000,21000,03-MAR-2023,
300,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2500,CE,40,41.65,33.65,34.9,34.9,950,7229.94,400200,-
5100,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2515,CE,32.4,34,31.5,32,62,7,53.5,24600,900,03-MAR-
2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2520,CE,30.5,32,28,28,28,7,53.56,17700,1800,03-MAR-
2023,
2023,2535,CE,27.05,27.05,22.4,23.7,23.7,83,637.22,72900,1500,03-MAR-2023,
2023,2540,CE,27,28.15,21.2,22.5,22.5,96,738.24,48900,1200,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2555,CE,28,28,19,20,47.4,8,61.82,20700,300,03-MAR-
2023,
1200,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2575,CE,18,18.05,11.4,15.3,15.3,11,85.47,17400,-
900,03-MAR-2023,
2023,2600,CE,14.2,15.55,10.85,11.55,11.55,345,2703.7,197400,-2100,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2635,CE,8,8.55,7.9,7.95,7.95,34,269.6,29400,-1200,03-
MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2640,CE,8.5,8.5,7,7.45,25.15,20,158.84,6300,3300,03-
MAR-2023,
2023,2700,CE,5.1,5.3,4.3,4.75,4.75,118,957.45,76200,4200,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2735,CE,4,4.25,2.9,2.9,11.2,4,32.86,39000,-600,03-
MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2800,CE,3,3.1,1.65,2.05,2.05,18,151.31,47700,600,03-
MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2835,CE,1.5,1.5,1.5,1.5,4.25,1,8.5,3300,0,03-MAR-
2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2900,CE,2.85,2.85,2.1,2.1,2.1,2,17.41,88800,300,03-
MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2935,CE,2.3,2.3,2.3,2.3,1.45,1,8.81,12600,300,03-MAR-
2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2020,PE,0,0,0,0.75,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2040,PE,0,0,0,1,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2195,PE,0,0,0,19.75,6,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2200,PE,3.5,3.5,3,3,3,11,72.7,54300,-900,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2300,PE,7.55,8,5.7,6.65,6.65,62,429.06,65400,-
2100,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2335,PE,10,10.75,8.5,8.5,27.5,15,105.5,40200,-
1800,03-MAR-2023,
2023,2400,PE,20.45,23.65,17.95,20.8,20.8,222,1612.11,85500,-3000,03-MAR-2023,
2023,2420,PE,26.65,27.35,22.5,25.75,25.75,7,51.35,18600,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2435,PE,32,32.2,27.4,31.2,31.2,17,125.71,31200,0,03-
MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2440,PE,35.95,35.95,29,33,33,55,407.89,13200,6000,03-
MAR-2023,
2023,2455,PE,41.75,41.75,38,38.85,38.85,10,74.83,11100,300,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2460,PE,40.7,45,35.8,41,41,192,1440.47,35100,3300,03-
MAR-2023,
2023,2475,PE,49.05,50.7,43,48.15,48.15,20,151.35,3300,2100,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2480,PE,50.65,51,47.6,51,51,10,75.89,15300,-600,03-
MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2495,PE,56.7,56.7,56.7,56.7,91.35,1,7.65,4500,-
300,03-MAR-2023,
2023,2500,PE,60.7,64.05,56,61.4,61.4,106,814.25,100200,6600,03-MAR-2023,
2023,2520,PE,70.55,70.55,70.55,70.55,105.8,1,7.77,6000,0,03-MAR-2023,
2023,2600,PE,135,137.2,130,130,159.6,12,98.42,42000,600,03-MAR-2023,
OPTSTK,HEROMOTOCO,29-Mar-2023,2700,PE,222,222,222,222,240.15,3,26.29,9300,900,03-
MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2020,CE,0,0,0,546.15,467.8,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2040,CE,0,0,0,527.3,449,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2115,CE,0,0,0,650,380.2,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2500,CE,68.5,72,68.5,70,111.25,6,46.25,2100,900,03-
MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2020,PE,0,0,0,4.25,4.2,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2155,PE,0,0,0,10,14.9,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,27-Apr-2023,2480,PE,0,0,0,93.05,112,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,25-May-2023,2020,CE,0,0,0,521.9,484.9,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,25-May-2023,2800,CE,0,0,0,65,48.1,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,25-May-2023,2020,PE,0,0,0,10.45,10.15,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,25-May-2023,2140,PE,0,0,0,23.7,24,0,0,0,0,03-MAR-2023,
OPTSTK,HEROMOTOCO,25-May-2023,2780,PE,0,0,0,304.7,325,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,330,CE,0,0,0,148.55,89.15,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-
2023,340,CE,76.65,76.65,74.2,75.6,79.65,13,75.63,7000,7000,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,350,CE,0,0,0,63,70.45,0,0,5600,0,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,360,CE,61,61,60.45,60.45,61.6,3,17.67,7000,-1400,03-
MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,370,CE,46.8,51.2,46.8,51,53.2,3,17.62,19600,0,03-MAR-
2023,
2023,380,CE,37.6,42.85,37.6,40.8,40.8,18,106.17,35000,2800,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,390,CE,29.45,34.05,29.45,33.35,33.35,37,218.41,98000,-
9800,03-MAR-2023,
158200,03-MAR-2023,
2023,410,CE,16.75,19.45,15.45,18.05,18.05,2395,14324.03,680400,-225400,03-MAR-2023,
2023,420,CE,11,13.65,10.4,12.35,12.35,4360,26369.81,1985200,-264600,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,430,CE,7.2,9,6.65,8.05,8.05,2174,13328.51,1684200,-
361200,03-MAR-2023,
152600,03-MAR-2023,
2023,450,CE,2.95,3.65,2.65,3.15,3.15,1680,10657.61,2399600,0,03-MAR-2023,
102200,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,470,CE,1.1,1.4,1,1.2,1.2,529,3489.44,961800,-22400,03-
MAR-2023,
4200,03-MAR-2023,
2023,490,CE,0.5,0.6,0.45,0.55,0.55,144,988.89,534800,18200,03-MAR-2023,
2023,500,CE,0.45,0.5,0.4,0.5,0.5,323,2263.05,1556800,35000,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,510,CE,0.3,0.4,0.3,0.35,0.35,33,235.79,473200,8400,03-
MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,520,CE,0.2,0.2,0.2,0.2,1.15,1,7.28,120400,-1400,03-MAR-
2023,
OPTSTK,HINDALCO,29-Mar-2023,550,CE,0.15,0.2,0.1,0.15,0.4,11,84.72,51800,-2800,03-
MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,330,PE,0,0,0,0.5,0.6,0,0,1400,0,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,340,PE,0.45,0.5,0.2,0.25,0.25,68,324.04,501200,0,03-
MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,350,PE,0.95,0.95,0.6,0.65,0.65,132,648.1,448000,-
46200,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,360,PE,1.45,1.45,0.9,1,1,294,1486.28,634200,-114800,03-
MAR-2023,
82600,03-MAR-2023,
4200,03-MAR-2023,
16800,03-MAR-2023,
126000,03-MAR-2023,
43400,03-MAR-2023,
2023,420,PE,16.15,16.7,12.35,13.6,13.6,717,4357.89,735000,9800,03-MAR-2023,
18200,03-MAR-2023,
9800,03-MAR-2023,
11200,03-MAR-2023,
2023,460,PE,46.6,46.6,41.6,41.6,48.45,5,35.32,162400,1400,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,480,PE,0,0,0,70,64.95,0,0,250600,0,03-MAR-2023,
OPTSTK,HINDALCO,29-Mar-2023,500,PE,82.2,82.2,82.2,82.2,82.85,1,8.15,105000,0,03-
MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,330,CE,0,0,0,166.75,93.55,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,400,CE,0,0,0,30.05,42,0,0,7000,0,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,410,CE,25.9,25.9,25.3,25.3,36.55,2,12.19,8400,1400,03-
MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,420,CE,18.5,21,18.5,21,31.65,14,86.2,93800,2800,03-MAR-
2023,
OPTSTK,HINDALCO,27-Apr-2023,450,CE,0,0,0,9,19.85,0,0,1400,0,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,500,CE,2.45,2.95,2.45,2.45,8.25,8,56.29,35000,4200,03-
MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,560,CE,0,0,0,26,2.5,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,330,PE,0,0,0,1.95,3.05,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,370,PE,0,0,0,3,10.45,0,0,4200,0,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,380,PE,6.9,6.9,6,6.05,6.05,10,54.07,23800,-2800,03-MAR-
2023,
OPTSTK,HINDALCO,27-Apr-2023,400,PE,12.6,12.6,10.5,10.5,10.5,15,86.36,64400,-
5600,03-MAR-2023,
OPTSTK,HINDALCO,27-Apr-2023,540,PE,0,0,0,73.5,121,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,25-May-2023,330,CE,0,0,0,116.95,98.2,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,25-May-2023,400,CE,0,0,0,65,49.85,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,25-May-2023,330,PE,0,0,0,4.6,5.85,0,0,0,0,03-MAR-2023,
OPTSTK,HINDALCO,25-May-2023,510,PE,0,0,0,84,97.1,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,80,CE,0,0,0,32,23.65,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,82.5,CE,0,0,0,15.1,21.3,0,0,4800,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,85,CE,16.5,17.2,16.5,17.2,19.05,2,9.77,14400,0,03-
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,90,CE,0,0,0,13.7,14.75,0,0,28800,0,03-MAR-2023,
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,97.5,CE,5.5,7.65,5.5,7.65,9.35,5,25.01,81600,0,03-
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,100,CE,5,6.15,3.95,5.75,5.75,348,1755.83,1228800,-
9600,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,102.5,CE,3.4,4.6,2.75,4.3,4.3,378,1924.38,580800,-
105600,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-
2023,105,CE,2.5,3.4,1.9,3.1,3.1,1330,6892.45,2817600,1344000,03-MAR-2023,
2023,107.5,CE,1.35,2.4,1.3,2.15,2.15,127,667,475200,129600,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,110,CE,1.2,1.65,0.8,1.5,1.5,548,2926.4,2558400,-
134400,03-MAR-2023,
2023,112.5,CE,0.65,1.1,0.55,1.05,1.05,16,87.07,124800,4800,03-MAR-2023,
2023,115,CE,0.4,0.75,0.3,0.75,0.75,462,2564.02,2001600,268800,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,117.5,CE,0.4,0.4,0.4,0.4,0.4,1,5.65,72000,-4800,03-
MAR-2023,
2023,120,CE,0.2,0.35,0.15,0.3,0.3,73,421.3,1262400,33600,03-MAR-2023,
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,130,CE,0.05,0.1,0.05,0.1,0.1,5,31.21,768000,-
19200,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,80,PE,0.1,0.1,0.1,0.1,0.1,1,3.84,4800,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,82.5,PE,0,0,0,0.25,0.4,0,0,206400,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,85,PE,0.15,0.15,0.1,0.1,0.1,18,73.54,398400,48000,03-
MAR-2023,
2023,87.5,PE,0.25,0.25,0.25,0.25,0.9,3,12.63,67200,9600,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,90,PE,0.4,0.45,0.3,0.35,0.35,137,594.09,1123200,-
230400,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,92.5,PE,0.7,0.7,0.5,0.55,0.55,9,40.19,249600,-
9600,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,95,PE,1.1,1.35,0.75,0.9,0.9,152,700.86,993600,-
86400,03-MAR-2023,
2023,97.5,PE,1.65,2,1.25,1.4,1.4,33,156.93,144000,48000,03-MAR-2023,
2023,100,PE,2.6,3.15,1.9,2.1,2.1,496,2440.83,1368000,307200,03-MAR-2023,
2023,102.5,PE,3.75,4.4,2.85,3.15,3.15,40,203.35,120000,43200,03-MAR-2023,
2023,105,PE,5.6,5.9,4.15,4.4,4.4,71,373.52,417600,57600,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,107.5,PE,5.9,5.9,5.9,5.9,5.9,1,5.44,14400,4800,03-
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,110,PE,9,9.65,7.8,7.9,7.9,14,79.64,470400,28800,03-
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,115,PE,0,0,0,18.8,13.7,0,0,134400,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,120,PE,17,17,16.7,16.7,17.75,2,13.13,115200,9600,03-
MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,125,PE,0,0,0,24,22.2,0,0,14400,0,03-MAR-2023,
OPTSTK,HINDCOPPER,29-Mar-2023,137.5,PE,0,0,0,30.8,34,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,80,CE,0,0,0,49.25,24.9,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,82.5,CE,0,0,0,46.95,22.8,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,100,CE,7.1,7.9,6.85,7.9,10.85,4,20.62,28800,-4800,03-
MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,110,CE,3.3,3.3,3.3,3.3,6.45,1,5.43,28800,4800,03-MAR-
2023,
OPTSTK,HINDCOPPER,27-Apr-2023,115,CE,2,2,2,2,4.85,1,5.61,4800,4800,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,120,CE,0,0,0,1,3.65,0,0,43200,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,132.5,CE,0,0,0,13,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,135,CE,0,0,0,12,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,140,CE,0,0,0,10.25,1,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,80,PE,0,0,0,0.5,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,82.5,PE,0,0,0,0.65,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,90,PE,1,1,1,1,1,1,4.36,4800,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,92.5,PE,0,0,0,2,3.8,0,0,4800,0,03-MAR-2023,
OPTSTK,HINDCOPPER,27-Apr-2023,100,PE,4,4,4,4,6.75,1,4.99,38400,4800,03-MAR-2023,
OPTSTK,HINDCOPPER,25-May-2023,80,CE,0,0,0,25.45,26.2,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,25-May-2023,82.5,CE,0,0,0,23.55,24.25,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,25-May-2023,115,CE,0,0,0,7,7,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,25-May-2023,80,PE,0,0,0,2.35,1.9,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,25-May-2023,82.5,PE,0,0,0,2.95,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,HINDCOPPER,25-May-2023,85,PE,0,0,0,3.6,3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,177.5,CE,0,0,0,60.15,42.45,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,180,CE,0,0,0,57.95,40.05,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,205,CE,0,0,0,14,18.2,0,0,8100,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-
2023,210,CE,12.4,13.2,10.7,12.05,12.05,16,95.85,145800,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,212.5,CE,10.5,11,10.5,11,13.2,2,12.05,18900,-5400,03-
MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,215,CE,9,9.6,7.4,8.7,8.7,79,476.85,197100,0,03-MAR-
2023,
OPTSTK,HINDPETRO,29-Mar-2023,217.5,CE,7.4,7.9,6,7.6,10.35,31,188.09,81000,-2700,03-
MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,220,CE,6.4,6.8,4.9,5.9,5.9,999,6093.92,1331100,-
89100,03-MAR-2023,
2023,222.5,CE,5.15,5.5,4,4.85,4.85,54,331.42,218700,16200,03-MAR-2023,
2023,225,CE,4.55,4.6,3.15,3.85,3.85,204,1260.56,467100,37800,03-MAR-2023,
2023,227.5,CE,2.9,3.55,2.5,3.05,3.05,52,323.57,162000,18900,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,230,CE,2.7,2.95,2,2.4,2.4,267,1675.48,958500,-
10800,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,232.5,CE,1.7,2.25,1.55,1.9,1.9,39,246.79,105300,-
16200,03-MAR-2023,
10800,03-MAR-2023,
2023,240,CE,0.85,1.1,0.75,0.9,0.9,112,728.46,572400,16200,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,245,CE,0.4,0.6,0.4,0.6,0.6,33,218.8,102600,59400,03-
MAR-2023,
2700,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,252.5,CE,0,0,0,13,1.1,0,0,0,0,03-MAR-2023,
2700,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,177.5,PE,0,0,0,1.45,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,180,PE,0,0,0,1.7,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,182.5,PE,0,0,0,2,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,195,PE,0.35,0.35,0.35,0.35,1.35,1,5.27,110700,-
2700,03-MAR-2023,
2023,200,PE,0.65,0.7,0.45,0.55,0.55,83,449.4,642600,48600,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,202.5,PE,0.7,0.7,0.7,0.7,2.65,1,5.48,137700,0,03-MAR-
2023,
OPTSTK,HINDPETRO,29-Mar-2023,205,PE,1,1.25,0.95,1,1,60,333.92,186300,-21600,03-MAR-
2023,
OPTSTK,HINDPETRO,29-Mar-2023,207.5,PE,0,0,0,1.9,4,0,0,124200,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,210,PE,2.1,2.4,1.7,1.9,1.9,159,910.23,796500,18900,03-
MAR-2023,
2023,212.5,PE,3,3.15,2.35,2.55,2.55,45,261.41,118800,8100,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,215,PE,3.75,4.15,3.05,3.3,3.3,44,259.62,297000,-
27000,03-MAR-2023,
2023,217.5,PE,5,5.35,3.95,4.45,4.45,36,215.97,113400,13500,03-MAR-2023,
2023,220,PE,6.2,6.65,5,5.45,5.45,222,1353.12,739800,67500,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,225,PE,9,9.55,7.7,8.45,8.45,39,245.79,189000,29700,03-
MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,230,PE,13,13,11.5,11.5,15.1,11,71.99,248400,2700,03-
MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,232.5,PE,13.95,13.95,13.95,13.95,16.85,1,6.65,18900,-
2700,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,240,PE,20,21.3,20,20,22.6,4,28.15,145800,5400,03-MAR-
2023,
OPTSTK,HINDPETRO,29-Mar-2023,245,PE,0,0,0,14,26.75,0,0,2700,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,250,PE,0,0,0,32,31.15,0,0,62100,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,252.5,PE,0,0,0,28,33.4,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,29-Mar-2023,270,PE,0,0,0,43.4,50,0,0,5400,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,177.5,CE,0,0,0,74.3,44.3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,180,CE,0,0,0,71.95,42.05,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,257.5,CE,0,0,0,17.6,3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,270,CE,0,0,0,13,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,280,CE,0,0,0,10.05,1,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,177.5,PE,0,0,0,0.7,1,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,180,PE,0,0,0,0.8,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,182.5,PE,0,0,0,0.95,1.45,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,192.5,PE,0,0,0,1.8,3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,200,PE,2,2,2,2,4.75,1,5.45,10800,2700,03-MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,210,PE,4.1,4.1,3.5,3.55,3.55,27,155.87,83700,70200,03-
MAR-2023,
OPTSTK,HINDPETRO,27-Apr-2023,282.5,PE,0,0,0,39,61.4,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,177.5,CE,0,0,0,49.85,46.3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,180,CE,0,0,0,47.7,44.2,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,200,CE,0,0,0,32.35,29,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,240,CE,0,0,0,12,9.65,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,177.5,PE,0,0,0,2.05,2,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,180,PE,0,0,0,2.4,2.35,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,182.5,PE,0,0,0,2.8,2.7,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,197.5,PE,0,0,0,6,6.05,0,0,0,0,03-MAR-2023,
OPTSTK,HINDPETRO,25-May-2023,250,PE,0,0,0,32.4,34,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2060,CE,0,0,0,548.65,421.55,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2260,CE,0,0,0,372,229.75,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-
2023,2300,CE,184.05,189.95,177.05,186.55,186.55,5,37.27,3600,600,03-MAR-2023,
2023,2400,CE,99.8,106.15,87.8,97.5,97.5,170,1273.33,21900,-4200,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2420,CE,83,86,83,86,105.7,4,30.05,2100,300,03-MAR-
2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2440,CE,65,76,60.7,68.45,68.45,160,1204.06,19500,-
1200,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2460,CE,53.95,62.2,48,55.5,55.5,1334,10065.3,83100,-
33000,03-MAR-2023,
2023,2480,CE,43.1,50,37.85,44.15,44.15,1426,10798.57,112800,17100,03-MAR-2023,
2023,2500,CE,29,39.7,29,34.45,34.45,3129,23795.93,416400,16800,03-MAR-2023,
2023,2520,CE,27.15,30.7,22.85,26.7,26.7,637,4868.15,113700,6300,03-MAR-2023,
2023,2540,CE,17.8,23.55,17.3,20.35,20.35,532,4086.7,140400,18300,03-MAR-2023,
2023,2560,CE,16.05,17.95,13.15,15.35,15.35,588,4543.46,144000,9000,03-MAR-2023,
2023,2580,CE,12,13.4,10.15,11.7,11.7,210,1632.89,122700,5100,03-MAR-2023,
2023,2600,CE,8.95,10.3,7.8,8.9,8.9,1618,12664.53,492000,9000,03-MAR-2023,
2023,2620,CE,7.45,7.9,6.15,6.9,6.9,461,3633.03,82500,48600,03-MAR-2023,
2023,2640,CE,5.45,6.1,4.75,5.3,5.3,187,1484.07,75300,1500,03-MAR-2023,
2023,2660,CE,4.2,4.55,3.95,4.35,16.5,48,383.65,13800,3600,03-MAR-2023,
2023,2680,CE,3.45,3.85,3.15,3.4,3.4,122,982.13,12900,2100,03-MAR-2023,
2023,2700,CE,2.8,3.25,2.65,2.8,2.8,464,3762.45,342900,2700,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2720,CE,2.4,2.4,2.4,2.4,9,2,16.33,6600,0,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2740,CE,4.55,4.55,4.55,4.55,7.25,1,8.23,13800,300,03-
MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2760,CE,2.45,2.45,2.45,2.45,5.8,1,8.28,4200,0,03-MAR-
2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2800,CE,1.5,1.8,1.4,1.65,1.65,84,706,189000,1500,03-
MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2900,CE,1.05,1.05,0.75,1,1.05,8,69.62,7800,1200,03-
MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2060,PE,0,0,0,5.75,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2100,PE,0,0,0,1,0.55,0,0,3600,0,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2200,PE,0.65,1,0.65,0.95,0.95,7,46.21,51600,1500,03-
MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2260,PE,1.95,1.95,1.45,1.45,7.45,6,40.7,3600,0,03-
MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2280,PE,2.45,2.65,1.75,2,9.65,20,136.92,16200,-
300,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2300,PE,3.35,3.65,2.2,2.85,2.85,269,1858.43,91800,-
3900,03-MAR-2023,
2700,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2340,PE,5.3,6.65,3.85,5,5,203,1428.14,84900,1200,03-
MAR-2023,
2700,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2380,PE,9.85,11.65,7.1,9,9,211,1512.43,39600,6900,03-
MAR-2023,
2023,2400,PE,17.95,17.95,9.35,12.3,12.3,914,6615.77,346500,-23100,03-MAR-2023,
2023,2420,PE,20,21.1,13.15,16.55,16.55,230,1681.37,48900,3000,03-MAR-2023,
2023,2440,PE,25.6,28.25,17.75,22.25,22.25,473,3494.58,44400,-3900,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2460,PE,34,36.55,23.8,29.3,29.3,1112,8308.42,73800,-
56400,03-MAR-2023,
2023,2480,PE,47.65,47.65,31.3,37.85,37.85,567,4283.68,62700,10500,03-MAR-2023,
2023,2500,PE,55.4,57.65,40.65,48.05,48.05,720,5501.6,381300,11400,03-MAR-2023,
2023,2520,PE,54.3,60.7,53.4,60.2,60.2,20,154.66,25200,3000,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2540,PE,75.65,77,72,74.75,74.75,7,54.9,20400,600,03-
MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2580,PE,104,104,104,104,129.95,1,8.05,14100,0,03-MAR-
2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2600,PE,125,135,112.9,120.5,120.5,36,293.84,129600,-
4200,03-MAR-2023,
OPTSTK,HINDUNILVR,29-Mar-2023,2760,PE,0,0,0,230.5,281,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2060,CE,0,0,0,601.95,436.4,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2200,CE,0,0,0,473.25,308,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2260,CE,0,0,0,421,257.55,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-
2023,2500,CE,68.5,75.35,65.5,69.4,69.4,34,262.14,8700,3900,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2060,PE,0,0,0,4.2,2.95,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2080,PE,0,0,0,5,3.75,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2200,PE,15.3,15.3,15.3,15.3,13,1,6.64,300,300,03-MAR-
2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2300,PE,0,0,0,25.55,30,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,27-Apr-2023,2500,PE,71.8,71.8,63,70,70,8,61.59,14400,1500,03-MAR-
2023,
OPTSTK,HINDUNILVR,25-May-2023,2060,CE,0,0,0,475.8,452.3,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,25-May-2023,2880,CE,0,0,0,34,24.75,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,25-May-2023,2060,PE,0,0,0,8.45,7.45,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,25-May-2023,2080,PE,0,0,0,10,8.9,0,0,0,0,03-MAR-2023,
OPTSTK,HINDUNILVR,25-May-2023,2300,PE,0,0,0,44.9,44,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,28000,CE,0,0,0,13528.9,7420.05,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,31500,CE,0,0,0,10216.5,4077,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,35000,CE,0,0,0,7190,1523.45,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,35500,CE,1000,1025,900,965,965,26,142.08,75,-240,03-MAR-
2023,
OPTSTK,HONAUT,29-Mar-2023,36000,CE,800,800,700,790,790,10,55.15,225,105,03-MAR-
2023,
OPTSTK,HONAUT,29-Mar-2023,38000,CE,335,340,232,280,280,49,281.29,1110,285,03-MAR-
2023,
OPTSTK,HONAUT,29-Mar-
2023,40000,CE,111.05,131.9,78.95,122.35,122.35,1009,6070.5,10095,2115,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,46500,CE,0,0,0,1283,1.7,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,28000,PE,0,0,0,25.85,4.75,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,30000,PE,29,29,15.05,17.75,17.75,37,166.63,285,-480,03-
MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,30500,PE,0,0,0,150,64.5,0,0,15,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-
2023,35000,PE,1046.35,1046.35,1046.35,1046.35,1073,1,5.4,120,0,03-MAR-2023,
OPTSTK,HONAUT,29-Mar-2023,36000,PE,1560,1560,1560,1560,1594.1,1,5.63,30,15,03-MAR-
2023,
OPTSTK,HONAUT,29-Mar-2023,37500,PE,0,0,0,1163.8,2590,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,27-Apr-2023,28000,CE,0,0,0,12392.7,7639.15,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,27-Apr-2023,31500,CE,0,0,0,9115.2,4542,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,27-Apr-2023,38000,CE,0,0,0,4121,1001.5,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,27-Apr-2023,44000,CE,0,0,0,1495,131,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,27-Apr-2023,28000,PE,0,0,0,33.35,58.6,0,0,0,0,03-MAR-2023,
OPTSTK,HONAUT,27-Apr-2023,30500,PE,0,0,0,125,261.1,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,77.5,CE,0,0,0,61.65,31.4,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,80,CE,0,0,0,26.7,29,0,0,8000,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,85,CE,0,0,0,19.05,24.35,0,0,8000,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,90,CE,17.7,19.6,17.7,19.6,20.05,2,8.69,96000,-
4000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,92.5,CE,15.3,16.4,15.3,16.4,18,2,8.66,20000,4000,03-
MAR-2023,
8000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-
2023,97.5,CE,11.6,13.55,11.6,12.7,14.25,5,22.07,28000,8000,03-MAR-2023,
80000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,102.5,CE,8.4,9.1,8.2,9.05,11,14,62.17,148000,-
16000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,105,CE,6.1,8.1,6,7.25,7.25,298,1336.01,680000,-
140000,03-MAR-2023,
2023,107.5,CE,4.95,6.6,4.75,5.9,5.9,178,805.29,228000,16000,03-MAR-2023,
380000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,112.5,CE,3.25,3.9,3,3.6,3.6,56,259.99,172000,-
48000,03-MAR-2023,
224000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,117.5,CE,1.95,2.5,1.75,2.15,2.15,63,301.7,152000,-
32000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,120,CE,1.45,2,1.25,1.75,1.75,656,3193.87,2228000,-
276000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,122.5,CE,1,1.45,1,1.3,1.3,40,198.01,164000,12000,03-
MAR-2023,
2023,125,CE,0.85,1.15,0.8,1.05,1.05,111,559.54,592000,108000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,127.5,CE,0.7,0.9,0.7,0.85,2.15,11,56.47,224000,0,03-
MAR-2023,
2023,130,CE,0.6,0.75,0.5,0.65,0.65,238,1243.69,1516000,4000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,132.5,CE,0,0,0,35,1.45,0,0,0,0,03-MAR-2023,
2023,135,CE,0.3,0.55,0.3,0.45,0.45,30,162.55,136000,44000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,137.5,CE,0,0,0,32,0.95,0,0,0,0,03-MAR-2023,
2023,140,CE,0.25,0.4,0.25,0.35,0.35,38,213.26,524000,20000,03-MAR-2023,
2023,150,CE,0.2,0.25,0.15,0.2,0.35,11,66.08,136000,20000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,77.5,PE,0,0,0,0.3,0.2,0,0,232000,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,80,PE,0.3,0.3,0.2,0.2,0.2,45,144.37,620000,-68000,03-
MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,85,PE,0.5,0.5,0.25,0.3,0.65,14,47.78,352000,-
28000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,87.5,PE,0.35,0.4,0.35,0.4,0.9,4,14.05,76000,4000,03-
MAR-2023,
16000,03-MAR-2023,
2023,92.5,PE,0.95,0.95,0.55,0.75,0.75,51,189.99,148000,68000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,95,PE,1.3,1.35,0.85,1,1,211,810.07,612000,-188000,03-
MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,97.5,PE,1.65,1.8,1.1,1.35,1.35,63,249.13,144000,-
8000,03-MAR-2023,
732000,03-MAR-2023,
2023,102.5,PE,3,3.3,2.2,2.45,2.45,62,260.49,220000,64000,03-MAR-2023,
8000,03-MAR-2023,
2023,107.5,PE,5.3,5.65,4,4.2,4.2,71,318.11,144000,64000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,110,PE,6.5,7,5,5.4,5.4,173,800.65,804000,172000,03-
MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,112.5,PE,7.3,7.3,6.6,6.65,9.75,3,14.32,20000,8000,03-
MAR-2023,
2023,115,PE,9.8,9.8,8.25,8.75,8.75,16,79.33,276000,4000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,117.5,PE,0,0,0,17.3,13,0,0,28000,0,03-MAR-2023,
4000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,122.5,PE,0,0,0,13,16.65,0,0,4000,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,125,PE,0,0,0,23.7,18.65,0,0,88000,0,03-MAR-2023,
2023,130,PE,21.5,21.6,21.15,21.5,21.5,9,54.48,208000,12000,03-MAR-2023,
4000,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,145,PE,36.3,36.3,36.3,36.3,36.5,1,7.25,12000,0,03-
MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,160,PE,0,0,0,56,51.05,0,0,24000,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,29-Mar-2023,170,PE,0,0,0,59,60.9,0,0,72000,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,77.5,CE,0,0,0,49.45,32.65,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,80,CE,0,0,0,47.3,30.5,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,87.5,CE,0,0,0,41,24.4,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,90,CE,0,0,0,39,22.55,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,107.5,CE,0,0,0,26.7,12,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,120,CE,5.1,5.1,4.45,4.45,7.15,4,19.94,12000,12000,03-
MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,125,CE,2.4,6,2.4,6,5.75,2,10.33,8000,8000,03-MAR-
2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,140,CE,2.3,2.3,2.3,2.3,2.85,1,5.69,4000,4000,03-MAR-
2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,77.5,PE,0,0,0,1.1,1,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,80,PE,1,1,1,1,1.3,1,3.24,4000,4000,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,82.5,PE,0,0,0,1.65,1.7,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,85,PE,0,0,0,2.05,2.1,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,95,PE,0,0,0,4,4.75,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,100,PE,4,4,3.25,3.5,3.5,5,20.72,36000,8000,03-MAR-
2023,
OPTSTK,IBULHSGFIN,27-Apr-2023,117.5,PE,0,0,0,12,15.9,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,77.5,CE,0,0,0,29.45,34,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,80,CE,0,0,0,27.6,32,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,82.5,CE,0,0,0,25.8,30.05,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,85,CE,0,0,0,24.1,28.2,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,77.5,PE,0,0,0,3,1.95,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,80,PE,0,0,0,3.6,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,82.5,PE,0,0,0,4.3,2.9,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,112.5,PE,0,0,0,18.45,15,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,117.5,PE,0,0,0,21.75,18,0,0,0,0,03-MAR-2023,
OPTSTK,IBULHSGFIN,25-May-2023,125,PE,0,0,0,27.15,23,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,680,CE,0,0,0,240.75,192,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,690,CE,0,0,0,231.3,182.05,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-
2023,700,CE,164.35,174.2,164.35,174.2,172.15,3,18.28,89600,0,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,730,CE,0,0,0,113,142.55,0,0,7000,0,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,800,CE,57.7,76.8,57.7,73.5,73.5,97,590.93,168000,-
9100,03-MAR-2023,
700,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,820,CE,40.1,57,40.1,56,61.15,40,243.12,317100,-
18200,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,830,CE,33,49.1,33,45.85,45.85,80,487.79,111300,-
3500,03-MAR-2023,
2023,840,CE,26.4,40.75,24.95,37.5,37.5,1172,7179.02,590100,-37100,03-MAR-2023,
2023,850,CE,21,32.9,19.1,29.85,29.85,4754,29187.92,1277500,-227500,03-MAR-2023,
2023,860,CE,16.05,25.65,14.6,22.9,22.9,9680,59689.33,1154300,-1106000,03-MAR-2023,
2023,870,CE,11.45,19.55,10.5,17.15,17.15,7885,48939.26,1451800,-107800,03-MAR-2023,
2023,880,CE,7.8,14.35,7.35,12.45,12.45,7763,48481.59,2188900,244300,03-MAR-2023,
2023,890,CE,5.1,10.15,4.85,8.75,8.75,4063,25554.11,1254400,145600,03-MAR-2023,
2023,900,CE,4,7.05,3.35,6.05,6.05,6790,43056.47,3384500,340900,03-MAR-2023,
166600,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,920,CE,1.5,3,1.45,2.65,2.65,1358,8769.36,583100,-
16100,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,930,CE,1,1.9,0.95,1.7,1.7,1036,6756.1,447300,-
59500,03-MAR-2023,
2023,940,CE,0.75,1.25,0.7,1.1,1.1,1281,8438.41,466200,287700,03-MAR-2023,
2023,950,CE,0.55,0.85,0.55,0.75,0.75,1515,10082.46,940100,279300,03-MAR-2023,
2023,960,CE,0.5,0.6,0.25,0.55,0.55,113,759.74,51800,2800,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,970,CE,0.35,0.45,0.3,0.4,0.4,82,556.97,51100,23100,03-
MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,980,CE,0.2,0.3,0.2,0.3,0.3,4,27.44,25200,0,03-MAR-
2023,
OPTSTK,ICICIBANK,29-Mar-2023,990,CE,0.5,1,0.4,0.55,1.9,12,83.21,16800,4900,03-MAR-
2023,
12600,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,1020,CE,0.3,0.3,0.2,0.2,0.8,3,21.42,4200,-1400,03-MAR-
2023,
OPTSTK,ICICIBANK,29-Mar-2023,680,PE,0,0,0,0.25,0.05,0,0,18900,0,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,700,PE,0.3,0.35,0.25,0.25,0.25,20,98.04,221200,-
1400,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,730,PE,0.5,0.5,0.3,0.3,0.3,2,10.22,63700,0,03-MAR-
2023,
OPTSTK,ICICIBANK,29-Mar-2023,740,PE,0.4,0.4,0.4,0.4,0.4,2,10.36,18900,1400,03-MAR-
2023,
44800,03-MAR-2023,
131600,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,770,PE,0.95,1,0.45,0.5,0.5,188,1014.11,344400,-
5600,03-MAR-2023,
16800,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,790,PE,2.15,2.15,0.9,1,1,690,3821.55,599900,64400,03-
MAR-2023,
2023,800,PE,2.9,3.1,1.15,1.3,1.3,2090,11727.68,1161300,13300,03-MAR-2023,
16100,03-MAR-2023,
2023,820,PE,5.35,6.2,2.25,2.5,2.5,1474,8493.87,695800,18900,03-MAR-2023,
32200,03-MAR-2023,
2023,840,PE,9.95,11.85,4.5,4.95,4.95,2904,17201.98,1341200,70700,03-MAR-2023,
2023,850,PE,13.45,16.05,6.4,7.1,7.1,5917,35564,1376900,199500,03-MAR-2023,
2023,860,PE,17.9,21.45,9.25,10.2,10.2,5235,31948.44,875000,142800,03-MAR-2023,
2023,870,PE,22.5,27,13,14.3,14.3,4138,25630.64,576100,233100,03-MAR-2023,
2023,880,PE,33,33,17.85,19.4,19.4,1600,10077.78,741300,142800,03-MAR-2023,
21700,03-MAR-2023,
2023,900,PE,49.9,49.9,30.35,32.95,32.95,465,3036.58,704900,18900,03-MAR-2023,
2023,910,PE,56.75,56.75,39.7,40.25,50.6,55,366.75,50400,2800,03-MAR-2023,
700,03-MAR-2023,
2023,930,PE,58.55,60,58.55,59.15,59.15,3,20.77,16800,700,03-MAR-2023,
2023,950,PE,76.3,77.2,74.1,75.2,82.2,11,79.01,35700,4200,03-MAR-2023,
2023,1000,PE,124.5,124.5,124.5,124.5,127.85,22,173.17,25900,-15400,03-MAR-2023,
OPTSTK,ICICIBANK,29-Mar-2023,1050,PE,0,0,0,142,176.5,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,680,CE,0,0,0,189.65,196.45,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,800,CE,76,82.8,76,82.55,89,12,73.91,7000,7000,03-MAR-
2023,
OPTSTK,ICICIBANK,27-Apr-2023,850,CE,38,42,38,42,55.3,12,74.78,39200,1400,03-MAR-
2023,
OPTSTK,ICICIBANK,27-Apr-
2023,860,CE,25.95,35.5,25.95,35.5,49.7,14,87.45,28700,2100,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,870,CE,25.15,29.5,25,29.2,29.2,15,94.26,52500,-700,03-
MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,880,CE,22.25,24.55,22.25,23,23,13,82.23,31500,2100,03-
MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,890,CE,17,18.65,15.8,18.65,18.65,3,19.05,1400,1400,03-
MAR-2023,
2023,900,CE,12.95,16.5,12.5,15.1,15.1,161,1031.66,214200,62300,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,920,CE,0,0,0,32.85,24,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,950,CE,5.65,13.7,4,6.7,6.7,129,863.56,69300,65100,03-
MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,1000,CE,0,0,0,14,7.3,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,680,PE,0,0,0,2.65,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,740,PE,0,0,0,9.05,3,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,760,PE,0,0,0,4,4.95,0,0,700,0,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,800,PE,8.35,8.35,4,4.25,4.25,44,247.96,47600,12600,03-
MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,830,PE,13.15,13.15,8,8,20.05,12,70.52,14700,-700,03-
MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,850,PE,20.2,20.2,12.3,13,13,69,417.26,112700,9100,03-
MAR-2023,
2023,860,PE,21.15,21.15,14.55,15.25,31.75,57,349.74,51800,34300,03-MAR-2023,
OPTSTK,ICICIBANK,27-Apr-2023,870,PE,21,21,19.35,20,20,14,87.26,8400,4200,03-MAR-
2023,
OPTSTK,ICICIBANK,27-Apr-2023,920,PE,50,51,50,51,65.4,2,13.58,1400,1400,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,700,CE,0,0,0,157.35,182.55,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,750,CE,0,0,0,116,138.25,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,810,CE,0,0,0,74.7,92,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,920,CE,0,0,0,10,34.65,0,0,700,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,990,CE,0,0,0,12.25,16,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,700,PE,0,0,0,5.1,2.5,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,800,PE,0,0,0,11,17.35,0,0,700,0,03-MAR-2023,
OPTSTK,ICICIBANK,25-May-2023,920,PE,0,0,0,90.75,71,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,880,CE,0,0,0,371.4,203.65,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,920,CE,0,0,0,333,164.35,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1040,CE,57.2,67,57.2,67,60.75,3,14.03,1275,850,03-MAR-
2023,
OPTSTK,ICICIGI,29-Mar-2023,1060,CE,0,0,0,207.1,48,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-
2023,1080,CE,44,44,28.55,29.75,29.75,143,675.23,45475,43350,03-MAR-2023,
2023,1100,CE,22.25,24.8,17.9,20,20,338,1611.51,76075,11900,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1120,CE,15,16.4,12,13,13,58,279.56,26350,1700,03-MAR-
2023,
OPTSTK,ICICIGI,29-Mar-2023,1140,CE,9.65,10.25,7.3,8.35,8.35,92,449.2,49725,2550,03-
MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1160,CE,4.6,6.25,4.6,5.3,10.3,50,247.64,43350,5950,03-
MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1180,CE,3.6,3.75,3.3,3.35,3.35,11,55.33,9350,425,03-MAR-
2023,
OPTSTK,ICICIGI,29-Mar-2023,1200,CE,2.2,2.65,2,2.2,2.2,117,597.82,216325,4675,03-
MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,880,PE,0,0,0,0.75,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,900,PE,0,0,0,1,0.3,0,0,425,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1000,PE,2.75,3.9,2.75,3.7,3.7,8,34.11,36975,1700,03-MAR-
2023,
OPTSTK,ICICIGI,29-Mar-2023,1020,PE,5.3,7.75,4.35,5.65,5.65,13,56.64,5950,1700,03-
MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1040,PE,8.5,9.45,6.75,9.05,9.05,38,169.27,14025,2550,03-
MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1060,PE,14.55,16,11.2,14.9,14.9,44,200.91,22100,5100,03-
MAR-2023,
2023,1080,PE,27.05,27.05,17.5,22.95,22.95,132,617.43,34850,28900,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1100,PE,30.25,35,25.6,33.4,33.4,64,307.59,120700,-
2550,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1120,PE,0,0,0,42,55.8,0,0,5525,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1180,PE,0,0,0,90,102,0,0,425,0,03-MAR-2023,
OPTSTK,ICICIGI,29-Mar-2023,1200,PE,110,110,110,110,119.55,1,5.56,28900,425,03-MAR-
2023,
OPTSTK,ICICIGI,27-Apr-2023,880,CE,0,0,0,274.95,210.25,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,27-Apr-2023,920,CE,0,0,0,238.3,173,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,27-Apr-2023,880,PE,0,0,0,2.85,1.55,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,27-Apr-2023,900,PE,0,0,0,4,2.5,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,27-Apr-2023,1180,PE,0,0,0,85.05,108,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,25-May-2023,880,CE,0,0,0,233.85,217.45,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,25-May-2023,960,CE,0,0,0,165,148.9,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,25-May-2023,880,PE,0,0,0,4.05,3.9,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIGI,25-May-2023,1280,PE,0,0,0,181,192.2,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,330,CE,0,0,0,124.55,77.45,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,360,CE,0,0,0,51,49.35,0,0,1500,0,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,365,CE,0,0,0,92.85,45,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,380,CE,26.3,26.3,26.3,26.3,33.1,1,6.09,9000,0,03-MAR-
2023,
OPTSTK,ICICIPRULI,29-Mar-2023,390,CE,18.35,22.95,18.35,22.95,26.1,6,36.86,19500,-
1500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,395,CE,0,0,0,16.85,23,0,0,9000,0,03-MAR-2023,
121500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-
2023,405,CE,10,13.75,9.85,11.65,11.65,69,431.64,49500,12000,03-MAR-2023,
46500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,415,CE,5.9,8.15,5.85,7,7,43,272.11,25500,22500,03-
MAR-2023,
70500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,425,CE,3.6,5.05,3.6,4.5,9.3,14,90.19,28500,-1500,03-
MAR-2023,
28500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,435,CE,2.4,2.4,2.4,2.4,2.4,2,13.12,16500,3000,03-MAR-
2023,
OPTSTK,ICICIPRULI,29-Mar-2023,440,CE,1.7,2.2,1.6,1.9,1.9,88,583.47,247500,94500,03-
MAR-2023,
18000,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,460,CE,0.6,0.9,0.6,0.6,0.6,10,69.09,121500,13500,03-
MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,330,PE,0,0,0,0.95,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,350,PE,0.6,0.65,0.55,0.6,1.05,8,42.07,60000,-3000,03-
MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,360,PE,1.25,1.25,0.85,0.85,2,25,135.38,186000,-
3000,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,370,PE,2.05,2.05,2.05,2.05,3.45,1,5.58,16500,0,03-
MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,375,PE,2.6,2.7,1.9,2,4.45,33,186.78,88500,7500,03-
MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,380,PE,3.2,3.6,2.25,2.55,2.55,71,407.63,132000,-
34500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,385,PE,4.8,4.8,3.1,3.1,7,14,81.75,10500,7500,03-MAR-
2023,
16500,03-MAR-2023,
MAR-2023,
58500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,405,PE,11.65,11.65,9,9,9,15,93.41,31500,1500,03-MAR-
2023,
OPTSTK,ICICIPRULI,29-Mar-
2023,410,PE,16.25,16.25,10.5,12.25,12.25,62,392.51,94500,21000,03-MAR-2023,
3000,03-MAR-2023,
MAR-2023,
1500,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,470,PE,0,0,0,64,63.6,0,0,84000,0,03-MAR-2023,
OPTSTK,ICICIPRULI,29-Mar-2023,480,PE,0,0,0,68,73,0,0,9000,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,330,CE,0,0,0,140.35,80.75,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,390,CE,0,0,0,86,34.2,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,445,CE,0,0,0,46.6,11,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,495,CE,0,0,0,23.15,3,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,500,CE,1,1,1,1,2.6,1,7.51,4500,1500,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,330,PE,0,0,0,0.5,1.6,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,335,PE,0,0,0,0.65,2,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,345,PE,0,0,0,1,3.15,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,27-Apr-2023,440,PE,0,0,0,17.9,42,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,25-May-2023,330,CE,0,0,0,82.65,84.3,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,25-May-2023,330,PE,0,0,0,4.25,3.3,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,25-May-2023,335,PE,0,0,0,5,3.95,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,25-May-2023,375,PE,0,0,0,15,13,0,0,0,0,03-MAR-2023,
OPTSTK,ICICIPRULI,25-May-2023,430,PE,0,0,0,41.9,39,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,1,CE,0,0,0,6.5,5.95,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,4,CE,0,0,0,4,2.95,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,6,CE,1.05,1.1,1,1.05,1.05,32,157.92,8960000,-350000,03-MAR-
2023,
OPTSTK,IDEA,29-Mar-2023,7,CE,0.4,0.4,0.3,0.35,0.35,696,3585.01,44730000,4970000,03-
MAR-2023,
OPTSTK,IDEA,29-Mar-
2023,8,CE,0.15,0.15,0.1,0.15,0.15,319,1817.3,92890000,5460000,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,9,CE,0.05,0.1,0.05,0.05,0.05,14,88.72,37590000,-700000,03-
MAR-2023,
OPTSTK,IDEA,29-Mar-2023,10,CE,0.05,0.05,0.05,0.05,0.05,3,21.1,35420000,210000,03-
MAR-2023,
OPTSTK,IDEA,29-Mar-2023,11,CE,0.05,0.05,0.05,0.05,0,1,7.73,6860000,70000,03-MAR-
2023,
OPTSTK,IDEA,29-Mar-2023,12,CE,0,0,0,0.05,0,0,0,4620000,0,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,13,CE,0,0,0,0.05,0,0,0,5740000,0,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,1,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,29-Mar-2023,5,PE,0.05,0.05,0.05,0.05,0.05,3,10.6,11200000,210000,03-
MAR-2023,
OPTSTK,IDEA,29-Mar-2023,6,PE,0.1,0.1,0.05,0.1,0.1,176,751.45,27720000,1120000,03-
MAR-2023,
OPTSTK,IDEA,29-Mar-2023,7,PE,0.35,0.45,0.3,0.4,0.4,144,744.83,51940000,0,03-MAR-
2023,
2023,
2023,
OPTSTK,IDEA,29-Mar-2023,10,PE,0,0,0,3.3,3.1,0,0,4200000,0,03-MAR-2023,
OPTSTK,IDEA,27-Apr-2023,1,CE,0,0,0,5.8,5.95,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,27-Apr-2023,6,CE,1.25,1.25,1.25,1.25,1.3,1,5.07,910000,0,03-MAR-2023,
OPTSTK,IDEA,27-Apr-2023,7,CE,0.6,0.6,0.6,0.6,0.75,3,15.96,1890000,140000,03-MAR-
2023,
2023,
2023,
OPTSTK,IDEA,27-Apr-2023,12,CE,0.05,0.05,0.05,0.05,0.05,1,8.43,490000,0,03-MAR-2023,
OPTSTK,IDEA,27-Apr-2023,1,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,27-Apr-2023,4,PE,0,0,0,0.05,0.05,0,0,490000,0,03-MAR-2023,
OPTSTK,IDEA,27-Apr-2023,5,PE,0.1,0.1,0.1,0.1,0.1,5,17.85,2450000,280000,03-MAR-
2023,
OPTSTK,IDEA,27-Apr-2023,7,PE,0.6,0.6,0.6,0.6,0.8,4,21.28,2380000,280000,03-MAR-
2023,
OPTSTK,IDEA,25-May-2023,2,CE,0,0,0,4.75,4.95,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,4,CE,0,0,0,2.85,3,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,5,CE,0,0,0,2,2.15,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,7,CE,0.8,0.8,0.8,0.8,0.8,1,5.46,210000,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,10,CE,0.2,0.2,0.2,0.2,0.25,1,7.14,490000,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,2,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,4,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,IDEA,25-May-2023,5,PE,0.15,0.15,0.15,0.15,0.2,3,10.81,350000,210000,03-MAR-
2023,
OPTSTK,IDEA,25-May-2023,7,PE,0.75,0.75,0.75,0.75,0.95,1,5.42,1120000,70000,03-MAR-
2023,
OPTSTK,IDFC,29-Mar-2023,55,CE,0,0,0,16.1,24.35,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,58,CE,0,0,0,14,21.4,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,70,CE,9.85,9.85,9.85,9.85,10.25,1,7.98,50000,10000,03-MAR-
2023,
OPTSTK,IDFC,29-Mar-2023,74,CE,5.85,6.1,5.85,6.1,7.25,3,24,290000,0,03-MAR-2023,
2023,
OPTSTK,IDFC,29-Mar-2023,76,CE,4.4,4.4,4.4,4.4,4.4,1,8.04,340000,0,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,77,CE,3.3,4,3.25,4,5.4,28,225.38,510000,-130000,03-MAR-
2023,
OPTSTK,IDFC,29-Mar-2023,78,CE,2.75,3.4,2.7,2.95,2.95,57,461.12,600000,-230000,03-
MAR-2023,
MAR-2023,
OPTSTK,IDFC,29-Mar-2023,80,CE,1.7,2.25,1.7,1.9,1.9,374,3064.08,3740000,90000,03-
MAR-2023,
MAR-2023,
MAR-2023,
2023,
MAR-2023,
MAR-2023,
2023,
MAR-2023,
OPTSTK,IDFC,29-Mar-2023,55,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,60,PE,0.05,0.05,0.05,0.05,0.05,2,12.01,130000,0,03-MAR-
2023,
OPTSTK,IDFC,29-Mar-2023,64,PE,0.1,0.1,0.1,0.1,0.2,3,19.23,550000,20000,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,69,PE,0.15,0.15,0.15,0.15,0.15,1,6.91,230000,-10000,03-MAR-
2023,
OPTSTK,IDFC,29-Mar-2023,70,PE,0.25,0.25,0.15,0.2,0.2,24,168.51,1470000,-60000,03-
MAR-2023,
OPTSTK,IDFC,29-Mar-2023,72,PE,0.3,0.35,0.3,0.3,0.3,31,224.15,260000,-70000,03-MAR-
2023,
OPTSTK,IDFC,29-Mar-2023,74,PE,0.55,0.55,0.45,0.45,0.45,21,156.46,780000,30000,03-
MAR-2023,
2023,
OPTSTK,IDFC,29-Mar-2023,76,PE,1.05,1.05,0.75,0.85,0.85,33,253.62,350000,100000,03-
MAR-2023,
OPTSTK,IDFC,29-Mar-2023,77,PE,1.3,1.3,1,1.1,1.1,51,398.25,520000,150000,03-MAR-
2023,
2023,
2023,
2023,
OPTSTK,IDFC,29-Mar-2023,81,PE,0,0,0,15.85,5,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,85,PE,0,0,0,11,7.6,0,0,10000,0,03-MAR-2023,
OPTSTK,IDFC,29-Mar-2023,94,PE,0,0,0,26.35,15,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,56,CE,0,0,0,18.95,23.85,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,59,CE,0,0,0,16.7,21,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,60,CE,0,0,0,16,20.1,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,56,PE,0,0,0,1.8,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,57,PE,0,0,0,2,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,60,PE,0.2,0.2,0.15,0.15,0.4,3,18.05,390000,20000,03-MAR-
2023,
OPTSTK,IDFC,27-Apr-2023,70,PE,0,0,0,6.55,2,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,27-Apr-2023,71,PE,0,0,0,7,2.3,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,61,CE,0,0,0,16.2,20,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,62,CE,0,0,0,15.45,19.15,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,64,CE,0,0,0,14,17.55,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,66,CE,0,0,0,12.65,16,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,67,CE,0,0,0,12,15.25,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,61,PE,0,0,0,1.75,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,62,PE,0,0,0,2,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,71,PE,0,0,0,5,3.25,0,0,0,0,03-MAR-2023,
OPTSTK,IDFC,25-May-2023,88,PE,0,0,0,15.35,12,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,43,CE,0,0,0,15.1,13.65,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,49,CE,0,0,0,5.55,8,0,0,30000,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,50,CE,6.1,6.7,6.1,6.7,7.15,6,50.84,1530000,0,03-MAR-
2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,51,CE,5.65,5.8,5.65,5.8,6.35,2,17.01,60000,30000,03-
MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,52,CE,4.25,5,4.25,4.8,5.6,6,51.01,225000,-60000,03-
MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,53,CE,3.5,4,3.45,3.9,3.9,14,119.04,840000,-30000,03-
MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,54,CE,2.5,3.25,2.5,3.05,3.05,152,1298.96,2550000,-
195000,03-MAR-2023,
2100000,03-MAR-2023,
465000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-
2023,57,CE,1,1.45,1,1.3,1.3,1082,9455.73,8445000,1275000,03-MAR-2023,
2023,58,CE,0.75,1.05,0.7,0.95,0.95,1049,9269.67,9390000,1590000,03-MAR-2023,
105000,03-MAR-2023,
2023,60,CE,0.4,0.55,0.4,0.5,0.5,1255,11384.45,17775000,180000,03-MAR-2023,
45000,03-MAR-2023,
2023,62,CE,0.2,0.3,0.2,0.25,0.25,156,1456.49,4800000,195000,03-MAR-2023,
120000,03-MAR-2023,
210000,03-MAR-2023,
2023,65,CE,0.1,0.15,0.1,0.1,0.1,39,380.88,6000000,105000,03-MAR-2023,
75000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,43,PE,0,0,0,0.6,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,45,PE,0.05,0.05,0.05,0.05,0.05,19,128.39,585000,-
150000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,46,PE,0.05,0.05,0.05,0.05,0.1,2,13.81,210000,0,03-
MAR-2023,
15000,03-MAR-2023,
165000,03-MAR-2023,
2023,49,PE,0.15,0.15,0.1,0.1,0.1,19,139.96,945000,45000,03-MAR-2023,
390000,03-MAR-2023,
MAR-2023,
2023,52,PE,0.4,0.4,0.25,0.25,0.25,165,1294.31,4020000,60000,03-MAR-2023,
2023,53,PE,0.65,0.65,0.35,0.35,0.35,287,2300.38,3585000,435000,03-MAR-2023,
2023,54,PE,0.85,0.85,0.5,0.55,0.55,264,2163.16,4950000,120000,03-MAR-2023,
105000,03-MAR-2023,
2023,56,PE,1.65,1.7,1.15,1.25,1.25,326,2803.22,2370000,285000,03-MAR-2023,
2023,57,PE,2.25,2.25,1.6,1.75,1.75,107,944.32,2025000,90000,03-MAR-2023,
120000,03-MAR-2023,
30000,03-MAR-2023,
120000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,61,PE,4.8,4.8,4.8,4.8,5.5,1,9.87,150000,0,03-MAR-
2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,62,PE,5.7,5.7,5.7,5.7,6.25,1,10.15,345000,0,03-MAR-
2023,
MAR-2023,
OPTSTK,IDFCFIRSTB,29-Mar-2023,69,PE,0,0,0,13,12.45,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,43,CE,0,0,0,15.2,14.1,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,55,CE,2.95,3.2,2.95,3.2,4.95,2,17.42,180000,30000,03-
MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,60,CE,1.1,1.4,1.1,1.3,1.3,65,597.3,1470000,165000,03-
MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,61,CE,0,0,0,4,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,64,CE,0,0,0,3,1.6,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-
2023,65,CE,0.4,0.5,0.4,0.45,0.45,48,471.15,555000,360000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,43,PE,0,0,0,0.55,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,46,PE,0,0,0,1,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,49,PE,0,0,0,1.65,1,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-
2023,50,PE,0.55,0.55,0.45,0.5,0.5,19,143.93,510000,90000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,27-Apr-2023,55,PE,1.9,2,1.6,1.7,1.7,9,76.6,420000,105000,03-MAR-
2023,
OPTSTK,IDFCFIRSTB,25-May-2023,44,CE,0,0,0,11.55,13.7,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,25-May-2023,46,CE,0,0,0,10,12.05,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,25-May-2023,50,CE,0,0,0,7.35,9,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,25-May-2023,44,PE,0,0,0,1,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,25-May-2023,45,PE,0,0,0,1.2,0.7,0,0,0,0,03-MAR-2023,
OPTSTK,IDFCFIRSTB,25-May-
2023,50,PE,0.75,0.75,0.75,0.75,1.8,2,15.22,120000,30000,03-MAR-2023,
OPTSTK,IDFCFIRSTB,25-May-2023,61,PE,0,0,0,8.8,7,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,110,CE,0,0,0,33.2,35.9,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,112.5,CE,0,0,0,31.15,33.45,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,115,CE,0,0,0,29.15,31,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,120,CE,0,0,0,23,26.15,0,0,18750,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,125,CE,0,0,0,21.2,21.5,0,0,3750,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,130,CE,17.6,17.6,17.6,17.6,17.15,1,5.53,37500,-3750,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,132.5,CE,15.65,15.65,15.6,15.6,15.15,2,11.1,7500,7500,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,135,CE,14.3,14.6,12.7,12.7,13.2,15,83.73,232500,15000,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,140,CE,10.2,10.85,7.9,8.1,8.1,133,744.14,877500,-3750,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,142.5,CE,8.4,8.4,6.7,6.7,8.3,16,89.98,232500,-3750,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,145,CE,6.6,7.1,4.85,4.95,4.95,717,4057.81,2160000,487500,03-
MAR-2023,
OPTSTK,IEX,29-Mar-
2023,147.5,CE,5.05,5.65,3.65,3.85,3.85,945,5392.67,1676250,543750,03-MAR-2023,
OPTSTK,IEX,29-Mar-
2023,150,CE,3.7,4.35,2.75,2.85,2.85,1688,9718.79,4698750,645000,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,152.5,CE,2.9,3.2,2,2.1,2.1,224,1302.24,630000,157500,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,155,CE,2,2.4,1.4,1.5,1.5,644,3787.63,1848750,296250,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,157.5,CE,1.5,1.65,1,1.1,1.1,83,494.07,277500,90000,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,160,CE,1,1.2,0.7,0.75,0.75,723,4361.94,2520000,228750,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,162.5,CE,0.75,0.75,0.5,0.55,0.55,15,91.73,161250,15000,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,165,CE,0.5,0.55,0.35,0.4,0.4,183,1135.43,1290000,67500,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,167.5,CE,0.35,0.35,0.25,0.3,0.3,57,358.68,881250,0,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,170,CE,0.35,0.35,0.2,0.25,0.25,29,185.15,135000,30000,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,110,PE,0.1,0.1,0.1,0.1,0.05,3,12.38,108750,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,112.5,PE,0,0,0,2.15,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,115,PE,0,0,0,2.65,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,120,PE,0.15,0.2,0.15,0.15,0.25,16,72.09,555000,-7500,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,125,PE,0.2,0.4,0.2,0.3,0.3,17,79.84,502500,-11250,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,130,PE,0.35,0.45,0.3,0.4,0.4,107,523.16,1072500,-52500,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,132.5,PE,0.4,0.55,0.4,0.55,1.65,17,84.81,217500,-3750,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,135,PE,0.55,0.85,0.5,0.85,0.85,132,671.89,1222500,11250,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,137.5,PE,0.7,1.3,0.7,1.3,1.3,66,343.17,330000,-22500,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,140,PE,1.25,1.9,1.05,1.85,1.85,423,2245.42,1773750,-
33750,03-MAR-2023,
OPTSTK,IEX,29-Mar-2023,142.5,PE,1.8,2.7,1.7,2.65,2.65,86,466.68,487500,78750,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,145,PE,2.9,3.8,2.3,3.7,3.7,402,2234.11,997500,48750,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,147.5,PE,3.85,5.1,3.25,5,5,201,1144.03,330000,71250,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,150,PE,4.9,6.65,4.45,6.6,6.6,832,4839.27,1230000,232500,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,152.5,PE,7.1,7.5,7.1,7.5,10.35,6,35.94,45000,-3750,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,155,PE,7.95,10.25,7.9,10.15,10.15,21,129.15,108750,33750,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,157.5,PE,11.95,11.95,11.95,11.95,13.95,1,6.35,26250,0,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,160,PE,12,14,11.8,13.9,15.9,30,194.67,592500,60000,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,162.5,PE,16.8,16.8,16.8,16.8,16.8,1,6.72,7500,3750,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,165,PE,17.7,17.75,17.7,17.75,20.1,2,13.7,183750,7500,03-MAR-
2023,
OPTSTK,IEX,29-Mar-2023,167.5,PE,20.05,20.05,20.05,20.05,22.3,1,7.03,236250,3750,03-
MAR-2023,
OPTSTK,IEX,29-Mar-2023,170,PE,22.05,23.4,22.05,23.4,24.55,4,28.87,11250,11250,03-
MAR-2023,
OPTSTK,IEX,27-Apr-2023,110,CE,0,0,0,30.65,36.85,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,112.5,CE,0,0,0,28.65,34.5,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,120,CE,0,0,0,23,27.7,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,140,CE,0,0,0,12.15,13,0,0,45000,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,150,CE,5.8,5.8,5.5,5.5,8.05,5,29.17,78750,7500,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,165,CE,0,0,0,4,3.5,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,167.5,CE,0,0,0,3.65,3,0,0,3750,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,110,PE,0,0,0,1.85,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,112.5,PE,0,0,0,2.3,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,120,PE,0,0,0,4,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,125,PE,0.8,0.8,0.8,0.8,1.85,1,4.71,78750,3750,03-MAR-2023,
OPTSTK,IEX,27-Apr-2023,135,PE,1.65,1.7,1.65,1.65,4.35,6,30.74,22500,22500,03-MAR-
2023,
OPTSTK,IEX,27-Apr-2023,140,PE,2.75,3.1,2.55,3.1,6.2,8,42.85,191250,30000,03-MAR-
2023,
OPTSTK,IEX,25-May-2023,120,CE,0,0,0,27,29.3,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,122.5,CE,0,0,0,25.15,27.3,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,125,CE,0,0,0,23.35,25.35,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,167.5,CE,0,0,0,4.65,5,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,120,PE,0,0,0,2.85,2.05,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,122.5,PE,0,0,0,3.4,2.5,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,125,PE,0,0,0,4.05,3,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,142.5,PE,0,0,0,10.85,9,0,0,0,0,03-MAR-2023,
OPTSTK,IEX,25-May-2023,150,PE,0,0,0,15,12.8,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,335,CE,0,0,0,83.4,97.2,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,370,CE,0,0,0,69,63.5,0,0,1375,0,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,400,CE,38.2,38.2,35,35,38,2,12,81125,2750,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,420,CE,22,22,17,19.5,19.5,14,84.55,30250,-1375,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,425,CE,15.55,16.65,15.5,16.5,21.7,6,36.38,2750,2750,03-MAR-
2023,
OPTSTK,IGL,29-Mar-
2023,430,CE,14.4,16.5,11.25,13.1,13.1,791,4822.64,195250,137500,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,435,CE,13.4,14.1,9.45,10.7,10.7,279,1712.86,134750,49500,03-
MAR-2023,
OPTSTK,IGL,29-Mar-2023,440,CE,10.95,11.8,7.4,8.55,8.55,1310,8095.7,661375,20625,03-
MAR-2023,
2023,
OPTSTK,IGL,29-Mar-2023,450,CE,7.3,8,4.7,5.35,5.35,1505,9441.41,563750,-5500,03-MAR-
2023,
OPTSTK,IGL,29-Mar-2023,455,CE,5.15,5.15,3.4,4.35,4.35,16,101.03,46750,-2750,03-MAR-
2023,
OPTSTK,IGL,29-Mar-2023,460,CE,4.25,5.15,2.8,3.3,3.3,334,2129.34,261250,-4125,03-
MAR-2023,
2023,
OPTSTK,IGL,29-Mar-2023,470,CE,3.15,3.15,1.9,1.95,1.95,58,376.49,140250,28875,03-
MAR-2023,
OPTSTK,IGL,29-Mar-2023,475,CE,1.7,1.75,1.45,1.6,1.6,7,45.87,8250,1375,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,480,CE,1.35,1.95,1,1.15,1.15,119,787.43,136125,-27500,03-
MAR-2023,
2023,
2023,
2023,
OPTSTK,IGL,29-Mar-2023,335,PE,0,0,0,6.25,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,360,PE,0,0,0,12,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,380,PE,0.85,1.25,0.85,1,1,72,377.15,143000,11000,03-MAR-
2023,
OPTSTK,IGL,29-Mar-2023,390,PE,1.2,1.5,1.2,1.35,3.55,19,102.25,31625,-1375,03-MAR-
2023,
OPTSTK,IGL,29-Mar-2023,400,PE,2.25,3.1,1.7,2.15,2.15,199,1100.78,287375,20625,03-
MAR-2023,
OPTSTK,IGL,29-Mar-2023,410,PE,3.45,5,3,3.4,3.4,139,791.06,48125,15125,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,415,PE,4.1,6,4.1,4.45,4.45,33,190.47,46750,4125,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,420,PE,5.25,8.2,5.25,5.75,5.75,369,2165.4,188375,34375,03-
MAR-2023,
OPTSTK,IGL,29-Mar-2023,425,PE,7.15,10.1,6.85,7.5,7.5,128,762.67,53625,17875,03-MAR-
2023,
OPTSTK,IGL,29-Mar-
2023,430,PE,10,12.65,8.75,9.55,9.55,1095,6630.49,529375,231000,03-MAR-2023,
OPTSTK,IGL,29-Mar-2023,435,PE,10.55,15.2,10.55,12.05,12.05,87,535.88,92125,8250,03-
MAR-2023,
OPTSTK,IGL,29-Mar-2023,440,PE,16.3,18.85,14.3,14.85,14.85,75,470.54,192500,-
11000,03-MAR-2023,
2023,
2023,
OPTSTK,IGL,27-Apr-2023,345,CE,0,0,0,80.7,90.75,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,27-Apr-2023,365,CE,0,0,0,65.6,73,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,27-Apr-2023,450,CE,11,11.5,10.5,11.5,19.65,8,50.73,15125,8250,03-MAR-
2023,
OPTSTK,IGL,27-Apr-2023,345,PE,0,0,0,6.6,1.55,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,27-Apr-2023,400,PE,5.25,5.25,5,5,11.25,3,16.71,8250,4125,03-MAR-2023,
OPTSTK,IGL,27-Apr-2023,435,PE,0,0,0,17,25.8,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,27-Apr-2023,480,PE,0,0,0,72.35,55,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,360,CE,0,0,0,85.65,81.8,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,435,CE,0,0,0,36.8,33,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,490,CE,0,0,0,16.8,14,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,360,PE,0,0,0,6.05,5.45,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,390,PE,0,0,0,13,12.3,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,465,PE,0,0,0,47.9,48,0,0,0,0,03-MAR-2023,
OPTSTK,IGL,25-May-2023,510,PE,0,0,0,80,81.1,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,230,CE,0,0,0,89.35,89.25,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,255,CE,0,0,0,68,64.65,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,300,CE,20,22.15,20,21.2,21.2,17,109.22,172000,-
16000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,305,CE,15.7,17.35,15.7,17.35,22.75,5,32.16,58000,-
2000,03-MAR-2023,
66000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,315,CE,9,11.2,8.75,9.95,9.95,516,3355.53,294000,-
52000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-
2023,320,CE,6.75,8.55,6.35,7.35,7.35,2968,19450.7,1740000,200000,03-MAR-2023,
12000,03-MAR-2023,
28000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,335,CE,2.45,3.1,2.2,2.5,2.5,92,621.37,228000,56000,03-
MAR-2023,
2023,340,CE,1.8,2.15,1.5,1.7,1.7,226,1545.11,738000,40000,03-MAR-2023,
MAR-2023,
2023,350,CE,0.9,1.05,0.75,0.9,0.9,220,1544.1,488000,58000,03-MAR-2023,
MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,230,PE,0,0,0,1.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,260,PE,0,0,0,6,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,270,PE,0.15,0.25,0.15,0.25,1.1,6,32.42,128000,0,03-MAR-
2023,
OPTSTK,INDHOTEL,29-Mar-2023,280,PE,0.35,0.75,0.35,0.75,0.75,13,72.91,134000,-
8000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,285,PE,0.55,0.55,0.5,0.5,0.5,3,17.13,34000,4000,03-MAR-
2023,
OPTSTK,INDHOTEL,29-Mar-2023,290,PE,0.7,0.8,0.55,0.7,3.9,125,726.72,398000,-
50000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,295,PE,1,1.25,0.85,1.2,1.2,35,207.24,128000,-2000,03-
MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,300,PE,1.85,1.9,1.3,1.6,1.6,330,1990.61,944000,8000,03-
MAR-2023,
2023,305,PE,2.65,2.8,2.15,2.55,2.55,100,614.9,188000,26000,03-MAR-2023,
2023,310,PE,4.3,4.35,3.3,3.7,3.7,298,1869.94,724000,90000,03-MAR-2023,
2023,315,PE,7.05,7.05,4.85,5.6,5.6,190,1218.03,222000,42000,03-MAR-2023,
2023,320,PE,8.55,8.85,7.1,7.85,7.85,398,2609.48,464000,80000,03-MAR-2023,
MAR-2023,
2023,330,PE,13.7,14.7,13.65,14.2,14.2,18,123.81,74000,12000,03-MAR-2023,
2023,335,PE,17.3,17.45,17.25,17.45,23.8,4,28.18,12000,8000,03-MAR-2023,
2023,340,PE,21.2,22.35,21.2,21.75,21.75,5,36.16,28000,4000,03-MAR-2023,
OPTSTK,INDHOTEL,29-Mar-2023,345,PE,0,0,0,43.3,31,0,0,0,0,03-MAR-2023,
MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,230,CE,0,0,0,68.6,90.95,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,290,CE,0,0,0,28,39.5,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,300,CE,0,0,0,30,32.9,0,0,2000,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-
2023,320,CE,11.65,12.3,11.6,11.95,21.95,12,79.65,40000,22000,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,230,PE,0,0,0,3.2,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,265,PE,0,0,0,11.25,3,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,270,PE,0,0,0,13,3.75,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,300,PE,4,4.5,4,4.5,11.6,2,12.17,6000,2000,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,350,PE,0,0,0,61.1,39,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,27-Apr-2023,375,PE,0,0,0,82,58.45,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,25-May-2023,255,CE,0,0,0,63.3,70.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,25-May-2023,275,CE,0,0,0,48.65,55,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,25-May-2023,350,CE,0,0,0,13.95,16,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,25-May-2023,255,PE,0,0,0,5.5,3.6,0,0,0,0,03-MAR-2023,
OPTSTK,INDHOTEL,25-May-2023,270,PE,0,0,0,9,6.25,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,145,CE,0,0,0,78.4,55.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,180,CE,20.1,22.5,20.1,22,22,48,280.16,443700,113100,03-
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,185,CE,15.45,18,15.45,17.35,17.35,6,35.11,150800,-
11600,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,190,CE,12.35,13.95,11,13.35,13.35,58,340.15,310300,-
78300,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,195,CE,8.65,10.6,7.95,9.95,9.95,409,2421.5,391500,-
5800,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-
2023,200,CE,6.75,7.8,5.45,7.2,7.2,1274,7637.68,1621100,133400,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,205,CE,3.8,5.35,3.55,5,5,413,2510.69,548100,-52200,03-
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,210,CE,2.8,3.55,2.4,3.3,3.3,427,2638.2,933800,-
20300,03-MAR-2023,
2023,215,CE,1.6,2.3,1.55,2.15,2.15,85,534.86,176900,49300,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,220,CE,1.1,1.5,0.95,1.4,1.4,277,1777.3,936700,66700,03-
MAR-2023,
2023,225,CE,0.6,0.95,0.6,0.85,0.85,61,399.46,211700,104400,03-MAR-2023,
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,235,CE,0.4,0.4,0.4,0.4,2,1,6.82,11600,2900,03-MAR-2023,
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,245,CE,0.15,0.15,0.15,0.15,1.1,1,7.1,2900,0,03-MAR-
2023,
OPTSTK,INDIACEM,29-Mar-2023,250,CE,0.25,0.25,0.2,0.2,0.8,4,29.02,246500,0,03-MAR-
2023,
OPTSTK,INDIACEM,29-Mar-2023,145,PE,0,0,0,1.4,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,160,PE,0.25,0.25,0.25,0.25,0.6,4,18.58,234900,-5800,03-
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,165,PE,0,0,0,0.25,1,0,0,11600,0,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,170,PE,0.5,0.55,0.45,0.55,0.55,32,158.2,408900,-
17400,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,175,PE,0.8,0.8,0.6,0.75,0.75,8,40.77,226200,-11600,03-
MAR-2023,
5800,03-MAR-2023,
55100,03-MAR-2023,
2023,190,PE,3.2,3.55,2.45,2.85,2.85,271,1516.26,727900,130500,03-MAR-2023,
2023,195,PE,4.75,5.3,3.75,4.4,4.4,214,1238.17,324800,165300,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,200,PE,7,7.9,5.8,6.5,6.5,165,989.02,417600,46400,03-
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,205,PE,9,9,8.6,8.6,13.9,2,12.4,20300,2900,03-MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,210,PE,14.5,14.5,11.85,11.85,17.05,4,25.91,113100,0,03-
MAR-2023,
OPTSTK,INDIACEM,29-Mar-2023,220,PE,0,0,0,27,24.15,0,0,150800,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,145,CE,0,0,0,55.05,56.6,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,150,CE,0,0,0,51,52.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,190,CE,0,0,0,25,22.1,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,200,CE,10.8,10.8,10.8,10.8,16.95,1,6.11,5800,2900,03-
MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,210,CE,5.8,5.8,5.8,5.8,12.75,1,6.25,5800,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,215,CE,0,0,0,14.8,11,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,145,PE,0,0,0,2.95,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,160,PE,0,0,0,6,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,27-Apr-2023,180,PE,2.2,2.9,2.2,2.9,7.1,2,10.58,37700,0,03-MAR-2023,
OPTSTK,INDIACEM,25-May-2023,145,CE,0,0,0,49.25,58.45,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,25-May-2023,180,CE,0,0,0,25.7,32,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,25-May-2023,185,CE,0,0,0,23.15,29,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,25-May-2023,145,PE,0,0,0,3.35,1.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDIACEM,25-May-2023,225,PE,0,0,0,41.85,34,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,3600,CE,0,0,0,849.15,1333.95,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,3950,CE,0,0,0,613.35,991,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4500,CE,0,0,0,325,505.6,0,0,2250,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-
2023,4550,CE,380.2,384.75,380.2,383.25,383.25,3,22.19,450,450,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4700,CE,265,270,265,270,364.9,2,14.9,6300,-150,03-MAR-
2023,
OPTSTK,INDIAMART,29-Mar-2023,4750,CE,0,0,0,313,333.8,0,0,150,0,03-MAR-2023,
2023,4800,CE,198.25,204,181.25,181.25,181.25,18,134.97,17700,-750,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4850,CE,195.8,195.8,167,167,276.8,2,15.09,1500,150,03-
MAR-2023,
2023,4900,CE,149.35,177.7,135,139.95,139.95,118,893.38,20250,2550,03-MAR-2023,
2023,4950,CE,124.6,124.6,111.25,115.05,115.05,9,68.41,1350,-150,03-MAR-2023,
2023,5000,CE,107.95,128.9,88.55,97.4,97.4,482,3688.93,73350,-5700,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,5100,CE,66.1,75,61.5,66.3,66.3,63,488.41,4800,-
1800,03-MAR-2023,
2023,5200,CE,58.7,60,42.05,43.65,43.65,265,2086.03,20700,900,03-MAR-2023,
2023,5300,CE,50.05,50.05,50,50.05,50.05,2,16.05,2100,300,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,5400,CE,0,0,0,110.5,79,0,0,0,0,03-MAR-2023,
2023,5500,CE,20.05,22.55,13.8,15,15,363,3003.56,56250,150,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,3600,PE,0,0,0,110.15,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,3900,PE,0,0,0,200,4.35,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4100,PE,29.5,29.5,29.5,29.5,12.95,1,6.19,600,150,03-
MAR-2023,
2023,4500,PE,28.6,31.25,25.7,28.25,28.25,25,169.82,24450,150,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4650,PE,0,0,0,50.85,109,0,0,600,0,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4700,PE,62,79.95,60,66.15,66.15,13,92.95,33150,-
450,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,4800,PE,95,105,85.1,95,95,42,308.42,17550,-450,03-MAR-
2023,
2023,5000,PE,198,204.65,192.25,204.65,204.65,24,187.12,11700,-2700,03-MAR-2023,
OPTSTK,INDIAMART,29-Mar-2023,5300,PE,0,0,0,1058.55,460,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,27-Apr-2023,3700,CE,0,0,0,1108.95,1268.5,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,27-Apr-2023,4050,CE,0,0,0,839.8,953,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,27-Apr-2023,4900,CE,0,0,0,369,369.3,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,27-Apr-2023,3700,PE,0,0,0,64.6,12.75,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,27-Apr-2023,3800,PE,0,0,0,82,18.75,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,27-Apr-2023,4900,PE,0,0,0,504,300.5,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4050,CE,0,0,0,921.65,1010,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4100,CE,0,0,0,884.55,970.35,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4700,CE,0,0,0,510,563.45,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4900,CE,0,0,0,415,458.35,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4050,PE,0,0,0,110.85,78.1,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4150,PE,0,0,0,135.9,98,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,4350,PE,0,0,0,196,148.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDIAMART,25-May-2023,5000,PE,0,0,0,495.25,414,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1520,CE,0,0,0,535.1,354.55,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1600,CE,0,0,0,466.05,279,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1800,CE,103,106.3,92,99,99,23,131.02,24300,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1820,CE,85,85,85,85,85,5,28.57,2100,-1200,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1840,CE,71.4,79,65.1,69.9,69.9,55,314.91,19200,600,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1860,CE,60.45,67.95,53.05,57.8,57.8,602,3465.9,78300,-
8400,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1880,CE,48.5,57,44.5,48.2,48.2,435,2518.93,58500,8700,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-
2023,1900,CE,38.8,47.8,31.1,38.75,38.75,1643,9565.7,413700,20100,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1920,CE,35,39.2,29.4,32.5,32.5,170,995.48,15600,4500,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1940,CE,31.3,31.5,24,26.3,26.3,133,784.68,30300,4800,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1960,CE,25.1,25.1,19.4,21.25,21.25,51,303.1,18900,-
300,03-MAR-2023,
2023,2000,CE,14.95,17.15,12.4,14.05,14.05,554,3348.12,271200,20400,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,2020,CE,0,0,0,186,30.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,2040,CE,9.95,9.95,8,9.15,9.15,29,178.28,6900,3900,03-MAR-
2023,
2023,2100,CE,4.95,6.2,4.15,5.25,5.25,339,2140.8,158700,10200,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,2120,CE,4.5,4.5,4.5,4.5,13.45,1,6.37,6000,-300,03-MAR-
2023,
OPTSTK,INDIGO,29-Mar-2023,2140,CE,3,3.75,3,3.55,11.3,4,25.72,1800,600,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,2200,CE,2,2.7,1.3,2.3,2.3,126,832.28,66000,3600,03-MAR-
2023,
OPTSTK,INDIGO,29-Mar-2023,2300,CE,1.15,1.7,0.6,1.4,1.4,115,793.81,4500,-28800,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1520,PE,0,0,0,13.75,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1600,PE,2.2,2.2,1.75,1.95,1.95,21,100.92,28500,-3600,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1700,PE,7,7.55,5.35,5.65,5.65,181,926.55,75900,1200,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1740,PE,0,0,0,14.85,28,0,0,6900,0,03-MAR-2023,
2023,1800,PE,26.05,27,19.9,21.3,21.3,415,2269.9,159300,25800,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1820,PE,33.55,33.55,27.2,27.2,54.6,5,27.75,15900,900,03-
MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1840,PE,34.2,42,33.7,34.35,34.35,28,157.62,22500,-
1200,03-MAR-2023,
2023,1860,PE,40.95,51.5,40.95,42.35,42.35,167,954.07,71700,13200,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1880,PE,52,59,51,52.2,52.2,17,98.58,9600,600,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1900,PE,66.4,73.25,60.8,62.75,62.75,63,371.33,122100,-
1200,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1920,PE,0,0,0,70,105.5,0,0,300,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1940,PE,0,0,0,94.1,118,0,0,300,0,03-MAR-2023,
2023,1960,PE,105.55,105.55,105.55,105.55,131.2,2,12.39,2400,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,1980,PE,110.05,121,110,121,145.05,3,18.84,600,600,03-MAR-
2023,
2023,2000,PE,143.75,143.75,143.75,143.75,159.55,1,6.43,27000,0,03-MAR-2023,
OPTSTK,INDIGO,29-Mar-2023,2100,PE,228.5,228.5,228.5,228.5,240.2,1,6.98,13800,0,03-
MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,1520,CE,0,0,0,622.95,371.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,1820,CE,0,0,0,370,149.65,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,1940,CE,0,0,0,287.1,93,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,1520,PE,0,0,0,7.55,10.1,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,1660,PE,0,0,0,20.3,32,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,1680,PE,0,0,0,23,36.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,27-Apr-2023,2200,PE,0,0,0,205,337.8,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,1520,CE,0,0,0,395.85,390,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,1540,CE,0,0,0,379.55,373.35,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,1660,CE,0,0,0,289,280.9,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,1900,CE,0,0,0,151,141.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,1520,PE,0,0,0,23.8,19.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,1920,PE,0,0,0,163,155.5,0,0,0,0,03-MAR-2023,
OPTSTK,INDIGO,25-May-2023,2160,PE,0,0,0,321.45,316,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,840,CE,0,0,0,409.6,290.85,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,900,CE,0,0,0,207,232.2,0,0,1350,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,980,CE,154.55,156,154.55,156,158.2,2,10.21,900,0,03-
MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-
2023,1000,CE,124,139.5,120.85,133.7,133.7,26,132.16,61650,-450,03-MAR-2023,
2023,1020,CE,105,105.4,103.15,103.15,124.9,6,30.37,17100,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1040,CE,89,95.45,89,95.25,95.25,9,45.82,37800,-
2700,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1060,CE,67,83.75,66,81.5,95.35,49,250.12,67500,-
1800,03-MAR-2023,
2023,1080,CE,50.15,67.6,50.15,62.35,62.35,1055,5412.71,249750,-153000,03-MAR-2023,
2023,1100,CE,37.95,52.55,35.65,47.8,47.8,5746,29613.74,567900,-428400,03-MAR-2023,
2023,1120,CE,27.5,39.85,27.15,35.35,35.35,5136,26676.1,529200,-113400,03-MAR-2023,
2023,1140,CE,20.1,29.15,19.4,25.3,25.3,3946,20687.9,444150,29250,03-MAR-2023,
2023,1160,CE,14.05,20.65,13.95,17.85,17.85,2451,12989.48,499500,-13950,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1180,CE,8.6,14.25,8.6,12.3,12.3,1665,8931.52,237150,-
3600,03-MAR-2023,
2023,1200,CE,6.55,9.75,6.5,8.3,8.3,4132,22467.71,1326600,40050,03-MAR-2023,
2023,1220,CE,4.3,6.35,4.3,5.45,5.45,1331,7339.25,245250,112500,03-MAR-2023,
2023,1240,CE,3.15,4.25,3.1,3.55,3.55,661,3699.18,113850,31050,03-MAR-2023,
2023,1260,CE,2.3,2.95,2.1,2.45,2.45,506,2874.58,68400,3600,03-MAR-2023,
2023,1280,CE,1.65,1.9,1.45,1.75,1.75,80,461.38,25650,7650,03-MAR-2023,
2023,1300,CE,1.4,1.55,1,1.5,1.5,605,3542.71,318150,31950,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1320,CE,1,1.3,0.9,1.3,1.3,13,77.28,19800,2700,03-MAR-
2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1360,CE,0,0,0,74,3.95,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1380,CE,0,0,0,0.75,3,0,0,1350,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1400,CE,1.55,1.55,0.15,0.15,0.15,6,37.82,1800,900,03-
MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,840,PE,0,0,0,1.05,0.25,0,0,1350,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,880,PE,0.35,0.35,0.1,0.3,0.75,9,35.65,46350,0,03-MAR-
2023,
OPTSTK,INDUSINDBK,29-Mar-2023,900,PE,0.8,0.8,0.5,0.6,1.25,26,105.37,91350,2250,03-
MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,920,PE,0.8,0.8,0.65,0.65,2,5,20.71,6750,-1350,03-MAR-
2023,
OPTSTK,INDUSINDBK,29-Mar-2023,940,PE,1.05,1.3,1,1.3,1.3,35,148.23,21600,900,03-MAR-
2023,
OPTSTK,INDUSINDBK,29-Mar-2023,960,PE,2.3,2.3,1.4,1.7,1.7,101,437.11,66150,-5400,03-
MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,980,PE,2.4,2.75,2,2.25,2.25,173,764.72,112950,-
11700,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1000,PE,5.05,5.05,2.6,3.05,3.05,698,3151.28,358650,-
13050,03-MAR-2023,
2023,1020,PE,6.8,6.8,3.6,4.15,4.15,490,2259.23,151200,34200,03-MAR-2023,
2023,1040,PE,9.95,9.95,5.1,5.75,5.75,759,3575.03,189900,1350,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1060,PE,14.65,14.65,7.2,8.3,8.3,1222,5880.25,335700,-
9000,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1080,PE,17,17,10.4,11.9,11.9,1882,9257.56,521100,-
31950,03-MAR-2023,
2023,1100,PE,24.1,26.15,15.2,17.2,17.2,2924,14727.52,804600,-46800,03-MAR-2023,
2023,1120,PE,32.9,33.6,22.2,24.75,24.75,1563,8065.09,226350,45000,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1140,PE,44.7,44.7,31.4,34.45,34.45,429,2270,227700,-
17550,03-MAR-2023,
2023,1160,PE,54.6,58,42.95,46.95,46.95,128,696.6,212400,6300,03-MAR-2023,
2023,1180,PE,74.15,74.15,56.85,61.55,61.55,18,100.77,74250,1800,03-MAR-2023,
2023,1200,PE,85,88.8,71.8,76.6,76.6,131,753.79,503100,12150,03-MAR-2023,
2023,1220,PE,105.95,105.95,105.95,105.95,109.95,1,5.96,6300,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1280,PE,0,0,0,130,158.4,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,29-Mar-2023,1300,PE,180,180,171.85,171.85,175.85,2,13.28,2700,-
450,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,840,CE,0,0,0,337.45,298.25,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,1060,CE,0,0,0,167,120.35,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-
2023,1100,CE,55.05,68.35,55,66.45,97.15,27,141.32,24750,5400,03-MAR-2023,
2023,1200,CE,20.95,23.95,20.6,21.55,21.55,47,258.47,22500,6300,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,1320,CE,0,0,0,54.5,23,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,840,PE,0,0,0,6.85,2.7,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,900,PE,0,0,0,13.55,7,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,940,PE,0,0,0,20.15,12,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,27-Apr-2023,1000,PE,10.3,10.6,7.75,8,8,33,149.79,26100,-2250,03-
MAR-2023,
2023,1100,PE,33.65,35.55,27,28.9,28.9,58,295.3,50850,3150,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,880,CE,0,0,0,230.45,271.75,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,920,CE,0,0,0,200,238.45,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,880,PE,0,0,0,19.15,10.9,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,920,PE,0,0,0,28,16.9,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,960,PE,0,0,0,39.25,25,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,1000,PE,0,0,0,53,35.5,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSINDBK,25-May-2023,1200,PE,0,0,0,160.85,127,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,107.5,CE,0,0,0,79.6,60.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,110,CE,0,0,0,81.75,57.6,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,120,CE,0,0,0,72,47.65,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,140,CE,24.8,24.8,23,23.2,23.2,7,32.1,61600,2800,03-
MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,150,CE,15.75,15.75,14.5,15,15,9,41.61,142800,5600,03-
MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,160,CE,8.8,9.2,7.45,7.75,7.75,105,494.39,456400,-
25200,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,162.5,CE,7.35,7.35,7.35,7.35,11.75,1,4.75,30800,0,03-
MAR-2023,
22400,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,167.5,CE,5,5,4.15,4.45,4.45,17,81.88,235200,0,03-MAR-
2023,
OPTSTK,INDUSTOWER,29-Mar-
2023,170,CE,4.15,4.7,3.45,3.6,3.6,1074,5226.52,2609600,302400,03-MAR-2023,
2023,172.5,CE,3.4,3.4,2.6,2.85,2.85,71,349.03,212800,11200,03-MAR-2023,
2023,175,CE,3.05,3.05,2.2,2.3,2.3,302,1500.83,1038800,19600,03-MAR-2023,
2023,177.5,CE,2.5,2.5,1.75,1.95,5.25,30,150.82,78400,16800,03-MAR-2023,
11200,03-MAR-2023,
2023,185,CE,1.4,1.4,0.9,0.95,0.95,91,473.89,470400,56000,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,190,CE,0.95,0.95,0.55,0.6,0.6,108,576.51,476000,0,03-
MAR-2023,
2023,192.5,CE,0.15,0.15,0.15,0.15,1.95,1,5.39,8400,2800,03-MAR-2023,
11200,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,205,CE,0.25,0.3,0.25,0.3,0.3,3,17.24,72800,5600,03-
MAR-2023,
2023,210,CE,0.25,0.25,0.25,0.25,0.55,2,11.77,16800,5600,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,107.5,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,110,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,112.5,PE,0,0,0,0.1,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,115,PE,0,0,0,0.1,0.05,0,0,0,0,03-MAR-2023,
2023,130,PE,0.25,0.25,0.2,0.25,0.25,19,69.27,322000,5600,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,137.5,PE,0.2,0.2,0.2,0.2,0.65,1,3.85,2800,2800,03-
MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,140,PE,0.5,0.55,0.45,0.5,0.5,43,169.16,462000,-
61600,03-MAR-2023,
16800,03-MAR-2023,
2023,150,PE,1.2,1.6,1.15,1.5,1.5,99,419.91,1302000,61600,03-MAR-2023,
2023,155,PE,2.35,2.85,2.35,2.65,2.65,64,282.46,420000,30800,03-MAR-2023,
2023,160,PE,4.05,4.75,3.9,4.5,4.5,159,731.8,817600,56000,03-MAR-2023,
2023,162.5,PE,5.05,5.75,4.6,5.6,5.6,11,51.68,98000,5600,03-MAR-2023,
2800,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,167.5,PE,8.55,8.9,7.9,8.5,8.8,5,24.63,14000,0,03-MAR-
2023,
2023,170,PE,9.8,10.85,9.15,10.35,10.35,88,443.79,459200,0,03-MAR-2023,
2800,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,180,PE,17,18,17,18,16.6,15,82.96,238000,0,03-MAR-
2023,
2023,185,PE,21.55,21.55,21.55,21.55,20.35,1,5.78,39200,0,03-MAR-2023,
OPTSTK,INDUSTOWER,29-Mar-2023,190,PE,0,0,0,27,24.4,0,0,75600,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,107.5,CE,0,0,0,52.6,60.8,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,110,CE,0,0,0,50.2,58.35,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,150,CE,0,0,0,15,23.85,0,0,8400,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,157.5,CE,0,0,0,14.85,19,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,170,CE,4.3,4.3,4.3,4.3,12.55,1,4.88,19600,2800,03-
MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,107.5,PE,0,0,0,0.35,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,110,PE,0,0,0,0.45,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,127.5,PE,0,0,0,2.1,1,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,150,PE,4,4,3.75,3.75,5.2,3,12.92,11200,8400,03-MAR-
2023,
OPTSTK,INDUSTOWER,27-Apr-2023,152.5,PE,0,0,0,9.4,6,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-2023,160,PE,8,8,8,8,8.8,1,4.7,2800,2800,03-MAR-2023,
OPTSTK,INDUSTOWER,27-Apr-
2023,170,PE,11.95,11.95,11.95,11.95,13.7,1,5.09,14000,2800,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,137.5,CE,0,0,0,41.35,35.55,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,140,CE,0,0,0,39.4,33.7,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,187.5,CE,0,0,0,13,9.55,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,197.5,CE,0,0,0,9.85,7,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,137.5,PE,0,0,0,3.4,3.8,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,140,PE,0,0,0,3.9,4.4,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,165,PE,0,0,0,12,13.55,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,170,PE,15,15,15,15,15,1,5.18,2800,2800,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,180,PE,0,0,0,19.6,22,0,0,0,0,03-MAR-2023,
OPTSTK,INDUSTOWER,25-May-2023,187.5,PE,0,0,0,24.15,27,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1200,CE,0,0,0,400,285.5,0,0,400,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1220,CE,0,0,0,324.7,265.7,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1280,CE,0,0,0,272,207.2,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1300,CE,190.85,190.85,185.9,185.9,188.2,2,11.9,8400,0,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1400,CE,100,100,90.7,95.5,95.5,239,1428.3,58800,4000,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1440,CE,62.6,66,59,63.3,63.3,287,1724.42,60400,6000,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1460,CE,57,57,45.55,49.15,49.15,1264,7626.8,134400,-
42400,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1480,CE,39,40.2,34,37,37,4957,30067.28,539200,-39600,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1500,CE,28.35,28.9,24.6,26.95,26.95,8636,52728.47,1647200,-
180400,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1520,CE,19.35,20,17.05,18.8,18.8,3849,23685.94,1038000,-
121600,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1540,CE,13.05,13.9,11.65,13,13,3290,20432.87,897600,-
149200,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1560,CE,9,9.95,8,8.95,8.95,2974,18661.11,1186800,-
130000,03-MAR-2023,
MAR-2023,
18800,03-MAR-2023,
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1640,CE,2.3,2.5,2,2.4,2.4,668,4388.25,594400,18400,03-MAR-
2023,
MAR-2023,
800,03-MAR-2023,
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1720,CE,0.85,0.95,0.7,0.95,0.95,29,199.62,69200,-2800,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1740,CE,0.75,0.95,0.7,0.9,0.9,70,487.43,113600,8000,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1760,CE,0.65,1,0.65,0.85,0.85,10,70.43,59200,400,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1800,CE,0.6,0.6,0.5,0.6,0.6,108,777.84,349600,5200,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1200,PE,0.3,0.45,0.3,0.4,0.15,38,182.46,26000,-4400,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1220,PE,0.4,0.4,0.35,0.35,0.3,23,112.27,8400,3200,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1240,PE,0.45,0.45,0.45,0.45,0.5,2,9.92,6000,-800,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1260,PE,0.6,0.6,0.6,0.6,0.9,1,5.04,4400,400,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1280,PE,1,1.7,0.4,0.6,0.6,23,117.83,3600,2800,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1300,PE,0.9,2,0.6,0.75,0.75,584,3039.15,194400,-50400,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1320,PE,1.95,1.95,0.8,0.95,0.95,413,2182.75,116800,1200,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1340,PE,3.15,3.15,1.45,1.85,1.85,343,1841.33,126800,-
37600,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1360,PE,4.7,4.7,2.35,2.9,2.9,776,4230.71,287600,-3600,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1380,PE,5.25,5.6,3.55,4.4,4.4,658,3644.07,155600,-9600,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1400,PE,6.1,8.3,5.55,6.6,6.6,2244,12628.43,736800,24400,03-
MAR-2023,
OPTSTK,INFY,29-Mar-
2023,1420,PE,11,11.85,8.2,9.65,9.65,1127,6445.84,307200,22800,03-MAR-2023,
OPTSTK,INFY,29-Mar-
2023,1440,PE,17.7,17.7,9.95,13.9,13.9,1428,8306.89,444000,9600,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1460,PE,25,25,17.55,19.7,19.7,2340,13856.03,508800,2800,03-
MAR-2023,
7600,03-MAR-2023,
23600,03-MAR-2023,
12400,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1540,PE,66,68.75,59.5,62.1,62.1,203,1303.31,304400,7200,03-
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1560,PE,77.95,85.55,74.85,76.35,94,49,321.36,240800,-
6400,03-MAR-2023,
7200,03-MAR-2023,
OPTSTK,INFY,29-Mar-
2023,1600,PE,115,120.1,109.5,113.75,113.75,134,919.57,482400,1200,03-MAR-2023,
MAR-2023,
OPTSTK,INFY,29-Mar-2023,1640,PE,0,0,0,164.3,159.5,0,0,140800,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1680,PE,0,0,0,174,196.05,0,0,16400,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1700,PE,213.3,214,206,206,214.85,7,53.51,174800,800,03-MAR-
2023,
OPTSTK,INFY,29-Mar-2023,1720,PE,0,0,0,160,234,0,0,1200,0,03-MAR-2023,
OPTSTK,INFY,29-Mar-2023,1740,PE,0,0,0,175,253.3,0,0,1600,0,03-MAR-2023,
MAR-2023,
OPTSTK,INFY,27-Apr-2023,1240,CE,0,0,0,330.4,256.75,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1300,CE,0,0,0,277.35,203,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1400,CE,109,110,109,109,125.15,5,30.19,1600,1600,03-MAR-
2023,
OPTSTK,INFY,27-Apr-
2023,1500,CE,48.25,50.75,45.95,48.65,48.65,229,1417.72,63200,9200,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1520,CE,41,41,41,41,41,1,6.24,400,400,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1580,CE,0,0,0,26,37.65,0,0,800,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-
2023,1600,CE,15.05,16.25,14.3,15.65,15.65,231,1492.43,116400,5200,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1620,CE,11,12.4,11,12.4,12.4,8,52.21,5200,2400,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1680,CE,7,7,7,7,16.05,1,6.74,5200,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1700,CE,5,5.15,4.6,4.7,4.7,71,484.18,121600,3600,03-MAR-
2023,
OPTSTK,INFY,27-Apr-2023,1800,CE,2.05,2.05,2.05,2.05,2.05,1,7.2,10400,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1240,PE,0,0,0,6.05,3.9,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1300,PE,5,5.15,4.4,4.45,4.45,7,36.53,4400,2000,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1360,PE,0,0,0,21.6,20,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1400,PE,15.5,17.2,14.2,15,15,148,837.89,125600,-6400,03-
MAR-2023,
OPTSTK,INFY,27-Apr-2023,1480,PE,0,0,0,45,62,0,0,2000,0,03-MAR-2023,
OPTSTK,INFY,27-Apr-2023,1500,PE,48,54.6,46.5,49.95,49.95,82,508.49,134800,5200,03-
MAR-2023,
OPTSTK,INFY,27-Apr-2023,1540,PE,54.8,74.5,54.8,74.5,94.95,9,57.86,6800,0,03-MAR-
2023,
OPTSTK,INFY,27-Apr-
2023,1600,PE,116.3,120.95,111.95,114.1,114.1,13,89.19,6000,5200,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1240,CE,0,0,0,337.95,268.1,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1340,CE,0,0,0,250.45,186,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1500,CE,0,0,0,136,87.65,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1580,CE,0,0,0,94,55.55,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1240,PE,0,0,0,5.15,8.4,0,0,0,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1300,PE,9,9,8,8,8,3,15.7,4800,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1400,PE,24,24,21,21,41.45,12,68.28,32000,0,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1500,PE,60,60,56,58,83.65,5,31.15,24400,2000,03-MAR-2023,
OPTSTK,INFY,25-May-2023,1660,PE,0,0,0,142,186.95,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,330,CE,0,0,0,123.5,129.35,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,410,CE,0,0,0,67.75,57,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-
2023,440,CE,22.65,26.5,22.65,26.5,36.6,4,18.59,5000,1000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,450,CE,16,21.6,14,20.3,20.3,261,1222.29,63000,7000,03-
MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,460,CE,12,15.9,9.7,14.6,14.6,630,2982.67,101000,-
9000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,470,CE,7.55,11.25,6.95,10,10,119,570.44,154000,-
25000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,480,CE,4.85,7.4,4.55,6.65,6.65,44,213.93,38000,-
1000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,490,CE,4.35,5.2,4.15,4.55,4.55,14,69.21,31000,7000,03-
MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,500,CE,2.3,3.3,2,2.7,2.7,70,351.94,113000,11000,03-
MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,510,CE,1.65,2.05,1.65,1.95,9.5,7,35.83,7000,5000,03-
MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,520,CE,0.7,0.7,0.7,0.7,7.55,1,5.2,12000,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,540,CE,0,0,0,1,4.65,0,0,113000,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,330,PE,0,0,0,7.05,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,400,PE,2.25,2.25,1.2,1.4,5.35,23,92.34,33000,-
13000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,410,PE,2,2,1.5,1.5,7.45,2,8.23,0,-2000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,420,PE,0,0,0,9.55,10,0,0,6000,0,03-MAR-2023,
16000,03-MAR-2023,
82000,03-MAR-2023,
10000,03-MAR-2023,
2023,460,PE,23.15,23.2,13.05,14.65,14.65,16,76.24,17000,8000,03-MAR-2023,
2023,470,PE,22.6,22.65,22.6,22.65,31.75,2,9.85,97000,1000,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,500,PE,0,0,0,46,51.75,0,0,8000,0,03-MAR-2023,
OPTSTK,INTELLECT,29-Mar-2023,540,PE,0,0,0,80,84.45,0,0,1000,0,03-MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,330,CE,0,0,0,96.45,132.9,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,350,CE,0,0,0,82,114.8,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,450,CE,24.05,24.05,21.55,21.55,43.95,2,9.45,8000,0,03-
MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,330,PE,0,0,0,10.5,1.8,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,380,PE,0,0,0,26.35,8,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,440,PE,13.05,13.05,13.05,13.05,26.9,1,4.53,9000,0,03-
MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,470,PE,0,0,0,77.2,42,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,27-Apr-2023,540,PE,0,0,0,132,90.25,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,370,CE,0,0,0,107.05,104.15,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,470,CE,0,0,0,48,44.45,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,490,CE,0,0,0,40,36.55,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,370,PE,0,0,0,11.9,10.55,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,470,PE,0,0,0,51,49.2,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,490,PE,0,0,0,62.65,61,0,0,0,0,03-MAR-2023,
OPTSTK,INTELLECT,25-May-2023,530,PE,0,0,0,89.25,88,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,63,CE,0,0,0,13.35,15.55,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,66,CE,12,13.6,12,13.6,12.55,2,15.36,0,0,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,70,CE,8.6,8.65,8.6,8.65,8.75,2,15.33,87750,9750,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,75,CE,4.15,4.15,3.65,4.05,4.55,17,130.88,916500,-9750,03-
MAR-2023,
OPTSTK,IOC,29-Mar-2023,76,CE,3,3.3,3,3.25,3.85,5,38.57,243750,-39000,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,77,CE,2.55,2.7,2.3,2.7,2.7,59,457.5,1072500,-58500,03-MAR-
2023,
OPTSTK,IOC,29-Mar-2023,78,CE,2.05,2.05,1.7,2,2,158,1231.13,1550250,-195000,03-MAR-
2023,
OPTSTK,IOC,29-Mar-2023,79,CE,1.5,1.65,1.3,1.5,1.5,99,776.56,1189500,9750,03-MAR-
2023,
OPTSTK,IOC,29-Mar-2023,80,CE,1.05,1.15,0.95,1.1,1.1,552,4363.02,8394750,-9750,03-
MAR-2023,
2023,
OPTSTK,IOC,29-Mar-2023,82,CE,0.65,0.65,0.5,0.55,0.55,125,1005.98,2457000,87750,03-
MAR-2023,
2023,
OPTSTK,IOC,29-Mar-2023,84,CE,0.3,0.35,0.25,0.3,0.3,92,755.98,1569750,-195000,03-
MAR-2023,
OPTSTK,IOC,29-Mar-2023,85,CE,0.25,0.25,0.15,0.2,0.2,163,1354.13,6649500,224250,03-
MAR-2023,
OPTSTK,IOC,29-Mar-2023,86,CE,0.15,0.15,0.15,0.15,0.15,37,310.78,897000,-29250,03-
MAR-2023,
2023,
OPTSTK,IOC,29-Mar-2023,88,CE,0.1,0.1,0.1,0.1,0.2,24,206.15,536250,0,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,90,CE,0.1,0.1,0.05,0.1,0.1,17,149.33,4826250,-39000,03-MAR-
2023,
2023,
OPTSTK,IOC,29-Mar-2023,63,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,64,PE,0,0,0,0.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,65,PE,0.05,0.05,0.05,0.05,0.05,29,183.92,380250,68250,03-
MAR-2023,
OPTSTK,IOC,29-Mar-2023,68,PE,0.05,0.05,0.05,0.05,0.1,8,53.07,87750,39000,03-MAR-
2023,
OPTSTK,IOC,29-Mar-2023,69,PE,0.05,0.05,0.05,0.05,0.1,1,6.73,48750,0,03-MAR-2023,
2023,
OPTSTK,IOC,29-Mar-2023,72,PE,0.15,0.15,0.1,0.15,0.15,91,640.14,1140750,-175500,03-
MAR-2023,
OPTSTK,IOC,29-Mar-2023,73,PE,0.25,0.25,0.15,0.15,0.15,39,278.31,936000,-9750,03-
MAR-2023,
2023,
OPTSTK,IOC,29-Mar-2023,75,PE,0.45,0.55,0.4,0.45,0.45,175,1287.79,3929250,-
273000,03-MAR-2023,
2023,
OPTSTK,IOC,29-Mar-2023,77,PE,1,1.1,0.9,0.95,0.95,107,813.78,1306500,68250,03-MAR-
2023,
OPTSTK,IOC,29-Mar-2023,78,PE,1.4,1.7,1.25,1.35,1.35,119,921.64,1209000,58500,03-
MAR-2023,
OPTSTK,IOC,29-Mar-2023,79,PE,2,2,1.75,1.85,1.85,24,189.21,360750,87750,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,80,PE,2.7,2.8,2.35,2.4,2.4,33,265.57,2905500,-39000,03-MAR-
2023,
OPTSTK,IOC,29-Mar-2023,84,PE,5.8,5.8,5.8,5.8,6.05,1,8.75,9750,-9750,03-MAR-2023,
OPTSTK,IOC,29-Mar-2023,87,PE,0,0,0,12,8.65,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,64,CE,0,0,0,19.75,15,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,65,CE,0,0,0,18.8,14.05,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,67,CE,0,0,0,17,12.2,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,75,CE,4.8,4.8,4.8,4.8,5.75,1,7.78,78000,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,80,CE,1.95,2.15,1.95,2.15,2.15,6,48,204750,29250,03-MAR-
2023,
OPTSTK,IOC,27-Apr-2023,85,CE,0.8,0.8,0.65,0.65,1.4,7,58.49,234000,48750,03-MAR-
2023,
OPTSTK,IOC,27-Apr-2023,86,CE,0,0,0,4,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,91,CE,0.25,0.25,0.25,0.25,0.45,1,8.89,78000,9750,03-MAR-
2023,
OPTSTK,IOC,27-Apr-2023,64,PE,0,0,0,0.15,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,75,PE,0.95,1,0.9,0.9,0.9,30,222.2,507000,243750,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,80,PE,3,3,2.7,2.7,2.7,2,16.15,68250,19500,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,86,PE,0,0,0,6,8.05,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,92,PE,0,0,0,10,13.2,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,27-Apr-2023,95,PE,0,0,0,12.35,16,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,25-May-2023,64,CE,0,0,0,14.7,15.5,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,25-May-2023,71,CE,0,0,0,9,9.55,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,25-May-2023,78,CE,0,0,0,4.75,5,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,25-May-2023,64,PE,0,0,0,0.35,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,IOC,25-May-2023,79,PE,0,0,0,4.65,4,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,680,CE,0,0,0,186.8,124.85,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,770,CE,0,0,0,112,46.65,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,780,CE,0,0,0,50,40,0,0,650,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,790,CE,0,0,0,44.3,34,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,800,CE,25.65,25.65,23,23.5,23.5,16,85.67,28600,-3250,03-
MAR-2023,
OPTSTK,IPCALAB,29-Mar-
2023,810,CE,20.55,20.55,18.35,18.45,18.45,14,75.47,7800,650,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,820,CE,15,15.25,14.5,15.1,15.1,11,59.7,31200,-1950,03-
MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,850,CE,8,8,6.4,6.7,6.7,83,462.31,72800,-13000,03-MAR-
2023,
OPTSTK,IPCALAB,29-Mar-2023,860,CE,5.3,7,5.3,6.95,6.95,26,146.27,9100,1950,03-MAR-
2023,
OPTSTK,IPCALAB,29-Mar-2023,870,CE,4.15,4.15,4.15,4.15,4.15,1,5.68,5200,650,03-MAR-
2023,
OPTSTK,IPCALAB,29-Mar-2023,900,CE,2.2,2.25,1.8,2.1,2.1,125,732.9,239850,-18200,03-
MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,950,CE,0.95,0.95,0.95,0.95,0.95,2,12.36,46800,0,03-MAR-
2023,
OPTSTK,IPCALAB,29-Mar-2023,680,PE,0,0,0,3.4,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,700,PE,1,1,1,1,1.1,1,4.55,7150,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,710,PE,0,0,0,1,1.65,0,0,24700,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,720,PE,2,2,2,2,2.45,1,4.69,2600,650,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,750,PE,2.55,5.1,2.2,5,5,18,88.24,73450,2600,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,760,PE,0,0,0,5,9,0,0,4550,0,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,780,PE,9.5,12.65,9.5,12.55,12.55,12,61.74,5850,-650,03-
MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,800,PE,16.1,21.7,16.1,21.15,21.15,101,538.28,64350,-
650,03-MAR-2023,
OPTSTK,IPCALAB,29-Mar-2023,850,PE,55,55,53.05,53.05,54.95,2,11.75,5200,-650,03-MAR-
2023,
OPTSTK,IPCALAB,29-Mar-2023,1010,PE,0,0,0,154.2,204,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,680,CE,0,0,0,196.75,131.15,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,960,CE,0,0,0,25,3.55,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,990,CE,0,0,0,18.3,2,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,680,PE,0,0,0,2.65,2.75,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,710,PE,0,0,0,5.05,6,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,800,PE,0,0,0,30,33,0,0,2600,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,930,PE,0,0,0,85.2,125,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,27-Apr-2023,1010,PE,0,0,0,145,199.3,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,25-May-2023,680,CE,0,0,0,157,137.75,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,25-May-2023,690,CE,0,0,0,148.3,129.2,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,25-May-2023,720,CE,0,0,0,123.4,105,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,25-May-2023,740,CE,0,0,0,108,90.25,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,25-May-2023,680,PE,0,0,0,4.95,5.55,0,0,0,0,03-MAR-2023,
OPTSTK,IPCALAB,25-May-2023,930,PE,0,0,0,112.75,126,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,490,CE,0,0,0,158.65,126.9,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,560,CE,0,0,0,51,64,0,0,2625,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,580,CE,40.75,42.5,40.75,42.5,49.25,3,16.31,4375,0,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,600,CE,22.4,26.95,22.15,24.4,24.4,334,1825.78,160125,-
107625,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,610,CE,16.55,20,15.95,17.85,17.85,686,3769.78,221375,-
66500,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-
2023,620,CE,11.9,14.5,11.25,12.45,12.45,2047,11337.87,616875,91000,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,630,CE,8.6,10.1,7.5,8.5,8.5,776,4338.75,685125,86625,03-
MAR-2023,
2023,640,CE,6.45,6.85,5.15,5.65,5.65,751,4244.66,910000,51625,03-MAR-2023,
2023,650,CE,3.7,4.5,3.45,3.65,3.65,1128,6454.09,1380750,119000,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,680,CE,1.25,1.3,1.05,1.1,1.1,123,733.1,385875,7875,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,690,CE,0.9,1,0.8,0.8,0.8,40,241.8,100625,10500,03-MAR-
2023,
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,720,CE,0.6,0.65,0.25,0.65,3,11,69.33,61250,-2625,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,750,CE,0.4,0.4,0.4,0.4,1.35,2,13.13,155750,-875,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,760,CE,0,0,0,0.2,1,0,0,33250,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,490,PE,0,0,0,7.3,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,500,PE,0.5,0.5,0.4,0.5,0.5,8,35.03,156625,-1750,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,540,PE,0,0,0,17,3.85,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,550,PE,1.05,1.05,0.7,0.8,0.8,71,342.2,175000,-15750,03-
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,560,PE,1.45,1.5,1,1.15,1.15,82,402.66,65625,8750,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,570,PE,2.05,2.15,1.5,1.75,1.75,97,485.29,77875,3500,03-
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,580,PE,3.1,3.2,2.25,2.65,2.65,198,1009.51,278250,-
48125,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,590,PE,6.15,6.15,3.6,4.4,4.4,198,1029.62,125125,-8750,03-
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,600,PE,6,7.75,5.65,6.7,6.7,682,3619.02,764750,53375,03-
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,610,PE,11,11.95,8.75,9.9,9.9,428,2321.74,217875,63875,03-
MAR-2023,
2023,620,PE,15.8,16.9,13.1,14.55,14.55,226,1254.6,285250,23625,03-MAR-2023,
2023,630,PE,21.9,22.4,18.6,19.55,19.55,39,221.88,536375,1750,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,640,PE,30.25,30.25,25.65,27.85,27.85,30,175.17,183750,-
3500,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,650,PE,37,37,33.35,35.95,35.95,11,65.94,650125,1750,03-
MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,660,PE,0,0,0,49.1,55,0,0,103250,0,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,670,PE,52,52,52,52,62.6,2,12.63,199500,-1750,03-MAR-2023,
OPTSTK,IRCTC,29-Mar-2023,680,PE,64.9,64.9,60.25,60.25,70.6,3,19.48,154875,0,03-MAR-
2023,
OPTSTK,IRCTC,29-Mar-2023,700,PE,83,83,83,83,87.5,1,6.85,402500,-875,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,490,CE,0,0,0,152.8,132.35,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,620,CE,0,0,0,64,40.65,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,650,CE,10,11,9.9,10.75,10.75,15,86.67,29750,4375,03-MAR-
2023,
OPTSTK,IRCTC,27-Apr-2023,660,CE,0,0,0,46.2,25,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,670,CE,4,5.5,4,5.5,21.95,4,23.61,3500,3500,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,680,CE,4,4,4,4,19.25,2,11.97,1750,1750,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,700,CE,4.25,5,3.5,3.5,14.65,24,147.85,27125,17500,03-MAR-
2023,
OPTSTK,IRCTC,27-Apr-2023,490,PE,0,0,0,6.85,3.05,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,510,PE,0,0,0,10,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-2023,590,PE,0,0,0,32.6,26,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,27-Apr-
2023,600,PE,13.25,13.25,11.7,11.95,11.95,27,144.64,57750,7875,03-MAR-2023,
OPTSTK,IRCTC,25-May-2023,490,CE,0,0,0,129.8,138.25,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,25-May-2023,580,CE,0,0,0,68,72.6,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,25-May-2023,690,CE,0,0,0,24.95,26,0,0,0,0,03-MAR-2023,
OPTSTK,IRCTC,25-May-2023,490,PE,0,0,0,8.8,6.25,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,277.5,CE,0,0,0,115.05,108.85,0,0,4800,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,280,CE,0,0,0,97.05,106.4,0,0,16000,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,300,CE,0,0,0,90,86.5,0,0,150400,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,302.5,CE,0,0,0,42.45,84,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,312.5,CE,0,0,0,35,74.05,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,330,CE,53.9,53.9,53.9,53.9,56.75,1,6.14,80000,1600,03-MAR-
2023,
OPTSTK,ITC,29-Mar-
2023,340,CE,39.75,43.3,39.75,43.3,47.05,19,115.75,499200,20800,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,350,CE,31.5,34.65,31.5,34.55,34.55,8,49.09,628800,4800,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,360,CE,21,25.4,20.9,25.2,25.2,47,287.82,857600,-17600,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,365,CE,17,18.7,17,18.7,25,10,61.24,51200,-4800,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,367.5,CE,15,16.45,14.9,16.45,23.1,4,24.5,6400,6400,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,370,CE,10.6,16.7,10.35,16.5,16.5,498,3057.18,1107200,-
8000,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,372.5,CE,9.95,13.15,9.65,13.15,19.5,24,147.41,60800,1600,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,375,CE,7.7,12.9,7.55,12.6,12.6,1173,7233.3,1374400,-
12800,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,377.5,CE,6.5,11.1,6.5,10.65,10.65,651,4022.78,249600,-
110400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,380,CE,5.5,9.6,5.25,9.15,9.15,5851,36292.65,3929600,-
200000,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,382.5,CE,4.6,8.2,4.5,7.8,7.8,1235,7685.91,606400,-46400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,385,CE,4,7,3.95,6.7,6.7,4584,28650.45,2110400,-358400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,387.5,CE,3.75,5.95,3.75,5.65,5.65,583,3658.82,436800,-
70400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,390,CE,2.75,5.1,2.75,4.8,4.8,4973,31354.59,5772800,-
374400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,392.5,CE,2.55,4.3,2.55,4,4,446,2824.29,558400,49600,03-MAR-
2023,
OPTSTK,ITC,29-Mar-
2023,395,CE,2.05,3.6,2.05,3.35,3.35,1322,8414.28,1988800,59200,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,397.5,CE,2.1,3,1.95,2.8,2.8,237,1516.13,510400,24000,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,400,CE,1.6,2.55,1.45,2.35,2.35,4339,27908.73,8012800,-
384000,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,402.5,CE,1.45,2,1.35,1.85,1.85,224,1448.42,523200,33600,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,405,CE,1,1.6,1,1.5,1.5,716,4654.66,1321600,-100800,03-MAR-
2023,
OPTSTK,ITC,29-Mar-
2023,407.5,CE,1.1,1.25,0.95,1.25,1.25,217,1418.55,380800,62400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,410,CE,0.7,1.1,0.7,1,1,1799,11826.75,3923200,164800,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,412.5,CE,0.7,0.85,0.65,0.85,0.85,48,317.38,260800,-22400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,415,CE,0.6,0.7,0.55,0.65,0.65,299,1988.27,876800,6400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,417.5,CE,0.5,0.6,0.45,0.55,2.2,14,93.63,262400,4800,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,420,CE,0.45,0.65,0.4,0.5,0.5,979,6586.05,2176000,62400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,422.5,CE,0.45,0.45,0.4,0.4,1.6,9,60.89,27200,-4800,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,425,CE,0.4,0.4,0.3,0.35,0.35,154,1048.06,427200,-3200,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,427.5,CE,0.3,0.3,0.3,0.3,1.15,1,6.84,92800,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,430,CE,0.35,0.35,0.25,0.3,0.3,1047,7208.58,2532800,-
256000,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,432.5,CE,0.3,0.4,0.25,0.25,0.25,15,103.87,198400,14400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,435,CE,0.25,0.25,0.15,0.2,0.2,69,480.46,385600,0,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,437.5,CE,0.25,0.25,0.15,0.2,0.2,30,210.1,307200,9600,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,277.5,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,280,PE,0.1,0.1,0.05,0.1,0.1,5,22.4,75200,6400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,285,PE,0,0,0,1.85,0,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,290,PE,0.2,0.2,0.2,0.2,0.2,1,4.64,1600,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,295,PE,0,0,0,3.1,0,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,300,PE,0.15,0.2,0.1,0.2,0.2,19,91.25,209600,11200,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,305,PE,0,0,0,5,0,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,310,PE,0.15,0.15,0.1,0.15,0.15,13,64.5,102400,-6400,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,312.5,PE,0,0,0,6.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,315,PE,0,0,0,0.4,0.05,0,0,0,0,03-MAR-2023,
2023,
OPTSTK,ITC,29-Mar-2023,322.5,PE,0,0,0,10,0.05,0,0,0,0,03-MAR-2023,
2023,
OPTSTK,ITC,29-Mar-2023,340,PE,0.2,0.25,0.15,0.2,0.2,218,1186.58,1088000,-14400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,345,PE,0.3,0.35,0.25,0.25,0.65,51,281.77,113600,-32000,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,347.5,PE,0.3,0.4,0.3,0.35,0.8,15,83.48,36800,-16000,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,350,PE,0.55,0.55,0.35,0.45,0.45,1231,6902.62,2092800,-
153600,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,352.5,PE,0.6,0.6,0.45,0.45,0.45,29,163.78,33600,-12800,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,355,PE,1,1,0.5,0.6,0.6,370,2105.37,731200,-36800,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,357.5,PE,1,1,0.65,0.7,0.7,101,578.95,107200,-19200,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,360,PE,1.35,1.35,0.75,0.8,0.8,1831,10575.37,2182400,-
158400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,362.5,PE,1.35,1.5,0.9,0.95,0.95,85,494.7,148800,0,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,365,PE,2.55,2.6,1.1,1.15,1.15,790,4632.48,995200,17600,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,367.5,PE,3.05,3.05,1.45,1.5,1.5,161,951.6,232000,-44800,03-
MAR-2023,
OPTSTK,ITC,29-Mar-
2023,370,PE,4.05,4.05,1.75,1.9,1.9,2211,13174.35,3187200,40000,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,372.5,PE,5.1,5.1,2.3,2.35,2.35,270,1621.7,288000,-14400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-2023,375,PE,6.4,6.4,2.85,3,3,2081,12614.76,1649600,192000,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,377.5,PE,6.5,6.5,3.7,3.75,3.75,349,2134.83,299200,62400,03-
MAR-2023,
OPTSTK,ITC,29-Mar-
2023,380,PE,8.25,9.2,4.55,4.7,4.7,3432,21183.59,2632000,526400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,382.5,PE,7.95,8.9,5.65,5.8,5.8,376,2341,292800,86400,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,385,PE,11,11,7,7.15,7.15,781,4914.24,932800,211200,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,387.5,PE,11.3,11.8,8.7,8.85,8.85,16,101.75,118400,8000,03-
MAR-2023,
OPTSTK,ITC,29-Mar-
2023,390,PE,14.3,14.3,10.05,10.2,10.2,297,1906.78,1052800,4800,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,392.5,PE,12,12,11.55,11.55,11.55,3,19.4,64000,-3200,03-MAR-
2023,
OPTSTK,ITC,29-Mar-2023,395,PE,17.4,17.4,13.3,13.45,13.45,23,150.96,160000,-
14400,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,400,PE,24.25,24.25,17.45,17.7,17.7,184,1235.99,790400,-
17600,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,420,PE,38.55,38.55,36,36,36,2,14.63,12800,1600,03-MAR-2023,
OPTSTK,ITC,29-Mar-2023,430,PE,49.05,49.05,47,47,43.85,5,38.28,92800,-4800,03-MAR-
2023,
OPTSTK,ITC,27-Apr-2023,282.5,CE,0,0,0,62.8,105.55,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,285,CE,0,0,0,60.55,103.1,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,307.5,CE,0,0,0,41.55,81,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,330,CE,0,0,0,26,59.5,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,370,CE,17.75,18.25,17.7,18.25,27,8,49.64,43200,0,03-MAR-
2023,
OPTSTK,ITC,27-Apr-2023,380,CE,10.6,14.5,10.6,14.2,14.2,37,232.52,132800,20800,03-
MAR-2023,
OPTSTK,ITC,27-Apr-2023,382.5,CE,0,0,0,6,19.55,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,385,CE,10.6,11.6,10.6,11.6,11.6,6,38,6400,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,390,CE,7,9.4,7,9.2,9.2,57,363,108800,27200,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,400,CE,4.85,6.1,4.7,5.9,5.9,154,998.38,361600,84800,03-MAR-
2023,
OPTSTK,ITC,27-Apr-2023,415,CE,2.25,2.3,2.25,2.3,6.95,2,13.35,6400,1600,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,430,CE,1.1,1.2,1.1,1.2,1.2,12,82.78,97600,14400,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,282.5,PE,0,0,0,1.2,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,285,PE,0,0,0,1.4,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,305,PE,0,0,0,4,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,315,PE,0.35,0.4,0.35,0.4,0.3,2,10.09,36800,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,350,PE,2,2,1.4,1.5,1.5,12,67.52,62400,12800,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,360,PE,3.3,3.3,2.3,2.35,2.35,11,63.79,17600,3200,03-MAR-
2023,
OPTSTK,ITC,27-Apr-2023,370,PE,5.75,5.75,4,4.25,4.25,36,216.04,81600,-17600,03-MAR-
2023,
OPTSTK,ITC,27-Apr-2023,380,PE,10.7,10.7,7.5,7.6,7.6,90,559.38,142400,-35200,03-MAR-
2023,
OPTSTK,ITC,27-Apr-2023,390,PE,14.3,14.7,13.2,13.2,13.2,30,194.07,25600,-19200,03-
MAR-2023,
OPTSTK,ITC,27-Apr-2023,397.5,PE,0,0,0,55,20.75,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,27-Apr-2023,400,PE,22.8,22.8,22.8,22.8,22.25,1,6.76,4800,1600,03-MAR-
2023,
OPTSTK,ITC,25-May-2023,325,CE,0,0,0,70.05,66.85,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,327.5,CE,0,0,0,67.8,64.6,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,372.5,CE,0,0,0,33.05,30,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,377.5,CE,0,0,0,30,27.05,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,425,CE,0,0,0,10,8.2,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,325,PE,0,0,0,1.65,1.55,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,327.5,PE,0,0,0,1.85,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,330,PE,0,0,0,2.1,2,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,337.5,PE,0,0,0,3,2.9,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,432.5,PE,0,0,0,45.4,47,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,435,PE,0,0,0,47.3,49,0,0,0,0,03-MAR-2023,
OPTSTK,ITC,25-May-2023,437.5,PE,0,0,0,49.25,51,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,460,CE,0,0,0,149.8,132.45,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,470,CE,0,0,0,84.75,123,0,0,6250,0,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,480,CE,0,0,0,115,113.75,0,0,2500,0,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,500,CE,87,94.9,87,92.45,92.45,7,51.73,68750,6250,03-
MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-
2023,520,CE,63.3,63.3,63.25,63.3,79.2,4,29.16,10000,3750,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,530,CE,61.2,61.2,61.2,61.2,71.4,1,7.39,20000,1250,03-
MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,540,CE,48.4,55,48.4,55,64.05,4,29.56,31250,-2500,03-
MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,550,CE,42,49.3,37.1,47.3,47.3,38,283.07,222500,-
18750,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,560,CE,31.6,40.75,28.9,39.3,39.3,121,900.23,298750,-
10000,03-MAR-2023,
53750,03-MAR-2023,
2023,580,CE,19.75,27,17.35,25.25,25.25,1537,11579.55,477500,-40000,03-MAR-2023,
2023,590,CE,15.95,21.25,13,19.65,19.65,1186,9008.41,323750,85000,03-MAR-2023,
2023,600,CE,11.85,16.25,9.5,14.85,14.85,1958,15017.57,785000,-141250,03-MAR-2023,
2023,610,CE,9.05,12.25,7,10.95,10.95,683,5294.04,481250,197500,03-MAR-2023,
2023,620,CE,6.75,8.9,4.95,7.95,7.95,757,5935.59,558750,85000,03-MAR-2023,
2023,630,CE,4.5,6.45,3.4,5.65,5.65,552,4382.79,381250,20000,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,640,CE,3.4,4.45,2.4,4,4,372,2992.97,380000,-40000,03-
MAR-2023,
2023,650,CE,2.25,3.25,1.7,2.8,2.8,679,5538.89,760000,233750,03-MAR-2023,
2023,660,CE,1.5,2.2,1.2,1.9,1.9,189,1563.17,156250,12500,03-MAR-2023,
2023,670,CE,1.1,1.4,0.85,1.25,1.25,61,511.81,192500,16250,03-MAR-2023,
2023,680,CE,0.65,0.95,0.55,0.85,0.85,49,416.99,95000,1250,03-MAR-2023,
1250,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,700,CE,0.4,0.5,0.3,0.5,0.5,33,288.92,113750,10000,03-
MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,460,PE,0,0,0,0.6,1.1,0,0,11250,0,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,470,PE,0.55,0.6,0.45,0.6,1.6,10,58.81,193750,-
1250,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,480,PE,0.75,0.8,0.7,0.7,2.25,12,72.11,132500,-
8750,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,490,PE,1,1.05,0.75,0.85,0.85,21,128.87,130000,-
6250,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,500,PE,1,1.6,1,1.25,1.25,265,1660.73,616250,80000,03-
MAR-2023,
2023,510,PE,2.1,2.2,1.5,1.55,1.55,89,569.35,231250,51250,03-MAR-2023,
2023,520,PE,2.6,3.05,2.1,2.15,2.15,192,1254.07,296250,5000,03-MAR-2023,
2023,530,PE,3.8,4.15,2.8,2.9,2.9,159,1059.9,253750,10000,03-MAR-2023,
2023,540,PE,4.8,5.75,3.65,3.9,3.9,420,2858.31,545000,108750,03-MAR-2023,
2023,550,PE,5.9,7.7,4.85,5.1,5.1,681,4733.32,578750,60000,03-MAR-2023,
2023,560,PE,8.6,10.5,6.45,6.9,6.9,624,4432.3,510000,32500,03-MAR-2023,
2023,570,PE,12.15,14.15,8.85,9.4,9.4,794,5766.7,482500,96250,03-MAR-2023,
2023,580,PE,15.7,18.7,12,12.65,12.65,897,6665.15,367500,127500,03-MAR-2023,
2023,590,PE,21,23.6,15.95,16.95,16.95,347,2637.04,187500,126250,03-MAR-2023,
2023,600,PE,28.85,30.2,20.75,22.25,22.25,128,998.2,256250,11250,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,610,PE,28.7,28.7,28.7,28.7,43.3,1,7.98,22500,1250,03-
MAR-2023,
2023,620,PE,34.5,34.85,34.5,34.85,34.85,12,98.21,48750,8750,03-MAR-2023,
2023,650,PE,70.95,70.95,70.35,70.35,70.95,2,18.01,33750,1250,03-MAR-2023,
OPTSTK,JINDALSTEL,29-Mar-2023,680,PE,0,0,0,85,95.2,0,0,1250,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,460,CE,0,0,0,154.15,139.35,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,510,CE,0,0,0,117,99.15,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,560,CE,0,0,0,86,66.35,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,600,CE,25,26.15,25,26.15,46.1,4,31.28,22500,1250,03-
MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,650,CE,10,10,10,10,27.85,1,8.25,2500,1250,03-MAR-
2023,
OPTSTK,JINDALSTEL,27-Apr-2023,690,CE,0,0,0,34.15,18,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,460,PE,6.7,6.7,6.7,6.7,5.3,1,5.83,1250,1250,03-MAR-
2023,
OPTSTK,JINDALSTEL,27-Apr-2023,470,PE,0,0,0,12.85,6.6,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,480,PE,0,0,0,15,8.2,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,490,PE,0,0,0,17.4,10,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,27-Apr-2023,550,PE,14,14,10.5,10.5,27.15,4,28.08,8750,3750,03-
MAR-2023,
OPTSTK,JINDALSTEL,25-May-2023,460,CE,0,0,0,141.3,146.5,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,25-May-2023,460,PE,0,0,0,12.45,9.85,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,25-May-2023,550,PE,0,0,0,41,35.75,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,25-May-2023,560,PE,0,0,0,45.5,40,0,0,0,0,03-MAR-2023,
OPTSTK,JINDALSTEL,25-May-2023,620,PE,0,0,0,77.85,71,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2100,CE,0,0,0,873.35,760.45,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2700,CE,0,0,0,151,216.5,0,0,250,0,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-
2023,2800,CE,185,185,114.35,114.35,114.35,4,29.54,1750,500,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2850,CE,113.75,113.75,97,98.05,98.05,6,44.28,6000,0,03-
MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2900,CE,89.65,95,72.15,74.25,74.25,99,737.58,11250,-
1500,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,3000,CE,51.25,59.4,38.45,41.4,41.4,251,1910.63,26250,-
2000,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,3100,CE,25,25,21.5,21.5,21.5,7,54.64,4250,0,03-MAR-
2023,
2023,3200,CE,16.65,16.65,10.4,11.2,11.2,24,192.73,15750,1750,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,3300,CE,5.4,6,5.4,6,6,4,33.05,1250,500,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2100,PE,0,0,0,9.4,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2500,PE,13.5,13.5,6.5,6.5,13.5,2,12.55,2000,500,03-MAR-
2023,
OPTSTK,JKCEMENT,29-Mar-2023,2600,PE,15,21.3,10,11,11,13,84.91,4000,1500,03-MAR-
2023,
OPTSTK,JKCEMENT,29-Mar-2023,2700,PE,31.95,32.95,25.75,28.8,28.8,26,177.34,6500,-
750,03-MAR-2023,
2023,2800,PE,60.5,60.5,54.7,56.95,90.15,6,42.86,10250,250,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2850,PE,78,82.8,74,74,74,11,80.5,1750,0,03-MAR-2023,
OPTSTK,JKCEMENT,29-Mar-2023,2900,PE,114.2,114.75,92,105,105,7,52.57,1500,1000,03-
MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,2100,CE,0,0,0,600.45,775.5,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,2450,CE,0,0,0,339,457.3,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,3400,CE,0,0,0,36,34.7,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,2100,PE,0,0,0,25.7,2.85,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,2500,PE,0,0,0,127,39.8,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,3200,PE,0,0,0,568.25,384,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,27-Apr-2023,3250,PE,0,0,0,609.7,423,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,2250,CE,0,0,0,629.75,657,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,2300,CE,0,0,0,587.95,613.7,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,2600,CE,0,0,0,367.6,383,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,2950,CE,0,0,0,188,192.45,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,2250,PE,0,0,0,28.25,20.25,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,3050,PE,0,0,0,336,304.15,0,0,0,0,03-MAR-2023,
OPTSTK,JKCEMENT,25-May-2023,3250,PE,0,0,0,477,442.5,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,550,CE,0,0,0,231.45,135.55,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,640,CE,47,50.6,46.55,50.6,56.7,5,46.47,16200,2700,03-
MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,650,CE,37.35,42.25,37,41.5,49.7,26,241.94,58050,-
9450,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,660,CE,34.5,34.5,32.25,32.25,32.25,4,37.44,28350,0,03-
MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,670,CE,24.7,28.1,22.9,26.3,26.3,279,2618.92,122850,-
36450,03-MAR-2023,
29700,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-
2023,690,CE,14.45,16.55,13,15.3,15.3,1198,11399.14,356400,24300,03-MAR-2023,
2023,700,CE,11,12.25,9.3,11.15,11.15,1956,18768.42,808650,28350,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,710,CE,7.7,8.9,6.55,8,8,462,4476.09,348300,-5400,03-
MAR-2023,
59400,03-MAR-2023,
2023,730,CE,3.8,4.35,3.1,3.8,3.8,219,2169.56,425250,35100,03-MAR-2023,
2023,740,CE,2.75,2.95,2.15,2.65,2.65,280,2806.79,479250,9450,03-MAR-2023,
2023,750,CE,1.95,2.1,1.45,1.9,1.9,370,3755.3,643950,36450,03-MAR-2023,
2023,760,CE,1.45,1.45,1.05,1.3,1.3,165,1695.67,243000,16200,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,770,CE,1,1.05,0.8,0.95,0.95,55,572.4,108000,-5400,03-
MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,780,CE,0.7,0.75,0.5,0.7,0.7,35,368.85,148500,-21600,03-
MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,800,CE,0.4,0.45,0.3,0.4,2.7,25,270.12,263250,-10800,03-
MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,820,CE,0.2,0.3,0.2,0.3,1.6,2,22.14,36450,0,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,900,CE,0,0,0,1,0.15,0,0,4050,0,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,550,PE,0,0,0,2.7,0.5,0,0,0,0,03-MAR-2023,
2023,580,PE,0.75,0.75,0.55,0.55,0.55,18,141.1,210600,2700,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,590,PE,0.6,0.7,0.5,0.55,2.5,7,55.81,54000,0,03-MAR-
2023,
OPTSTK,JSWSTEEL,29-Mar-2023,600,PE,1.25,1.25,0.6,0.8,0.8,71,575.87,172800,-
28350,03-MAR-2023,
20250,03-MAR-2023,
27000,03-MAR-2023,
2023,630,PE,3.5,3.55,1.85,2.35,2.35,140,1195.72,160650,25650,03-MAR-2023,
2023,640,PE,4.95,4.95,2.85,3.45,3.45,189,1642.25,228150,39150,03-MAR-2023,
1350,03-MAR-2023,
2023,660,PE,9.8,9.8,6.15,7.45,7.45,276,2486.73,249750,17550,03-MAR-2023,
2023,670,PE,12.25,13.4,8.95,10.45,10.45,375,3448.44,187650,1350,03-MAR-2023,
2023,680,PE,19.5,19.5,12.55,14.5,14.5,807,7573.44,378000,62100,03-MAR-2023,
2023,690,PE,22.1,22.95,17.25,19.3,19.3,102,976.93,202500,8100,03-MAR-2023,
5400,03-MAR-2023,
2023,710,PE,34.75,35.15,29.6,32.25,32.25,13,130.19,70200,2700,03-MAR-2023,
1350,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,730,PE,51,53,46.65,46.65,57.15,6,63.22,94500,0,03-MAR-
2023,
OPTSTK,JSWSTEEL,29-Mar-2023,750,PE,70,70,65.95,65.95,72.6,2,22.08,103950,0,03-MAR-
2023,
OPTSTK,JSWSTEEL,29-Mar-2023,780,PE,0,0,0,49,98.2,0,0,1350,0,03-MAR-2023,
OPTSTK,JSWSTEEL,29-Mar-2023,800,PE,110,110,110,110,116.4,1,12.28,14850,1350,03-MAR-
2023,
OPTSTK,JSWSTEEL,27-Apr-2023,550,CE,0,0,0,188.85,141.45,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,700,CE,21.5,21.6,21.2,21.2,37.95,4,38.95,17550,1350,03-
MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,740,CE,0,0,0,59,23.55,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,770,CE,0,0,0,46.8,16,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,820,CE,0,0,0,31,7.9,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,850,CE,0,0,0,23.9,5,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,550,PE,0,0,0,4.75,3.15,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,650,PE,0,0,0,17,24.5,0,0,1350,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,700,PE,0,0,0,42.15,48,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,27-Apr-2023,810,PE,0,0,0,105.15,128,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,550,CE,0,0,0,166.95,147.75,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,570,CE,0,0,0,150,131.15,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,750,CE,0,0,0,42.15,31,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,780,CE,0,0,0,32.4,23,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,800,CE,0,0,0,27,18.65,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,550,PE,0,0,0,5.85,6.4,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,640,PE,0,0,0,25,28.05,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,660,PE,0,0,0,32.05,36,0,0,0,0,03-MAR-2023,
OPTSTK,JSWSTEEL,25-May-2023,670,PE,0,0,0,36,40.45,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,350,CE,0,0,0,167.35,93.4,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,400,CE,45.5,45.5,43.5,43.5,48,14,77.85,35000,11250,03-
MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-
2023,420,CE,29.2,29.2,27.15,28.9,33.3,25,140.18,25000,23750,03-MAR-2023,
2023,430,CE,21.45,21.5,20.05,20.05,27.1,6,33.82,41250,2500,03-MAR-2023,
2023,440,CE,16.3,18.05,14.2,15.5,15.5,631,3593.53,282500,45000,03-MAR-2023,
2023,450,CE,12.05,13,9.85,10.8,10.8,798,4598.31,522500,150000,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,460,CE,7.8,8.7,6.5,7.2,7.2,467,2727.74,541250,76250,03-
MAR-2023,
MAR-2023,
2023,480,CE,3.5,3.75,2.7,3.1,3.1,370,2234.57,653750,76250,03-MAR-2023,
2023,490,CE,1.8,2.05,1.75,1.95,1.95,33,202.9,190000,13750,03-MAR-2023,
2023,500,CE,1.45,1.55,1.15,1.3,1.3,273,1710.61,861250,12500,03-MAR-2023,
MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,520,CE,0.55,0.55,0.5,0.55,0.55,5,32.53,162500,-5000,03-
MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,530,CE,0.3,0.4,0.3,0.4,0.4,11,72.91,53750,11250,03-MAR-
2023,
OPTSTK,JUBLFOOD,29-Mar-2023,580,CE,0.7,0.7,0.7,0.7,0.2,1,7.25,3750,-1250,03-MAR-
2023,
OPTSTK,JUBLFOOD,29-Mar-2023,350,PE,0,0,0,1.35,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,360,PE,0.85,0.85,0.85,0.85,0.6,1,4.51,1250,1250,03-MAR-
2023,
OPTSTK,JUBLFOOD,29-Mar-2023,390,PE,0.85,1,0.75,0.9,0.9,63,307.83,62500,23750,03-
MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,400,PE,1.5,1.7,1.2,1.45,1.45,66,331.22,195000,-
17500,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,430,PE,6.55,8.2,5.75,7,7,165,901.79,438750,82500,03-
MAR-2023,
2023,440,PE,11.9,12.55,9.2,10.9,10.9,278,1567.24,333750,41250,03-MAR-2023,
15000,03-MAR-2023,
MAR-2023,
2023,480,PE,39,40.2,37.2,38.3,38.3,18,116.69,100000,12500,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,500,PE,56.9,57.1,56.9,57,60.1,3,20.88,183750,0,03-MAR-
2023,
OPTSTK,JUBLFOOD,29-Mar-2023,520,PE,0,0,0,72.05,78,0,0,18750,0,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,560,PE,0,0,0,106,116.25,0,0,3750,0,03-MAR-2023,
1250,03-MAR-2023,
OPTSTK,JUBLFOOD,29-Mar-2023,590,PE,0,0,0,138,145.8,0,0,31250,0,03-MAR-2023,
OPTSTK,JUBLFOOD,27-Apr-2023,350,CE,0,0,0,151.45,97.15,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,27-Apr-2023,500,CE,5.5,5.5,4.4,4.8,11.1,11,69.43,23750,5000,03-MAR-
2023,
OPTSTK,JUBLFOOD,27-Apr-2023,570,CE,0,0,0,19,2.45,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,27-Apr-2023,350,PE,0,0,0,1.6,2,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,27-Apr-2023,360,PE,0,0,0,2.2,2.95,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,27-Apr-2023,370,PE,0,0,0,3,4.2,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,27-Apr-2023,400,PE,4.65,4.65,4.15,4.15,4.15,5,25.27,17500,0,03-MAR-
2023,
OPTSTK,JUBLFOOD,25-May-2023,350,CE,0,0,0,103.85,101.25,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,25-May-2023,380,CE,0,0,0,80,77.05,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,25-May-2023,520,CE,0,0,0,15.3,13,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,25-May-2023,350,PE,0,0,0,4.85,4.15,0,0,0,0,03-MAR-2023,
OPTSTK,JUBLFOOD,25-May-2023,440,PE,0,0,0,32.2,31,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1420,CE,0,0,0,427.25,338.25,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1520,CE,0,0,0,337,240.15,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1560,CE,0,0,0,195,202.25,0,0,800,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1600,CE,146,160.5,146,160,166.05,6,42.18,33600,400,03-
MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1660,CE,84.45,91,83,91,116.8,13,90.76,21200,-800,03-
MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1680,CE,68,86.95,68,84.75,84.75,11,77.41,112400,-
2400,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1700,CE,50.8,72,49.1,67.3,67.3,1014,7143.21,468000,-
56800,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-
2023,1720,CE,40.05,56.4,35.85,51.9,51.9,1734,12245.66,674400,400,03-MAR-2023,
2023,1740,CE,29.2,42.9,26.1,39.1,39.1,5065,35956.62,797200,-77200,03-MAR-2023,
2023,1760,CE,21.05,31.9,18.45,29,29,4274,30546.2,737600,175200,03-MAR-2023,
2023,1780,CE,16,22.75,12.5,20.4,20.4,2652,19076.4,331200,31600,03-MAR-2023,
2023,1800,CE,10.05,15.9,8.95,14.15,14.15,4038,29279.39,1102800,-53200,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1820,CE,6.3,10.6,5.8,9.45,9.45,1167,8536.02,222400,-
15200,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1840,CE,4.15,7,4.1,6.2,6.2,855,6311.73,257200,-
12400,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1860,CE,3,4.5,2.65,4,4,814,6067.97,223600,-14000,03-
MAR-2023,
2023,1880,CE,2.1,3.2,1.8,2.75,2.75,399,3004.32,124000,18000,03-MAR-2023,
2023,1900,CE,1.7,2.3,1.3,2.05,2.05,991,7539.15,451600,40800,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1920,CE,1.15,1.6,1,1.5,1.5,119,914.54,49600,3600,03-
MAR-2023,
2023,1940,CE,1.15,1.35,1.15,1.25,1.25,58,450.37,17200,4400,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1980,CE,1.4,1.4,1,1,4.15,2,15.84,5600,400,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,2000,CE,0.95,1,0.75,0.8,0.8,54,432.17,169200,-3600,03-
MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1420,PE,0,0,0,4.5,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1500,PE,1.05,1.2,0.75,1.1,1.1,23,138.08,97600,-
1600,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1540,PE,2.1,2.1,1.1,1.2,2.3,14,86.33,78000,-400,03-
MAR-2023,
9600,03-MAR-2023,
2023,1580,PE,3.75,3.75,2.15,2.25,2.25,79,500.08,102400,3600,03-MAR-2023,
21600,03-MAR-2023,
2023,1620,PE,5.55,5.55,3.05,3.4,3.4,196,1273.24,215200,13200,03-MAR-2023,
5200,03-MAR-2023,
26000,03-MAR-2023,
2023,1680,PE,14,14,6.5,7.45,7.45,882,5957.43,212400,7600,03-MAR-2023,
2023,1700,PE,19.7,19.7,9.05,10.75,10.75,2585,17705.03,809600,32000,03-MAR-2023,
2023,1720,PE,23,29.05,13.15,15.45,15.45,2313,16079.74,364000,24800,03-MAR-2023,
2023,1740,PE,39.1,39.1,19.6,22.3,22.3,2389,16864.88,360400,91200,03-MAR-2023,
2023,1760,PE,50.15,50.15,28.45,31.65,31.65,912,6543.82,167200,15200,03-MAR-2023,
2023,1780,PE,54.2,54.2,39.25,43.55,43.55,83,605.36,40000,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1800,PE,72.25,72.25,52,56.6,56.6,241,1791.87,388800,-
13200,03-MAR-2023,
800,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1840,PE,89,93.45,88,88,88,27,208.44,92800,-3200,03-
MAR-2023,
2023,1880,PE,118.65,118.65,118.6,118.6,135.2,2,15.98,27200,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1900,PE,145.4,149.5,140,144.1,144.1,12,98.16,162800,-
1200,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1920,PE,165,167,165,167,168.85,2,16.68,2400,-800,03-
MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,1940,PE,0,0,0,222,186.55,0,0,1200,0,03-MAR-2023,
OPTSTK,KOTAKBANK,29-Mar-2023,2000,PE,245,246,245,246,242.05,2,17.96,66400,-800,03-
MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1420,CE,0,0,0,361.2,348.3,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1700,CE,92,93.9,91.9,93.9,93.9,6,43.02,14400,-400,03-
MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1740,CE,0,0,0,62,94.4,0,0,800,0,03-MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-
2023,1800,CE,30.6,38.3,29.65,36.2,36.2,49,359.52,39200,400,03-MAR-2023,
2023,1900,CE,11,12.75,11,12.75,33.45,48,367.1,15200,15200,03-MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1420,PE,0,0,0,7,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1440,PE,0,0,0,8.65,2.45,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1600,PE,9.65,10,7.5,8.1,8.1,67,431.04,41600,4400,03-
MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1700,PE,30,30,23.05,23.8,23.8,60,414.09,68800,-800,03-
MAR-2023,
2023,1800,PE,75,77.5,66.3,66.3,66.3,70,524.61,46800,27200,03-MAR-2023,
OPTSTK,KOTAKBANK,27-Apr-2023,1880,PE,0,0,0,164.15,147,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1420,CE,0,0,0,321.25,359.15,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1560,CE,0,0,0,207,237.65,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1780,CE,0,0,0,82,97.35,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1820,CE,0,0,0,67.15,80,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1420,PE,0,0,0,8.8,4.8,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1560,PE,0,0,0,32.05,21,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1600,PE,14,14,14,14,29.5,1,6.45,800,400,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1740,PE,0,0,0,101,77.6,0,0,0,0,03-MAR-2023,
OPTSTK,KOTAKBANK,25-May-2023,1960,PE,0,0,0,249,214,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,71,CE,0,0,0,17.95,20.8,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,83,CE,0,0,0,6.5,10,0,0,8924,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,85,CE,6.9,7.95,6.3,7.4,7.4,20,164.35,303416,35696,03-MAR-
2023,
OPTSTK,L&TFH,29-Mar-2023,86,CE,5.65,5.65,5.65,5.65,7.85,1,8.17,44620,0,03-MAR-2023,
2023,
OPTSTK,L&TFH,29-Mar-2023,88,CE,4,5.25,4,5.25,6.55,3,24.78,499744,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,89,CE,3.6,4.7,3.5,4.7,5.95,22,182.42,267720,-53544,03-MAR-
2023,
OPTSTK,L&TFH,29-Mar-2023,90,CE,3.15,4.1,2.9,3.7,3.7,724,6037.65,4122888,-214176,03-
MAR-2023,
2023,
OPTSTK,L&TFH,29-Mar-2023,92,CE,2.25,2.9,2.05,2.55,2.55,289,2436.97,945944,-
89240,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,93,CE,1.9,2.4,1.7,2.15,2.15,80,678.67,669300,196328,03-
MAR-2023,
2023,
OPTSTK,L&TFH,29-Mar-2023,95,CE,1.2,1.6,1.1,1.45,1.45,848,7291.26,4122888,-
294492,03-MAR-2023,
2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,L&TFH,29-Mar-
2023,100,CE,0.4,0.6,0.4,0.55,0.55,473,4242.05,4631556,410504,03-MAR-2023,
2023,
MAR-2023,
MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,104,CE,0,0,0,0.3,1,0,0,17848,0,03-MAR-2023,
MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,106,CE,0.1,0.1,0.1,0.1,0.1,1,9.46,472972,0,03-MAR-2023,
MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,71,PE,0,0,0,2.05,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,75,PE,0.05,0.05,0.05,0.05,0.05,4,26.78,517592,-17848,03-
MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,76,PE,0.1,0.1,0.1,0.1,0.3,2,13.58,26772,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,80,PE,0.25,0.25,0.15,0.2,0.2,221,1582.21,1856192,80316,03-
MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,81,PE,0.25,0.25,0.25,0.25,0.85,2,14.5,133860,8924,03-MAR-
2023,
OPTSTK,L&TFH,29-Mar-2023,83,PE,0.5,0.5,0.35,0.4,0.4,37,275.44,214176,-71392,03-MAR-
2023,
2023,
OPTSTK,L&TFH,29-Mar-2023,85,PE,0.85,0.85,0.55,0.6,0.6,187,1429.53,2436252,-
205252,03-MAR-2023,
MAR-2023,
2023,
OPTSTK,L&TFH,29-Mar-2023,88,PE,1.5,1.65,1.15,1.2,1.2,67,534.33,499744,-35696,03-
MAR-2023,
MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,90,PE,2.25,2.5,1.75,1.85,1.85,205,1684.42,2712896,-
133860,03-MAR-2023,
2023,
2023,
2023,
MAR-2023,
2023,
2023,
OPTSTK,L&TFH,29-Mar-2023,100,PE,9.7,9.7,8.85,8.85,9.85,3,29.25,267720,-8924,03-MAR-
2023,
OPTSTK,L&TFH,29-Mar-2023,105,PE,0,0,0,20.4,14,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,107,PE,0,0,0,22,15.75,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,29-Mar-2023,110,PE,0,0,0,18,18.5,0,0,8924,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,71,CE,0,0,0,21,21.6,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,72,CE,0,0,0,20.2,20.7,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,90,CE,5.35,5.75,5.35,5.75,7.65,2,17.05,89240,-8924,03-MAR-
2023,
OPTSTK,L&TFH,27-Apr-2023,95,CE,3,3,3,3,5.4,1,8.74,17848,8924,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,96,CE,0,0,0,6.4,5,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,100,CE,1.75,1.75,1.75,1.75,1.75,2,18.16,17848,8924,03-MAR-
2023,
OPTSTK,L&TFH,27-Apr-2023,71,PE,0.15,0.15,0.15,0.15,0.45,2,12.69,0,-17848,03-MAR-
2023,
OPTSTK,L&TFH,27-Apr-2023,72,PE,0.2,0.2,0.2,0.2,0.55,1,6.44,0,-8924,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,75,PE,0,0,0,1.4,0.9,0,0,187404,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,78,PE,0.9,0.9,0.4,0.4,1.4,2,14.03,8924,8924,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,79,PE,1.5,1.5,0.4,0.4,1.6,5,35.66,17848,17848,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,88,PE,0,0,0,7,4.45,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,95,PE,0,0,0,10.85,8,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,108,PE,0,0,0,20,17.35,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,27-Apr-2023,110,PE,0,0,0,21.6,19,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,25-May-2023,72,CE,0,0,0,19.65,21.6,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,25-May-2023,83,CE,0,0,0,12,13.4,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,25-May-2023,72,PE,0,0,0,1.6,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,25-May-2023,74,PE,0,0,0,2,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,25-May-2023,77,PE,0,0,0,2.8,2,0,0,0,0,03-MAR-2023,
OPTSTK,L&TFH,25-May-2023,98,PE,0,0,0,12.85,11,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1500,CE,0,0,0,459.4,467.2,0,0,250,0,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1700,CE,0,0,0,210,279.5,0,0,250,0,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1900,CE,90,90,90,90,131.2,1,4.97,14500,0,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1950,CE,63.35,69.65,58,62.35,62.35,35,176.19,17250,-
1500,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-
2023,2000,CE,44.25,48.8,38.5,41.65,41.65,1464,7472.59,100500,1500,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2100,CE,17,18.85,14.5,15.2,15.2,234,1237.9,63750,-
1250,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2200,CE,6.25,6.45,5.5,5.7,5.7,40,220.6,58750,2250,03-
MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2300,CE,3.5,3.5,1.75,1.9,1.9,10,57.55,30750,-250,03-
MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1500,PE,0,0,0,1.05,0.9,0,0,250,0,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1600,PE,2.35,2.4,1.25,1.4,1.4,15,60.07,14500,0,03-
MAR-2023,
2023,1700,PE,3.6,4.85,3.25,3.25,3.25,27,115.04,14250,500,03-MAR-2023,
2023,1800,PE,12.75,15.3,11.05,12.65,12.65,55,249.31,43750,-5000,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1850,PE,24,24,24,24,44.65,1,4.68,4750,-250,03-MAR-
2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1900,PE,44.15,47.4,33.9,35.85,35.85,65,314.99,46250,-
250,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,1950,PE,63.2,68.1,54,58.8,58.8,18,90.47,12500,-
250,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2000,PE,84,97.05,78.95,83.7,83.7,40,208.6,63000,-
2250,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2150,PE,0,0,0,265,214.4,0,0,250,0,03-MAR-2023,
2023,2200,PE,248.1,248.1,248.1,248.1,254.75,1,6.12,27000,250,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2300,PE,343.7,343.7,343.7,343.7,341.9,1,6.6,750,-
250,03-MAR-2023,
OPTSTK,LALPATHLAB,29-Mar-2023,2400,PE,0,0,0,515,434.85,0,0,1500,0,03-MAR-2023,
OPTSTK,LALPATHLAB,27-Apr-2023,1500,CE,0,0,0,607.5,482.6,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,27-Apr-2023,2000,CE,0,0,0,50,128.9,0,0,750,0,03-MAR-2023,
OPTSTK,LALPATHLAB,27-Apr-2023,1500,PE,0,0,0,12.15,7.45,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,27-Apr-2023,1600,PE,0,0,0,23,17.15,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,25-May-2023,1500,CE,0,0,0,459.2,499.95,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,25-May-2023,1650,CE,0,0,0,343,377,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,25-May-2023,1900,CE,0,0,0,192.85,214,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,25-May-2023,1500,PE,0,0,0,24.4,16.5,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,25-May-2023,1700,PE,0,0,0,70,53.2,0,0,0,0,03-MAR-2023,
OPTSTK,LALPATHLAB,25-May-2023,2400,PE,0,0,0,495.1,452,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,245,CE,0,0,0,132.55,68.3,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,280,CE,0,0,0,40,35.9,0,0,1100,0,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,300,CE,15,19,14,17.9,17.9,73,253.61,52800,5500,03-
MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,305,CE,13,14.85,13,14.85,18.15,9,31.54,5500,5500,03-
MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-
2023,310,CE,10.25,12.6,8.55,11.4,11.4,587,2069.37,213400,75900,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,315,CE,8.5,9.8,6.7,8.9,8.9,122,434.08,68200,29700,03-
MAR-2023,
2023,320,CE,6.2,7.55,4.85,6.75,6.75,1130,4056.92,690800,127600,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,325,CE,4.75,5.65,4.3,5.1,5.1,34,123.46,30800,-
1100,03-MAR-2023,
2023,330,CE,3.8,4.35,2.9,3.8,3.8,242,887.81,442200,22000,03-MAR-2023,
MAR-2023,
2023,340,CE,1.95,2.5,1.75,2.2,2.2,170,639.85,209000,12100,03-MAR-2023,
2023,350,CE,1.5,1.5,1.05,1.35,1.35,318,1228.56,634700,125400,03-MAR-2023,
2023,360,CE,0.75,0.95,0.65,0.8,0.8,343,1361.3,110000,8800,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,370,CE,0.55,0.55,0.4,0.4,1.1,18,73.34,466400,-
3300,03-MAR-2023,
MAR-2023,
2023,400,CE,0.35,0.45,0.25,0.4,0.4,27,118.91,349800,15400,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,245,PE,0,0,0,0.6,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,260,PE,0.6,0.65,0.6,0.65,0.6,4,11.46,5500,0,03-MAR-
2023,
OPTSTK,LAURUSLABS,29-Mar-2023,270,PE,0.75,0.75,0.75,0.75,1.3,1,2.97,78100,0,03-MAR-
2023,
OPTSTK,LAURUSLABS,29-Mar-2023,280,PE,2,2.1,1.25,1.4,1.4,169,523.51,143000,-
40700,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,290,PE,3.75,3.8,2.2,2.4,2.4,55,177.22,46200,16500,03-
MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,300,PE,6.25,7.1,4,4.35,4.35,375,1259.91,346500,-
39600,03-MAR-2023,
MAR-2023,
2023,310,PE,11.5,11.75,7.15,7.75,7.75,88,308.79,122100,6600,03-MAR-2023,
MAR-2023,
2023,320,PE,16.5,17,12.05,12.95,12.95,42,154.17,162800,11000,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,325,PE,20,20.5,20,20,20.4,22,83.49,20900,-3300,03-
MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,330,PE,24.5,24.5,20,20,20,5,19.4,177100,2200,03-MAR-
2023,
OPTSTK,LAURUSLABS,29-Mar-2023,350,PE,43.1,43.1,37.15,37.15,39.35,26,111.34,73700,-
7700,03-MAR-2023,
MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,370,PE,0,0,0,52,57.35,0,0,13200,0,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,425,PE,0,0,0,61.6,111,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,29-Mar-2023,430,PE,0,0,0,65.3,116,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,245,CE,0,0,0,102.7,70.65,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,275,CE,0,0,0,76.35,45,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,300,CE,0,0,0,30,27.95,0,0,1100,0,03-MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,310,CE,18.4,18.4,18.4,18.4,22.5,1,3.61,2200,1100,03-
MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,315,CE,0,0,0,47,20.05,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,350,CE,4.95,4.95,4.95,4.95,8.15,1,3.9,3300,1100,03-
MAR-2023,
OPTSTK,LAURUSLABS,27-Apr-2023,245,PE,0,0,0,1.3,1.1,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,245,CE,0,0,0,78.15,73.35,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,250,CE,0,0,0,73.85,69,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,275,CE,0,0,0,54,49.25,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,295,CE,0,0,0,40.55,36,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,245,PE,0,0,0,2.55,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,250,PE,0,0,0,3.2,3,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,300,PE,0,0,0,16,16.3,0,0,0,0,03-MAR-2023,
OPTSTK,LAURUSLABS,25-May-2023,345,PE,0,0,0,40,41.5,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,285,CE,0,0,0,70.05,75.45,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,300,CE,0,0,0,122.65,61,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,310,CE,0,0,0,49,51.7,0,0,2000,0,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-
2023,345,CE,19.55,19.55,19.55,19.55,24.1,1,7.29,26000,2000,03-MAR-2023,
2023,350,CE,15,18.65,14.85,16.2,16.2,359,2630.17,464000,42000,03-MAR-2023,
2023,355,CE,12.05,15.2,11.85,12.9,12.9,129,949.68,242000,4000,03-MAR-2023,
2023,360,CE,8.75,11.95,8.75,10,10,872,6458.43,574000,26000,03-MAR-2023,
2023,365,CE,7.5,9.25,6.85,7.55,7.55,157,1171.57,250000,12000,03-MAR-2023,
2023,370,CE,5.75,7,5.1,5.75,5.75,512,3850.52,572000,46000,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,375,CE,4.15,5.25,3.75,4.3,4.3,188,1426.76,404000,-
28000,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,380,CE,2.95,3.85,2.8,3.2,3.2,360,2760,730000,24000,03-
MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,385,CE,2.5,2.7,2.4,2.45,2.45,32,248.06,76000,28000,03-
MAR-2023,
2023,390,CE,1.55,2.15,1.5,1.75,1.75,123,963.85,272000,10000,03-MAR-2023,
2023,400,CE,1,1.2,0.9,1.05,1.05,358,2871.62,1402000,8000,03-MAR-2023,
2023,410,CE,0.6,0.7,0.55,0.6,2.35,50,410.62,294000,58000,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,420,CE,0.5,0.6,0.4,0.4,0.4,7,58.87,216000,6000,03-MAR-
2023,
OPTSTK,LICHSGFIN,29-Mar-2023,450,CE,0.2,0.2,0.2,0.2,0.35,5,45.02,162000,6000,03-
MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,475,CE,0,0,0,17,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,285,PE,0,0,0,0.5,0.2,0,0,2000,0,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,290,PE,0.15,0.15,0.15,0.15,0.3,3,17.4,24000,0,03-MAR-
2023,
OPTSTK,LICHSGFIN,29-Mar-2023,295,PE,0.65,0.65,0.35,0.45,0.45,10,59.07,34000,0,03-
MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,300,PE,0.35,0.35,0.2,0.35,0.35,51,306.3,348000,-
2000,03-MAR-2023,
2023,
MAR-2023,
24000,03-MAR-2023,
2023,
OPTSTK,LICHSGFIN,29-Mar-2023,330,PE,1.7,2,1.55,1.65,1.65,73,484.15,910000,18000,03-
MAR-2023,
2023,335,PE,2.15,2.3,2.05,2.1,5.45,38,256.24,102000,10000,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,340,PE,3,3.4,2.65,2.9,2.9,108,740.65,336000,-16000,03-
MAR-2023,
10000,03-MAR-2023,
34000,03-MAR-2023,
14000,03-MAR-2023,
2023,360,PE,9.3,10.45,7.9,8.8,8.8,216,1592.98,374000,14000,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,365,PE,11.5,13,10.4,11,17.7,15,112.89,60000,6000,03-
MAR-2023,
2023,370,PE,15.2,15.5,13,14.1,20.65,28,215.17,246000,4000,03-MAR-2023,
4000,03-MAR-2023,
4000,03-MAR-2023,
OPTSTK,LICHSGFIN,29-Mar-2023,390,PE,0,0,0,39,34.65,0,0,50000,0,03-MAR-2023,
MAR-2023,
OPTSTK,LICHSGFIN,27-Apr-2023,285,CE,0,0,0,111.45,78.3,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,27-Apr-2023,300,CE,0,0,0,98,64.9,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,27-Apr-2023,350,CE,22,22,22,22,28.85,1,7.44,12000,2000,03-MAR-
2023,
OPTSTK,LICHSGFIN,27-Apr-2023,400,CE,4.2,4.35,4,4.35,4.35,4,32.33,30000,4000,03-MAR-
2023,
OPTSTK,LICHSGFIN,27-Apr-2023,285,PE,0,0,0,1.55,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,27-Apr-2023,310,PE,0,0,0,4,4.25,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,27-Apr-2023,350,PE,8.95,8.95,8.25,8.3,16.15,5,35.84,32000,6000,03-
MAR-2023,
OPTSTK,LICHSGFIN,27-Apr-2023,390,PE,0,0,0,28.45,39,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,285,CE,0,0,0,76.55,81.4,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,340,CE,0,0,0,38,40.45,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,360,CE,0,0,0,28,29.65,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,415,CE,0,0,0,10.75,11,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,285,PE,0,0,0,4.15,2.85,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,300,PE,0,0,0,6.85,5,0,0,0,0,03-MAR-2023,
OPTSTK,LICHSGFIN,25-May-2023,305,PE,0,0,0,8,5.9,0,0,0,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1740,CE,0,0,0,372,420.85,0,0,9000,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1760,CE,0,0,0,392.9,401,0,0,0,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1780,CE,0,0,0,375.45,381.2,0,0,0,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2000,CE,153.8,171,149,163.85,163.85,35,226.48,33000,1800,03-
MAR-2023,
OPTSTK,LT,29-Mar-
2023,2020,CE,134.05,134.05,134.05,134.05,158.45,1,6.46,1500,300,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2060,CE,107.4,109.45,107.4,109.45,128.05,2,13.01,11100,0,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2080,CE,94.75,100.8,91.35,94.5,94.5,13,84.82,6300,600,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,2100,CE,71.85,85.85,70,80,80,1654,10808.46,156000,-118500,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2120,CE,59.95,71.7,57.25,66.55,66.55,1110,7273.45,85500,-
99000,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2140,CE,50,58.6,46.7,53.95,53.95,2973,19558.28,141300,-
185100,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2160,CE,38.4,47.6,36.85,43.15,43.15,4335,28653.33,346800,-
25500,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2180,CE,31.6,38.15,29.7,33.95,33.95,1637,10872.62,171600,-
12300,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2200,CE,23.45,29.85,23.4,26.6,26.6,5407,36123.29,668400,-
157200,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2220,CE,17.25,23.5,17.25,20.65,20.65,1262,8483.44,189300,-
6600,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2240,CE,15.45,18.5,14.5,15.9,15.9,1766,11954.74,292800,-
33900,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2260,CE,11.3,14.5,11.3,12.3,12.3,1083,7384.21,246900,-
3300,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2280,CE,8.85,11.4,8.85,9.4,9.4,438,3009.06,165000,-8100,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2300,CE,7.65,9,6.85,7.4,7.4,1513,10475.3,692400,-57900,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2320,CE,6.15,7,5.35,5.6,5.6,317,2212.13,68100,12000,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,2340,CE,5.5,6.05,4.25,4.6,4.6,191,1343.63,111900,2700,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,2360,CE,4.05,4.35,3.4,3.65,3.65,252,1787.12,73500,3300,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2380,CE,3.95,3.95,2.8,3,3,26,185.88,8700,-600,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2400,CE,2.55,2.75,2.15,2.35,2.35,494,3560.41,323700,-
12600,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2420,CE,2.45,2.45,2,2,5.55,5,36.33,13200,-600,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2460,CE,2,2.5,1.2,1.4,3.4,5,36.92,5700,-300,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2500,CE,1.35,1.35,1,1.2,1.2,45,337.65,141300,-600,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,2600,CE,0.45,0.65,0.45,0.65,0.65,2,15.6,32700,-300,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,1740,PE,0.5,0.5,0.5,0.5,0.1,1,5.22,5700,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1760,PE,0,0,0,12.25,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1800,PE,0.9,0.9,0.45,0.45,0.45,7,37.81,13500,600,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1840,PE,0,0,0,6.5,1,0,0,0,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,1880,PE,1.55,1.55,0.65,0.65,0.65,29,163.67,33900,900,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,1900,PE,3.7,3.7,0.75,0.9,0.9,560,3194.82,137700,-36600,03-
MAR-2023,
2023,
2023,
OPTSTK,LT,29-Mar-2023,1960,PE,7.2,7.2,3.05,3.5,3.5,382,2250.55,40500,-5400,03-MAR-
2023,
OPTSTK,LT,29-Mar-2023,1980,PE,8.75,8.75,4,4.6,4.6,159,947,86700,-5700,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2000,PE,9.05,10.7,5.1,5.85,5.85,1912,11512.3,331200,-
99000,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2020,PE,10.05,10.85,6.9,7.55,7.55,281,1710.29,46500,11700,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2040,PE,12.7,14.75,8.5,9.7,9.7,620,3815.38,65100,-7800,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2060,PE,16.2,18.8,11,12.55,12.55,955,5942.29,85800,-23100,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2080,PE,20.75,23.8,14.3,16.2,16.2,766,4820.63,91500,23400,03-
MAR-2023,
OPTSTK,LT,29-Mar-
2023,2100,PE,27.3,30.05,18.45,20.95,20.95,1955,12453.36,432300,6300,03-MAR-2023,
OPTSTK,LT,29-Mar-
2023,2120,PE,33.75,37.85,24.7,27.05,27.05,903,5823.52,101100,9000,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2140,PE,43.8,45.2,31,34.65,34.65,1385,9046.8,156600,21900,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2160,PE,52,55.1,39.55,43.5,43.5,680,4499.94,131400,7200,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2180,PE,63,66.85,53,54.35,54.35,111,745.58,40200,-6300,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2200,PE,76.8,83,62,66.3,66.3,225,1533.82,168900,-13500,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2220,PE,88.1,88.1,76.85,80.65,80.65,15,103.58,52500,-1200,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2240,PE,110.1,110.55,94.65,94.65,94.65,12,84.39,28800,-
600,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2260,PE,121.3,125.9,115.85,115.85,126.3,5,35.73,8700,-600,03-
MAR-2023,
OPTSTK,LT,29-Mar-2023,2300,PE,162.1,162.1,140.05,140.05,156.85,10,73.49,98400,-
1800,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2320,PE,0,0,0,149,173.05,0,0,300,0,03-MAR-2023,
OPTSTK,LT,29-Mar-2023,2400,PE,240,240,240,240,240,3,23.76,1800,900,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,1760,CE,0,0,0,452.6,413.6,0,0,0,0,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,1820,CE,0,0,0,398.8,357,0,0,0,0,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,1940,CE,0,0,0,299,251.05,0,0,0,0,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,2100,CE,98.65,110,98.65,106.5,136.15,34,225.17,12000,7800,03-
MAR-2023,
OPTSTK,LT,27-Apr-2023,2180,CE,58.65,58.65,58.65,58.65,93.65,5,33.57,3000,1500,03-
MAR-2023,
OPTSTK,LT,27-Apr-2023,2200,CE,48.15,55,45.25,50.1,50.1,156,1053.33,59700,19500,03-
MAR-2023,
OPTSTK,LT,27-Apr-2023,1760,PE,0,0,0,7.6,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,1800,PE,0,0,0,10.8,4,0,0,0,0,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,1840,PE,0,0,0,15,6.45,0,0,0,0,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,2000,PE,19,19,17,17,29.85,2,12.1,5100,300,03-MAR-2023,
OPTSTK,LT,27-Apr-2023,2100,PE,40,41.5,35.4,35.75,35.75,24,153.87,24600,2100,03-MAR-
2023,
OPTSTK,LT,25-May-2023,1760,CE,0,0,0,438.05,427.25,0,0,0,0,03-MAR-2023,
OPTSTK,LT,25-May-2023,1860,CE,0,0,0,350,338.3,0,0,0,0,03-MAR-2023,
OPTSTK,LT,25-May-2023,2080,CE,0,0,0,188,175.35,0,0,0,0,03-MAR-2023,
OPTSTK,LT,25-May-2023,2280,CE,0,0,0,90.7,80,0,0,0,0,03-MAR-2023,
OPTSTK,LT,25-May-2023,1760,PE,0,0,0,7.55,6.3,0,0,0,0,03-MAR-2023,
OPTSTK,LT,25-May-2023,1940,PE,0,0,0,31.5,29,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,3500,CE,0,0,0,1030.5,1228.25,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,3850,CE,0,0,0,757.3,885,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4000,CE,0,0,0,905,743.25,0,0,150,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4500,CE,300.8,300.8,300.8,300.8,338.5,1,7.2,2700,-150,03-
MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4600,CE,230,230,220.5,220.5,220.5,2,14.47,4800,0,03-MAR-
2023,
OPTSTK,LTIM,29-Mar-2023,4650,CE,0,0,0,182,248.8,0,0,300,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4700,CE,170,179.75,147.05,158.75,158.75,299,2180.66,20250,2100,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4750,CE,139.55,148,124.2,132.45,132.45,241,1766.69,9900,1650,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4800,CE,129.75,129.75,103.8,110.75,110.75,534,3936.7,68100,6000,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4850,CE,100.45,102.95,85.65,92.95,92.95,105,778.73,19050,1050,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4900,CE,78,85,68.4,75.7,75.7,245,1829.26,65700,-6450,03-
MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4950,CE,68.05,69,56.55,62.7,62.7,60,451.19,10500,-2250,03-
MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5000,CE,58.45,58.5,43.6,50.2,50.2,1268,9607.18,114000,-
1650,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5100,CE,35,35.35,26.95,31.65,31.65,340,2617.36,25200,-
2700,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5200,CE,22.85,22.9,16.3,20.2,20.2,379,2967.69,54750,-
1800,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5300,CE,13,14.15,9.85,13.1,13.1,62,494.01,35850,-300,03-
MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5400,CE,8.85,8.85,6.65,8.7,8.7,20,162.23,6900,300,03-MAR-
2023,
OPTSTK,LTIM,29-Mar-2023,5500,CE,5,6.05,3.8,5.7,5.7,42,346.8,20700,750,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,3500,PE,0,0,0,51.1,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,3700,PE,0,0,0,86.25,2,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,3800,PE,0,0,0,109,3.95,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4000,PE,6.55,6.55,4.6,5.95,5.95,42,252.36,20250,0,03-MAR-
2023,
OPTSTK,LTIM,29-Mar-2023,4100,PE,9,10.1,9,10.1,10.1,5,30.82,6450,-150,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4150,PE,10.25,10.25,9.75,9.9,9.9,11,68.63,1650,1350,03-MAR-
2023,
OPTSTK,LTIM,29-Mar-2023,4200,PE,15.6,15.75,11.3,13.95,13.95,88,556.19,15750,-
2100,03-MAR-2023,
1050,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4400,PE,37.3,39.2,28.75,31.8,31.8,219,1456.66,23550,1650,03-MAR-2023,
450,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4600,PE,93.9,95,71.85,78.7,78.7,224,1573.81,24900,600,03-
MAR-2023,
1350,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4700,PE,130.7,139.9,107.2,117.2,117.2,667,4828.37,28050,4650,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4750,PE,154.6,162.8,131.55,140.15,140.15,69,506.79,6300,1050,03-MAR-2023,
OPTSTK,LTIM,29-Mar-
2023,4800,PE,173,194.8,156.4,168.05,168.05,36,268.27,27750,450,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,4850,PE,218.2,221.15,195,195,271.35,8,60.77,2850,-600,03-
MAR-2023,
900,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5000,PE,328,328,328,328,369.95,2,15.98,13500,300,03-MAR-
2023,
OPTSTK,LTIM,29-Mar-2023,5050,PE,0,0,0,732.05,406,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,29-Mar-2023,5100,PE,381.4,395.9,381.4,395.85,443.8,3,24.7,2400,450,03-
MAR-2023,
OPTSTK,LTIM,27-Apr-2023,3650,CE,0,0,0,913.2,1113.2,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,4700,CE,250,250,242,242,329.45,2,14.83,450,300,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,4900,CE,0,0,0,150,240.6,0,0,750,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,5000,CE,0,0,0,160,203.65,0,0,600,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,5600,CE,0,0,0,82.05,66,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,3650,PE,0,0,0,69.75,13.1,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,4000,PE,0,0,0,156.2,48,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,5100,PE,0,0,0,753,505.3,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,27-Apr-2023,5300,PE,0,0,0,907,651.05,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4000,CE,0,0,0,998.45,857.9,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4450,CE,0,0,0,671.2,546,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4900,CE,0,0,0,421.65,320,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,5250,CE,0,0,0,281,200.2,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4000,PE,0,0,0,73.6,81.9,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4100,PE,0,0,0,93,104,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4200,PE,0,0,0,115.7,130,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,4950,PE,0,0,0,407,458.45,0,0,0,0,03-MAR-2023,
OPTSTK,LTIM,25-May-2023,5100,PE,0,0,0,491.45,552,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,2600,CE,0,0,0,1121.05,1167.6,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3200,CE,0,0,0,380,585.35,0,0,800,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3300,CE,390,390,390,390,497.15,1,7.38,1600,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3500,CE,229.55,229.55,223,223,223,2,14.9,2800,200,03-MAR-
2023,
OPTSTK,LTTS,29-Mar-2023,3600,CE,142,164.25,142,153.6,153.6,22,165.27,11600,200,03-
MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3650,CE,110,128.85,110,127.35,127.35,26,196.29,7000,-
1400,03-MAR-2023,
OPTSTK,LTTS,29-Mar-
2023,3700,CE,97.95,112,88.85,104.05,104.05,679,5163.51,70800,1600,03-MAR-2023,
OPTSTK,LTTS,29-Mar-
2023,3750,CE,81.75,88.5,72.35,83.35,83.35,168,1287.92,16000,4800,03-MAR-2023,
OPTSTK,LTTS,29-Mar-
2023,3800,CE,62,71.35,54.85,67.85,67.85,831,6425.53,80200,10600,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3900,CE,35,43,33.95,41.35,41.35,186,1465.36,33200,2800,03-
MAR-2023,
OPTSTK,LTTS,29-Mar-
2023,4000,CE,24,24.8,19.7,23.95,23.95,308,2478.01,118400,4800,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,4200,CE,8.25,8.25,5.4,8,8,38,319.73,17600,1600,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,4250,CE,0,0,0,50,38.1,0,0,600,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,4400,CE,2,3.15,2,3.15,21.35,5,44.02,2400,-600,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,2600,PE,0,0,0,17.65,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,2950,PE,0,0,0,65,2.6,0,0,200,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3000,PE,1.15,1.15,1.15,1.15,3.8,2,12,5400,0,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3100,PE,4,4,3.65,3.65,7.85,2,12.41,1000,-200,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3200,PE,10.95,10.95,7.8,7.8,14.85,2,12.83,2600,200,03-MAR-
2023,
OPTSTK,LTTS,29-Mar-2023,3300,PE,15.05,16.2,12.7,13,13,35,231.97,17000,400,03-MAR-
2023,
OPTSTK,LTTS,29-Mar-2023,3400,PE,25.1,27,23,24.9,24.9,46,315.09,31200,200,03-MAR-
2023,
OPTSTK,LTTS,29-Mar-2023,3500,PE,50.55,50.55,42,44.65,44.65,42,297.84,41000,800,03-
MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3600,PE,81.85,90,72.5,77.6,77.6,74,544.32,40000,6800,03-
MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3650,PE,93.6,93.6,93.6,93.6,93.6,1,7.48,3800,200,03-MAR-
2023,
OPTSTK,LTTS,29-Mar-
2023,3700,PE,140.4,140.4,118.7,125.25,125.25,83,635.78,28600,4000,03-MAR-2023,
OPTSTK,LTTS,29-Mar-2023,3800,PE,206.5,206.5,185.8,185.8,189.95,3,23.99,9400,0,03-
MAR-2023,
OPTSTK,LTTS,27-Apr-2023,2650,CE,0,0,0,755.55,1136.85,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,27-Apr-2023,2900,CE,0,0,0,567,899.95,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,27-Apr-
2023,3700,CE,177.7,177.7,132.05,132.05,132.05,2,15.41,200,200,03-MAR-2023,
OPTSTK,LTTS,27-Apr-2023,2650,PE,0,0,0,50.55,3.45,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,27-Apr-2023,3000,PE,0,0,0,139.05,22,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,27-Apr-2023,3200,PE,0,0,0,218,49.1,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,27-Apr-2023,3650,PE,0,0,0,471.2,185,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,27-Apr-2023,4000,PE,400,400,400,400,400,2,17.6,400,400,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,3000,CE,0,0,0,817.65,847.3,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,3150,CE,0,0,0,701.2,726,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,3250,CE,0,0,0,629,650.5,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,4350,CE,0,0,0,140,136.5,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,3000,PE,0,0,0,57.7,43.55,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,3350,PE,0,0,0,145,119.9,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,3750,PE,0,0,0,315.85,279,0,0,0,0,03-MAR-2023,
OPTSTK,LTTS,25-May-2023,4350,PE,0,0,0,706,660.55,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,530,CE,0,0,0,216.3,135.7,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,570,CE,0,0,0,179.1,97,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,600,CE,0,0,0,65,70.1,0,0,850,0,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,640,CE,33.35,33.35,32.5,32.5,40.05,4,22.87,16150,-850,03-
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,650,CE,23.85,27.5,23.85,25,25,62,356.51,138550,21250,03-
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,660,CE,20,21.1,17.8,19.1,19.1,371,2142.68,217600,6800,03-
MAR-2023,
OPTSTK,LUPIN,29-Mar-
2023,670,CE,15.45,15.75,13.1,14.1,14.1,405,2356.16,273700,18700,03-MAR-2023,
2023,680,CE,11.55,11.6,9.45,10.15,10.15,432,2535.17,283050,19550,03-MAR-2023,
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,700,CE,5.35,5.9,4.8,5.05,5.05,402,2409.74,666400,34000,03-
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,710,CE,3.5,4,3.35,3.6,3.6,19,115.25,52700,-850,03-MAR-
2023,
OPTSTK,LUPIN,29-Mar-2023,720,CE,2.6,2.8,2.3,2.4,2.4,85,522,157250,29750,03-MAR-
2023,
OPTSTK,LUPIN,29-Mar-2023,730,CE,1.9,1.9,1.65,1.65,1.65,10,62.19,57800,-2550,03-MAR-
2023,
OPTSTK,LUPIN,29-Mar-2023,740,CE,1.25,1.45,1.2,1.3,4.65,20,126.02,92650,5100,03-MAR-
2023,
OPTSTK,LUPIN,29-Mar-2023,750,CE,1,1.1,0.9,1,1,31,197.88,245650,5100,03-MAR-2023,
2023,
OPTSTK,LUPIN,29-Mar-2023,770,CE,0.5,0.6,0.5,0.6,2,7,45.84,22100,0,03-MAR-2023,
2023,
OPTSTK,LUPIN,29-Mar-2023,790,CE,1.2,1.2,0.3,0.3,1.05,8,53.77,0,0,03-MAR-2023,
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,530,PE,0,0,0,1.2,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,570,PE,0,0,0,1,1.3,0,0,850,0,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,580,PE,0.35,0.95,0.35,0.95,0.95,5,24.67,81600,-850,03-MAR-
2023,
2023,
OPTSTK,LUPIN,29-Mar-2023,600,PE,1.7,2.05,1.35,1.55,1.55,170,869.22,206550,42500,03-
MAR-2023,
2023,
OPTSTK,LUPIN,29-Mar-2023,620,PE,4,4,2.8,3.2,3.2,40,211.87,116450,6800,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,630,PE,5.15,5.8,4.2,4.6,4.6,81,437.08,99450,22950,03-MAR-
2023,
2023,
OPTSTK,LUPIN,29-Mar-2023,650,PE,10.7,11.85,8.7,9.7,9.7,135,757.34,192950,6800,03-
MAR-2023,
2023,660,PE,15.6,15.8,12.05,13.7,13.7,119,681.14,158100,1700,03-MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,670,PE,19.95,20.3,17,18.6,18.6,63,368.45,88400,-1700,03-
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,680,PE,24.15,24.45,22.45,23.5,33.05,8,47.85,78200,-
1700,03-MAR-2023,
2023,
OPTSTK,LUPIN,29-Mar-2023,700,PE,40,41,36.4,39.15,39.15,17,106.74,149600,5100,03-
MAR-2023,
OPTSTK,LUPIN,29-Mar-2023,760,PE,0,0,0,95,96,0,0,1700,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,530,CE,0,0,0,227.1,140.25,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,680,CE,0,0,0,20,32.45,0,0,850,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,700,CE,12.85,15.2,12.85,15.2,24.75,3,18.2,18700,-850,03-
MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,720,CE,0,0,0,10,18.5,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,780,CE,0,0,0,43.6,7,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,530,PE,0,0,0,0.8,1.6,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,550,PE,0,0,0,1.4,3,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,580,PE,0,0,0,3,6.7,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,27-Apr-2023,600,PE,4.05,4.05,4.05,4.05,10.65,1,5.13,3400,0,03-MAR-
2023,
OPTSTK,LUPIN,25-May-2023,530,CE,0,0,0,142.8,145.25,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,25-May-2023,620,CE,0,0,0,74.85,75,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,25-May-2023,530,PE,0,0,0,5,3.7,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,25-May-2023,540,PE,0,0,0,6.25,4.7,0,0,0,0,03-MAR-2023,
OPTSTK,LUPIN,25-May-2023,610,PE,0,0,0,22,18.75,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1040,CE,0,0,0,221,234.25,0,0,4200,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1060,CE,0,0,0,234.2,214.65,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1100,CE,0,0,0,180,176.3,0,0,2100,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1140,CE,132.25,132.25,132.25,132.25,139.75,1,8.9,700,700,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1200,CE,72.75,84,72.75,79.5,79.5,50,448.25,79100,21000,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1220,CE,61,67.55,61,67.55,67.55,10,89.87,9800,-2800,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1240,CE,45,52.95,41,47.95,47.95,142,1278.66,44100,-12600,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1260,CE,32,39.85,30,35.3,35.3,1394,12631.75,229600,-
27300,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1280,CE,21.95,27.9,21,24.3,24.3,1980,18078.93,384300,-
59500,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1300,CE,17.4,18.45,13.8,16.05,16.05,2769,25504.91,1167600,-
12600,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1320,CE,10,12,9.2,10.35,10.35,1113,10364.32,837900,-
67900,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1340,CE,6.4,7.8,5.9,6.8,6.8,915,8625.66,630000,-93800,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1360,CE,4.5,5.2,3.95,4.6,4.6,870,8309.78,634200,-72100,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1380,CE,3.6,3.6,2.8,3.2,3.2,422,4085.82,437500,13300,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1400,CE,2.65,2.65,2.05,2.4,2.4,504,4947.39,1325800,7000,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1420,CE,1.95,2.2,1.55,1.8,1.8,152,1512.69,317800,-4200,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1440,CE,1.65,1.65,1.15,1.4,1.4,71,716.34,219800,-700,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1460,CE,1.1,1.35,0.95,1.2,1.2,34,347.74,156800,-700,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1480,CE,1,1,0.8,0.85,0.85,19,196.95,91700,-4200,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1500,CE,0.85,0.9,0.7,0.75,0.75,146,1533.78,420000,-14700,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1540,CE,0.4,0.4,0.4,0.4,0.4,3,32.34,11900,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1560,CE,0.3,0.3,0.3,0.3,0.3,1,10.92,13300,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1040,PE,1.9,1.9,1.75,1.75,1.75,2,14.58,700,700,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1060,PE,0,0,0,1,0.75,0,0,700,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1080,PE,0,0,0,17.3,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,29-Mar-
2023,1100,PE,2.15,2.15,1.55,1.75,1.75,184,1419.31,330400,39900,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1120,PE,2.6,2.6,2,2.15,2.15,122,958.46,79100,24500,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1140,PE,3.75,3.75,2.65,2.8,2.8,143,1144.13,82600,-4900,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1160,PE,5.5,5.8,3.4,3.9,3.9,295,2404.08,194600,1400,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1180,PE,7.95,8.1,4.7,5.25,5.25,262,2174.88,210000,17500,03-
MAR-2023,
OPTSTK,M&M,29-Mar-
2023,1200,PE,10.9,11.7,6.65,7.55,7.55,1294,10943.73,637700,65100,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1220,PE,15.5,15.5,9.15,10.85,10.85,601,5181.65,161000,-
15400,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1240,PE,23,23,13.5,15.2,15.2,734,6458.49,275800,-3500,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1260,PE,31.05,32.25,19,22.1,22.1,1225,11010.74,259000,-
4200,03-MAR-2023,
OPTSTK,M&M,29-Mar-
2023,1280,PE,38.25,38.25,27.2,31.05,31.05,351,3223.52,250600,12600,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1300,PE,50.3,52.1,38,42.75,42.75,185,1741.57,376600,-
21000,03-MAR-2023,
OPTSTK,M&M,29-Mar-2023,1320,PE,60,61.9,57.8,58.25,58.25,21,202.81,113400,-2800,03-
MAR-2023,
OPTSTK,M&M,29-Mar-2023,1340,PE,84,84,77.35,77.5,85.65,9,89.37,105700,-3500,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1360,PE,89.9,89.9,89,89,100.65,4,40.59,77000,-1400,03-MAR-
2023,
OPTSTK,M&M,29-Mar-2023,1400,PE,132,132,125,125.65,125.65,3,32.07,58800,-700,03-MAR-
2023,
OPTSTK,M&M,27-Apr-2023,1060,CE,0,0,0,278,224.9,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1080,CE,0,0,0,260.55,206.95,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1160,CE,0,0,0,195.7,141,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1280,CE,55.55,55.55,43.3,43.3,66.9,2,18.61,7700,0,03-MAR-
2023,
OPTSTK,M&M,27-Apr-2023,1300,CE,33.7,36.6,33,36,36,8,74.73,11900,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1400,CE,10.3,10.3,9.6,9.6,25.7,7,69.08,11200,1400,03-MAR-
2023,
OPTSTK,M&M,27-Apr-2023,1440,CE,0,0,0,50,17.8,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1060,PE,0,0,0,8.25,4.75,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1140,PE,0,0,0,20,15.4,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,27-Apr-2023,1200,PE,16.8,18,12.75,15.5,15.5,18,153.23,24500,700,03-MAR-
2023,
OPTSTK,M&M,25-May-2023,1060,CE,0,0,0,280.25,235.7,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,25-May-2023,1300,CE,0,0,0,106.4,76,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,25-May-2023,1380,CE,0,0,0,70,46.45,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,25-May-2023,1460,CE,0,0,0,44,26.9,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,25-May-2023,1060,PE,0,0,0,7.4,9.7,0,0,0,0,03-MAR-2023,
OPTSTK,M&M,25-May-2023,1120,PE,0,0,0,15,19.45,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,185,CE,0,0,0,52.75,69.95,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,215,CE,0,0,0,42,41.45,0,0,4000,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,220,CE,0,0,0,35,37.05,0,0,4000,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,225,CE,32,32.95,26.75,30.2,32.9,32,325.89,48000,48000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,230,CE,26.1,26.1,24.05,24.05,29,5,51.04,44000,20000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,235,CE,19.4,19.4,19.35,19.35,25.3,2,20.35,16000,8000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,240,CE,18,18,14.5,17.65,17.65,17,174.4,184000,4000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-
2023,245,CE,13.35,14.35,13.35,14.35,18.75,8,82.83,16000,8000,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,250,CE,11.5,11.6,8.5,10.8,10.8,352,3664.01,532000,-
20000,03-MAR-2023,
2023,255,CE,9.55,9.85,6.1,8.15,8.15,602,6328.06,568000,92000,03-MAR-2023,
2023,260,CE,6.95,7.5,4.5,5.9,5.9,944,10034.48,1444000,356000,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,265,CE,5,5.25,3,4.2,4.2,255,2744.91,400000,124000,03-MAR-
2023,
OPTSTK,M&MFIN,29-Mar-2023,270,CE,3.35,4.45,2.15,2.9,2.9,455,4966.32,1016000,-
40000,03-MAR-2023,
2023,275,CE,2.5,2.5,1.45,1.95,1.95,318,3522.93,484000,40000,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,280,CE,1.7,2,1,1.3,1.3,222,2497.81,912000,44000,03-MAR-
2023,
OPTSTK,M&MFIN,29-Mar-2023,285,CE,1.1,1.1,0.7,0.85,0.85,75,857.52,252000,-12000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,290,CE,0.8,0.85,0.5,0.55,0.55,41,476.63,352000,-16000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,295,CE,0.3,0.45,0.3,0.45,0.45,5,59.07,48000,0,03-MAR-
2023,
OPTSTK,M&MFIN,29-Mar-2023,300,CE,0.8,0.8,0.25,0.35,0.35,96,1153.3,668000,116000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,310,CE,0.2,0.2,0.2,0.2,1.15,1,12.4,72000,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,185,PE,0,0,0,5.5,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,195,PE,0,0,0,8,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,200,PE,0.2,0.25,0.2,0.2,0.4,6,48.05,140000,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,210,PE,0.2,0.2,0.2,0.2,0.95,1,8.4,4000,4000,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,215,PE,0.6,0.6,0.35,0.35,1.4,11,94.78,72000,-4000,03-MAR-
2023,
OPTSTK,M&MFIN,29-Mar-2023,220,PE,0.55,0.7,0.5,0.5,0.5,49,432.21,496000,92000,03-
MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,225,PE,0.9,2.6,0.7,0.7,0.7,67,605.49,112000,16000,03-MAR-
2023,
OPTSTK,M&MFIN,29-Mar-2023,230,PE,1.25,1.8,1,1.1,1.1,86,795.78,524000,80000,03-MAR-
2023,
MAR-2023,
2023,240,PE,2.8,4.1,2.25,2.55,2.55,309,3003.17,928000,360000,03-MAR-2023,
2023,245,PE,4.2,5.85,3.65,3.85,3.85,110,1098.14,352000,36000,03-MAR-2023,
2023,250,PE,5.3,8.15,5.3,5.65,5.65,635,6518.72,748000,148000,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,255,PE,8.4,10.7,7.6,8,8,139,1466.97,296000,68000,03-MAR-
2023,
OPTSTK,M&MFIN,29-Mar-2023,260,PE,9,14,9,10.65,10.65,103,1119.49,272000,-4000,03-
MAR-2023,
MAR-2023,
2023,270,PE,19.7,21.55,17.05,17.05,17.05,16,185.15,72000,36000,03-MAR-2023,
2023,275,PE,25.75,25.8,22.15,22.15,25.8,6,71.61,20000,20000,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,300,PE,0,0,0,39,46.45,0,0,8000,0,03-MAR-2023,
OPTSTK,M&MFIN,29-Mar-2023,305,PE,0,0,0,76.05,51,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,185,CE,0,0,0,52.8,71.7,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,190,CE,0,0,0,49,67.05,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,225,CE,0,0,0,27.2,38,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,185,PE,0,0,0,5,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,190,PE,0,0,0,6.1,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,265,PE,0,0,0,43.05,24,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,27-Apr-2023,305,PE,0,0,0,75.1,53,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,25-May-2023,210,CE,0,0,0,55.5,53,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,25-May-2023,215,CE,0,0,0,51.8,49.25,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,25-May-2023,210,PE,0,0,0,6.2,5.6,0,0,0,0,03-MAR-2023,
OPTSTK,M&MFIN,25-May-2023,275,PE,0,0,0,34,33.65,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,82.5,CE,0,0,0,31.3,24.1,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,85,CE,0,0,0,29.15,21.7,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,90,CE,16.9,17.1,16.9,17.1,17,3,19.26,54000,12000,03-
MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-
2023,100,CE,7.2,8.35,7.2,7.65,7.65,45,291.28,222000,114000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,102.5,CE,6.15,6.35,5.9,6.35,7.35,18,117.34,108000,-
12000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,105,CE,3.55,4.8,3.55,4.15,4.15,512,3355.47,1230000,-
270000,03-MAR-2023,
2023,107.5,CE,2.6,3.4,2.55,2.9,2.9,402,2668.77,570000,174000,03-MAR-2023,
2023,110,CE,1.75,2.35,1.6,2,2,688,4627.95,3108000,450000,03-MAR-2023,
2023,112.5,CE,1.15,1.55,1.15,1.35,1.35,62,423.54,408000,66000,03-MAR-2023,
2023,115,CE,0.7,0.95,0.7,0.85,0.85,223,1549.84,1788000,60000,03-MAR-2023,
2023,117.5,CE,0.5,0.6,0.5,0.5,0.5,29,205.37,216000,54000,03-MAR-2023,
2023,120,CE,0.3,0.4,0.3,0.35,0.35,243,1754.51,2694000,126000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,122.5,CE,0.2,0.2,0.15,0.2,0.2,14,103.05,522000,0,03-
MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,125,CE,0.15,0.15,0.15,0.15,0.15,32,240.28,756000,-
12000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,130,CE,0.1,0.1,0.1,0.1,0.3,2,15.61,180000,0,03-MAR-
2023,
OPTSTK,MANAPPURAM,29-Mar-2023,82.5,PE,0,0,0,0.95,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,85,PE,0,0,0,0.1,0.15,0,0,30000,0,03-MAR-2023,
2023,90,PE,0.2,0.2,0.1,0.15,0.15,81,438.12,714000,18000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,92.5,PE,0.25,0.25,0.25,0.25,0.7,6,33.39,114000,-
12000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,95,PE,0.45,0.45,0.3,0.4,0.4,82,469.31,942000,-
96000,03-MAR-2023,
2023,97.5,PE,0.75,0.75,0.6,0.6,1.65,20,117.78,402000,24000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,100,PE,1.2,1.35,0.95,1.15,1.15,162,982.62,1476000,-
90000,03-MAR-2023,
2023,102.5,PE,2.05,2.05,1.5,1.85,1.85,53,331.5,246000,18000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,105,PE,3,3.1,2.3,2.8,2.8,255,1647.27,1416000,0,03-
MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,107.5,PE,4.1,4.15,3.5,4,4,17,113.55,108000,54000,03-
MAR-2023,
2023,110,PE,6.3,6.3,4.85,5.5,5.5,33,228.21,864000,36000,03-MAR-2023,
2023,112.5,PE,6.95,7.15,6.95,7.15,8.7,3,21.51,18000,6000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,115,PE,9,9,8.8,8.8,10.5,2,14.86,324000,-6000,03-MAR-
2023,
2023,120,PE,13.3,13.65,13.1,13.1,14.5,6,47.98,228000,18000,03-MAR-2023,
2023,122.5,PE,15.6,15.85,15.6,15.85,16.65,2,16.58,30000,6000,03-MAR-2023,
OPTSTK,MANAPPURAM,29-Mar-2023,130,PE,0,0,0,21,23.55,0,0,6000,0,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,82.5,CE,0,0,0,34.85,25,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,85,CE,0,0,0,32.6,22.75,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,87.5,CE,0,0,0,30.45,20.6,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,105,CE,7,7,6.5,6.5,8.5,3,20.13,24000,18000,03-MAR-
2023,
OPTSTK,MANAPPURAM,27-Apr-2023,110,CE,3.9,4,3.85,3.85,3.85,9,61.52,84000,36000,03-
MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-
2023,120,CE,0.95,1.25,0.95,1.25,3.1,5,36.32,36000,18000,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,82.5,PE,0,0,0,0.7,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,85,PE,0,0,0,0.9,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,100,PE,2.1,2.1,2.1,2.1,2.1,3,18.37,36000,18000,03-
MAR-2023,
OPTSTK,MANAPPURAM,27-Apr-2023,105,PE,4.6,4.6,4.05,4.45,4.45,7,45.96,24000,24000,03-
MAR-2023,
OPTSTK,MANAPPURAM,25-May-2023,82.5,CE,0,0,0,24.5,26,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,25-May-2023,85,CE,0,0,0,22.45,23.9,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,25-May-2023,87.5,CE,0,0,0,20.55,21.85,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,25-May-2023,105,CE,7.8,7.8,7.8,7.8,7.8,1,6.76,18000,0,03-MAR-
2023,
OPTSTK,MANAPPURAM,25-May-2023,82.5,PE,0,0,0,1.45,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,25-May-2023,85,PE,0,0,0,1.9,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,MANAPPURAM,25-May-2023,117.5,PE,0,0,0,16.65,15,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,410,CE,0,0,0,113.45,91.6,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,435,CE,0,0,0,90.75,67,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-
2023,480,CE,20.55,20.55,20.55,20.55,27.65,2,12.01,34800,2400,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,490,CE,14,14.85,11.8,13.9,13.9,515,3110.75,200400,-
10800,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,495,CE,10.85,11.5,9.4,11,11,70,424.86,33600,-3600,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,500,CE,8.55,9,6.85,8.4,8.4,794,4841.51,291600,-4800,03-
MAR-2023,
OPTSTK,MARICO,29-Mar-2023,505,CE,6.2,6.85,5.45,6.3,6.3,44,269.94,84000,-7200,03-
MAR-2023,
OPTSTK,MARICO,29-Mar-2023,510,CE,5,5.25,3.65,4.7,4.7,139,858.4,237600,12000,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,515,CE,3.6,3.65,2.8,3.45,3.45,29,180.37,51600,7200,03-
MAR-2023,
MAR-2023,
OPTSTK,MARICO,29-Mar-2023,525,CE,0,0,0,28.9,6,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,530,CE,1.65,1.65,1,1.3,1.3,52,331.52,152400,-4800,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,540,CE,0.9,0.9,0.6,0.7,3.05,28,181.66,48000,9600,03-MAR-
2023,
MAR-2023,
OPTSTK,MARICO,29-Mar-2023,595,CE,0,0,0,8,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,410,PE,0,0,0,1.1,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,435,PE,0,0,0,3,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,450,PE,0.6,0.6,0.5,0.5,1,6,32.44,110400,-4800,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,460,PE,0.95,1.1,0.7,0.7,0.7,10,55.3,67200,-3600,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,470,PE,2,2.35,1.35,1.4,1.4,73,413.29,183600,-9600,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,480,PE,3.9,4.45,2.65,2.8,2.8,84,487.29,183600,4800,03-
MAR-2023,
OPTSTK,MARICO,29-Mar-2023,485,PE,5.45,5.45,3.9,4.15,4.15,18,105.68,27600,8400,03-
MAR-2023,
OPTSTK,MARICO,29-Mar-2023,490,PE,6.8,7.8,5,5.4,5.4,108,643.24,188400,-22800,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,495,PE,9.2,10.05,7,7.5,7.5,45,271.75,32400,2400,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-
2023,500,PE,11.85,12.95,9.15,9.75,9.75,185,1134.51,376800,25200,03-MAR-2023,
OPTSTK,MARICO,29-Mar-2023,505,PE,12.2,12.2,12.2,12.2,15.95,1,6.2,3600,-1200,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,510,PE,15.55,16,15.5,15.7,15.7,3,18.92,6000,2400,03-MAR-
2023,
OPTSTK,MARICO,29-Mar-2023,525,PE,30,30,30,30,28.85,1,6.66,1200,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,410,CE,0,0,0,103.85,94.4,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,490,CE,0,0,0,41,28.85,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,495,CE,0,0,0,38.05,26,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,505,CE,12,12,12,12,20.9,1,6.2,1200,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,410,PE,0,0,0,1.4,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,425,PE,0,0,0,2.55,1,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,475,PE,0,0,0,12,8.8,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,27-Apr-2023,490,PE,0,0,0,15,14,0,0,1200,0,03-MAR-2023,
OPTSTK,MARICO,25-May-2023,410,CE,0,0,0,99.75,97.4,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,25-May-2023,435,CE,0,0,0,77.55,75,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,25-May-2023,515,CE,0,0,0,25,22.45,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,25-May-2023,410,PE,0,0,0,1.45,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,25-May-2023,440,PE,0,0,0,4.5,4,0,0,0,0,03-MAR-2023,
OPTSTK,MARICO,25-May-2023,490,PE,0,0,0,18,17.35,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7000,CE,0,0,0,1619.9,1637.4,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7600,CE,0,0,0,1140.5,1056,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,8000,CE,628.8,651.05,618,643.5,704.3,10,86.32,4400,0,03-
MAR-2023,
OPTSTK,MARUTI,29-Mar-
2023,8200,CE,459.55,460.1,459.35,459.55,459.55,5,43.29,1300,0,03-MAR-2023,
2023,8300,CE,385.95,385.95,372.6,372.6,372.6,2,17.35,3100,100,03-MAR-2023,
2023,8400,CE,300,320.4,285.15,316.6,316.6,34,295.99,7900,300,03-MAR-2023,
2023,8500,CE,238.65,258,216.3,242.15,242.15,1400,12232.21,37600,-3600,03-MAR-2023,
2023,8600,CE,184.95,198.95,162.9,183.8,183.8,6166,54153.14,104500,-43800,03-MAR-
2023,
2023,8700,CE,135,148.55,118.5,135.65,135.65,5459,48229.42,173000,-46300,03-MAR-
2023,
OPTSTK,MARUTI,29-Mar-2023,8800,CE,115,115,83.5,95.9,95.9,4834,43002.76,257400,-
13500,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,8900,CE,62,74.35,58,65.95,65.95,2569,23034.72,119200,-
9600,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9000,CE,39.1,51,39.1,44.7,44.7,3764,34045.13,231800,-
16400,03-MAR-2023,
2023,9100,CE,34.9,34.9,26.2,29.1,29.1,1247,11385.3,89900,11700,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9200,CE,23.15,23.65,18,19.45,19.45,1985,18302.45,111500,-
15100,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9300,CE,14.25,16.5,12.35,13.3,13.3,1160,10804.54,60300,-
8600,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9400,CE,11.9,12.2,8.5,9.25,9.25,548,5156.73,12900,-
8600,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9500,CE,9.1,9.25,7.2,7.9,7.9,664,6313.44,98900,1300,03-
MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9600,CE,6.9,7.4,5.6,6.45,6.45,187,1796.37,13800,-700,03-
MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9700,CE,5.2,5.85,4.35,4.9,4.9,25,242.62,3200,100,03-MAR-
2023,
OPTSTK,MARUTI,29-Mar-2023,10000,CE,3.85,4.1,2.6,3.25,3.25,820,8202.72,89500,600,03-
MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7000,PE,0,0,0,2.2,1.05,0,0,500,0,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7100,PE,0,0,0,3,1.75,0,0,400,0,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7500,PE,6,6,3,3.7,3.7,18,135.06,14800,-200,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7600,PE,10.4,10.4,3.55,8.85,16.6,15,114.13,2000,700,03-
MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7700,PE,0,0,0,12,24,0,0,100,0,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,7800,PE,17,17,9.35,10.6,10.6,587,4585.77,29500,1400,03-
MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,8000,PE,29.95,31.9,17.7,20.3,20.3,1791,14365.84,119200,-
24700,03-MAR-2023,
2023,8100,PE,38.7,40.7,24.6,29.25,29.25,916,7446.54,22200,1700,03-MAR-2023,
1800,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,8300,PE,78.2,78.2,51,57.65,57.65,1439,12027.86,58200,-
1600,03-MAR-2023,
2023,8400,PE,103.1,103.1,73,81.65,81.65,1340,11368.09,84400,5800,03-MAR-2023,
2023,8500,PE,130.05,138.85,102.85,111.9,111.9,3018,26008.46,132800,-30000,03-MAR-
2023,
OPTSTK,MARUTI,29-Mar-2023,8600,PE,182,184.9,142,154.4,154.4,3263,28581.48,85900,-
10200,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,8700,PE,227.65,235.35,189,198.8,198.8,525,4677.07,70800,-
5600,03-MAR-2023,
2023,8800,PE,296.05,301,247.35,263.15,263.15,131,1188.56,44400,-3100,03-MAR-2023,
2023,8900,PE,350.05,365.8,317,324.85,324.85,99,914.32,26000,1600,03-MAR-2023,
OPTSTK,MARUTI,29-Mar-2023,9000,PE,400,460.4,393.85,397.6,397.6,59,555.51,44700,-
600,03-MAR-2023,
100,03-MAR-2023,
2023,9300,PE,708.15,708.15,708.1,708.1,727,4,40.03,3800,100,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,7200,CE,0,0,0,1760.35,1502.6,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,7300,CE,0,0,0,1673,1410.8,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,8500,CE,371.4,371.4,371.4,371.4,509.05,1,8.87,200,100,03-
MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,8900,CE,0,0,0,580.05,321,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,7200,PE,0,0,0,52.4,22.7,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-
2023,8300,PE,134.4,136,128.05,128.05,128.05,3,25.29,300,200,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-
2023,8500,PE,184.2,195,162,170.55,170.55,39,338.44,10600,800,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,8800,PE,0,0,0,493,465,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,9000,PE,475,475,475,475,583.7,1,9.47,200,100,03-MAR-2023,
OPTSTK,MARUTI,27-Apr-2023,9500,PE,0,0,0,897.6,938,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,7200,CE,0,0,0,1675.75,1568.95,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,7800,CE,0,0,0,1182,1077.7,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,8200,CE,0,0,0,899.75,801,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,7200,PE,0,0,0,51.2,49.35,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,7700,PE,0,0,0,125.5,126,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,8200,PE,0,0,0,257.4,265,0,0,0,0,03-MAR-2023,
OPTSTK,MARUTI,25-May-2023,8300,PE,0,0,0,200,301.65,0,0,100,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,590,CE,0,0,0,298.6,169.05,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,660,CE,0,0,0,231.85,101,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,700,CE,51.5,68,51.5,64,64,15,71.24,25625,-4375,03-
MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-
2023,730,CE,24.85,40.85,24.85,37.65,37.65,33,157.07,13125,6250,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,740,CE,22.75,35,19.5,30.9,30.9,886,4241.11,105000,-
68750,03-MAR-2023,
2023,750,CE,15.5,28.35,14.75,24.3,24.3,2040,9844.51,212500,-71875,03-MAR-2023,
2023,760,CE,13,22,10.85,18.85,18.85,1585,7702.25,188125,41875,03-MAR-2023,
2023,770,CE,9,16.85,7.85,13.8,13.8,1089,5331.45,141250,3750,03-MAR-2023,
2023,780,CE,6.45,12.55,5.5,10.35,10.35,1481,7305.49,256250,39375,03-MAR-2023,
2023,790,CE,4.15,9.1,3.8,7.5,7.5,329,1638.96,100000,21875,03-MAR-2023,
2023,800,CE,3.25,6.7,2.75,5.25,5.25,1318,6631.16,610625,106250,03-MAR-2023,
2023,810,CE,2.15,4.6,2.05,3.7,3.7,144,732.04,33125,16250,03-MAR-2023,
2023,820,CE,1.65,3.25,1.35,2.6,2.6,211,1084.59,236250,5625,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,830,CE,2.05,2.05,2.05,2.05,6.35,1,5.2,625,625,03-MAR-
2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,850,CE,0.9,1.35,0.7,1.05,1.05,69,367.01,165000,-
1875,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,890,CE,0.65,0.65,0.65,0.65,1.25,1,5.56,5625,0,03-MAR-
2023,
2023,900,CE,0.3,0.6,0.3,0.45,0.45,146,821.64,222500,6875,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,910,CE,0,0,0,1,0.7,0,0,625,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,590,PE,0,0,0,0.45,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,620,PE,0,0,0,1,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,640,PE,1.6,1.6,1.6,1.6,0.75,1,4.01,2500,625,03-MAR-
2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,650,PE,0.6,0.6,0.25,0.25,0.25,13,52.83,15000,7500,03-
MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,660,PE,0.3,1.95,0.3,1.95,1.7,27,111.56,9375,9375,03-
MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,670,PE,1.15,1.4,0.95,1.15,2.5,40,167.79,66250,-
1250,03-MAR-2023,
2023,680,PE,2.25,2.3,1.4,1.5,1.5,485,2066.33,184375,128750,03-MAR-2023,
2023,700,PE,4.1,4.4,2.4,2.85,2.85,367,1612.57,211875,33125,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,710,PE,4.9,5.7,3.3,3.7,3.7,6,26.78,18125,-2500,03-
MAR-2023,
2023,720,PE,9.5,9.5,4.15,5.1,5.1,177,802.66,81250,10000,03-MAR-2023,
2023,730,PE,12.65,12.65,5.8,7,7,299,1379.59,71250,47500,03-MAR-2023,
2023,740,PE,16.85,16.85,7.75,9.4,9.4,781,3665.34,253125,101250,03-MAR-2023,
2023,750,PE,18.9,21.25,10.7,12.7,12.7,533,2544.18,179375,28750,03-MAR-2023,
2023,760,PE,19.55,20.25,14.45,16.45,16.45,218,1058.11,73750,46875,03-MAR-2023,
2023,770,PE,32,32,19.15,22.25,22.25,64,316.75,69375,4375,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,780,PE,41,41,24.85,28.4,28.4,42,212.1,16875,1875,03-
MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,800,PE,57.8,58.5,42.7,43.7,52.55,29,153.63,85625,-
625,03-MAR-2023,
2023,820,PE,57.15,57.15,57.15,57.15,67.95,2,10.96,8750,1250,03-MAR-2023,
2023,850,PE,94.85,94.85,88.1,88.1,93.55,2,11.76,63125,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,900,PE,154,154,154,154,140.4,1,6.58,210625,0,03-MAR-
2023,
OPTSTK,MCDOWELL-N,29-Mar-2023,1000,PE,0,0,0,246,239,0,0,4375,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,590,CE,0,0,0,191.25,173.3,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,620,CE,0,0,0,164.2,145,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,640,CE,0,0,0,147,126.8,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,800,CE,0,0,0,15,25.55,0,0,625,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,590,PE,0,0,0,2.55,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,620,PE,0,0,0,5,2.2,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,27-Apr-2023,690,PE,0,0,0,17.25,12,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,25-May-2023,590,CE,0,0,0,166.05,178.05,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,25-May-2023,620,CE,0,0,0,140,151,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,25-May-2023,840,CE,0,0,0,22,23.6,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,25-May-2023,590,PE,0,0,0,3.85,2.35,0,0,0,0,03-MAR-2023,
OPTSTK,MCDOWELL-N,25-May-2023,890,PE,0,0,0,145,132.6,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1080,CE,0,0,0,493.25,372,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1100,CE,0,0,0,474.55,352.25,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1300,CE,149.6,149.65,147.35,147.4,165.6,5,28.97,6000,800,03-
MAR-2023,
OPTSTK,MCX,29-Mar-2023,1360,CE,0,0,0,74,119.65,0,0,800,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1380,CE,68.2,92,68.2,92,106.05,3,17.49,5200,-800,03-MAR-
2023,
OPTSTK,MCX,29-Mar-2023,1400,CE,50.15,84.9,48,72.45,72.45,721,4224.69,61200,-
25200,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1420,CE,37.05,67,37,57.9,57.9,125,735.96,22800,-8800,03-MAR-
2023,
OPTSTK,MCX,29-Mar-
2023,1440,CE,30.05,57.8,28.35,46.65,46.65,676,4006.8,30400,1600,03-MAR-2023,
OPTSTK,MCX,29-Mar-
2023,1460,CE,52.75,52.75,27.9,36.2,36.2,188,1124.64,21200,21200,03-MAR-2023,
OPTSTK,MCX,29-Mar-
2023,1500,CE,14,29.8,13.5,20.85,20.85,1444,8784.5,119200,38800,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1540,CE,7,16.65,7,10.85,10.85,139,862.2,72000,11200,03-MAR-
2023,
OPTSTK,MCX,29-Mar-2023,1560,CE,6,12,5.55,7.65,7.65,57,357.57,14800,8000,03-MAR-
2023,
OPTSTK,MCX,29-Mar-2023,1580,CE,3.85,6.25,3.85,6,22.15,3,19.02,2000,800,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1600,CE,2.75,6.7,2.7,3.55,3.55,634,4068.19,100000,39600,03-
MAR-2023,
OPTSTK,MCX,29-Mar-2023,1620,CE,0,0,0,112,15,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1640,CE,2.5,3,2.5,2.5,12.2,5,32.85,2000,2000,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1080,PE,0,0,0,3.85,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1120,PE,0,0,0,6,0.5,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1200,PE,1.5,1.9,0.95,0.95,2.6,8,38.44,14800,-800,03-MAR-
2023,
OPTSTK,MCX,29-Mar-2023,1300,PE,6.95,7.1,3,3.95,3.95,349,1821.23,105600,-3200,03-
MAR-2023,
OPTSTK,MCX,29-Mar-2023,1320,PE,6.5,7.1,6.5,7.1,16.45,19,100.81,7600,3600,03-MAR-
2023,
OPTSTK,MCX,29-Mar-2023,1340,PE,9,9,6,7.5,21,6,32.33,3200,1600,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1360,PE,13,13.55,8.95,10.2,10.2,126,690.97,51600,17600,03-
MAR-2023,
OPTSTK,MCX,29-Mar-2023,1380,PE,11,11,11,11,32.7,1,5.56,3200,-400,03-MAR-2023,
OPTSTK,MCX,29-Mar-
2023,1400,PE,29.95,32.35,15.75,19.3,19.3,442,2514.95,66800,1200,03-MAR-2023,
OPTSTK,MCX,29-Mar-
2023,1420,PE,36.15,36.15,22.15,26.7,26.7,102,590.92,10400,8400,03-MAR-2023,
OPTSTK,MCX,29-Mar-2023,1440,PE,33.05,42.05,28.15,36.1,36.1,24,141.47,3200,3200,03-
MAR-2023,
OPTSTK,MCX,29-Mar-2023,1460,PE,43.45,51,40,41.6,41.6,36,216.35,12800,12800,03-MAR-
2023,
OPTSTK,MCX,29-Mar-2023,1500,PE,94.1,94.1,58.7,68.2,68.2,34,213.96,15200,3200,03-
MAR-2023,
OPTSTK,MCX,29-Mar-2023,1600,PE,162,162,162,162,163.85,1,7.04,21600,-400,03-MAR-
2023,
OPTSTK,MCX,27-Apr-2023,1080,CE,0,0,0,484,380.65,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1100,CE,0,0,0,465.4,361.7,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1120,CE,0,0,0,447,342.95,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1200,CE,0,0,0,375.9,271,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1660,CE,0,0,0,93.6,31,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1080,PE,0,0,0,4.3,2.45,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1260,PE,0,0,0,23,21.15,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1480,PE,0,0,0,87.9,103,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,27-Apr-2023,1720,PE,0,0,0,223.85,276,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,25-May-2023,1120,CE,0,0,0,299.95,354.75,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,25-May-2023,1160,CE,0,0,0,268,320.1,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,25-May-2023,1220,CE,0,0,0,223.65,271,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,25-May-2023,1620,CE,0,0,0,47,61,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,25-May-2023,1120,PE,0,0,0,18.65,9.9,0,0,0,0,03-MAR-2023,
OPTSTK,MCX,25-May-2023,1160,PE,0,0,0,26,14.65,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1020,CE,0,0,0,332.05,298.3,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1080,CE,0,0,0,284.1,241,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1200,CE,0,0,0,129,138.5,0,0,1200,0,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1300,CE,50,52.2,46.1,52,52,14,75.57,4800,2400,03-MAR-
2023,
OPTSTK,METROPOLIS,29-Mar-
2023,1340,CE,41,41,28.65,31.5,31.5,50,274.43,14800,2800,03-MAR-2023,
2023,1400,CE,20,20.2,12.3,14.2,14.2,267,1511.38,52000,15200,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1440,CE,0,0,0,15,24.35,0,0,400,0,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1500,CE,4.85,5,2.8,2.95,2.95,73,439.02,26400,800,03-
MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1560,CE,0.8,0.8,0.8,0.8,7.4,1,6.24,0,-400,03-MAR-
2023,
OPTSTK,METROPOLIS,29-Mar-2023,1020,PE,0,0,0,17.7,1.1,0,0,0,0,03-MAR-2023,
2023,1200,PE,5.5,8.2,5.5,7.85,7.85,83,400.89,44000,8800,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1260,PE,18,20,18,18,38.9,6,30.68,3600,2400,03-MAR-
2023,
OPTSTK,METROPOLIS,29-Mar-2023,1280,PE,0,0,0,32,46.95,0,0,1600,0,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1300,PE,30.9,36.85,30.9,34.7,34.7,53,282.7,22800,-
400,03-MAR-2023,
2023,1320,PE,46.35,46.35,40.3,40.3,66.05,2,10.9,1600,400,03-MAR-2023,
OPTSTK,METROPOLIS,29-Mar-2023,1340,PE,0,0,0,50.4,77,0,0,400,0,03-MAR-2023,
2023,1400,PE,100.95,100.95,100.9,100.9,115.4,3,18.01,17600,0,03-MAR-2023,
2023,1500,PE,172.85,172.85,172.85,172.85,194.15,1,6.69,10400,400,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1020,CE,0,0,0,314.5,310.2,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1240,CE,0,0,0,162,141,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1280,CE,0,0,0,141,118.2,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1340,CE,0,0,0,90,89,0,0,400,0,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1020,PE,0,0,0,18.35,6.95,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1140,PE,0,0,0,45.6,25,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,27-Apr-2023,1500,PE,170,185,170,185,209.25,6,40.24,2400,2400,03-
MAR-2023,
OPTSTK,METROPOLIS,25-May-2023,1100,CE,0,0,0,284.95,258.65,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,25-May-2023,1100,PE,0,0,0,28.7,28.5,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,25-May-2023,1200,PE,0,0,0,55.95,57,0,0,0,0,03-MAR-2023,
OPTSTK,METROPOLIS,25-May-2023,1420,PE,0,0,0,160,167.3,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,570,CE,0,0,0,128.35,123.25,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,650,CE,49.6,49.7,49.6,49.7,54.95,2,9.09,1300,1300,03-MAR-
2023,
OPTSTK,MFSL,29-Mar-2023,680,CE,34.65,34.65,26.75,27.1,27.1,19,87.44,5200,2600,03-
MAR-2023,
MAR-2023,
OPTSTK,MFSL,29-Mar-
2023,700,CE,19.05,21.65,16.55,17.55,17.55,321,1499.1,147550,13650,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,710,CE,15,17,12.5,13.7,13.7,22,103.7,37700,-3900,03-MAR-
2023,
MAR-2023,
OPTSTK,MFSL,29-Mar-2023,730,CE,10,10,8.15,8.15,8.15,20,96.06,5850,1300,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,740,CE,6.3,6.65,5.95,6,6,35,169.81,20800,10400,03-MAR-2023,
2023,
OPTSTK,MFSL,29-Mar-2023,760,CE,4,4,3.4,3.4,3.4,19,94.32,9750,7800,03-MAR-2023,
2023,
OPTSTK,MFSL,29-Mar-2023,820,CE,0,0,0,1,2.05,0,0,31200,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,910,CE,0,0,0,5,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,570,PE,0,0,0,9.8,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,610,PE,0,0,0,19,4.05,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,620,PE,2,2,2,2,5.5,4,16.17,2600,2600,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,630,PE,3.5,3.5,3.5,3.5,7.35,3,12.35,3900,1950,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,640,PE,4,4,4,4,9.55,1,4.18,2600,650,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,650,PE,6.9,6.9,5.1,5.55,5.55,203,865.41,170950,1300,03-MAR-
2023,
OPTSTK,MFSL,29-Mar-2023,680,PE,16.6,16.6,13.05,14.15,14.15,83,374.75,42250,0,03-
MAR-2023,
OPTSTK,MFSL,29-Mar-2023,690,PE,18.65,20.75,17,18.6,18.6,112,516.18,42250,-18200,03-
MAR-2023,
OPTSTK,MFSL,29-Mar-
2023,700,PE,25.65,26.5,23.45,24.05,24.05,62,292.15,55250,19500,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,710,PE,30,30.7,30,30.7,39.25,2,9.62,16250,1300,03-MAR-2023,
MAR-2023,
OPTSTK,MFSL,29-Mar-2023,760,PE,68.8,68.8,68.8,68.8,75.2,1,5.38,650,650,03-MAR-2023,
MAR-2023,
OPTSTK,MFSL,29-Mar-2023,830,PE,0,0,0,149.85,138,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,29-Mar-2023,930,PE,0,0,0,239.3,236,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,580,CE,0,0,0,284.7,121.65,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,700,CE,0,0,0,31,41.7,0,0,2600,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,800,CE,4.65,4.65,4.65,4.65,12.05,1,5.23,650,650,03-MAR-
2023,
OPTSTK,MFSL,27-Apr-2023,860,CE,0,0,0,69.3,5,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,960,CE,0,0,0,32.85,1,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,580,PE,0,0,0,0.85,5.85,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,650,PE,12,12,12,12,22.4,1,4.3,5200,650,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,720,PE,0,0,0,12.9,56,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,740,PE,0,0,0,17,68.8,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,790,PE,0,0,0,31,105.75,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,27-Apr-2023,930,PE,0,0,0,101.75,232,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,580,CE,0,0,0,132.3,129.35,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,680,CE,0,0,0,66.95,63,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,690,CE,0,0,0,61.95,58,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,740,CE,0,0,0,41,37.25,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,580,PE,0,0,0,11.95,10.35,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,590,PE,0,0,0,14,12.3,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,610,PE,0,0,0,18.95,17,0,0,0,0,03-MAR-2023,
OPTSTK,MFSL,25-May-2023,650,PE,0,0,0,32,29.7,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,700,CE,0,0,0,161.45,210.55,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,770,CE,0,0,0,110,142.3,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,830,CE,0,0,0,75.15,89,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,870,CE,45,45,45,45,45,1,7.32,5600,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,880,CE,41,47.15,40,47.15,53,5,36.92,28800,-800,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,890,CE,35,37,35,35.85,47.05,3,22.22,12800,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,900,CE,27.95,40,25.45,28.7,28.7,2059,15328.32,177600,-
30400,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,910,CE,23,29.1,21,23.4,23.4,236,1764.49,41600,15200,03-MAR-
2023,
OPTSTK,MGL,29-Mar-
2023,920,CE,28.55,28.55,16.8,18.8,18.8,379,2851.78,94400,11200,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,930,CE,30,30,12.85,14.85,14.85,83,628.49,21600,4800,03-MAR-
2023,
OPTSTK,MGL,29-Mar-2023,940,CE,15,15,11.1,11.4,11.4,13,99.07,9600,8000,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,950,CE,9.5,19.95,8.05,8.8,8.8,343,2634.94,146400,22400,03-
MAR-2023,
OPTSTK,MGL,29-Mar-2023,960,CE,8.2,9.5,6.5,7.8,7.8,53,410.56,22400,9600,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,970,CE,4.95,7.05,4.95,6.5,14.9,5,39.03,5600,800,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,980,CE,3.85,5.6,3.7,3.9,3.9,47,370.16,43200,18400,03-MAR-
2023,
OPTSTK,MGL,29-Mar-2023,1000,CE,2.85,3.45,2.3,2.5,2.5,197,1580.47,160800,26400,03-
MAR-2023,
OPTSTK,MGL,29-Mar-2023,1030,CE,0,0,0,15.4,5,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,700,PE,0,0,0,11.85,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,730,PE,0,0,0,18,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,800,PE,1.15,1.25,1.15,1.15,3.7,3,19.22,23200,-2400,03-MAR-
2023,
OPTSTK,MGL,29-Mar-2023,840,PE,0,0,0,7,9.9,0,0,2400,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,850,PE,5.5,5.5,3.25,4.6,4.6,40,273.28,66400,-3200,03-MAR-
2023,
OPTSTK,MGL,29-Mar-2023,860,PE,6.3,6.45,5,5.4,15,7,48.48,12800,2400,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,870,PE,5.2,5.2,5.2,5.2,5.2,1,7,6400,0,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,880,PE,14.15,14.2,8,10.15,10.15,70,498.35,58400,8800,03-MAR-
2023,
OPTSTK,MGL,29-Mar-2023,890,PE,13.95,13.95,12,12,25.7,8,57.79,47200,-800,03-MAR-
2023,
OPTSTK,MGL,29-Mar-2023,900,PE,20.6,20.6,13.85,17.1,17.1,142,1040.6,64000,7200,03-
MAR-2023,
OPTSTK,MGL,29-Mar-2023,910,PE,17,21.7,17,21.7,35,5,37.21,800,-800,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,920,PE,23,28,23,26.5,26.5,16,121.05,21600,7200,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,930,PE,32.6,32.6,32.6,32.6,46.1,1,7.7,1600,800,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,950,PE,45,45,45,45,58.85,1,7.96,8000,800,03-MAR-2023,
OPTSTK,MGL,29-Mar-2023,1000,PE,85,85,85,85,96.9,1,8.68,800,800,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,710,CE,0,0,0,177.6,206.4,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,720,CE,0,0,0,169.3,197,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,940,CE,0,0,0,42,42.05,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,1030,CE,0,0,0,20,16.4,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,710,PE,0,0,0,8.95,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,740,PE,0,0,0,14,3.55,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,830,PE,0,0,0,40.65,18,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,27-Apr-2023,850,PE,0,0,0,20,23.8,0,0,3200,0,03-MAR-2023,
OPTSTK,MGL,25-May-2023,730,CE,0,0,0,169.25,195.1,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,25-May-2023,770,CE,0,0,0,138,161.3,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,25-May-2023,870,CE,0,0,0,75.45,91,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,25-May-2023,950,CE,0,0,0,42.45,52,0,0,0,0,03-MAR-2023,
OPTSTK,MGL,25-May-2023,730,PE,0,0,0,10.85,6.2,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,61,CE,0,0,0,16.1,19.4,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,70,CE,0,0,0,11.5,11,0,0,27000,0,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,75,CE,6.1,6.1,6,6.1,7.05,3,16.41,209250,-6750,03-MAR-
2023,
OPTSTK,MOTHERSON,29-Mar-2023,78,CE,4.95,4.95,4.95,4.95,5.15,1,5.59,74250,-6750,03-
MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,79,CE,3.4,3.4,3,3.2,4.6,9,49.91,128250,-13500,03-MAR-
2023,
OPTSTK,MOTHERSON,29-Mar-
2023,80,CE,3.8,3.8,2.5,2.7,2.7,201,1122.94,1606500,189000,03-MAR-2023,
2023,81,CE,2.9,2.9,2.05,2.2,2.2,114,641.14,479250,189000,03-MAR-2023,
2023,82,CE,2.45,2.45,1.65,1.8,1.8,125,707.77,1073250,54000,03-MAR-2023,
2023,83,CE,1.9,1.9,1.35,1.55,1.55,152,867.11,729000,121500,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,84,CE,1.2,1.3,1.15,1.2,1.2,37,212.85,519750,162000,03-
MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,85,CE,1.25,1.3,0.85,1,1,218,1265.42,4630500,216000,03-
MAR-2023,
2023,86,CE,0.85,0.85,0.7,0.75,0.75,34,199.12,472500,148500,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,88,CE,0.5,0.55,0.45,0.45,1.35,7,41.82,405000,0,03-MAR-
2023,
OPTSTK,MOTHERSON,29-Mar-2023,90,CE,0.5,0.55,0.3,0.3,1,241,1470.02,2403000,47250,03-
MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,92,CE,0.25,0.25,0.25,0.25,0.7,5,31.13,189000,20250,03-
MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,95,CE,0.25,0.25,0.15,0.15,0.15,100,642.28,2362500,-
283500,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,61,PE,0,0,0,0.1,0.05,0,0,6750,0,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,70,PE,0.2,0.25,0.2,0.2,0.55,5,23.69,1053000,-13500,03-
MAR-2023,
2023,75,PE,0.6,0.75,0.6,0.75,0.75,58,296.39,1788750,54000,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,76,PE,0.85,1,0.85,0.85,1.95,15,77.85,202500,33750,03-
MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,77,PE,1.1,1.3,1.1,1.15,1.15,22,116.08,290250,6750,03-
MAR-2023,
2023,78,PE,1.25,1.65,1.2,1.5,1.5,60,321.73,418500,128250,03-MAR-2023,
2023,79,PE,1.55,2.05,1.55,1.9,1.9,27,147.32,317250,33750,03-MAR-2023,
2023,80,PE,1.95,2.6,1.8,2.4,2.4,185,1027.75,1174500,47250,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,81,PE,2.25,3.1,2.25,2.9,2.9,50,282.75,202500,-
74250,03-MAR-2023,
2023,82,PE,2.85,3.75,2.75,3.55,3.55,48,276.51,249750,33750,03-MAR-2023,
OPTSTK,MOTHERSON,29-Mar-2023,83,PE,3.9,4.4,3.9,4,5.3,19,111.6,283500,81000,03-MAR-
2023,
OPTSTK,MOTHERSON,29-Mar-2023,84,PE,4.95,4.95,4.95,4.95,4.95,1,6,67500,0,03-MAR-
2023,
OPTSTK,MOTHERSON,29-Mar-2023,85,PE,5,5.9,5,5.7,5.7,18,109.84,330750,-27000,03-MAR-
2023,
OPTSTK,MOTHERSON,29-Mar-2023,94,PE,0,0,0,19.95,14,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,61,CE,0,0,0,14.45,20,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,62,CE,0,0,0,13.75,19.1,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,63,CE,0,0,0,13,18.2,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,88,CE,0,0,0,2.4,3,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,61,PE,0,0,0,1.75,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,62,PE,0,0,0,2,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,70,PE,0,0,0,1,1.5,0,0,6750,0,03-MAR-2023,
OPTSTK,MOTHERSON,27-Apr-2023,72,PE,0,0,0,5.75,2,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,66,CE,0,0,0,18.75,16.5,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,77,CE,0,0,0,11,9.05,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,79,CE,0,0,0,9.85,8,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,93,CE,0,0,0,4.15,3,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,66,PE,0,0,0,1.25,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,81,PE,0,0,0,6,6.7,0,0,0,0,03-MAR-2023,
OPTSTK,MOTHERSON,25-May-2023,83,PE,0,0,0,7,7.75,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1640,CE,0,0,0,358.55,448.35,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1760,CE,0,0,0,273.3,333,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1800,CE,0,0,0,248,296.3,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2000,CE,95.5,111,93.1,108.6,108.6,35,202.22,12650,-
1375,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2040,CE,74,90,70,90,115.55,25,145.65,3850,275,03-MAR-
2023,
OPTSTK,MPHASIS,29-Mar-2023,2060,CE,64,80,60,73.8,73.8,172,1007.16,17600,1925,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2080,CE,55,68,51,61.8,61.8,38,223.7,5775,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2100,CE,49.95,58.5,41.95,53.7,53.7,781,4615.85,128975,-
18425,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2120,CE,41,41,41,41,76.05,1,5.94,1650,275,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2140,CE,41.35,41.35,41,41,41,2,11.99,1100,0,03-MAR-2023,
825,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2200,CE,23,25.1,17.5,23.4,23.4,528,3225.04,132275,0,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-
2023,2220,CE,15.7,23.25,15.2,16.5,41.75,18,110.7,4950,1375,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2240,CE,15,15,15,15,36.75,1,6.2,20350,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2280,CE,0,0,0,11,28,0,0,1100,0,03-MAR-2023,
10175,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2340,CE,5.4,5.4,5.4,5.4,18.2,1,6.44,1650,275,03-MAR-
2023,
OPTSTK,MPHASIS,29-Mar-2023,2400,CE,4.05,4.2,3.55,4.05,4.05,62,409.86,81950,-550,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2500,CE,2,2.2,1.75,2.15,2.15,62,426.59,80300,1375,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1640,PE,0,0,0,39.2,0.9,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1660,PE,0,0,0,5,1.2,0,0,275,0,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1800,PE,3.95,7.15,3.5,4,4,107,531.16,44550,550,03-MAR-
2023,
OPTSTK,MPHASIS,29-Mar-2023,1900,PE,18,18.65,9.4,10.35,10.35,183,962.69,69025,-
3575,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1920,PE,21.95,21.95,17.5,17.5,26.75,3,15.99,550,-275,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1940,PE,26.25,26.25,26.25,26.25,31.75,1,5.4,275,275,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1960,PE,31.4,31.4,22.45,22.45,37.2,2,10.92,1100,550,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,1980,PE,37.25,37.25,25,25,43.4,2,11.06,550,275,03-MAR-
2023,
OPTSTK,MPHASIS,29-Mar-2023,2000,PE,45,45.5,26.1,27.6,27.6,922,5160.97,105600,-
12925,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2020,PE,34.2,34.2,34.2,34.2,57.8,1,5.64,4950,-275,03-
MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2040,PE,60,60,40,41.15,41.15,18,103.3,11000,0,03-MAR-
2023,
2023,2060,PE,56.45,64.55,47.4,49.4,49.4,23,133.65,5500,1650,03-MAR-2023,
2023,2080,PE,67.9,67.9,60.2,61.55,84.75,12,70.77,2750,1100,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2100,PE,88,88,66.65,69.1,69.1,61,365.13,68750,-7700,03-
MAR-2023,
2023,2120,PE,100.65,100.65,100.65,100.65,106.2,1,6.1,275,275,03-MAR-2023,
OPTSTK,MPHASIS,29-Mar-2023,2200,PE,157.75,157.75,135.4,136.2,136.2,15,96.72,25300,-
1650,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,1740,CE,0,0,0,395.75,374.85,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,1780,CE,0,0,0,365,341.15,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,2060,CE,0,0,0,189.7,151,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,2400,CE,0,0,0,70.85,39,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,1740,PE,0,0,0,35.85,16.65,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,2000,PE,0,0,0,82.4,83,0,0,275,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,2220,PE,0,0,0,234,200.25,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,27-Apr-2023,2480,PE,0,0,0,422,400.6,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,25-May-2023,1740,CE,0,0,0,494.3,397.75,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,25-May-2023,1840,CE,0,0,0,412,321.4,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,25-May-2023,2020,CE,0,0,0,283.25,207,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,25-May-2023,2080,CE,0,0,0,246.65,176,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,25-May-2023,1740,PE,0,0,0,20.25,29.95,0,0,0,0,03-MAR-2023,
OPTSTK,MPHASIS,25-May-2023,1800,PE,0,0,0,29,42.1,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,74000,CE,0,0,0,15654.5,12807.65,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,77000,CE,0,0,0,13226,9985.2,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,81000,CE,0,0,0,10306.7,6577,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,85000,CE,3300,3300,2950,2982.8,2982.8,4,35.22,130,-10,03-
MAR-2023,
OPTSTK,MRF,29-Mar-2023,86000,CE,2499.95,2499.95,2032,2184,2184,5,44.09,40,0,03-MAR-
2023,
OPTSTK,MRF,29-Mar-
2023,86500,CE,2128.15,2128.15,2128.15,2128.15,2128.15,1,8.86,50,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,87000,CE,2113.5,2350.25,1888.85,1916.3,1916.3,88,783.91,930,80,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,87500,CE,2030,2131.55,1962,1962,2566.5,8,71.62,120,80,03-
MAR-2023,
OPTSTK,MRF,29-Mar-
2023,88000,CE,1650.05,1800,1459.1,1493.05,1493.05,79,708.08,510,190,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,90000,CE,999.95,1099.05,850.05,875.9,875.9,361,3284.26,5070,610,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,92000,CE,537.6,556,457.45,480.65,480.65,38,351.58,1010,60,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,93500,CE,0,0,0,3920.2,776,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,95000,CE,248.95,274.8,210,216.2,216.2,191,1819.06,5090,370,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,98000,CE,151,151,111,114.5,114.5,7,68.69,70,60,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,99000,CE,194,194,85,85,195.05,5,49.56,30,20,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,100000,CE,88,105.75,63.2,70.9,70.9,179,1791.47,3130,520,03-
MAR-2023,
OPTSTK,MRF,29-Mar-2023,101000,CE,114,114,50,52.55,52.55,5,50.53,40,10,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,102500,CE,94.65,94.65,94.65,94.65,70.65,1,10.25,20,10,03-
MAR-2023,
OPTSTK,MRF,29-Mar-2023,104000,CE,40.35,40.35,32,35,35,26,270.49,1290,130,03-MAR-
2023,
OPTSTK,MRF,29-Mar-2023,74000,PE,100,100,99,99,74.25,2,14.81,90,10,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,74500,PE,0,0,0,908.8,91.5,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,75000,PE,0,0,0,115,112.05,0,0,80,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,80000,PE,237.95,287.95,186.15,285.65,285.65,132,1059.3,3840,160,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,84000,PE,899.95,1018.4,892.35,999.05,999.05,43,365.2,880,80,03-MAR-2023,
OPTSTK,MRF,29-Mar-
2023,85000,PE,828.85,1310.05,828.85,1293.3,1293.3,98,844.51,2070,130,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,86500,PE,1720.05,2000,1720,1955,1955,7,61.85,40,20,03-MAR-
2023,
OPTSTK,MRF,29-Mar-
2023,87000,PE,2838.25,2838.25,1800,2100,2995.95,6,53.51,130,10,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,88000,PE,0,0,0,3631.85,3548,0,0,110,0,03-MAR-2023,
OPTSTK,MRF,29-Mar-2023,90000,PE,3700,4000,3700,3850,4807.2,5,46.93,190,-10,03-MAR-
2023,
OPTSTK,MRF,27-Apr-2023,74000,CE,0,0,0,17455.8,13563.6,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,27-Apr-2023,86000,CE,0,0,0,8494,4854.9,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,27-Apr-2023,90000,CE,0,0,0,6315.6,3071,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,27-Apr-2023,74000,PE,0,0,0,611.05,393.5,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,27-Apr-2023,76500,PE,0,0,0,944,701.35,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,27-Apr-2023,82000,PE,0,0,0,2125.15,1974,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,27-Apr-2023,98000,PE,0,0,0,9954.4,11600,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,75000,CE,0,0,0,14070.1,13499.7,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,78500,CE,0,0,0,11362.5,10767,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,88000,CE,0,0,0,5631,5072.65,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,75000,PE,0,0,0,1003.1,905,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,75500,PE,0,0,0,1090,988.7,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,76000,PE,0,0,0,1182.25,1078,0,0,0,0,03-MAR-2023,
OPTSTK,MRF,25-May-2023,76500,PE,0,0,0,1280.05,1173.1,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,780,CE,0,0,0,293.85,174.75,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,900,CE,63,63,62.5,62.5,70.1,3,15.88,8250,550,03-MAR-
2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,920,CE,0,0,0,55,56.8,0,0,2200,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-
2023,940,CE,38.25,38.25,31.5,32.15,32.15,42,225.03,26950,8250,03-MAR-2023,
2023,960,CE,25.95,27.8,21.5,22.4,22.4,681,3686.85,234850,67650,03-MAR-2023,
2023,980,CE,18.2,18.8,14.4,14.9,14.9,305,1670.71,244750,37400,03-MAR-2023,
2023,1000,CE,10.75,12.5,9.3,9.75,9.75,684,3801.64,403700,30800,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1020,CE,7.5,7.9,5.8,6,6,226,1275.86,140250,-1100,03-
MAR-2023,
2023,1040,CE,4.85,4.85,3.55,3.7,3.7,41,235.41,73700,550,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1060,CE,2.95,2.95,2.35,2.45,2.45,58,338.93,138050,-
7700,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1080,CE,1.9,1.9,1.4,1.55,1.55,33,196.31,25300,-
2750,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1100,CE,1.4,1.4,1.2,1.2,1.2,44,266.51,271150,1650,03-
MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1160,CE,0,0,0,51.3,1,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1200,CE,0.3,0.45,0.3,0.45,0.45,3,19.8,30250,0,03-MAR-
2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1220,CE,0,0,0,9,0.25,0,0,550,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,780,PE,0,0,0,4.05,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,800,PE,1.65,1.65,0.95,0.95,1.3,15,66.1,76450,-
7150,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,840,PE,2.3,2.5,1.65,1.8,1.8,56,259.38,40700,2750,03-
MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,860,PE,3.4,3.4,2.35,2.35,6.65,6,28.46,10450,1100,03-
MAR-2023,
2023,880,PE,5.9,5.9,4.25,5.15,5.15,52,253.04,48950,6050,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,900,PE,8.65,8.95,7,8.5,8.5,156,779.07,166650,9350,03-
MAR-2023,
2023,920,PE,12.85,14.2,11.15,13.6,13.6,86,441.17,92950,9900,03-MAR-2023,
2023,940,PE,19.8,22,17.5,20.45,20.45,185,976.51,135850,35750,03-MAR-2023,
2023,960,PE,29.9,32.95,26.7,30.9,30.9,156,849.13,162800,5500,03-MAR-2023,
2023,980,PE,38.4,44.5,37.75,42.75,42.75,35,196.48,97900,1650,03-MAR-2023,
2023,1000,PE,56.6,58.5,52,57.75,57.75,30,174.26,162250,1100,03-MAR-2023,
2023,1060,PE,113.55,113.55,113.55,113.55,113.55,1,6.45,11550,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1100,PE,0,0,0,149,147.8,0,0,38500,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,29-Mar-2023,1160,PE,0,0,0,135.1,205,0,0,0,0,03-MAR-2023,
2023,1200,PE,239.5,239.5,239.5,239.5,244.2,1,7.91,6050,550,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-2023,780,CE,0,0,0,277.6,182.75,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-2023,860,CE,0,0,0,207.7,116,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-2023,980,CE,0,0,0,121.1,46,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-2023,1100,CE,16,16,16,16,16,1,6.13,550,550,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-2023,780,PE,0,0,0,4.1,4.1,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-
2023,900,PE,16.5,18.4,16.25,18.2,18.2,12,60.54,20350,2750,03-MAR-2023,
OPTSTK,MUTHOOTFIN,27-Apr-
2023,960,PE,38.1,44.25,38.1,44.25,54.2,2,11.01,3300,550,03-MAR-2023,
OPTSTK,MUTHOOTFIN,25-May-2023,780,CE,0,0,0,200.2,191.3,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,25-May-2023,780,PE,0,0,0,9.25,8.3,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,25-May-2023,920,PE,0,0,0,46,45.2,0,0,0,0,03-MAR-2023,
OPTSTK,MUTHOOTFIN,25-May-2023,940,PE,0,0,0,54.6,54,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,65,CE,0,0,0,17.3,17.95,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,66,CE,0,0,0,16.6,17,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,73,CE,0,0,0,12,10.8,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,74,CE,0,0,0,11.4,10,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,77,CE,6.2,6.6,5.9,6.6,7.8,7,43.69,157500,-15000,03-
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,78,CE,5.4,5.85,5.15,5.85,7.1,6,37.6,420000,-15000,03-
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,80,CE,4,4.5,3.7,4.4,4.4,71,447.95,1792500,7500,03-
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,81,CE,3.6,3.85,3.1,3.6,5.3,18,114.09,285000,-
30000,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,82,CE,3,3.2,2.5,3.05,3.05,190,1209.72,945000,-
67500,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-
2023,83,CE,2.5,2.7,2,2.55,2.55,188,1203.82,1125000,30000,03-MAR-2023,
2023,84,CE,2.05,2.2,1.65,2.05,2.05,129,831.39,570000,105000,03-MAR-2023,
210000,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,86,CE,1.35,1.4,1,1.3,1.3,61,399.1,435000,-7500,03-
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,87,CE,1.1,1.1,0.8,1,1,57,375.97,592500,90000,03-MAR-
2023,
OPTSTK,NATIONALUM,29-Mar-2023,88,CE,0.9,0.9,0.65,0.8,0.8,21,139.79,517500,22500,03-
MAR-2023,
MAR-2023,
232500,03-MAR-2023,
15000,03-MAR-2023,
2023,92,CE,0.25,0.25,0.25,0.25,1.4,7,48.43,135000,15000,03-MAR-2023,
MAR-2023,
MAR-2023,
2023,95,CE,0.15,0.15,0.15,0.15,0.15,57,406.76,877500,37500,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,97,CE,0.1,0.1,0.1,0.1,0.7,6,43.69,202500,0,03-MAR-
2023,
OPTSTK,NATIONALUM,29-Mar-2023,65,PE,0,0,0,0.1,0.15,0,0,315000,0,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,67,PE,0.05,0.05,0.05,0.05,0.25,1,5.02,112500,0,03-
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,69,PE,0.1,0.1,0.1,0.1,0.4,3,15.54,45000,15000,03-MAR-
2023,
OPTSTK,NATIONALUM,29-Mar-2023,70,PE,0.1,0.15,0.1,0.15,0.5,11,57.84,937500,-
22500,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,71,PE,0.1,0.2,0.1,0.2,0.6,9,48.02,60000,-52500,03-
MAR-2023,
MAR-2023,
MAR-2023,
22500,03-MAR-2023,
2023,75,PE,0.4,0.4,0.3,0.35,0.35,137,774.18,2100000,97500,03-MAR-2023,
97500,03-MAR-2023,
2023,77,PE,0.65,0.65,0.55,0.55,1.9,34,197.92,600000,7500,03-MAR-2023,
2023,78,PE,0.8,0.9,0.7,0.75,0.75,66,390.16,847500,22500,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,79,PE,1,1.2,0.95,1,1,48,288.06,330000,52500,03-MAR-
2023,
2023,80,PE,1.3,1.55,1.2,1.3,1.3,402,2452.92,3712500,690000,03-MAR-2023,
90000,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,82,PE,2,2.45,1.85,2,2,160,1009.34,630000,-67500,03-
MAR-2023,
2023,83,PE,2.55,2.95,2.3,2.45,2.45,51,327.19,270000,52500,03-MAR-2023,
2023,84,PE,3.3,3.35,2.8,2.95,2.95,11,71.84,157500,22500,03-MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,85,PE,3.85,4.1,3.4,3.5,3.5,11,73.17,645000,-7500,03-
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,86,PE,4,4.2,4,4.05,6.15,3,20.26,52500,15000,03-MAR-
2023,
MAR-2023,
OPTSTK,NATIONALUM,29-Mar-2023,95,PE,0,0,0,14,12.95,0,0,150000,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,65,CE,0,0,0,20.3,18.85,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,66,CE,0,0,0,19.5,18,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,91,CE,0,0,0,1,3.5,0,0,7500,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,65,PE,0,0,0,3.55,0.65,0,0,142500,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,70,PE,0,0,0,1,1.45,0,0,7500,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,88,PE,0,0,0,10.6,9,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,27-Apr-2023,91,PE,0,0,0,12.5,11,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,25-May-2023,66,CE,0,0,0,18.85,19,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,25-May-2023,67,CE,0,0,0,18.05,18.2,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,25-May-2023,86,CE,0,0,0,7,6.85,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,25-May-2023,66,PE,0,0,0,1.6,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,25-May-2023,69,PE,0,0,0,2.3,2,0,0,0,0,03-MAR-2023,
OPTSTK,NATIONALUM,25-May-2023,87,PE,0,0,0,10,9.5,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,2800,CE,0,0,0,1192.45,734.1,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,2900,CE,0,0,0,1104,639.25,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,2950,CE,0,0,0,1060.8,593,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3400,CE,185,198,184.95,198,198,7,31.4,1000,-125,03-MAR-
2023,
OPTSTK,NAUKRI,29-Mar-2023,3450,CE,185,185,155,158,215.1,14,63.19,1000,-250,03-MAR-
2023,
OPTSTK,NAUKRI,29-Mar-
2023,3500,CE,130,154.95,123.9,132.95,132.95,765,3474.51,45000,3750,03-MAR-2023,
2023,3550,CE,110,126.85,100,106.65,106.65,317,1449.01,19375,2750,03-MAR-2023,
2023,3600,CE,86,101,78.15,85.05,85.05,819,3774.27,103750,1375,03-MAR-2023,
2023,3650,CE,80.55,86.95,61.55,66.3,66.3,49,227.61,10875,750,03-MAR-2023,
2023,3700,CE,53.95,61.5,47,52.15,52.15,430,2016.53,67375,5500,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3750,CE,45,45,45,45,45,1,4.74,1625,0,03-MAR-2023,
2023,3800,CE,31.85,36.3,27.65,31.2,31.2,345,1651.79,38875,4125,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3900,CE,19.15,20.35,16.55,18.2,18.2,91,445.64,19500,-
1500,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,4000,CE,12,12.5,9.95,11.35,11.35,940,4713,110375,6000,03-
MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,4050,CE,5.9,9.15,5.9,9.05,9.05,52,263.79,2250,1375,03-
MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,4300,CE,4.9,4.9,4.9,4.9,11.25,1,5.38,2625,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,2800,PE,0,0,0,24.45,4.4,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,2950,PE,0,0,0,30,12.55,0,0,125,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3000,PE,7.6,8.95,5.5,5.75,5.75,138,518.64,34625,-3625,03-
MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3050,PE,7.9,8.95,7.1,7.45,7.45,39,149.06,4125,-3625,03-
MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3100,PE,10.95,12.8,9.35,9.6,9.6,60,233.31,17625,1750,03-
MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3200,PE,18.55,21.5,15.5,17.4,17.4,78,313.72,33250,-
1750,03-MAR-2023,
2023,3300,PE,29.9,36.5,26.85,31.9,31.9,138,574.84,62500,875,03-MAR-2023,
1625,03-MAR-2023,
4125,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3450,PE,60,84,60,74.55,74.55,28,123.37,11000,250,03-MAR-
2023,
2023,3500,PE,88.05,106.05,79,93.85,93.85,426,1914.73,42500,2875,03-MAR-2023,
2023,3550,PE,131.25,131.25,117.95,121,181.25,11,50.48,5750,1000,03-MAR-2023,
2023,3600,PE,125.95,159,125.95,148.65,148.65,34,159.43,14250,750,03-MAR-2023,
250,03-MAR-2023,
2023,3800,PE,275.3,296.25,275.3,296.25,341.9,2,10.21,3250,125,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,3950,PE,0,0,0,354.05,460,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,29-Mar-2023,4300,PE,0,0,0,780,774,0,0,125,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,2800,CE,0,0,0,954.85,769.95,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,3300,CE,0,0,0,575.9,388,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,3800,CE,0,0,0,135,155.65,0,0,250,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,2800,PE,0,0,0,38.4,23.7,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,2900,PE,0,0,0,53,36.25,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,3300,PE,0,0,0,100,136.25,0,0,125,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,3650,PE,0,0,0,296.75,304,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,4000,PE,480,480,480,480,542.6,2,11.2,250,250,03-MAR-2023,
OPTSTK,NAUKRI,27-Apr-2023,4100,PE,0,0,0,565.3,621,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,25-May-2023,2850,CE,0,0,0,770.25,766.7,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,25-May-2023,3700,CE,0,0,0,271,255.15,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,25-May-2023,4150,CE,0,0,0,137.65,123,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,25-May-2023,2850,PE,0,0,0,65.65,54.2,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,25-May-2023,3250,PE,0,0,0,180,161.15,0,0,0,0,03-MAR-2023,
OPTSTK,NAUKRI,25-May-2023,3750,PE,0,0,0,431.6,409,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3150,CE,0,0,0,998.2,1086.75,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3400,CE,0,0,0,790.25,841,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3700,CE,0,0,0,573,561.35,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-
2023,4000,CE,262.15,262.2,262.15,262.2,325,2,12.78,300,300,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,4100,CE,188,205,188,194.95,194.95,12,77.34,4800,-
300,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,4150,CE,141,160,141,160,232.25,2,12.9,450,0,03-MAR-
2023,
2023,4200,CE,121.1,156,109.35,140.2,140.2,442,2874.21,39750,-600,03-MAR-2023,
2023,4250,CE,103.6,134,93.2,121.35,121.35,32,209.8,4350,1050,03-MAR-2023,
2023,4300,CE,84,112.45,74.9,99,99,1183,7807.34,62250,36600,03-MAR-2023,
2023,4350,CE,91.1,91.1,84.85,84.85,138.35,2,13.31,150,150,03-MAR-2023,
2023,4400,CE,51,77.2,51,66.55,66.55,169,1132.2,40200,4050,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,4500,CE,38,49.65,30.85,42.9,42.9,438,2983.47,49800,-
7650,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,4800,CE,9,10.55,7.55,8.4,8.4,41,295.76,11850,1200,03-
MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3150,PE,0,0,0,32.1,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3200,PE,0,0,0,38,0.7,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3600,PE,4.5,4.6,4.5,4.6,12.8,4,21.62,4800,-150,03-
MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3650,PE,0,0,0,132.05,17,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3700,PE,28,28,28,28,22.3,1,5.59,1950,150,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,3800,PE,21.9,21.9,15.05,15.25,15.25,10,57.27,14100,-
450,03-MAR-2023,
2023,4000,PE,54.35,60.7,46.8,52.1,52.1,111,674.79,21600,8400,03-MAR-2023,
2023,4050,PE,74.3,74.3,74.3,74.3,101.1,2,12.37,1050,300,03-MAR-2023,
2023,4100,PE,95.9,96.25,75,84.6,84.6,71,445.71,15600,3300,03-MAR-2023,
2023,4200,PE,132.05,136,122,129.65,129.65,34,220.84,11700,-1350,03-MAR-2023,
2023,4250,PE,165.8,165.8,149.2,161,189.2,7,46.27,900,150,03-MAR-2023,
2023,4300,PE,210.1,210.1,210.1,210.1,216.6,1,6.76,450,150,03-MAR-2023,
OPTSTK,NAVINFLUOR,29-Mar-2023,4350,PE,0,0,0,459.55,246,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,3150,CE,0,0,0,780.75,1111.35,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,4000,CE,0,0,0,264,413.5,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,3150,PE,0,0,0,55.6,6.45,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,3350,PE,0,0,0,99.05,17,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,3700,PE,0,0,0,220.6,64,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,4500,PE,0,0,0,719,406.4,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,27-Apr-2023,4850,PE,0,0,0,1008,662.75,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,25-May-2023,3450,CE,0,0,0,853.05,877.1,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,25-May-2023,3500,CE,0,0,0,813.35,836,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,25-May-2023,3450,PE,0,0,0,63.6,49.9,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,25-May-2023,3500,PE,0,0,0,73.05,58,0,0,0,0,03-MAR-2023,
OPTSTK,NAVINFLUOR,25-May-2023,4350,PE,0,0,0,398,362.1,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,15500,CE,0,0,0,4582.05,3028.5,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,18000,CE,732,732,711,711.05,711.05,6,44.91,200,160,03-
MAR-2023,
OPTSTK,NESTLEIND,29-Mar-
2023,18500,CE,400,462.05,368.7,391.4,391.4,322,2434.46,4840,2040,03-MAR-2023,
2023,18750,CE,325,325,263,281.45,281.45,121,921.53,4360,720,03-MAR-2023,
2023,19000,CE,227.45,227.5,175,191.55,191.55,630,4837.41,22800,5240,03-MAR-2023,
2023,19250,CE,140.05,145.4,120,125.45,125.45,79,612.42,2440,680,03-MAR-2023,
2023,19500,CE,102,114,79,85.8,85.8,254,1990.09,15360,1320,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,19750,CE,56.65,56.65,53.35,56,56,6,47.53,1080,200,03-
MAR-2023,
2023,20000,CE,48.85,50,34.1,40.2,40.2,558,4473.07,42360,3160,03-MAR-2023,
2023,20500,CE,26.05,26.05,15.3,19.45,19.45,43,352.92,7280,320,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,20750,CE,0,0,0,16,16.9,0,0,120,0,03-MAR-2023,
2023,21000,CE,15,16,11.05,15.05,15.05,73,613.61,15120,160,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,21250,CE,10,19.5,9.5,9.5,6.1,5,42.52,440,0,03-MAR-
2023,
OPTSTK,NESTLEIND,29-Mar-2023,21500,CE,8.1,10,8.1,10,10,4,34.41,1920,-40,03-MAR-
2023,
OPTSTK,NESTLEIND,29-Mar-2023,21750,CE,0,0,0,404.25,2,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,22000,CE,2.3,5.35,2.3,5.35,5.35,5,44,1800,40,03-MAR-
2023,
OPTSTK,NESTLEIND,29-Mar-2023,22250,CE,0,0,0,297,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,15500,PE,0,0,0,11.8,0.6,0,0,0,0,03-MAR-2023,
2023,17000,PE,16.05,27.9,16.05,20.3,20.3,61,415.35,2480,960,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,17250,PE,44.7,44.7,35,35,66.85,5,34.57,320,200,03-MAR-
2023,
OPTSTK,NESTLEIND,29-Mar-2023,17500,PE,45,58,42,52.3,52.3,97,680.97,10840,1080,03-
MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,17750,PE,90.2,97.45,80,80.45,80.45,9,64.21,920,80,03-
MAR-2023,
2023,18000,PE,109.75,145,109.75,134.3,134.3,124,899.29,12320,800,03-MAR-2023,
2023,18250,PE,179.4,179.4,179.4,179.4,322.3,1,7.37,80,40,03-MAR-2023,
2023,18500,PE,268,340,268,301.75,301.75,151,1136,7280,480,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,18750,PE,431.15,490,431.15,435,435,6,46.06,720,80,03-
MAR-2023,
2023,19000,PE,554.25,640,554.25,640,724.8,15,117.61,8440,160,03-MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,19500,PE,1000,1000,1000,1000,1090.8,1,8.2,2400,0,03-
MAR-2023,
OPTSTK,NESTLEIND,29-Mar-2023,20000,PE,1460,1490,1460,1490,1514,7,60.14,3080,280,03-
MAR-2023,
OPTSTK,NESTLEIND,27-Apr-2023,15500,CE,0,0,0,4022.45,3130.65,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,27-Apr-2023,16000,CE,0,0,0,3551,2653.2,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,27-Apr-2023,21750,CE,0,0,0,254,33,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,27-Apr-2023,15500,PE,0,0,0,20.3,11.3,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,27-Apr-
2023,18500,PE,465,465,460,463.35,463.35,23,174.47,1200,920,03-MAR-2023,
OPTSTK,NESTLEIND,25-May-2023,15500,CE,0,0,0,3458.35,3237.35,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,25-May-2023,18000,CE,0,0,0,1422,1227.15,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,25-May-2023,20750,CE,0,0,0,298,212.55,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,25-May-2023,15500,PE,0,0,0,34.2,32.5,0,0,0,0,03-MAR-2023,
OPTSTK,NESTLEIND,25-May-2023,17500,PE,0,0,0,305,320.05,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,90,CE,0,0,0,22.85,24.05,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,91.25,CE,0,0,0,21.65,22.85,0,0,13500,0,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,100,CE,14.9,14.9,14.9,14.9,14.9,1,5.17,4500,4500,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,105,CE,10.8,10.8,10.8,10.8,10.95,1,5.21,18000,4500,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,106.25,CE,9.3,9.7,9,9,9,4,20.79,117000,4500,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,108.75,CE,6.9,7.55,6.9,7.55,8.4,6,31.27,54000,9000,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,110,CE,6,6.7,5.6,5.65,5.65,37,193.38,450000,94500,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,111.25,CE,5.15,5.7,5.05,5.05,5.05,15,78.65,1210500,-
36000,03-MAR-2023,
OPTSTK,NMDC,29-Mar-
2023,112.5,CE,4.45,4.95,3.9,4.15,4.15,182,958.84,742500,306000,03-MAR-2023,
OPTSTK,NMDC,29-Mar-
2023,113.75,CE,3.8,4.15,3.3,3.45,3.45,131,692.65,994500,27000,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,115,CE,3.3,3.55,2.75,2.9,2.9,641,3407.19,2137500,328500,03-
MAR-2023,
49500,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,117.5,CE,2.25,2.4,1.85,1.95,1.95,67,360.64,252000,63000,03-
MAR-2023,
OPTSTK,NMDC,29-Mar-2023,118.75,CE,1.75,1.9,1.5,1.6,1.6,71,384.76,675000,22500,03-
MAR-2023,
MAR-2023,
OPTSTK,NMDC,29-Mar-2023,121.25,CE,1.2,1.2,0.95,1,1,205,1128.58,2353500,166500,03-
MAR-2023,
OPTSTK,NMDC,29-Mar-2023,122.5,CE,0.95,1,0.75,0.85,0.85,101,560.83,364500,108000,03-
MAR-2023,
67500,03-MAR-2023,
MAR-2023,
112500,03-MAR-2023,
2023,
OPTSTK,NMDC,29-Mar-2023,128.75,CE,0.2,0.25,0.2,0.25,1.25,5,29.02,157500,-18000,03-
MAR-2023,
MAR-2023,
2023,
OPTSTK,NMDC,29-Mar-2023,132.5,CE,0.1,0.1,0.1,0.1,0.8,1,5.96,189000,0,03-MAR-2023,
2023,
OPTSTK,NMDC,29-Mar-2023,90,PE,0,0,0,0.25,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,91.25,PE,0,0,0,0.15,0.2,0,0,22500,0,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,96.25,PE,0.15,0.15,0.1,0.15,0.15,8,34.7,1111500,-9000,03-
MAR-2023,
OPTSTK,NMDC,29-Mar-2023,100,PE,0.15,0.2,0.15,0.2,0.2,11,49.59,274500,18000,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,101.25,PE,0.2,0.25,0.2,0.25,0.25,27,123.26,1237500,-
9000,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,102.5,PE,0.3,0.35,0.25,0.35,0.35,11,50.88,81000,31500,03-
MAR-2023,
MAR-2023,
2023,
MAR-2023,
OPTSTK,NMDC,29-Mar-2023,107.5,PE,0.8,0.8,0.65,0.65,2.7,7,34.09,130500,9000,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,108.75,PE,1,1.15,0.9,1.15,1.15,44,217.3,747000,121500,03-
MAR-2023,
OPTSTK,NMDC,29-Mar-2023,110,PE,1.25,1.5,1.15,1.45,1.45,163,816.35,868500,-49500,03-
MAR-2023,
54000,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,112.5,PE,2,2.4,1.9,2.35,2.35,75,386.86,297000,45000,03-MAR-
2023,
OPTSTK,NMDC,29-Mar-2023,113.75,PE,2.7,3,2.35,2.85,2.85,56,293.28,346500,-4500,03-
MAR-2023,
2023,
31500,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,120,PE,6.5,6.5,6.5,6.5,9.1,7,39.84,36000,31500,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,121.25,PE,7.5,8,7.25,8,8,7,40.56,1026000,13500,03-MAR-2023,
4500,03-MAR-2023,
OPTSTK,NMDC,29-Mar-2023,146.25,PE,0,0,0,31,32.2,0,0,13500,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,90,CE,0,0,0,24.05,25.15,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,91.25,CE,0,0,0,31.95,24.05,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,116.25,CE,4.25,4.25,4.25,4.25,4.25,1,5.42,72000,-4500,03-
MAR-2023,
OPTSTK,NMDC,27-Apr-2023,123.75,CE,0,0,0,11,4.55,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,126.25,CE,0,0,0,10,3.85,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,130,CE,0,0,0,3,3,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,90,PE,0,0,0,0.95,0.7,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,91.25,PE,0,0,0,1.5,0.85,0,0,4500,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,92.5,PE,0,0,0,1.3,1,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,102.5,PE,0,0,0,3.65,3,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,27-Apr-2023,111.25,PE,0,0,0,4,6.25,0,0,4500,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,90,CE,0,0,0,25.25,26.3,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,92.5,CE,0,0,0,23.25,24.25,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,108.75,CE,0,0,0,14,13.1,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,90,PE,0,0,0,1.7,1.35,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,92.5,PE,0,0,0,2.15,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,93.75,PE,0,0,0,2.55,2,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,117.5,PE,0,0,0,12,10.95,0,0,0,0,03-MAR-2023,
OPTSTK,NMDC,25-May-2023,128.75,PE,0,0,0,19,18.25,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,133.25,CE,0,0,0,32.55,40.05,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,140,CE,0,0,0,27.4,33.35,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,158.25,CE,0,0,0,12,15.95,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,160,CE,14.55,15.3,13.8,13.8,14.45,10,99.54,421800,5700,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,165,CE,9.9,10.85,9.05,9.1,9.1,45,448.15,381900,-91200,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,165.75,CE,0,0,0,10.2,10,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,167.5,CE,7.65,8.6,7.1,7.2,8.85,11,109.74,302100,0,03-MAR-
2023,
OPTSTK,NTPC,29-Mar-2023,168.25,CE,7.5,7.5,7.5,7.5,8.35,2,20.03,96900,-11400,03-MAR-
2023,
MAR-2023,
OPTSTK,NTPC,29-Mar-
2023,170.75,CE,4.2,6.25,4.2,4.85,4.85,334,3348.63,649800,79800,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,172.5,CE,3.5,4.95,3.1,3.7,3.7,806,8106.92,2827200,-
467400,03-MAR-2023,
OPTSTK,NTPC,29-Mar-
2023,173.25,CE,3,4.4,2.85,3.25,3.25,526,5301.66,860700,222300,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,175,CE,1.8,3.25,1.8,2.3,2.3,6622,67042.38,23221800,-
51300,03-MAR-2023,
34200,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,177.5,CE,1.25,2.15,1.25,1.55,1.55,467,4771,1236900,-
153900,03-MAR-2023,
57000,03-MAR-2023,
OPTSTK,NTPC,29-Mar-
2023,180,CE,0.8,1.55,0.75,1.05,1.05,5803,59923.6,9975000,136800,03-MAR-2023,
34200,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,182.5,CE,0.7,1.05,0.6,0.7,0.7,336,3510.51,946200,307800,03-
MAR-2023,
28500,03-MAR-2023,
444600,03-MAR-2023,
2023,
OPTSTK,NTPC,29-Mar-
2023,187.5,CE,0.35,0.5,0.35,0.35,0.35,96,1028.21,205200,85500,03-MAR-2023,
2023,
552900,03-MAR-2023,
39900,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,192.5,CE,0.3,0.3,0.25,0.25,0.65,2,21.97,79800,-11400,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,193.25,CE,0.25,0.25,0.25,0.25,0.6,6,66.17,51300,28500,03-
MAR-2023,
102600,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,133.25,PE,0,0,0,1,0,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,135.75,PE,0,0,0,0.05,0,0,0,11400,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,137.5,PE,0,0,0,0.3,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,140,PE,0,0,0,0.45,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,140.75,PE,0,0,0,2,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,150,PE,0.15,0.15,0.1,0.1,0.2,17,145.44,245100,-34200,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,155,PE,0.15,0.2,0.15,0.2,0.2,85,751.8,980400,153900,03-MAR-
2023,
OPTSTK,NTPC,29-Mar-2023,157.5,PE,0.2,0.2,0.15,0.2,0.7,20,179.74,330600,-57000,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,158.25,PE,0.2,0.2,0.2,0.2,0.8,2,18.06,114000,0,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,160,PE,0.3,0.3,0.2,0.25,0.25,302,2758.43,2086200,-
171000,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,160.75,PE,0.3,0.3,0.25,0.25,0.25,15,137.65,108300,11400,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,162.5,PE,0.4,0.4,0.3,0.3,1.5,59,547.56,484500,45600,03-MAR-
2023,
2023,
OPTSTK,NTPC,29-Mar-
2023,165,PE,0.7,0.7,0.35,0.55,0.55,1124,10600.76,3955800,889200,03-MAR-2023,
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,167.5,PE,1,1,0.7,0.95,0.95,201,1928.35,735300,17100,03-MAR-
2023,
OPTSTK,NTPC,29-Mar-2023,168.25,PE,1.05,1.15,0.75,1.15,1.15,170,1639.83,267900,-
131100,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,170,PE,1.8,1.85,1.15,1.6,1.6,839,8196.28,2981100,-51300,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-
2023,170.75,PE,2.5,2.5,1.3,1.85,1.85,253,2485.86,1134300,359100,03-MAR-2023,
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,173.25,PE,2.55,2.9,2,2.7,2.7,315,3153.93,393300,79800,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-
2023,175,PE,3.45,3.75,2.55,3.55,3.55,610,6192.47,1698600,347700,03-MAR-2023,
OPTSTK,NTPC,29-Mar-2023,175.75,PE,3.35,4,2.95,3.95,3.95,19,193.95,199500,-5700,03-
MAR-2023,
2023,
2023,
OPTSTK,NTPC,29-Mar-2023,180,PE,6.7,7.35,5.8,7.3,7.3,69,733.29,638400,114000,03-MAR-
2023,
OPTSTK,NTPC,29-Mar-2023,185,PE,10.8,11.65,10.3,11.65,13.1,14,156.2,85500,34200,03-
MAR-2023,
OPTSTK,NTPC,29-Mar-2023,190.75,PE,0,0,0,27.8,18,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,133.25,CE,0,0,0,31.7,40.9,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,138.25,CE,0,0,0,27.4,36,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,140,CE,0,0,0,28.75,34.35,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,162.5,CE,0,0,0,12.3,15,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,175,CE,0,0,0,4,7.65,0,0,22800,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,180,CE,0,0,0,5,5.6,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,133.25,PE,0,0,0,0.95,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,140,PE,0,0,0,1,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,145,PE,0,0,0,1.7,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,145.75,PE,0,0,0,3,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,27-Apr-2023,180,PE,0,0,0,16.65,11,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,142.5,CE,0,0,0,30.7,33.15,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,145,CE,0,0,0,28.55,30.9,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,177.5,CE,0,0,0,8,8.75,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,142.5,PE,0,0,0,1.1,0.7,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,145,PE,0,0,0,1.4,0.9,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,172.5,PE,0,0,0,10,8.2,0,0,0,0,03-MAR-2023,
OPTSTK,NTPC,25-May-2023,187.5,PE,0,0,0,19.35,17,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,660,CE,0,0,0,210.15,234,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,680,CE,0,0,0,193.6,214.25,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,840,CE,47,64,47,63.5,72.15,12,75.49,25900,-4200,03-
MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,860,CE,35.3,51,32,44.85,44.85,67,424.32,54600,-
13300,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-
2023,880,CE,24,38.7,22,33.3,33.3,379,2423.11,57400,18900,03-MAR-2023,
2023,900,CE,16.95,28,14.05,23.3,23.3,1601,10352.78,247100,96600,03-MAR-2023,
2023,920,CE,10,19.55,10,15.65,15.65,333,2184.18,97300,57400,03-MAR-2023,
2023,940,CE,5.35,13,5.3,10.05,10.05,276,1837.03,109200,53900,03-MAR-2023,
2023,960,CE,4.25,8,3.25,6.85,6.85,56,379.13,21000,18900,03-MAR-2023,
2023,980,CE,4.45,5.3,4.2,4.35,4.35,26,179.17,11200,11200,03-MAR-2023,
2023,1000,CE,1.15,3.7,1,2.9,2.9,413,2898.9,116900,55300,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,660,PE,0,0,0,9.8,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,700,PE,0,0,0,1,0.45,0,0,2100,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,760,PE,0.55,0.55,0.55,0.55,3.05,5,26.61,3500,0,03-
MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,800,PE,2.8,2.8,1.65,1.65,7.95,118,662.39,60200,-
16100,03-MAR-2023,
2023,820,PE,4.5,4.6,3.25,4.15,4.15,85,490.07,39200,7000,03-MAR-2023,
2023,840,PE,8.5,9.45,5.75,7.2,7.2,138,817.98,55300,11200,03-MAR-2023,
2023,860,PE,15.55,15.55,9.7,12.25,12.25,109,664.76,43400,20300,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,880,PE,23,24.3,16.4,19,19,110,691.92,28000,20300,03-
MAR-2023,
2023,900,PE,32.05,32.05,25.4,29.7,29.7,44,285.67,28700,10500,03-MAR-2023,
OPTSTK,OBEROIRLTY,29-Mar-2023,980,PE,0,0,0,151.45,97,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,27-Apr-2023,660,CE,0,0,0,172.85,239.2,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,27-Apr-2023,1000,CE,0,0,0,20,24.25,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,27-Apr-2023,660,PE,0,0,0,13.2,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,27-Apr-2023,780,PE,0,0,0,50,14.25,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,27-Apr-2023,940,PE,0,0,0,147.1,81,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,27-Apr-2023,960,PE,0,0,0,162.4,94,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,25-May-2023,700,CE,0,0,0,165.05,209.6,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,25-May-2023,920,CE,0,0,0,45.3,65,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,25-May-2023,940,CE,0,0,0,39.35,57,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,25-May-2023,700,PE,0,0,0,15.6,7.5,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,25-May-2023,820,PE,0,0,0,55.1,34,0,0,0,0,03-MAR-2023,
OPTSTK,OBEROIRLTY,25-May-2023,900,PE,0,0,0,99,68.45,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,2600,CE,0,0,0,472.95,566.7,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,2800,CE,0,0,0,324,372.55,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,3120,CE,0,0,0,153,122.55,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,3180,CE,60,60,55.2,55.2,55.2,2,12.95,800,-400,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,3200,CE,47.45,58,47.45,52.35,52.35,15,97.61,18600,0,03-MAR-
2023,
OPTSTK,OFSS,29-Mar-2023,3300,CE,19.05,26,19,20.05,20.05,20,132.9,12200,1200,03-MAR-
2023,
OPTSTK,OFSS,29-Mar-2023,3400,CE,7.5,10,7.5,8,24.7,6,40.9,7800,600,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,2600,PE,0,0,0,34.15,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,2720,PE,0,0,0,59.35,2,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,2760,PE,0,0,0,70,3.3,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,3000,PE,15,15,10,12.6,12.6,20,120.47,16000,-600,03-MAR-
2023,
OPTSTK,OFSS,29-Mar-2023,3100,PE,30.1,32,25.5,32,65.3,4,25.03,5400,-200,03-MAR-2023,
OPTSTK,OFSS,29-Mar-2023,3200,PE,80,80,65.1,66.05,113.4,8,52.33,3800,200,03-MAR-
2023,
OPTSTK,OFSS,29-Mar-2023,3260,PE,116.4,116.4,116.4,116.4,116.4,1,6.75,200,200,03-
MAR-2023,
OPTSTK,OFSS,27-Apr-2023,2620,CE,0,0,0,532.4,567.05,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,27-Apr-2023,2940,CE,0,0,0,292.4,292,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,27-Apr-2023,2960,CE,0,0,0,280,277.5,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,27-Apr-2023,3040,CE,0,0,0,233.75,223,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,27-Apr-2023,2620,PE,0,0,0,23.85,5.2,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,27-Apr-2023,2780,PE,0,0,0,52,17.7,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,27-Apr-2023,3600,PE,0,0,0,503.1,434,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,25-May-2023,2740,CE,0,0,0,492.5,483.7,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,25-May-2023,2860,CE,0,0,0,397.65,387,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,25-May-2023,3200,CE,0,0,0,189,175.75,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,25-May-2023,3380,CE,0,0,0,117.25,105,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,25-May-2023,2740,PE,0,0,0,30.4,25.4,0,0,0,0,03-MAR-2023,
OPTSTK,OFSS,25-May-2023,3160,PE,0,0,0,159,150.05,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,116,CE,0,0,0,29.3,38.85,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,118.5,CE,0,0,0,27.35,36.4,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,126,CE,0,0,0,22,29.05,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,132.5,CE,0,0,0,24,22.95,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,136,CE,19.7,20.5,19.7,20.25,19.8,8,48.1,115500,-19250,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,141,CE,15.35,15.35,15.1,15.1,15.65,3,18.04,723800,0,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-2023,143.5,CE,12.5,12.5,12.5,12.5,13.75,1,6,92400,-3850,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-2023,145,CE,12.35,12.35,10.95,11.05,11.05,5,30.15,15400,3850,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,146,CE,10.5,10.95,10.5,10.55,11.95,7,42.24,423500,-
19250,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,148.5,CE,8,8.75,8,8.75,10.3,4,24.18,157850,-3850,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-2023,150,CE,7,7.95,6.65,6.85,6.85,64,387.59,173250,34650,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-
2023,151,CE,6.35,6.85,5.85,6.35,6.35,124,751.57,1020250,50050,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,152.5,CE,4.8,5.95,4.75,4.9,4.9,60,364.91,323400,65450,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,153.5,CE,4.15,5.1,4,4.25,4.25,471,2866.76,1840300,-
227150,03-MAR-2023,
OPTSTK,ONGC,29-Mar-
2023,155,CE,3.1,4.1,3,3.35,3.35,2306,14088.58,5397700,1128050,03-MAR-2023,
2023,
OPTSTK,ONGC,29-Mar-
2023,157.5,CE,1.8,2.45,1.75,1.9,1.9,482,2961.77,9829050,127050,03-MAR-2023,
OPTSTK,ONGC,29-Mar-
2023,158.5,CE,1.55,1.95,1.45,1.55,1.55,307,1893.45,2621850,73150,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,160,CE,1,1.45,1,1.1,1.1,1688,10478.19,5166700,-107800,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-
2023,161,CE,0.85,1.2,0.85,0.95,0.95,301,1877.43,1824900,88550,03-MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,167.5,CE,0.4,0.4,0.3,0.4,0.4,25,161.55,134750,46200,03-MAR-
2023,
MAR-2023,
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,171,CE,0.25,0.25,0.2,0.25,0.25,88,580.18,843150,-3850,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,173.5,CE,0.2,0.2,0.2,0.2,1.4,3,20.06,154000,-11550,03-MAR-
2023,
2023,
OPTSTK,ONGC,29-Mar-2023,177.5,CE,0.2,0.2,0.2,0.2,0.95,1,6.84,65450,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,116,PE,0,0,0,2.6,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,118.5,PE,0,0,0,0.2,0.05,0,0,7700,0,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,131,PE,0.1,0.15,0.1,0.15,0.15,13,65.62,250250,-7700,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-2023,133.5,PE,0.15,0.15,0.15,0.15,0.6,5,25.72,154000,-19250,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,136,PE,0.25,0.25,0.15,0.2,0.2,63,330.38,920150,-127050,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,137.5,PE,0.25,0.25,0.25,0.25,1.1,4,21.21,334950,-3850,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,138.5,PE,0.3,0.3,0.3,0.3,0.3,29,154.97,234850,42350,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-2023,140,PE,0.35,0.4,0.3,0.35,0.35,159,859.15,254100,84700,03-
MAR-2023,
MAR-2023,
2023,
2023,
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,146,PE,0.9,0.9,0.75,0.9,0.9,84,474.86,1516900,77000,03-MAR-
2023,
OPTSTK,ONGC,29-Mar-2023,147.5,PE,1.2,1.2,0.85,1.1,1.1,116,663.24,288750,88550,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,148.5,PE,1.45,1.45,1,1.25,1.25,93,535.86,469700,-3850,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,ONGC,29-Mar-
2023,152.5,PE,1.95,2.2,1.75,2.15,2.15,163,969.29,662200,269500,03-MAR-2023,
OPTSTK,ONGC,29-Mar-2023,153.5,PE,2.6,2.7,2,2.5,2.5,272,1631.66,1008700,103950,03-
MAR-2023,
OPTSTK,ONGC,29-Mar-2023,155,PE,3.45,3.45,2.45,3,3,445,2703.14,2567950,127050,03-
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,ONGC,27-Apr-2023,116,CE,0,0,0,36,39.8,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,118.5,CE,0,0,0,33.9,37.4,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,121,CE,0,0,0,31.85,35.1,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,132.5,CE,0,0,0,26,24.95,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,157.5,CE,0,0,0,9.95,9,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,160,CE,3.85,3.9,3.7,3.7,3.7,3,18.92,11550,7700,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,162.5,CE,0,0,0,7.9,7,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,163.5,CE,0,0,0,8,6.65,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,116,PE,0,0,0,1.5,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,118.5,PE,0,0,0,1.85,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,138.5,PE,0,0,0,7,3,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,143.5,PE,0,0,0,9,4.45,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,150,PE,0,0,0,7,6.85,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,152.5,PE,0,0,0,8.1,8,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,153.5,PE,0,0,0,14,8.45,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,27-Apr-2023,160,PE,0,0,0,12,11.95,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,128.5,CE,0,0,0,27.75,30,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,130,CE,0,0,0,29.8,28.8,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,131,CE,0,0,0,25.9,28,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,132.5,CE,0,0,0,27.85,26.85,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,148.5,CE,0,0,0,15,16.15,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,172.5,CE,0,0,0,7,6.3,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,128.5,PE,0,0,0,3.25,2.15,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,130,PE,0,0,0,2.55,2.45,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,140,PE,0,0,0,5,4.9,0,0,0,0,03-MAR-2023,
OPTSTK,ONGC,25-May-2023,155,PE,0,0,0,11,11,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,30500,CE,0,0,0,13320.4,6958.1,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,32000,CE,0,0,0,11891,5498.35,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,36500,CE,1600,1600,1600,1600,1600,1,5.71,15,15,03-MAR-
2023,
OPTSTK,PAGEIND,29-Mar-
2023,37000,CE,1161.6,1205.7,963.7,1205.7,1544.3,12,68.6,90,60,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,37500,CE,1384,1384,945.95,962.6,1289.8,7,40.56,60,60,03-
MAR-2023,
2023,38000,CE,997.95,998,626,772.85,772.85,136,790.66,870,510,03-MAR-2023,
2023,38500,CE,600,600,493.35,590.65,590.65,11,64.47,360,45,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,39000,CE,536.3,536.3,360,438.55,438.55,151,893.08,1500,-
90,03-MAR-2023,
2023,40000,CE,320.05,355.95,200,261,261,1242,7500.1,5790,3300,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,41000,CE,180,180,99.05,130.9,130.9,59,364.01,960,360,03-
MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,41500,CE,0,0,0,4313.35,206,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,30500,PE,0,0,0,40.05,8.95,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,31500,PE,0,0,0,67,25.85,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,33500,PE,0,0,0,165.45,144,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,35000,PE,260,260,205,228,228,129,681.56,1050,-105,03-
MAR-2023,
2023,36000,PE,355.65,500,355.65,468.9,667.35,20,109.36,285,210,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,36500,PE,500,500,500,500,500,2,11.1,30,15,03-MAR-2023,
2023,37000,PE,748.95,920,710,742.75,742.75,44,249.45,450,180,03-MAR-2023,
OPTSTK,PAGEIND,29-Mar-2023,37500,PE,1054.9,1054.9,900,900,1305.45,2,11.54,60,15,03-
MAR-2023,
2023,38000,PE,1055.05,1521.1,1055.05,1323.15,1323.15,30,176.87,1050,120,03-MAR-
2023,
OPTSTK,PAGEIND,27-Apr-2023,30500,CE,0,0,0,9994.2,7212.65,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,27-Apr-2023,32500,CE,0,0,0,8190,5412.65,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,27-Apr-2023,30500,PE,0,0,0,114.65,83.5,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,27-Apr-2023,32500,PE,0,0,0,276,261.65,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,27-Apr-
2023,38000,PE,1600.05,1600.05,1600.05,1600.05,2041.4,1,5.94,30,15,03-MAR-2023,
OPTSTK,PAGEIND,25-May-2023,30500,CE,0,0,0,8290.35,7490.1,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,25-May-2023,33500,CE,0,0,0,5767.9,5009,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,25-May-2023,36500,CE,0,0,0,3699,3038.7,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,25-May-2023,30500,PE,0,0,0,184.1,192.7,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,25-May-2023,41500,PE,0,0,0,4164.3,4581,0,0,0,0,03-MAR-2023,
OPTSTK,PAGEIND,25-May-2023,44500,PE,0,0,0,6404.1,6971,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,620,CE,0,0,0,225.5,167.2,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,660,CE,111.45,116.35,111.45,116.35,129.95,2,8.51,550,550,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,700,CE,76.85,95,76.5,92.75,92.75,11,47.5,4400,4400,03-MAR-
2023,
OPTSTK,PEL,29-Mar-2023,720,CE,58,77.55,58,77.55,80.7,2,8.66,550,550,03-MAR-2023,
OPTSTK,PEL,29-Mar-
2023,740,CE,44.8,64.05,44.8,58.25,58.25,149,652.86,40700,29700,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,760,CE,33,50,31.45,42.45,42.45,714,3138.39,242000,69850,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,780,CE,24,37,22.35,31.75,31.75,2089,9300.07,246400,-
76450,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,800,CE,16.7,26.8,15.3,22.55,22.55,3564,16111.87,592900,-
33550,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,820,CE,11.4,18.3,10.5,15.4,15.4,1595,7323.82,303050,-
45100,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,840,CE,7.95,12.45,7,10.6,10.6,1210,5657.08,321200,-20350,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,860,CE,5.5,8.25,4.85,7.2,7.2,714,3404.29,413050,0,03-MAR-
2023,
OPTSTK,PEL,29-Mar-2023,880,CE,3.8,5.85,3.5,4.85,4.85,307,1493.57,303050,15950,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,900,CE,3.4,4.45,2.55,3.6,3.6,999,4964.59,684200,-5500,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,920,CE,2.1,2.9,1.9,2.45,2.45,306,1552.57,190850,-9350,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,940,CE,1.85,2.1,1.75,1.85,1.85,161,834.1,162250,24200,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,960,CE,1.15,1.75,1.15,1.45,1.45,48,253.84,109450,16500,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,1000,CE,0.85,1.35,0.75,1.1,1.1,58,319.31,364650,8250,03-MAR-
2023,
OPTSTK,PEL,29-Mar-2023,1020,CE,0,0,0,29.15,1,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,620,PE,0,0,0,10.2,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,660,PE,2.65,3.3,1.7,2,2,129,470.03,128150,550,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,680,PE,4.55,4.55,2.55,2.95,2.95,22,82.62,6600,6050,03-MAR-
2023,
OPTSTK,PEL,29-Mar-2023,700,PE,7.1,7.4,3.65,4.5,4.5,574,2226.08,205150,-1100,03-MAR-
2023,
OPTSTK,PEL,29-Mar-2023,720,PE,9.5,11.1,5.6,6.55,6.55,313,1252.65,99550,14850,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,740,PE,14,16.15,8.4,10.3,10.3,1072,4432.68,199100,17600,03-
MAR-2023,
OPTSTK,PEL,29-Mar-
2023,760,PE,20.95,23.95,13.1,15.45,15.45,904,3870.07,298100,24750,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,780,PE,30.05,34.25,19.85,23.2,23.2,627,2779.66,181500,-
15400,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,800,PE,42,46.85,29.25,33.8,33.8,249,1143.13,309100,-9350,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,820,PE,0,0,0,55,59.8,0,0,47300,0,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,840,PE,76.2,76.2,56.85,62.25,62.25,41,204.62,83600,12650,03-
MAR-2023,
OPTSTK,PEL,29-Mar-2023,860,PE,81.85,81.85,76,76,76,3,15.48,55000,0,03-MAR-2023,
OPTSTK,PEL,29-Mar-2023,900,PE,133.2,133.2,109,116.4,116.4,22,122.39,77000,7700,03-
MAR-2023,
OPTSTK,PEL,27-Apr-2023,620,CE,0,0,0,224.3,175.65,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,27-Apr-2023,740,CE,0,0,0,134,85.85,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,27-Apr-2023,800,CE,48.75,48.75,48.75,48.75,54.9,2,9.33,1100,1100,03-MAR-
2023,
OPTSTK,PEL,27-Apr-2023,620,PE,0,0,0,9.1,5.95,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,25-May-2023,620,CE,0,0,0,197.3,184.45,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,25-May-2023,620,PE,0,0,0,12,11.35,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,25-May-2023,640,PE,0,0,0,15.6,15,0,0,0,0,03-MAR-2023,
OPTSTK,PEL,25-May-2023,660,PE,0,0,0,19.95,19.4,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,3100,CE,0,0,0,843.25,1781.7,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,4400,CE,0,0,0,560,544,0,0,700,0,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,4500,CE,0,0,0,355,467.65,0,0,23275,0,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-
2023,4800,CE,137.9,232.85,137.9,198.05,198.05,57,499.02,18200,-1575,03-MAR-2023,
2023,4900,CE,154.25,177,130.95,142.3,142.3,736,6507.98,45500,-1750,03-MAR-2023,
2023,5000,CE,109.25,131,93,103.3,103.3,1460,13062.56,120050,9975,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,5100,CE,78,92.55,63.8,72.5,72.5,429,3886.13,55650,-
875,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,5200,CE,50.9,63.75,45,49.55,49.55,351,3228.03,63000,-
9625,03-MAR-2023,
1225,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,5400,CE,22.4,28.15,20.5,24.3,24.3,94,892.36,28000,-
875,03-MAR-2023,
350,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,5800,CE,5.15,5.15,3.5,4.1,4.1,52,528.17,39550,-
175,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,3100,PE,0,0,0,63.2,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,4000,PE,4.5,5,3.3,5,5,19,133.13,27650,-350,03-MAR-
2023,
OPTSTK,PERSISTENT,29-Mar-2023,4100,PE,0,0,0,8,15.95,0,0,175,0,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,4200,PE,7.8,15.25,7.8,13.2,13.2,52,383.39,23975,-
2100,03-MAR-2023,
2023,4400,PE,24,35.9,20,28.3,28.3,137,1062.08,22750,6825,03-MAR-2023,
2023,4500,PE,42.7,51,30,40.65,40.65,244,1937.17,52850,350,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,4600,PE,50,70,47,58.35,58.35,92,750.19,19075,3150,03-
MAR-2023,
2023,4700,PE,82,100,68.6,84.1,84.1,139,1163.98,42000,3150,03-MAR-2023,
2023,4800,PE,122.75,140.2,103.6,124.4,124.4,311,2679.05,55300,5075,03-MAR-2023,
2023,4900,PE,179.7,194,146.8,174.7,174.7,146,1296.07,21700,5250,03-MAR-2023,
2023,5000,PE,234.2,245.6,198.55,233.2,233.2,59,538.91,15400,-525,03-MAR-2023,
OPTSTK,PERSISTENT,29-Mar-2023,5200,PE,394,394,394,394,422.1,1,9.78,1225,175,03-MAR-
2023,
OPTSTK,PERSISTENT,29-Mar-2023,5700,PE,0,0,0,1611,834.15,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,27-Apr-2023,3900,CE,0,0,0,880.1,1039.45,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,27-Apr-2023,4400,CE,0,0,0,558,637.85,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,27-Apr-2023,3900,PE,0,0,0,36.65,30.75,0,0,175,0,03-MAR-2023,
OPTSTK,PERSISTENT,27-Apr-2023,5000,PE,0,0,0,614.65,378,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,25-May-2023,4100,CE,0,0,0,1037.65,929.8,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,25-May-2023,4200,CE,0,0,0,961,854.5,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,25-May-2023,4100,PE,0,0,0,93.6,96.3,0,0,0,0,03-MAR-2023,
OPTSTK,PERSISTENT,25-May-2023,4700,PE,0,0,0,273.6,290,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,177.5,CE,0,0,0,40.95,46.35,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,180,CE,0,0,0,38.75,43.9,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,190,CE,0,0,0,30.3,34,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,207.5,CE,0,0,0,18,17.75,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,210,CE,0,0,0,15,15.75,0,0,18000,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,215,CE,0,0,0,9,12,0,0,120000,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-
2023,220,CE,6.95,7.35,6.05,6.8,6.8,207,1408.24,600000,15000,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,222.5,CE,5.5,5.5,5.5,5.5,5.5,3,20.52,57000,-3000,03-
MAR-2023,
2023,225,CE,4.25,4.4,3.65,4.05,4.05,216,1484.15,438000,39000,03-MAR-2023,
2023,230,CE,2.05,2.45,2,2.25,2.25,212,1477.06,897000,108000,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,235,CE,1.25,1.3,1,1.2,1.2,55,389.64,402000,15000,03-
MAR-2023,
2023,240,CE,0.65,0.7,0.55,0.65,0.65,66,476.42,399000,57000,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,245,CE,0,0,0,3.9,1,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,250,CE,0.3,0.3,0.2,0.3,0.55,20,150.16,498000,27000,03-
MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,177.5,PE,0,0,0,0.95,0,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,180,PE,0,0,0,1.2,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,182.5,PE,0,0,0,1.5,0.05,0,0,0,0,03-MAR-2023,
2023,200,PE,0.25,0.35,0.25,0.3,0.45,10,60.09,270000,21000,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,207.5,PE,0.5,0.65,0.5,0.65,1.25,6,37.44,15000,-
12000,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,210,PE,0.8,0.85,0.75,0.75,0.75,50,316.2,456000,-
15000,03-MAR-2023,
36000,03-MAR-2023,
90000,03-MAR-2023,
OPTSTK,PETRONET,29-Mar-2023,225,PE,5,5.65,4.6,4.9,4.9,33,227.74,87000,30000,03-MAR-
2023,
OPTSTK,PETRONET,29-Mar-2023,232.5,PE,0,0,0,21,11.75,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,177.5,CE,0,0,0,51.2,47.5,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,180,CE,0,0,0,48.85,45.1,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,187.5,CE,0,0,0,42,37.9,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,220,CE,0,0,0,10,12.45,0,0,6000,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,230,CE,4.6,5,4.45,5,5,5,35.21,9000,9000,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,177.5,PE,0,0,0,0.4,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,180,PE,0,0,0,0.5,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,187.5,PE,0,0,0,1,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,207.5,PE,0,0,0,4.25,3,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,27-Apr-2023,237.5,PE,0,0,0,17.35,17,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,187.5,CE,0,0,0,36.95,39.5,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,190,CE,0,0,0,34.8,37.25,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,205,CE,0,0,0,23.2,25,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,242.5,CE,0,0,0,5.65,6,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,250,CE,0,0,0,4,4.2,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,187.5,PE,0,0,0,1.45,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,190,PE,0,0,0,1.75,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,PETRONET,25-May-2023,225,PE,0,0,0,13.1,11,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,111.5,CE,0,0,0,26.55,44.25,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,113.5,CE,0,0,0,31,42.25,0,0,6200,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,123,CE,0,0,0,22.8,32.8,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,126.5,CE,29.7,29.8,29.7,29.8,29.8,3,29.06,37200,-18600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,131,CE,0,0,0,15.7,25,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,136.5,CE,18.5,19.8,18.5,19.8,19.8,4,38.6,254200,6200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,137.5,CE,0,0,0,9.25,19,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,140,CE,14.35,16.6,14.1,16.5,16.5,42,403.84,223200,-6200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,140.5,CE,15,15,14.8,14.8,16.35,9,86.75,43400,-37200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,141,CE,13.05,14.6,13.05,14.6,15.95,2,19.19,31000,6200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,141.5,CE,12.7,15,12.7,14.85,14.85,47,452.45,762600,-
80600,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,143,CE,12.1,12.55,11.45,12.55,14.3,3,28.83,55800,-12400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,143.5,CE,11.3,12.5,11.05,12.5,13.9,7,67.36,93000,-6200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,144,CE,0,0,0,7,13.5,0,0,241800,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,144.5,CE,10.7,11,10.55,11,13.15,3,28.87,310000,-18600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,145,CE,10.9,11.95,10.1,11.95,12.75,28,270.85,328600,-
49600,03-MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,146,CE,9,10.9,9,10.7,10.7,4,38.67,80600,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,146.5,CE,8.5,10.7,8.15,10.45,10.45,469,4542.03,2907800,-
570400,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,147,CE,8.15,8.15,8.15,8.15,11.3,1,9.61,130200,6200,03-MAR-
2023,
2023,
OPTSTK,PFC,29-Mar-2023,148,CE,7.5,9.3,7.5,9.3,10.6,10,97.16,130200,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,148.5,CE,8.2,9,7.6,8.9,8.9,14,136.39,248000,-49600,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,149.5,CE,7.65,7.65,6.9,6.9,9.55,5,48.58,49600,-6200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,150,CE,5.35,8,5.35,7.7,7.7,794,7719.7,1736000,-489800,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,150.5,CE,5.4,7.55,5.35,7.5,7.5,120,1168.41,353400,-
241800,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,151,CE,4.75,7.2,4.75,7,7,35,341.27,117800,-37200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,151.5,CE,4.8,6.9,4.8,6.7,6.7,174,1698.01,1314400,-179800,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,152,CE,4.8,6.5,4.55,6.4,6.4,77,751.51,167400,-24800,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,152.5,CE,4.5,6.25,4.4,6.1,6.1,75,733.13,179800,-6200,03-MAR-
2023,
2023,
OPTSTK,PFC,29-Mar-2023,153.5,CE,4.65,5.45,3.95,5.4,5.4,27,264.87,93000,-6200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,154,CE,3.7,5.45,3.65,5.1,5.1,195,1918.08,235600,111600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,154.5,CE,2.8,5,1.3,4.85,4.85,46,452.83,117800,31000,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,155,CE,3,4.8,2.95,4.65,4.65,1871,18455.44,2461400,874200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,155.5,CE,3.3,4.5,2.75,4.35,4.35,77,761.6,310000,74400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,156,CE,2.85,4.3,2.85,4.15,4.15,69,684.06,186000,186000,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,156.5,CE,2.6,4,2.55,3.85,3.85,379,3757.05,1221400,-
434000,03-MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,157.5,CE,3,3.5,2.85,3.45,3.45,29,288.87,111600,74400,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,158,CE,2.5,3.35,2.35,3.25,3.25,31,309.42,136400,99200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,158.5,CE,2.05,3.1,2.05,3.05,3.05,21,210.07,148800,31000,03-
MAR-2023,
2023,
2023,
OPTSTK,PFC,29-Mar-
2023,160,CE,1.25,2.6,1.25,2.5,2.5,1015,10207.55,2058400,1215200,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,160.5,CE,1.8,2.35,1.45,2.3,2.3,28,282.16,173600,24800,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,161,CE,1.85,2.15,1.85,2.15,2.15,9,91,37200,37200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,161.5,CE,1.3,2.05,1.2,2,2,246,2488.52,713000,-223200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,162,CE,1.25,1.95,1.25,1.95,1.95,17,172.48,105400,49600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,162.5,CE,1.05,1.8,1.05,1.8,1.8,34,345.78,229400,86800,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,165,CE,0.5,1.25,0.5,1.2,1.2,533,5486.06,1016800,576600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,165.5,CE,0.65,1.1,0.65,1.1,1.1,45,464.12,210800,55800,03-
MAR-2023,
OPTSTK,PFC,29-Mar-
2023,166.5,CE,0.5,0.95,0.5,0.95,0.95,155,1607.75,775000,217000,03-MAR-2023,
2023,
2023,
OPTSTK,PFC,29-Mar-2023,170.5,CE,0.25,0.55,0.2,0.5,0.5,83,879.37,279000,43400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-
2023,171.5,CE,0.2,0.45,0.2,0.45,0.45,121,1289.45,520800,303800,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,172.5,CE,0.25,0.4,0.25,0.35,0.35,37,396.45,173600,167400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,111.5,PE,0,0,0,0.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,116.5,PE,0.05,0.05,0.05,0.05,0,8,57.8,74400,-31000,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,117.5,PE,0,0,0,2.2,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,119.5,PE,0.5,0.5,0.1,0.1,0.1,12,89.23,62000,62000,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,121.5,PE,0.1,0.1,0.1,0.1,0.05,4,30.15,124000,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,123,PE,0,0,0,0.35,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,125,PE,0.1,0.1,0.1,0.1,0.05,1,7.75,18600,6200,03-MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,126.5,PE,0.1,0.1,0.05,0.1,0.1,51,400.3,620000,-285200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,127.5,PE,0,0,0,5,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,130,PE,0.15,0.15,0.15,0.15,0.15,2,16.13,43400,6200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,130.5,PE,0.1,0.1,0.1,0.1,0.2,1,8.09,266600,-6200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,131.5,PE,0.2,0.2,0.1,0.15,0.15,56,457.13,607600,-111600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,135,PE,0.3,0.3,0.2,0.25,0.25,30,251.52,223200,-37200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,135.5,PE,0.25,0.25,0.2,0.25,0.45,16,134.62,223200,-62000,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,136.5,PE,0.4,0.4,0.2,0.3,0.3,97,822.52,1122200,-99200,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,137.5,PE,0.3,0.35,0.25,0.25,0.65,36,307.53,204600,-55800,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,139.5,PE,0.5,0.5,0.35,0.35,0.85,29,251.55,99200,49600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,140,PE,0.7,0.7,0.3,0.35,0.35,321,2794.48,787400,74400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,140.5,PE,0.5,0.5,0.35,0.35,1,61,533.12,334800,49600,03-MAR-
2023,
2023,
OPTSTK,PFC,29-Mar-2023,141.5,PE,0.7,0.75,0.4,0.4,0.4,203,1787.27,775000,-111600,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,142.5,PE,0.65,0.65,0.5,0.5,1.35,39,346.02,167400,37200,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,143.5,PE,0.8,0.8,0.55,0.55,1.55,95,849.25,316200,155000,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,144.5,PE,0.95,0.95,0.7,0.7,1.75,17,153.16,192200,6200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,145,PE,1.4,1.4,0.65,0.7,0.7,461,4168.51,1302000,415400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,145.5,PE,0.95,1.05,0.75,0.8,0.8,17,154.25,161200,-18600,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-
2023,146.5,PE,1.2,1.3,0.85,0.85,0.85,257,2350.53,1221400,514600,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,147,PE,2,2,1,1,1,29,266.73,130200,18600,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,147.5,PE,1.35,1.5,1,1.05,1.05,21,193.66,173600,37200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,148,PE,1.65,1.65,1.1,1.15,1.15,63,583.58,241800,111600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,148.5,PE,1.55,1.75,1.25,1.25,1.25,15,139.51,74400,12400,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,149.5,PE,1.85,2.05,1.5,1.5,3.15,13,121.95,68200,31000,03-
MAR-2023,
OPTSTK,PFC,29-Mar-
2023,150,PE,2.85,2.85,1.55,1.6,1.6,715,6732.77,1705000,1047800,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,150.5,PE,2.75,2.75,1.65,1.75,1.75,47,444.65,155000,80600,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,151,PE,2.65,2.65,1.8,1.85,1.85,30,285.02,49600,-12400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,151.5,PE,2.85,3,2,2.05,2.05,117,1116.7,322400,37200,03-MAR-
2023,
OPTSTK,PFC,29-Mar-2023,152,PE,3.05,3.1,2.15,2.2,2.2,108,1035.2,186000,136400,03-
MAR-2023,
OPTSTK,PFC,29-Mar-
2023,152.5,PE,3.55,3.55,2.3,2.3,4.35,116,1116.48,322400,303800,03-MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,153.5,PE,3.1,3.6,2.75,2.75,2.75,40,388.72,55800,55800,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,154,PE,3.35,3.9,2.85,2.95,2.95,103,1004.56,235600,223200,03-
MAR-2023,
OPTSTK,PFC,29-Mar-2023,154.5,PE,3.95,4.05,3.15,3.15,5.25,20,196.01,55800,55800,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,155.5,PE,4.05,4.05,3.6,3.65,3.65,25,246.81,93000,49600,03-
MAR-2023,
2023,
OPTSTK,PFC,29-Mar-2023,156.5,PE,5,5.1,4.1,4.1,4.1,19,189.69,99200,37200,03-MAR-
2023,
2023,
2023,
2023,
2023,
2023,
OPTSTK,PFC,29-Mar-2023,167,PE,0,0,0,22,13.15,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,29-Mar-2023,170.5,PE,0,0,0,34,16,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,111.5,CE,0,0,0,31.3,44.95,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,114.5,CE,0,0,0,28.7,42,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,115.5,CE,0,0,0,27.85,41,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,116.5,CE,0,0,0,27,40.05,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,123,CE,0,0,0,24.25,33.85,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,138,CE,0,0,0,13,20.65,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,150,CE,7.8,9.95,7.8,9.5,9.5,8,78.98,37200,24800,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,154.5,CE,1.85,1.85,1.85,1.85,9.8,5,48.46,31000,31000,03-MAR-
2023,
OPTSTK,PFC,27-Apr-2023,155,CE,6,6,6,6,9.55,1,9.98,6200,6200,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,163,CE,0,0,0,3,6.1,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,111.5,PE,0,0,0,0.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,112.5,PE,0,0,0,1,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,123,PE,0,0,0,1.1,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,123.5,PE,1.4,1.4,0.1,0.15,0.35,5,38.46,12400,12400,03-MAR-
2023,
OPTSTK,PFC,27-Apr-2023,127.5,PE,0.7,0.7,0.1,0.1,0.6,20,158.59,55800,55800,03-MAR-
2023,
OPTSTK,PFC,27-Apr-2023,128.5,PE,0.2,0.2,0.2,0.2,0.7,1,7.97,0,-6200,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,129.5,PE,0.2,0.25,0.2,0.25,0.8,2,16.08,0,-12400,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,131.5,PE,0,0,0,5.1,1,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,138,PE,0,0,0,4.65,2,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,140,PE,0.7,1.25,0.7,1.25,2.4,3,26.22,55800,18600,03-MAR-
2023,
OPTSTK,PFC,27-Apr-2023,150,PE,2.55,2.55,2.55,2.55,2.55,1,9.45,6200,6200,03-MAR-
2023,
OPTSTK,PFC,27-Apr-2023,151,PE,0,0,0,11,5.9,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,27-Apr-2023,155,PE,4.1,7,4.1,5.55,5.55,5,49.68,18600,18600,03-MAR-2023,
OPTSTK,PFC,25-May-2023,123,CE,0,0,0,25.7,34.95,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,124.5,CE,0,0,0,24.35,33.6,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,127.5,CE,0,0,0,22.05,31,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,136.5,CE,0,0,0,16,23.65,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,146,CE,0,0,0,10.75,17,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,166,CE,0,0,0,4,7.3,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,123,PE,0,0,0,1.9,0.8,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,124.5,PE,0,0,0,2.5,0.9,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,125.5,PE,0,0,0,2.7,1,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,130.5,PE,0,0,0,4,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,141.5,PE,0,0,0,8,4,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,147.5,PE,0,0,0,11,6,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,157,PE,0,0,0,16,10.2,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,164.5,PE,0,0,0,22,14.45,0,0,0,0,03-MAR-2023,
OPTSTK,PFC,25-May-2023,168,PE,0,0,0,24,16.7,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,1860,CE,0,0,0,773.9,468.05,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,1900,CE,0,0,0,735,428.35,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,1960,CE,0,0,0,677.05,369,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2240,CE,0,0,0,420.65,121,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-
2023,2260,CE,96.7,96.7,80.2,85.15,107.65,4,23.48,1500,250,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2280,CE,81,81,79,79,95.2,6,35.4,2250,-750,03-MAR-
2023,
OPTSTK,PIDILITIND,29-Mar-2023,2300,CE,64.05,71,57,61.9,61.9,630,3722.81,100250,-
7250,03-MAR-2023,
2023,2320,CE,52.45,59.3,46.75,50.8,50.8,506,3000.15,37750,10250,03-MAR-2023,
2023,2340,CE,40,50.1,37.45,41.15,41.15,287,1709.62,16000,8250,03-MAR-2023,
2023,2360,CE,31,39,30.05,33.05,33.05,153,915.83,18750,2000,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2400,CE,20.95,24.4,17.8,20.1,20.1,737,4460.2,136750,-
15000,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2420,CE,15.1,15.1,15.1,15.1,33.6,3,18.26,5250,0,03-
MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2440,CE,13,13,9.65,9.65,28.15,2,12.25,9000,250,03-
MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2460,CE,8,8,8,8,23.5,4,24.68,1000,500,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2500,CE,5.5,6.5,4.6,5.4,5.4,109,682.74,58500,3000,03-
MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2600,CE,2,3,1.85,2.15,2.15,45,292.75,25750,4250,03-
MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,1860,PE,0,0,0,0.75,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2000,PE,0.4,0.4,0.4,0.4,1.1,1,5,9000,-250,03-MAR-
2023,
OPTSTK,PIDILITIND,29-Mar-2023,2100,PE,3.3,3.8,2,2.2,2.2,22,115.66,30750,250,03-MAR-
2023,
OPTSTK,PIDILITIND,29-Mar-2023,2140,PE,0,0,0,10.25,10,0,0,250,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2160,PE,4,7,4,5.7,5.7,13,70.37,3250,2000,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2200,PE,12.3,12.45,8,9.8,9.8,65,359.19,56250,-
6500,03-MAR-2023,
2023,2220,PE,14.55,14.95,10.05,12.25,12.25,37,206.52,4250,2500,03-MAR-2023,
2023,2240,PE,19.6,21,14.2,16.25,16.25,26,146.69,6250,2750,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2260,PE,21.05,21.05,17.5,20.65,20.65,11,62.7,13250,-
250,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2280,PE,30,31.55,28.4,28.4,45.1,5,28.87,3500,750,03-
MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2300,PE,40,42.65,29.1,34.35,34.35,523,3055,64500,-
9750,03-MAR-2023,
2023,2320,PE,45.3,49.4,40.65,41.4,41.4,8,47.29,1750,250,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2400,PE,91,91,91,91,109.05,1,6.22,65000,-250,03-MAR-
2023,
OPTSTK,PIDILITIND,29-Mar-2023,2600,PE,0,0,0,300,273.7,0,0,10000,0,03-MAR-2023,
OPTSTK,PIDILITIND,29-Mar-2023,2840,PE,0,0,0,268,507.3,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,1860,CE,0,0,0,493.3,480.2,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,2020,CE,0,0,0,352,329.3,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,2500,CE,0,0,0,76.4,43,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,2720,CE,0,0,0,29.2,10,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,1860,PE,0,0,0,6,1.2,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,1880,PE,0,0,0,7.2,1.6,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,1940,PE,0,0,0,12,3.5,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,2260,PE,0,0,0,87.35,61,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,27-Apr-2023,2500,PE,0,0,0,218.1,197,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,1860,CE,0,0,0,448.7,493.05,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,2540,CE,0,0,0,48.85,56,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,1860,PE,0,0,0,7.4,3.85,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,1920,PE,0,0,0,12.5,7,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,1980,PE,0,0,0,20,11.95,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,2080,PE,0,0,0,39.4,26,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,2260,PE,0,0,0,102,77,0,0,0,0,03-MAR-2023,
OPTSTK,PIDILITIND,25-May-2023,2660,PE,0,0,0,372,328.95,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2400,CE,0,0,0,1060.9,714.25,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2550,CE,0,0,0,919.85,567,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-
2023,3100,CE,120,132.45,101,110.7,110.7,144,1155.93,17250,3000,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3150,CE,77.7,93.2,77.45,84.3,84.3,49,396.21,14000,4250,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3200,CE,67.05,78.15,58.2,64.6,64.6,158,1290.02,57500,-
250,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3250,CE,53,53,45.15,45.7,45.7,5,41.23,1500,500,03-MAR-
2023,
OPTSTK,PIIND,29-Mar-2023,3300,CE,42,44,31.3,36.3,36.3,127,1059.26,44000,2250,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3350,CE,25,29.15,24.9,26.65,26.65,10,84.4,3000,1250,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3400,CE,22,23,16.2,18.35,18.35,214,1829.25,61250,3500,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3500,CE,9,10.5,8,8.45,8.45,33,289.5,39250,-250,03-MAR-
2023,
OPTSTK,PIIND,29-Mar-2023,3550,CE,0,0,0,7,15.5,0,0,2500,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3600,CE,5.85,6,3.8,4.6,11.55,33,297.42,46750,0,03-MAR-
2023,
OPTSTK,PIIND,29-Mar-2023,3700,CE,2.15,2.95,1.8,2.95,2.95,10,92.55,18000,250,03-MAR-
2023,
OPTSTK,PIIND,29-Mar-2023,3850,CE,0,0,0,6,2.3,0,0,250,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2400,PE,0,0,0,4.75,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2700,PE,13,13,13,13,10.05,2,13.56,2000,500,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2750,PE,10,10,10,10,15,3,20.7,1750,500,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2800,PE,16.05,18.45,12.4,13,13,30,211.1,29250,250,03-MAR-
2023,
OPTSTK,PIIND,29-Mar-2023,2850,PE,0,0,0,28,30.55,0,0,250,0,03-MAR-2023,
OPTSTK,PIIND,29-Mar-2023,2900,PE,30,32.05,25,26.35,26.35,19,139.1,3750,-250,03-MAR-
2023,
OPTSTK,PIIND,29-Mar-2023,3000,PE,44.2,59.3,44.2,47.35,47.35,37,282.12,35750,500,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3100,PE,111.55,111.55,85,85.75,85.75,21,167.72,11250,0,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3150,PE,124.1,124.1,124.1,124.1,142.05,2,16.37,2750,0,03-
MAR-2023,
OPTSTK,PIIND,29-Mar-2023,3300,PE,230,230,218,218,238.9,2,17.62,10750,-250,03-MAR-
2023,
OPTSTK,PIIND,27-Apr-2023,2400,CE,0,0,0,639.3,733.3,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,27-Apr-2023,2950,CE,0,0,0,254,282.7,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,27-Apr-2023,3350,CE,0,0,0,103.9,100,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,27-Apr-2023,2400,PE,0,0,0,23.85,5.35,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,27-Apr-2023,2650,PE,0,0,0,70,25.95,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,27-Apr-2023,2800,PE,0,0,0,116.35,54,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,27-Apr-2023,3300,PE,235,245,235,245,277.95,3,26.55,750,750,03-MAR-
2023,
OPTSTK,PIIND,25-May-2023,2500,CE,0,0,0,727.45,665.9,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,25-May-2023,3100,CE,0,0,0,296,247.7,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,25-May-2023,2500,PE,0,0,0,22.2,23.05,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,25-May-2023,3100,PE,0,0,0,180.05,195,0,0,0,0,03-MAR-2023,
OPTSTK,PIIND,25-May-2023,3350,PE,0,0,0,313,338.5,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,39,CE,0,0,0,17.5,13.05,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,45,CE,6.25,7.1,6.25,7.05,7.05,12,99.5,976000,-16000,03-MAR-
2023,
OPTSTK,PNB,29-Mar-2023,46,CE,6.1,6.1,6.1,6.1,6.65,1,8.33,64000,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,47,CE,4.7,5.25,4.7,5.2,5.2,5,41.64,672000,-80000,03-MAR-
2023,
OPTSTK,PNB,29-Mar-2023,48,CE,3.6,4.55,3.6,4.4,4.4,189,1577.15,3872000,-592000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,49,CE,3,3.7,2.9,3.6,3.6,171,1431.07,1248000,-624000,03-MAR-
2023,
OPTSTK,PNB,29-Mar-2023,50,CE,2.15,3,1.8,2.85,2.85,1319,11098.63,8144000,-
4560000,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,51,CE,1.65,2.35,1.6,2.25,2.25,1278,10846.84,3296000,-
1024000,03-MAR-2023,
OPTSTK,PNB,29-Mar-
2023,52,CE,1.2,1.85,1.1,1.75,1.75,2821,24181.32,9888000,1440000,03-MAR-2023,
OPTSTK,PNB,29-Mar-
2023,53,CE,0.75,1.35,0.75,1.3,1.3,1353,11723.29,4976000,512000,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,54,CE,0.55,1,0.5,0.95,0.95,1252,10983.52,4384000,752000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,55,CE,0.4,0.8,0.4,0.7,0.7,5000,44506.48,14288000,2032000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,56,CE,0.3,0.55,0.3,0.5,0.5,394,3559.04,1936000,320000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,57,CE,0.2,0.4,0.2,0.35,0.35,568,5210.24,1888000,-528000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,58,CE,0.15,0.3,0.15,0.25,0.25,385,3587.52,1888000,-96000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,59,CE,0.15,0.25,0.15,0.2,0.2,400,3788.55,1152000,416000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,60,CE,0.1,0.2,0.05,0.15,0.15,2550,24539.8,6080000,-
336000,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,61,CE,0.1,0.1,0.1,0.1,0.45,10,97.76,176000,64000,03-MAR-
2023,
2023,
OPTSTK,PNB,29-Mar-2023,63,CE,0.1,0.1,0.1,0.1,0.1,2,20.19,112000,0,03-MAR-2023,
2023,
2023,
OPTSTK,PNB,29-Mar-2023,39,PE,0.05,0.05,0.05,0.05,0.05,1,6.24,784000,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,40,PE,0.05,0.05,0.05,0.05,0.05,43,275.54,1664000,-192000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,42,PE,0.1,0.1,0.05,0.1,0.1,39,262.52,2304000,48000,03-MAR-
2023,
2023,
OPTSTK,PNB,29-Mar-2023,44,PE,0.15,0.15,0.15,0.15,0.35,86,607.5,2176000,-416000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,45,PE,0.45,0.45,0.15,0.2,0.2,559,4042.04,6624000,-512000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,46,PE,0.3,0.3,0.2,0.25,0.25,426,3153.63,3504000,656000,03-
MAR-2023,
2023,
OPTSTK,PNB,29-Mar-2023,48,PE,0.75,0.75,0.4,0.45,0.45,913,7088.06,4816000,768000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,49,PE,1,1.05,0.6,0.65,0.65,678,5395.93,2640000,-176000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,50,PE,1.4,1.5,0.85,0.9,0.9,1368,11168.3,8272000,336000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,51,PE,1.8,2.2,1.25,1.3,1.3,788,6609.82,2224000,800000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,52,PE,2.3,2.3,1.65,1.75,1.75,429,3699.09,3408000,1584000,03-
MAR-2023,
2023,
OPTSTK,PNB,29-Mar-2023,54,PE,3.5,3.6,2.95,2.95,2.95,11,100.66,1168000,-48000,03-
MAR-2023,
OPTSTK,PNB,29-Mar-2023,55,PE,4,4.45,3.6,3.6,4.55,39,367.36,4256000,80000,03-MAR-
2023,
OPTSTK,PNB,29-Mar-2023,57,PE,0,0,0,6.95,6,0,0,768000,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,59,PE,0,0,0,10.7,7.6,0,0,192000,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,60,PE,8.6,8.6,8,8.1,8.1,14,152.6,1504000,48000,03-MAR-2023,
2023,
OPTSTK,PNB,29-Mar-2023,66,PE,0,0,0,12,14,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,29-Mar-2023,68,PE,0,0,0,17,15.95,0,0,16000,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,39,CE,0,0,0,15.85,13.5,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,40,CE,0,0,0,15,12.6,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,48,CE,0,0,0,9,6.4,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,50,CE,3.4,3.8,3.4,3.8,3.8,17,145.8,960000,96000,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,52,CE,2.4,2.5,2.4,2.4,4.2,7,61,96000,96000,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,55,CE,1.5,1.6,1.3,1.5,1.5,39,352.2,960000,144000,03-MAR-
2023,
OPTSTK,PNB,27-Apr-2023,57,CE,1,1.05,0.9,0.95,0.95,5,46.38,48000,48000,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,58,CE,0,0,0,4.05,2,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,59,CE,0.6,0.6,0.6,0.6,1.8,2,19.07,32000,32000,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,60,CE,0.4,0.55,0.4,0.55,0.55,38,367.76,736000,400000,03-MAR-
2023,
OPTSTK,PNB,27-Apr-2023,63,CE,0,0,0,2.6,1,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,39,PE,0,0,0,0.45,0.25,0,0,32000,0,03-MAR-2023,
OPTSTK,PNB,27-Apr-2023,45,PE,0.6,0.6,0.45,0.45,0.45,32,233.01,592000,16000,03-MAR-
2023,
2023,
2023,
OPTSTK,PNB,27-Apr-2023,59,PE,0,0,0,8,8.35,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,39,CE,0,0,0,11,14,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,40,CE,0,0,0,10.25,13.15,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,44,CE,0,0,0,7.55,10,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,55,CE,0,0,0,2.75,4,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,58,CE,0,0,0,2,3,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,39,PE,0,0,0,1.05,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,PNB,25-May-2023,45,PE,0.8,0.8,0.8,0.8,1.75,1,7.32,16000,16000,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2100,CE,0,0,0,533.4,979.75,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2450,CE,0,0,0,283,632.4,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2650,CE,0,0,0,182.35,440,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-
2023,2700,CE,357.1,367.7,357.1,367.7,394.3,4,36.74,3000,600,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2900,CE,188,188.5,188,188.5,231.15,2,18.52,3300,-300,03-
MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3000,CE,132,134.65,116,126.8,126.8,93,871.91,73500,-
4500,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3050,CE,95,104,89.5,96.7,96.7,65,613.37,66900,-300,03-
MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3100,CE,79.95,81.75,67.95,74.6,74.6,683,6504.65,164700,-
8700,03-MAR-2023,
2023,3150,CE,58.05,60.45,49.75,55.4,55.4,170,1634.9,42000,600,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3200,CE,43.95,45,36.2,40.15,40.15,468,4550.04,93300,-
14100,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3250,CE,28.05,32.5,26,27.65,58.5,39,383.67,5400,4200,03-
MAR-2023,
2023,3300,CE,22.85,24,17.85,20.3,20.3,449,4473.59,116700,14400,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3350,CE,21.95,21.95,15.3,16,35.45,4,40.41,6600,300,03-
MAR-2023,
2023,3400,CE,10,19.95,8.5,10.1,10.1,686,7019.1,81600,21900,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3500,CE,6.05,6.25,3.95,4.9,4.9,519,5457.54,112500,-
17400,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3550,CE,2.65,3.45,2.55,3.45,3.45,25,266.46,4200,3600,03-
MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2100,PE,0,0,0,29.2,0,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2150,PE,0,0,0,37.4,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2500,PE,3.15,3.15,2.5,2.95,2.95,16,120.13,37200,-
1800,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2600,PE,3,3,3,3,4.7,1,7.8,7800,0,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2650,PE,5.9,5.9,5.9,5.9,7.5,1,7.96,300,-300,03-MAR-2023,
2023,2700,PE,10.5,11.3,9.05,10.35,10.35,95,772.35,50700,300,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2750,PE,15,15,15,15,17.2,1,8.29,1500,300,03-MAR-2023,
2023,2800,PE,20,21.65,16.4,18.7,18.7,115,972.52,81600,6600,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2850,PE,27.2,27.2,27.2,27.2,27.2,3,25.89,2100,-300,03-
MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,2900,PE,40,40.5,30.65,34.4,34.4,73,642.85,35700,-600,03-
MAR-2023,
300,03-MAR-2023,
2023,3000,PE,67,74.4,57.95,63.55,63.55,245,2253.74,100800,6000,03-MAR-2023,
600,03-MAR-2023,
2023,3100,PE,120,126.05,105,111.65,111.65,93,897.64,44100,14100,03-MAR-2023,
2023,3150,PE,154.2,154.25,142.35,142.35,157,5,49.49,1500,1500,03-MAR-2023,
2023,3200,PE,182.65,183.35,176.55,176.55,188.55,5,50.72,1800,300,03-MAR-2023,
OPTSTK,POLYCAB,29-Mar-2023,3500,PE,0,0,0,493,428.45,0,0,300,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,2350,CE,0,0,0,544.9,748.7,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,2800,CE,0,0,0,245,357.8,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,3100,CE,117.8,117.8,117.8,117.8,176.65,1,9.65,1500,0,03-
MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,3200,CE,0,0,0,80,134.1,0,0,600,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,3400,CE,0,0,0,58.55,73,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,2350,PE,0,0,0,36.75,3.85,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,2600,PE,0,0,0,39,21.05,0,0,300,0,03-MAR-2023,
OPTSTK,POLYCAB,27-Apr-2023,2800,PE,0,0,0,179.15,58,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,2550,CE,0,0,0,600.15,591.6,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,2650,CE,0,0,0,520,510.15,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,3200,CE,0,0,0,193.8,181,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,2550,PE,0,0,0,35.1,30.5,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,2700,PE,0,0,0,64.25,58,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,2750,PE,0,0,0,77,70.25,0,0,0,0,03-MAR-2023,
OPTSTK,POLYCAB,25-May-2023,3000,PE,0,0,0,165.25,157,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,167.5,CE,0,0,0,47.05,55.45,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,170,CE,0,0,0,44.8,53,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,175,CE,0,0,0,40.35,48,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,180,CE,0,0,0,36.15,43.05,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,200,CE,24,26,24,25,23.8,8,48.5,54000,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-
2023,205,CE,20.75,21.35,18.9,18.9,18.9,8,48.76,81000,18900,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,207.5,CE,16.9,17.6,16.9,17.6,17.35,2,12.13,40500,0,03-
MAR-2023,
2023,210,CE,14.6,16.95,14,14.05,14.05,39,237.17,140400,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,212.5,CE,12.2,13.2,11.5,11.75,11.75,10,60.79,67500,-
5400,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,215,CE,9.75,12.4,9.7,9.85,9.85,284,1733.42,820800,-
361800,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,217.5,CE,8,10.3,7.9,8.1,8.1,253,1547.98,291600,-
83700,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,220,CE,6.45,8.5,5.9,6.3,6.3,3047,18700.9,2173500,-
1463400,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,222.5,CE,4.8,6.8,4.75,4.95,4.95,702,4327.91,507600,-
153900,03-MAR-2023,
2023,225,CE,3.6,5.55,3.6,3.85,3.85,3382,20970.58,2038500,326700,03-MAR-2023,
2023,227.5,CE,3,4.35,2.7,2.9,2.9,423,2638.93,278100,83700,03-MAR-2023,
2023,230,CE,2.2,3.3,1.95,2.2,2.2,2934,18435.35,2160000,264600,03-MAR-2023,
2023,232.5,CE,1.75,2.45,1.5,1.6,1.6,350,2216.32,324000,43200,03-MAR-2023,
2023,235,CE,1.2,1.85,1.1,1.2,1.2,1029,6571.12,888300,243000,03-MAR-2023,
2023,237.5,CE,1.05,1.4,0.8,0.85,0.85,139,895.6,197100,48600,03-MAR-2023,
2023,240,CE,0.7,1.05,0.6,0.65,0.65,708,4604.36,526500,35100,03-MAR-2023,
MAR-2023,
2023,245,CE,0.45,0.65,0.35,0.4,0.4,104,689.42,153900,10800,03-MAR-2023,
MAR-2023,
2023,250,CE,0.3,0.4,0.2,0.25,0.25,188,1270.7,267300,105300,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,255,CE,0.25,0.25,0.2,0.2,0.4,15,103.37,45900,8100,03-
MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,167.5,PE,0,0,0,0.85,0,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,170,PE,0,0,0,1.05,0,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,172.5,PE,0,0,0,1.3,0,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,175,PE,0,0,0,1.6,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,177.5,PE,0,0,0,1.9,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,190,PE,0.1,0.15,0.1,0.15,0.15,2,10.26,51300,-2700,03-
MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,195,PE,0.2,0.2,0.2,0.2,0.35,13,68.51,558900,16200,03-
MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,200,PE,1.45,1.45,0.2,0.25,0.25,113,611.01,764100,-
24300,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,202.5,PE,0.3,0.3,0.25,0.25,0.95,24,131.39,126900,-
35100,03-MAR-2023,
129600,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,207.5,PE,0.5,0.55,0.4,0.5,0.5,123,690.68,240300,-
48600,03-MAR-2023,
442800,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,212.5,PE,0.95,1,0.7,0.95,0.95,286,1647.47,648000,-
170100,03-MAR-2023,
2023,215,PE,2.05,2.05,0.95,1.4,1.4,1147,6694.95,3061800,5400,03-MAR-2023,
2023,217.5,PE,2.75,2.75,1.35,2,2,290,1716.31,410400,91800,03-MAR-2023,
2023,220,PE,3.2,3.4,1.95,2.85,2.85,1501,9013.21,1366200,45900,03-MAR-2023,
2023,222.5,PE,3.8,4,2.8,3.9,3.9,354,2158.91,167400,91800,03-MAR-2023,
2023,225,PE,5.2,5.55,3.8,5.25,5.25,628,3891.09,448200,283500,03-MAR-2023,
2023,227.5,PE,5.65,6.25,5.3,6.25,9.5,29,182.65,29700,13500,03-MAR-2023,
2023,230,PE,8.25,8.8,6.7,8.6,8.6,128,821.32,132300,37800,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,232.5,PE,8.9,9.6,8.55,9.6,12.8,5,32.59,21600,8100,03-
MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,235,PE,10.5,12.5,10.5,12.5,12.5,4,26.6,40500,0,03-MAR-
2023,
2023,237.5,PE,12.85,12.85,12.4,12.8,16.5,6,40.52,48600,0,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,240,PE,15.1,15.1,14.7,15,18.55,4,27.52,29700,0,03-MAR-
2023,
2023,245,PE,19.7,20.65,19.25,20.65,22.8,3,21.45,5400,5400,03-MAR-2023,
2023,247.5,PE,22.05,22.05,22.05,22.05,25.05,1,7.27,2700,2700,03-MAR-2023,
OPTSTK,POWERGRID,29-Mar-2023,255,PE,0,0,0,42.55,32,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,172.5,CE,0,0,0,45.9,51.6,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,175,CE,0,0,0,43.65,49.15,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,190,CE,0,0,0,31.1,35,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,217.5,CE,0,0,0,13.85,14,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,220,CE,10,11.8,10,10.45,12.6,3,18.69,5400,2700,03-MAR-
2023,
OPTSTK,POWERGRID,27-Apr-2023,227.5,CE,0,0,0,9.7,9,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,230,CE,4.9,6.2,4.9,5.1,5.1,18,114.52,108000,18900,03-
MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,172.5,PE,0,0,0,0.95,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,175,PE,0,0,0,1.15,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,182.5,PE,0,0,0,2,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,27-Apr-2023,210,PE,2.8,2.8,1,1.65,4.4,9,51.45,29700,18900,03-MAR-
2023,
OPTSTK,POWERGRID,27-Apr-2023,240,PE,0,0,0,27.35,20,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,177.5,CE,0,0,0,40.15,48.05,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,180,CE,0,0,0,37.95,45.75,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,187.5,CE,0,0,0,31.7,39,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,195,CE,0,0,0,26,32.65,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,205,CE,0,0,0,19.3,25,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,177.5,PE,0,0,0,1.25,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,180,PE,0,0,0,1.5,0.7,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,210,PE,0,0,0,9.4,6,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,217.5,PE,0,0,0,13,8.75,0,0,0,0,03-MAR-2023,
OPTSTK,POWERGRID,25-May-2023,222.5,PE,0,0,0,15.8,11,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1240,CE,0,0,0,322,321.1,0,0,814,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1260,CE,0,0,0,476.1,301.75,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1340,CE,0,0,0,406.45,227,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1500,CE,82.4,88,77.9,82.7,82.7,44,283.25,41921,-7326,03-MAR-
2023,
OPTSTK,PVR,29-Mar-2023,1520,CE,67.55,74.25,67.25,70.75,70.75,12,77.68,21978,-
2035,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1540,CE,55.05,62.25,52.65,58.1,58.1,273,1774.99,56166,-
14245,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1560,CE,44.65,52.8,43.2,46.95,46.95,472,3087.8,89133,-
1221,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1580,CE,35.8,42.1,35.1,38.15,38.15,158,1040.76,23199,-
4477,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1600,CE,29.55,34,27.5,30.65,30.65,808,5362.68,199023,-
41514,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1620,CE,22.3,27.1,21.75,24.15,24.15,175,1170.92,44363,-
10175,03-MAR-2023,
OPTSTK,PVR,29-Mar-
2023,1640,CE,17.05,21.1,17.05,19.05,19.05,174,1174.99,70004,6512,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1660,CE,14.1,16.55,13.25,14.85,14.85,170,1158.82,33374,-
3663,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1680,CE,11.05,12.9,10.6,11.7,11.7,67,461.24,42328,2442,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1700,CE,9.35,10.3,8.15,9.2,9.2,634,4409.8,399267,-22792,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1720,CE,6.7,7.8,6.6,7,7,38,267.11,14652,4070,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1740,CE,5,5.95,5,5.4,5.4,34,241.54,13838,814,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1760,CE,4.25,4.35,4.05,4.25,4.25,6,43.08,6512,-407,03-MAR-
2023,
OPTSTK,PVR,29-Mar-2023,1780,CE,3.15,3.5,3.1,3.5,3.5,3,21.77,6512,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1800,CE,2.6,2.95,2.45,2.7,2.7,208,1526.06,269841,-8954,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1840,CE,1.65,1.65,1.5,1.5,6.25,2,14.99,37037,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1900,CE,1.25,1.25,0.35,1,1,12,92.83,44770,814,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,2000,CE,1,1,0.7,0.75,1,11,89.58,15466,1628,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1240,PE,2.45,2.45,1.5,1.5,1.2,8,40.43,814,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1260,PE,0,0,0,10.2,1.8,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1300,PE,3,3,1.25,1.45,3.55,21,111.27,20757,814,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1340,PE,4.8,4.8,2.1,2.9,2.9,49,267.87,16687,-814,03-MAR-
2023,
OPTSTK,PVR,29-Mar-2023,1360,PE,5.5,5.5,2.75,3.55,3.55,43,238.65,40293,1221,03-MAR-
2023,
OPTSTK,PVR,29-Mar-2023,1400,PE,9.3,9.3,4.8,6.5,6.5,233,1333.96,147741,2035,03-MAR-
2023,
OPTSTK,PVR,29-Mar-2023,1440,PE,14.8,14.8,9.05,10.8,10.8,75,443.14,34188,13024,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1460,PE,18.2,19.05,11.95,14.7,14.7,105,630.11,34188,6105,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1480,PE,22.75,22.75,16.05,18.8,18.8,99,603.9,21978,-2849,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1500,PE,30.05,30.5,20.9,25.05,25.05,352,2185.5,196581,-
3256,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1520,PE,36.5,37.45,27.5,31.25,31.25,72,454.62,17908,1628,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1540,PE,45,46.15,34.7,39.5,39.5,130,835.95,17908,-4884,03-
MAR-2023,
OPTSTK,PVR,29-Mar-
2023,1560,PE,46.5,55.25,44.15,46.95,46.95,67,438.55,34595,3256,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1600,PE,76,77,67,72.1,72.1,13,88.43,115588,1221,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1620,PE,90,90.5,90,90.5,104.2,2,13.92,3663,-407,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1700,PE,158.65,158.65,146.2,146.2,161.8,3,22.64,49654,0,03-
MAR-2023,
OPTSTK,PVR,29-Mar-2023,1760,PE,0,0,0,140,211.4,0,0,407,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,1880,PE,0,0,0,225,321,0,0,814,0,03-MAR-2023,
OPTSTK,PVR,29-Mar-2023,2020,PE,0,0,0,338.85,457,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1240,CE,0,0,0,456.25,334.85,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1260,CE,0,0,0,438.55,317,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1400,CE,0,0,0,323,203.4,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1600,CE,49,52.75,48.25,51.45,88.9,9,60.47,23606,0,03-MAR-
2023,
OPTSTK,PVR,27-Apr-2023,1780,CE,0,0,0,109.25,35,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1900,CE,0,0,0,8,17.2,0,0,814,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1240,PE,0,0,0,10.6,7.65,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1520,PE,0,0,0,68.1,77,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,27-Apr-2023,1600,PE,0,0,0,132,117.8,0,0,407,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1240,CE,0,0,0,396.4,349.7,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1600,CE,0,0,0,149.2,116,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1840,CE,0,0,0,63.75,44,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1860,CE,0,0,0,59,40.2,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1240,PE,0,0,0,14,15.65,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1260,PE,0,0,0,16.5,18.5,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1800,PE,0,0,0,241.65,269,0,0,0,0,03-MAR-2023,
OPTSTK,PVR,25-May-2023,1860,PE,0,0,0,285.55,316,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,125,CE,0,0,0,49,39.35,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,127.5,CE,0,0,0,46.9,36.95,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,130,CE,0,0,0,44.9,34.55,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,147.5,CE,0,0,0,19,19.5,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,155,CE,10.7,10.75,10.4,10.75,14.25,5,28.99,231000,-3500,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,157.5,CE,8.45,8.45,8.45,8.45,12.7,1,5.8,42000,0,03-MAR-
2023,
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,162.5,CE,6.35,6.35,5.5,6.15,6.15,25,147.46,119000,10500,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,165,CE,6.05,6.55,4.1,4.9,4.9,404,2404.19,651000,175000,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,167.5,CE,4.9,4.9,3.3,3.85,3.85,46,276,108500,7000,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,170,CE,4.15,4.2,2.4,2.95,2.95,557,3371.66,1141000,-
171500,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,172.5,CE,3.3,3.3,1.85,2.25,2.25,51,312.23,108500,28000,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,175,CE,2.5,2.6,1.35,1.7,1.7,242,1497.13,644000,175000,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,177.5,CE,1.85,1.85,1.05,1.25,4.3,15,93.85,45500,-17500,03-
MAR-2023,
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,182.5,CE,0.8,0.8,0.75,0.75,3.15,2,12.82,45500,0,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,185,CE,1,1,0.5,0.6,0.6,49,318.28,462000,-21000,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,187.5,CE,0.55,0.55,0.4,0.4,0.4,21,138.17,24500,-24500,03-
MAR-2023,
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,195,CE,0.3,0.3,0.15,0.15,1.35,4,27.32,98000,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,200,CE,0.15,0.15,0.1,0.15,0.95,20,140.09,462000,0,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,125,PE,0,0,0,0.15,0.2,0,0,45500,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,127.5,PE,0,0,0,2.65,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,130,PE,0.2,0.2,0.1,0.1,0.4,7,31.87,164500,-3500,03-MAR-
2023,
2023,
OPTSTK,RAIN,29-Mar-2023,137.5,PE,0,0,0,0.3,1,0,0,3500,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,140,PE,0.4,0.45,0.35,0.35,0.35,91,447.15,675500,0,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,142.5,PE,0.45,0.45,0.45,0.45,0.45,1,5,14000,3500,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,145,PE,0.55,0.7,0.55,0.65,0.65,60,305.89,539000,-7000,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,147.5,PE,0.85,1,0.8,0.8,2.75,6,31.15,35000,3500,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,150,PE,0.95,1.25,0.9,1,1,319,1687.57,1074500,-276500,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,152.5,PE,1.3,1.6,1.2,1.3,4.1,19,102.36,45500,-3500,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,155,PE,1.65,2.2,1.55,1.75,1.75,204,1120.2,689500,-
164500,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,157.5,PE,2.3,2.85,2.05,2.4,2.4,36,201.6,87500,21000,03-MAR-
2023,
OPTSTK,RAIN,29-Mar-2023,160,PE,3.1,3.8,2.8,3.15,3.15,324,1852.85,707000,-119000,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,162.5,PE,4.3,4.95,3.8,4.05,4.05,105,613.36,101500,3500,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,165,PE,5.2,6.25,4.85,5.2,5.2,207,1236.02,283500,14000,03-
MAR-2023,
OPTSTK,RAIN,29-Mar-2023,167.5,PE,6.45,7.45,6.15,6.5,6.5,11,67.13,52500,-21000,03-
MAR-2023,
2023,
OPTSTK,RAIN,29-Mar-2023,200,PE,0,0,0,37,36.4,0,0,3500,0,03-MAR-2023,
OPTSTK,RAIN,29-Mar-2023,202.5,PE,0,0,0,38,38.75,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,125,CE,0,0,0,48.8,41,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,127.5,CE,0,0,0,46.7,38.8,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,130,CE,0,0,0,44.65,36.65,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,140,CE,0,0,0,28,28.6,0,0,7000,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,155,CE,0,0,0,27,18.55,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,182.5,CE,0,0,0,13.95,7,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,125,PE,0,0,0,2.1,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,127.5,PE,0,0,0,2.5,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,137.5,PE,0,0,0,4.4,3,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,140,PE,0,0,0,5,3.55,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,160,PE,0,0,0,10,10.55,0,0,3500,0,03-MAR-2023,
OPTSTK,RAIN,27-Apr-2023,187.5,PE,0,0,0,27,27.7,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,125,CE,0,0,0,38,42.8,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,127.5,CE,0,0,0,36.05,40.75,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,130,CE,0,0,0,34.2,38.75,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,152.5,CE,0,0,0,20,23.25,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,177.5,CE,0,0,0,10,11.8,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,180,CE,0,0,0,9.25,11,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,125,PE,0,0,0,3.2,2.25,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,127.5,PE,0,0,0,3.75,2.65,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,160,PE,0,0,0,16,13.05,0,0,0,0,03-MAR-2023,
OPTSTK,RAIN,25-May-2023,187.5,PE,0,0,0,34,29.7,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,540,CE,0,0,0,172.6,197.05,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,680,CE,0,0,0,68.15,65,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,700,CE,36.1,36.1,36.1,36.1,50.15,2,12.51,8500,0,03-MAR-
2023,
OPTSTK,RAMCOCEM,29-Mar-
2023,720,CE,20.3,26.9,20.3,26.45,26.45,20,126.62,7650,4250,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,730,CE,18.95,22.55,16.1,21.25,21.25,144,916.96,53550,-
13600,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-
2023,740,CE,13.35,17.95,12,16.9,16.9,83,533.42,62900,5100,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,750,CE,10.85,13.85,9.9,13,13,33,213.71,34850,2550,03-
MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,770,CE,8,8,6,7,7,2,13.2,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,780,CE,3.9,4,3.9,4,4,5,33.31,4250,4250,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,800,CE,2,3,2,2.9,2.9,40,272.92,51000,5100,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,820,CE,4.75,4.75,1,1,5,4,28,6800,-850,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,840,CE,0,0,0,14.6,3,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,540,PE,0,0,0,3.5,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,650,PE,3.6,3.6,3.6,3.6,2.8,1,5.55,1700,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,670,PE,0,0,0,10,5.4,0,0,850,0,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,690,PE,5.5,5.5,5.5,5.5,9.6,1,5.91,2550,850,03-MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,700,PE,8.55,9.15,6.5,6.6,6.6,40,240.68,113900,7650,03-
MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,710,PE,9.9,10.45,9.9,10.45,15.65,2,12.24,0,0,03-MAR-
2023,
OPTSTK,RAMCOCEM,29-Mar-2023,720,PE,16.9,16.9,13,13.6,13.6,44,274.9,21250,4250,03-
MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,730,PE,18.95,21.2,16.5,16.5,16.5,3,19.09,4250,850,03-
MAR-2023,
OPTSTK,RAMCOCEM,29-Mar-2023,810,PE,0,0,0,116.5,78,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,27-Apr-2023,540,CE,0,0,0,144.65,200.55,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,27-Apr-2023,580,CE,0,0,0,111.6,162,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,27-Apr-2023,590,CE,0,0,0,104,152.6,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,27-Apr-2023,840,CE,0,0,0,8.35,11,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,27-Apr-2023,540,PE,0,0,0,5.05,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,27-Apr-2023,570,PE,0,0,0,9.4,1,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,25-May-2023,600,CE,0,0,0,142.25,149.45,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,25-May-2023,610,CE,0,0,0,134,140.85,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,25-May-2023,600,PE,0,0,0,7.35,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,25-May-2023,730,PE,0,0,0,48,41.45,0,0,0,0,03-MAR-2023,
OPTSTK,RAMCOCEM,25-May-2023,800,PE,0,0,0,90.25,82,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,120,CE,0,0,0,61.25,47.55,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,122.5,CE,0,0,0,59.2,45.15,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-
2023,140,CE,25.95,28.85,25.95,28.85,29.35,3,25.1,85000,10000,03-MAR-2023,
2023,145,CE,20.25,20.3,20.25,20.3,25.35,4,33.05,40000,5000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,150,CE,13.95,19.65,13.95,18.55,18.55,81,669.1,545000,-
190000,03-MAR-2023,
2023,152.5,CE,13.2,15.25,12.45,15.25,19.9,8,66.7,200000,20000,03-MAR-2023,
135000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,157.5,CE,8.7,12.65,8.55,12.15,12.15,32,267.8,195000,-
105000,03-MAR-2023,
390000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,162.5,CE,5.9,9.5,5.5,8.55,8.55,362,3065,270000,-
120000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,165,CE,4.85,8,4.4,7.15,7.15,1128,9641.78,1160000,0,03-
MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,167.5,CE,4,6.65,3.5,5.8,5.8,288,2490.9,440000,200000,03-
MAR-2023,
2023,170,CE,3.45,5.55,2.7,4.75,4.75,2995,26103.79,3635000,1135000,03-MAR-2023,
2023,172.5,CE,2.5,4.45,2.1,3.8,3.8,214,1882.18,510000,135000,03-MAR-2023,
2023,175,CE,1.9,3.6,1.65,3.05,3.05,610,5416.81,1080000,220000,03-MAR-2023,
2023,177.5,CE,1.3,2.75,1.25,2.4,2.4,85,763.65,175000,85000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,180,CE,1.2,2.2,1,1.9,1.9,884,8023.33,1640000,120000,03-
MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,182.5,CE,0.85,1.75,0.75,1.55,1.55,88,808.82,190000,-
5000,03-MAR-2023,
2023,185,CE,0.65,1.3,0.6,1.2,1.2,360,3347.33,700000,175000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,187.5,CE,0.55,1,0.55,1,1,21,197.8,100000,20000,03-MAR-
2023,
2023,190,CE,0.4,0.8,0.4,0.75,0.75,179,1706.13,345000,150000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,192.5,CE,0.4,0.6,0.35,0.6,0.6,16,154.36,45000,40000,03-
MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,195,CE,0.35,0.5,0.35,0.45,0.45,18,175.91,65000,45000,03-
MAR-2023,
15000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,120,PE,0,0,0,0.2,0.25,0,0,50000,0,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,122.5,PE,0,0,0,3.1,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,125,PE,0.2,0.2,0.1,0.15,0.15,3,18.77,85000,0,03-MAR-
2023,
OPTSTK,RBLBANK,29-Mar-2023,130,PE,0.25,0.25,0.2,0.25,0.25,25,162.79,555000,0,03-
MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,132.5,PE,0,0,0,0.35,1,0,0,120000,0,03-MAR-2023,
MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,137.5,PE,0.4,0.45,0.35,0.35,1.55,11,75.84,100000,-
5000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,140,PE,0.5,0.55,0.35,0.45,0.45,389,2731.65,945000,-
615000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,142.5,PE,0.5,0.65,0.5,0.55,2.4,17,121.57,120000,-
25000,03-MAR-2023,
175000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,147.5,PE,1.1,1.15,0.7,0.8,0.8,57,422.93,375000,0,03-MAR-
2023,
2023,150,PE,1.3,1.5,0.85,0.95,0.95,427,3226.97,1750000,175000,03-MAR-2023,
OPTSTK,RBLBANK,29-Mar-2023,152.5,PE,1.7,2,1.05,1.2,1.2,97,746.7,335000,75000,03-
MAR-2023,
310000,03-MAR-2023,
2023,157.5,PE,2.8,3.4,1.75,1.95,1.95,194,1553.27,220000,45000,03-MAR-2023,
2023,160,PE,3.85,4.45,2.35,2.65,2.65,941,7679.07,1905000,685000,03-MAR-2023,
2023,162.5,PE,4.65,5.55,3.05,3.4,3.4,242,2016.6,305000,100000,03-MAR-2023,
2023,165,PE,6.25,6.85,4,4.45,4.45,369,3135.15,525000,240000,03-MAR-2023,
2023,167.5,PE,8.15,8.15,5.05,5.55,5.55,99,856.77,165000,125000,03-MAR-2023,
2023,170,PE,9,10.15,6.4,6.95,6.95,126,1120.24,405000,105000,03-MAR-2023,
MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,120,CE,0,0,0,44.6,49.35,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,122.5,CE,0,0,0,42.75,47.2,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,137.5,CE,0,0,0,32.65,35,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,160,CE,10.9,12,10.9,12,20.55,2,17.14,30000,5000,03-MAR-
2023,
OPTSTK,RBLBANK,27-Apr-2023,170,CE,5.5,7,5.4,7,15.75,5,43.99,55000,25000,03-MAR-
2023,
OPTSTK,RBLBANK,27-Apr-2023,177.5,CE,4,4,4,4,4,1,9.07,5000,5000,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,180,CE,2.5,2.5,2.5,2.5,11.9,1,9.12,10000,5000,03-MAR-
2023,
OPTSTK,RBLBANK,27-Apr-2023,197.5,CE,0,0,0,9.25,7,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,120,PE,0,0,0,4.6,1.35,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,122.5,PE,0,0,0,5.2,1.65,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,135,PE,4.9,4.9,1,1.2,3.7,39,268.25,175000,0,03-MAR-2023,
OPTSTK,RBLBANK,27-Apr-2023,150,PE,2.8,2.8,2.45,2.55,2.55,5,38.14,30000,5000,03-MAR-
2023,
OPTSTK,RBLBANK,27-Apr-2023,157.5,PE,0,0,0,18.85,11,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,125,CE,0,0,0,37.3,47.35,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,127.5,CE,0,0,0,35.6,45.4,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,167.5,CE,0,0,0,15.4,21,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,125,PE,0,0,0,6.25,3.6,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,127.5,PE,0,0,0,7,4.1,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,132.5,PE,0,0,0,8.65,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,145,PE,0,0,0,13.75,9,0,0,0,0,03-MAR-2023,
OPTSTK,RBLBANK,25-May-2023,187.5,PE,0,0,0,40,31.2,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,92.75,CE,0,0,0,19.05,25.9,0,0,24000,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,94,CE,0,0,0,24.35,24.65,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,94.75,CE,0,0,0,19,23.9,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,98.75,CE,0,0,0,15.9,20,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,99.75,CE,0,0,0,15.2,19,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,102,CE,0,0,0,17,16.85,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,104,CE,0,0,0,15.35,15,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,109.75,CE,0,0,0,9,10,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,110,CE,8.15,9.75,8.15,9.2,9.8,14,133.5,312000,8000,03-
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,111,CE,8,8,8,8,9.05,1,9.52,40000,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,111.75,CE,7.3,7.3,7.3,7.3,8.5,1,9.52,144000,0,03-MAR-
2023,
OPTSTK,RECLTD,29-Mar-2023,112,CE,7.15,7.3,6.7,7.3,8.3,6,57.1,240000,-8000,03-MAR-
2023,
2023,
OPTSTK,RECLTD,29-Mar-2023,113,CE,6.25,6.9,6,6.5,6.5,9,86.02,1008000,-16000,03-MAR-
2023,
OPTSTK,RECLTD,29-Mar-2023,114,CE,4.75,6,4.75,5.55,5.55,20,191.02,592000,-24000,03-
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,114.75,CE,4.95,5.4,4.95,5.4,6.45,2,19.18,112000,-8000,03-
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,115,CE,3.7,5.35,3.25,4.8,4.8,380,3637.14,2480000,-
824000,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,115.75,CE,3.4,4.55,3.4,4.15,4.15,7,66.96,104000,-8000,03-
MAR-2023,
40000,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,116.75,CE,3.25,3.9,2.95,3.6,3.6,24,230.95,184000,-
24000,03-MAR-2023,
24000,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-
2023,117.75,CE,2.4,3.15,2.25,3.15,4.7,25,241.03,216000,16000,03-MAR-2023,
2023,118,CE,2.1,3.25,2.1,2.85,2.85,616,5957.76,1048000,112000,03-MAR-2023,
2023,118.75,CE,2.05,2.75,2,2.45,2.45,54,523.23,216000,64000,03-MAR-2023,
MAR-2023,
2023,119.75,CE,1.9,2.2,1.55,1.95,1.95,50,486.81,144000,8000,03-MAR-2023,
432000,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,121.75,CE,1.2,1.4,1.2,1.25,1.25,35,344.6,272000,72000,03-
MAR-2023,
MAR-2023,
2023,
MAR-2023,
MAR-2023,
MAR-2023,
2023,125,CE,0.35,0.75,0.35,0.55,0.55,911,9153.85,2888000,416000,03-MAR-2023,
2023,126,CE,0.55,0.55,0.45,0.45,1.65,21,212.52,192000,152000,03-MAR-2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,127,CE,0.4,0.4,0.4,0.4,1.45,1,10.19,64000,8000,03-MAR-
2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,129,CE,0.3,0.3,0.3,0.3,1.05,5,51.72,120000,32000,03-MAR-
2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,140.75,CE,0,0,0,1,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,92.75,PE,0,0,0,0.05,0.05,0,0,24000,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,94,PE,0,0,0,0.4,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,100,PE,0.05,0.1,0.05,0.1,0.1,21,168.08,720000,-96000,03-
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,101.75,PE,0.1,1.05,0.1,1.05,0.2,2,16.37,8000,0,03-MAR-
2023,
OPTSTK,RECLTD,29-Mar-2023,102,PE,0.15,0.15,0.15,0.15,0.2,1,8.17,456000,0,03-MAR-
2023,
OPTSTK,RECLTD,29-Mar-2023,102.75,PE,0.05,0.05,0.05,0.05,0.25,5,41.12,168000,-
40000,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,103,PE,0.05,0.05,0.05,0.05,0.25,1,8.24,104000,0,03-MAR-
2023,
OPTSTK,RECLTD,29-Mar-2023,105,PE,0.15,0.15,0.05,0.05,0.4,69,580.17,1216000,-
128000,03-MAR-2023,
48000,03-MAR-2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,107.75,PE,0.2,0.2,0.2,0.2,0.7,1,8.63,32000,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,108,PE,0.25,0.25,0.15,0.15,0.75,20,173.11,488000,8000,03-
MAR-2023,
2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,109.75,PE,0.25,0.3,0.2,0.2,1.05,63,554.52,144000,0,03-
MAR-2023,
912000,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,110.75,PE,0.35,0.4,0.3,0.3,1.3,6,53.33,96000,-8000,03-
MAR-2023,
MAR-2023,
2023,111.75,PE,0.5,0.5,0.35,0.35,0.35,29,260.17,368000,48000,03-MAR-2023,
MAR-2023,
24000,03-MAR-2023,
112000,03-MAR-2023,
72000,03-MAR-2023,
2023,114,PE,0.85,0.9,0.6,0.65,0.65,102,936.17,1040000,168000,03-MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,116,PE,1.1,1.5,1,1.15,1.15,90,843.91,480000,-32000,03-
MAR-2023,
2023,116.75,PE,1.65,1.75,1.25,1.35,1.35,58,548.67,280000,136000,03-MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,118.75,PE,2.45,2.65,2,2.2,2.2,27,261.47,72000,48000,03-
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,120.75,PE,4.65,4.9,3.4,3.4,3.4,14,140.02,24000,-32000,03-
MAR-2023,
2023,
OPTSTK,RECLTD,29-Mar-2023,122,PE,0,0,0,9,6.1,0,0,16000,0,03-MAR-2023,
OPTSTK,RECLTD,29-Mar-2023,123,PE,5.2,5.25,4.8,5,5,7,71.73,32000,24000,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,93.75,CE,0,0,0,25.8,25.6,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,94,CE,0,0,0,25.2,25.35,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,111,CE,0,0,0,11.75,11,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,111.75,CE,0,0,0,12,10.5,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,119.75,CE,0,0,0,7.8,6,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,120,CE,3,3.4,2.95,3.2,5.9,9,88.71,120000,8000,03-MAR-
2023,
OPTSTK,RECLTD,27-Apr-2023,122,CE,0,0,0,6.1,5,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,124.75,CE,0,0,0,5.75,4,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,125,CE,1.35,1.6,1.35,1.6,3.9,3,30.34,24000,24000,03-MAR-
2023,
OPTSTK,RECLTD,27-Apr-2023,128,CE,0,0,0,4,3,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,132,CE,0,0,0,3,2.05,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,93.75,PE,0,0,0,0.65,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,94,PE,0,0,0,0.5,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,103,PE,2.5,2.5,0.4,0.4,0.9,3,25.02,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,110,PE,1,1,0.75,0.75,0.75,3,26.6,64000,8000,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,122.75,PE,0,0,0,9.85,8,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,127.75,PE,0,0,0,13,11.25,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,27-Apr-2023,128.75,PE,0,0,0,13.7,12,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,25-May-2023,94,CE,0,0,0,21.5,26.15,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,25-May-2023,97,CE,0,0,0,19,23.45,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,25-May-2023,94,PE,0,0,0,1,0.45,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,25-May-2023,95,PE,0,0,0,1.15,0.55,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,25-May-2023,109,PE,0,0,0,4.85,3,0,0,0,0,03-MAR-2023,
OPTSTK,RECLTD,25-May-2023,133,PE,0,0,0,20,15.8,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1900,CE,0,0,0,679,495.1,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1920,CE,0,0,0,660.05,475.25,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2000,CE,370,370,370,370,396.3,1,5.92,6250,-250,03-MAR-
2023,
OPTSTK,RELIANCE,29-Mar-2023,2060,CE,0,0,0,530.8,338,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2100,CE,276,298.1,276,298.1,300,2,11.93,6500,0,03-MAR-
2023,
OPTSTK,RELIANCE,29-Mar-2023,2160,CE,210.3,210.3,210.3,210.3,245.1,1,5.92,250,0,03-
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2180,CE,178,223.45,178,223.45,227.55,14,83.1,2250,0,03-
MAR-2023,
OPTSTK,RELIANCE,29-Mar-
2023,2200,CE,160.55,210,160.15,202.7,202.7,209,1246.19,88000,-9750,03-MAR-2023,
2023,2220,CE,159.5,187,159.5,187,193.95,10,59.78,5500,2000,03-MAR-2023,
2023,2240,CE,140,173,139.55,169.65,169.65,98,584.34,31750,17500,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2260,CE,112,150.1,111.8,148.65,148.65,87,518.63,33250,-
3750,03-MAR-2023,
2023,2280,CE,96.45,133.65,96.45,133.5,148.05,149,890.96,40500,3750,03-MAR-2023,
2023,2300,CE,81.9,118.7,79.8,113.3,113.3,5223,31308.52,402500,-204750,03-MAR-2023,
2023,2320,CE,70,102.75,67.6,97.15,97.15,2466,14815.53,137500,-154750,03-MAR-2023,
2023,2340,CE,55.85,88,55.85,83.05,83.05,9197,55411.61,396250,-631750,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2360,CE,50,74,46.1,69.2,69.2,16672,100830.35,493250,-
510000,03-MAR-2023,
2023,2380,CE,38,61.9,37.7,57.35,57.35,13400,81437.39,963000,-247000,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2400,CE,31.85,51.15,30,47,47,37541,229133.86,3416000,-
589500,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2420,CE,24.95,41.25,24,37.8,37.8,8979,55077.02,738500,-
145500,03-MAR-2023,
2023,2440,CE,19.8,33.05,19.3,30.2,30.2,10685,65883.55,985000,-125500,03-MAR-2023,
2023,2460,CE,15.4,26,14.55,23.75,23.75,7141,44293.43,787250,-190750,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2480,CE,12.1,20.35,12,18.5,18.5,4172,26034.87,533250,-
71000,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2500,CE,10,16,9.5,14.4,14.4,16224,101918.28,3356000,-
426250,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2520,CE,7.1,12,7.1,10.8,10.8,3487,22052.61,396750,-
500,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2540,CE,5.6,9.1,5.55,8.2,8.2,2885,18372.31,574000,-
30750,03-MAR-2023,
2023,2560,CE,4.55,6.9,4.4,6.2,6.2,2039,13076.95,576750,56500,03-MAR-2023,
2023,2580,CE,3.85,5.4,3.2,4.85,4.85,1532,9898.1,212000,8750,03-MAR-2023,
2023,2600,CE,3.3,4.35,3,3.85,3.85,5289,34426.04,1791500,54500,03-MAR-2023,
250,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2640,CE,2.2,2.7,2,2.45,2.45,383,2529.99,142500,1750,03-
MAR-2023,
5250,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2680,CE,1.8,2,1.6,1.85,1.85,72,482.71,33500,-250,03-
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2700,CE,1.75,2,1.4,1.75,1.75,1278,8631.94,774250,-
6750,03-MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
7500,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2820,CE,1.15,1.15,0.55,0.55,1.85,3,21.15,6250,-250,03-
MAR-2023,
MAR-2023,
2023,2900,CE,0.65,0.9,0.65,0.75,0.75,217,1573.67,45750,750,03-MAR-2023,
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1900,PE,0.5,0.65,0.45,0.5,0.5,114,541.65,29500,-500,03-
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1920,PE,0,0,0,2.5,0.2,0,0,1000,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1940,PE,0.95,0.95,0.65,0.65,0.3,3,14.55,1250,250,03-
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1960,PE,1.5,1.5,1.5,1.5,0.4,2,9.8,4750,250,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,1980,PE,0,0,0,7,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2000,PE,1.6,1.7,1,1.05,1.05,532,2661.56,265250,8000,03-
MAR-2023,
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2060,PE,1.6,1.6,1.2,1.2,1.2,46,237.05,32500,0,03-MAR-
2023,
OPTSTK,RELIANCE,29-Mar-2023,2080,PE,2.5,2.6,1.35,1.45,1.45,199,1035.65,36000,-
4250,03-MAR-2023,
73250,03-MAR-2023,
MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2140,PE,4.3,4.3,2,2.15,2.15,398,2132.06,59000,-
13250,03-MAR-2023,
26000,03-MAR-2023,
22250,03-MAR-2023,
357000,03-MAR-2023,
45750,03-MAR-2023,
2023,2240,PE,13.85,13.85,5.5,6.05,6.05,2804,15760.12,258000,-53500,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2260,PE,17,17.6,7.15,7.85,7.85,3688,20935.11,317500,-
68750,03-MAR-2023,
2023,2280,PE,23.25,23.35,9.35,10.25,10.25,3973,22784.95,311750,21750,03-MAR-2023,
2023,2300,PE,30.05,30.05,12.2,13.35,13.35,12410,71914.26,1384500,-244500,03-MAR-
2023,
2023,2320,PE,33.35,36,15.85,17.45,17.45,4601,26947.23,421500,69500,03-MAR-2023,
2023,2340,PE,42.1,44.45,20.6,22.5,22.5,6977,41344.45,566750,-41750,03-MAR-2023,
2023,2360,PE,52.75,54.25,26.65,28.95,28.95,7876,47203.39,533250,-4000,03-MAR-2023,
2023,2380,PE,63,65.1,34.15,36.9,36.9,4969,30105.94,366750,30000,03-MAR-2023,
2023,2400,PE,75,77.25,43.1,46.65,46.65,6296,38627.11,1361000,37500,03-MAR-2023,
13000,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2440,PE,103.55,103.55,64.85,69,69,619,3895,316750,-
89000,03-MAR-2023,
1250,03-MAR-2023,
2023,2480,PE,135.5,135.5,93.25,97.15,97.15,52,335.68,64500,500,03-MAR-2023,
2023,2500,PE,155.95,155.95,107.25,112.55,112.55,732,4804.72,1083250,22500,03-MAR-
2023,
2023,2520,PE,171,171,124.05,127.05,154.95,24,160.24,116250,0,03-MAR-2023,
2023,2540,PE,180.55,180.55,141.3,144,170.1,37,249.58,212000,250,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2560,PE,195,195,161.5,162.05,185.75,25,170.61,224500,-
2000,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2580,PE,230.3,230.3,189,189,201.95,25,173.25,23000,-
250,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2600,PE,245.5,245.5,195,202,202,63,443.07,528750,-
4250,03-MAR-2023,
2023,2620,PE,228.55,228.55,228.55,228.55,235.75,1,7.12,2250,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2700,PE,326.85,328.85,298,298,298,5,37.69,224000,-
500,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2760,PE,0,0,0,349,364.35,0,0,1000,0,03-MAR-2023,
OPTSTK,RELIANCE,29-Mar-2023,2800,PE,421,421,394.85,395,402.85,3,24.02,154500,-
500,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,1900,CE,0,0,0,523.8,508.25,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,1960,CE,0,0,0,469.8,451,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2100,CE,0,0,0,300,324.25,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-
2023,2300,CE,115.6,144.25,115.6,143.45,143.45,67,406.99,9750,-5250,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2340,CE,99.95,105.05,94.55,104,150.2,7,42.7,750,0,03-
MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2360,CE,90,106.9,77.4,101.4,101.4,33,202.54,10000,0,03-
MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2380,CE,80,85,68.6,85,128.45,8,49.16,25000,250,03-MAR-
2023,
OPTSTK,RELIANCE,27-Apr-2023,2400,CE,63.4,83.6,63.1,80.25,80.25,570,3525.7,132250,-
7500,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2420,CE,70,77.9,70,74.05,108.95,3,18.7,15750,250,03-
MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2440,CE,50,51,50,51,100.05,2,12.45,1500,250,03-MAR-
2023,
2023,2500,CE,31.1,42.05,31,40.4,40.4,598,3793.67,189250,43250,03-MAR-2023,
2023,2600,CE,14.45,18.95,14.1,17.9,17.9,623,4075.7,195750,78500,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2640,CE,0,0,0,71.7,38,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2700,CE,8.3,9.3,7.4,8.65,8.65,115,778.57,102750,-
3000,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2800,CE,4,5,3.9,5,5,13,91.14,3000,3000,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,1900,PE,0,0,0,8.55,2.1,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,1920,PE,0,0,0,10,2.65,0,0,0,0,03-MAR-2023,
2023,2000,PE,5.25,5.5,4.55,4.85,4.85,44,220.56,50250,1000,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2100,PE,9,9.35,6.45,6.6,6.6,43,226.55,24500,-750,03-
MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2200,PE,20.05,20.05,11.4,12.6,12.6,338,1871.31,100000,-
36500,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2220,PE,0,0,0,63.95,39,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2300,PE,44.95,45.05,27.5,28.9,28.9,686,4001.33,161750,-
22000,03-MAR-2023,
2023,2400,PE,85.25,85.25,62.6,65.35,65.35,259,1599.68,120000,-17750,03-MAR-2023,
OPTSTK,RELIANCE,27-Apr-2023,2440,PE,0,0,0,157.05,128,0,0,0,0,03-MAR-2023,
2023,2500,PE,148,148,118,123.35,123.35,122,801.54,58000,25750,03-MAR-2023,
2023,2600,PE,213.55,213.55,195,200.7,233.15,7,49.07,2500,1500,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,1920,CE,0,0,0,491.6,504.15,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2000,CE,0,0,0,421.1,432,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2220,CE,0,0,0,252,257.4,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2280,CE,0,0,0,214,217.7,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-
2023,2400,CE,95,109.5,92.25,106.2,106.2,72,449.31,23000,14500,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2420,CE,0,0,0,140.35,141,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2500,CE,53,64.5,53,62.85,62.85,85,543.4,22500,19750,03-
MAR-2023,
OPTSTK,RELIANCE,25-May-2023,1920,PE,0,0,0,9.9,7.15,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,1960,PE,0,0,0,13.45,10,0,0,0,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2000,PE,9,9,5.8,5.8,13.7,2,10.03,1500,0,03-MAR-2023,
OPTSTK,RELIANCE,25-May-2023,2300,PE,57,59.95,40,41.1,41.1,35,205.61,11000,-3750,03-
MAR-2023,
OPTSTK,RELIANCE,25-May-
2023,2400,PE,76.05,76.05,76.05,76.05,76.05,1,6.19,2250,250,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,68,CE,0,0,0,16.55,20.25,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,75,CE,11.9,13.25,11.9,13.2,13.2,3,21.06,32000,8000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,77,CE,0,0,0,10.75,12,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,80,CE,7,8.5,6.55,8.45,8.45,28,196.3,704000,40000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,81,CE,6.8,6.8,6.8,6.8,8.9,1,7.02,40000,-8000,03-MAR-2023,
2023,
OPTSTK,SAIL,29-Mar-2023,83,CE,4.8,5.9,4.5,5.65,5.65,25,176.43,440000,-40000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,84,CE,3.85,5,3.6,4.9,4.9,50,353.04,776000,-72000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,85,CE,3.55,4.4,3.05,4.2,4.2,435,3087.8,3304000,-376000,03-
MAR-2023,
OPTSTK,SAIL,29-Mar-2023,86,CE,3,3.8,2.6,3.5,3.5,224,1597.26,880000,-232000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,87,CE,2.25,3.15,2.1,2.95,2.95,354,2539.71,928000,-
136000,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,88,CE,2.1,2.65,1.7,2.45,2.45,335,2420.2,1232000,264000,03-
MAR-2023,
OPTSTK,SAIL,29-Mar-2023,89,CE,1.5,2.15,1.4,2,2,83,603.15,872000,120000,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,90,CE,1.45,1.8,1.15,1.65,1.65,1603,11736.75,8600000,-
552000,03-MAR-2023,
2023,
MAR-2023,
2023,
OPTSTK,SAIL,29-Mar-2023,94,CE,0.5,0.7,0.45,0.7,0.7,34,257.26,408000,-8000,03-MAR-
2023,
MAR-2023,
OPTSTK,SAIL,29-Mar-2023,96,CE,0.3,0.4,0.3,0.4,0.4,7,53.94,416000,32000,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,SAIL,29-Mar-
2023,100,CE,0.15,0.2,0.1,0.15,0.15,353,2828.26,3336000,728000,03-MAR-2023,
2023,
2023,
OPTSTK,SAIL,29-Mar-2023,68,PE,0,0,0,0.1,0.1,0,0,304000,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,69,PE,0.05,0.05,0.05,0.05,0.15,4,22.09,368000,-32000,03-
MAR-2023,
MAR-2023,
OPTSTK,SAIL,29-Mar-2023,72,PE,0.1,0.1,0.05,0.05,0.05,4,23.06,104000,8000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,73,PE,0.1,0.15,0.1,0.1,0.35,7,40.94,192000,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,74,PE,0.15,0.15,0.15,0.15,0.45,4,23.72,72000,-16000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,75,PE,0.15,0.2,0.15,0.2,0.2,176,1058.57,1824000,40000,03-
MAR-2023,
2023,
2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,SAIL,29-Mar-2023,81,PE,0.75,0.75,0.45,0.5,0.5,72,470,376000,-96000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,82,PE,0.9,1,0.6,0.6,0.6,129,854.09,728000,-72000,03-MAR-
2023,
MAR-2023,
OPTSTK,SAIL,29-Mar-2023,84,PE,1.55,1.65,0.9,1,1,145,987.02,1072000,-16000,03-MAR-
2023,
MAR-2023,
OPTSTK,SAIL,29-Mar-
2023,86,PE,2.15,2.45,1.5,1.55,1.55,164,1151.98,1080000,296000,03-MAR-2023,
MAR-2023,
2023,
OPTSTK,SAIL,29-Mar-2023,89,PE,2.9,3,2.85,3,3,4,29.4,32000,24000,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,90,PE,4.6,5,3.5,3.6,3.6,64,481.17,1632000,-16000,03-MAR-
2023,
OPTSTK,SAIL,29-Mar-2023,95,PE,8,8,7.65,7.65,8.8,3,24.68,1768000,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,98,PE,11,11,10.1,10.25,10.25,5,43.41,1000000,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,99,PE,0,0,0,14,11.95,0,0,8000,0,03-MAR-2023,
OPTSTK,SAIL,29-Mar-2023,103,PE,0,0,0,17,15.4,0,0,16000,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,69,CE,0,0,0,23.35,20.2,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,85,CE,4.9,5.55,4.9,5.55,8.5,9,64.92,144000,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,90,CE,2.45,3.05,2.45,3,3,7,52.01,312000,32000,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,95,CE,1.15,1.5,1.15,1.5,4.2,4,30.82,40000,24000,03-MAR-
2023,
OPTSTK,SAIL,27-Apr-2023,104,CE,0,0,0,4.65,2,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,69,PE,0,0,0,1.3,0.65,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,72,PE,0,0,0,1.8,1,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,73,PE,0,0,0,2,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,75,PE,0.2,0.4,0.2,0.4,1.55,2,12.04,40000,8000,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,77,PE,0,0,0,3,2,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,27-Apr-2023,80,PE,1.25,1.25,0.8,0.8,0.8,9,58.4,184000,24000,03-MAR-
2023,
OPTSTK,SAIL,27-Apr-2023,85,PE,2.65,2.7,2.3,2.3,2.3,11,77.04,128000,48000,03-MAR-
2023,
OPTSTK,SAIL,27-Apr-2023,96,PE,0,0,0,11.55,11,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,70,CE,0,0,0,18.15,20.3,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,87,CE,0,0,0,8,9.15,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,99,CE,0,0,0,4,4.55,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,70,PE,0,0,0,4,1.35,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,71,PE,0,0,0,2.25,1.55,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,77,PE,0,0,0,4.05,3,0,0,0,0,03-MAR-2023,
OPTSTK,SAIL,25-May-2023,84,PE,0,0,0,7,5.5,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,580,CE,0,0,0,216.85,173.3,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,650,CE,0,0,0,107,105.05,0,0,1600,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,680,CE,0,0,0,74,78,0,0,800,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,700,CE,49.2,49.2,48,48,48,2,11.97,3200,800,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,740,CE,19.1,22.9,17.4,20.2,20.2,47,285.78,27200,8800,03-
MAR-2023,
OPTSTK,SBICARD,29-Mar-
2023,750,CE,16.95,17.55,13.2,15.25,15.25,410,2510.49,116000,5600,03-MAR-2023,
2023,760,CE,12.95,13.3,9.5,11.25,11.25,627,3869.79,360000,10400,03-MAR-2023,
MAR-2023,
2023,780,CE,6.9,6.9,4.75,5.85,5.85,160,1005.71,115200,6400,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,810,CE,1.8,1.8,1.8,1.8,8.9,1,6.49,11200,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,820,CE,2.3,2.3,1.25,1.3,1.3,11,72.29,13600,-1600,03-MAR-
2023,
OPTSTK,SBICARD,29-Mar-2023,830,CE,1,1.15,0.85,1,5.5,18,119.66,39200,2400,03-MAR-
2023,
OPTSTK,SBICARD,29-Mar-2023,850,CE,0.9,0.9,0.65,0.7,0.7,6,40.83,83200,2400,03-MAR-
2023,
OPTSTK,SBICARD,29-Mar-2023,900,CE,0.2,0.25,0.2,0.25,0.25,2,14.4,5600,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,920,CE,0.45,0.45,0.45,0.45,0.45,1,7.36,2400,800,03-MAR-
2023,
OPTSTK,SBICARD,29-Mar-2023,580,PE,0,0,0,1.9,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,600,PE,0,0,0,3,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,650,PE,1.25,1.25,0.3,0.35,0.35,5,26.02,50400,-800,03-
MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,670,PE,0,0,0,11.4,3,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,680,PE,1.3,1.3,1.3,1.3,4.25,1,5.45,1600,0,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,700,PE,3.7,4.6,2.75,3.55,3.55,138,776.56,135200,3200,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,740,PE,15.55,18,13,14.8,14.8,76,459.01,51200,5600,03-
MAR-2023,
2023,750,PE,20.8,23.9,17.85,19.85,19.85,58,357.38,81600,6400,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,760,PE,26,30.3,23.4,26.45,26.45,21,132.22,35200,5600,03-
MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,800,PE,57,57,53,53,56.75,6,41.03,56000,1600,03-MAR-2023,
OPTSTK,SBICARD,29-Mar-2023,830,PE,0,0,0,86,81,0,0,3200,0,03-MAR-2023,
MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,580,CE,0,0,0,150.45,177.4,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,790,CE,0,0,0,27.45,27,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,820,CE,0,0,0,20,17.95,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,840,CE,0,0,0,16,13.45,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,580,PE,0,0,0,5.35,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,760,PE,0,0,0,69,40.55,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,27-Apr-2023,770,PE,0,0,0,75.3,46,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,620,CE,0,0,0,138.05,145.95,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,640,CE,0,0,0,121.85,129,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,620,PE,0,0,0,7.8,5.4,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,670,PE,0,0,0,18.3,14,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,820,PE,0,0,0,93,83.7,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,860,PE,0,0,0,123,113.15,0,0,0,0,03-MAR-2023,
OPTSTK,SBICARD,25-May-2023,870,PE,0,0,0,131,121,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,900,CE,0,0,0,374.4,233.9,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,920,CE,0,0,0,355,214.1,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1100,CE,31,47.5,31,44.9,44.9,208,1779.5,32250,6000,03-
MAR-2023,
OPTSTK,SBILIFE,29-Mar-
2023,1120,CE,22,34.6,21.75,32.3,32.3,1901,16418.58,211500,147000,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1140,CE,14.85,23.75,14,22.1,22.1,1105,9615.06,128250,-
27000,03-MAR-2023,
2023,1160,CE,9.55,15.85,9,14.3,14.3,718,6320.01,122250,18000,03-MAR-2023,
2023,1180,CE,5.25,10.15,5.2,8.95,8.95,763,6801.66,263250,12750,03-MAR-2023,
2023,1200,CE,3.45,6.65,2.9,5.55,5.55,2057,18596.71,345750,137250,03-MAR-2023,
2023,1220,CE,2,4.25,1.75,3.25,3.25,501,4596.92,87000,66750,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1240,CE,1,2.8,0.9,2.05,2.05,210,1956.42,121500,60000,03-
MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1260,CE,2.6,2.6,1.2,1.25,1.25,39,369.06,21750,19500,03-
MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1280,CE,1.3,1.75,1.25,1.25,3.7,12,115.33,15750,3750,03-
MAR-2023,
2023,1300,CE,0.7,1.2,0.45,0.75,0.75,129,1258.62,144750,33750,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,900,PE,0,0,0,0.85,0.1,0,0,1500,0,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,960,PE,2.45,2.45,2.45,2.45,0.85,1,7.21,750,750,03-MAR-
2023,
OPTSTK,SBILIFE,29-Mar-2023,1000,PE,1,2,0.65,0.7,0.7,47,352.93,33750,750,03-MAR-
2023,
OPTSTK,SBILIFE,29-Mar-2023,1020,PE,2.3,2.45,1.25,1.55,1.55,112,858.33,47250,-
13500,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1040,PE,4.05,4.1,2.4,2.8,2.8,138,1079.3,50250,17250,03-
MAR-2023,
2023,1060,PE,7.25,7.35,4.2,4.95,4.95,116,926.74,37500,16500,03-MAR-2023,
2023,1080,PE,15.15,15.15,7.2,8.25,8.25,216,1764.66,56250,2250,03-MAR-2023,
2023,1100,PE,21,22,11.7,13.5,13.5,673,5628.01,153750,20250,03-MAR-2023,
2023,1120,PE,30,30,18.3,20.8,20.8,278,2380.97,103500,65250,03-MAR-2023,
2023,1140,PE,33.2,33.25,28.5,30.3,30.3,34,298.55,36000,4500,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1160,PE,45.5,46.1,40.15,42.4,42.4,7,63.18,33750,3000,03-
MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1200,PE,74,74,74,74,80.15,1,9.55,9750,750,03-MAR-2023,
OPTSTK,SBILIFE,29-Mar-2023,1400,PE,0,0,0,151.95,264,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,900,CE,0,0,0,373.5,240.45,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,1100,CE,0,0,0,190.9,78,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,1240,CE,0,0,0,12,22.2,0,0,1500,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,900,PE,0,0,0,0.55,1.35,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,1160,PE,0,0,0,28,65.9,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,1300,PE,0,0,0,86.6,168,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,27-Apr-2023,1400,PE,0,0,0,152,258.75,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,900,CE,0,0,0,255.6,247.65,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,1020,CE,0,0,0,155,146.4,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,1160,CE,0,0,0,71,63.35,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,1220,CE,0,0,0,47.55,41,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,1260,CE,0,0,0,35.65,30,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,900,PE,0,0,0,4.2,3.6,0,0,0,0,03-MAR-2023,
OPTSTK,SBILIFE,25-May-2023,1000,PE,0,0,0,17.05,16,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,420,CE,0,0,0,199.2,143.35,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,430,CE,130,130,130,130,133.4,1,8.4,124500,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,440,CE,110.1,110.1,110.1,110.1,123.5,1,8.25,3000,0,03-MAR-
2023,
OPTSTK,SBIN,29-Mar-2023,450,CE,115,115,115,115,113.6,1,8.47,3000,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,470,CE,0,0,0,66.65,94,0,0,4500,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,475,CE,0,0,0,147,89.15,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,480,CE,74.35,85.5,74.35,85.5,84.4,6,50.26,97500,3000,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,490,CE,65,70,65,70,75,3,25.05,18000,-1500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,500,CE,49.95,67,49.35,63.55,63.55,457,3843.64,712500,-
174000,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,510,CE,45,57.55,43.3,55.7,57.15,48,403.09,331500,-13500,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,515,CE,35,52.5,35,49.3,49.3,42,352.44,267000,-36000,03-MAR-
2023,
OPTSTK,SBIN,29-Mar-2023,520,CE,31.85,48.15,31.85,44.65,44.65,761,6409.36,1297500,-
309000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,525,CE,25,43.15,23.5,40.05,40.05,448,3767.74,556500,-
142500,03-MAR-2023,
973500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,535,CE,16.9,34.9,15,31.55,31.55,1199,10100.19,459000,-
559500,03-MAR-2023,
1599000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,545,CE,12,26.7,11.4,23.65,23.65,1510,12804.18,700500,-
451500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,550,CE,9.2,23.05,9,20.2,20.2,14600,124144.42,3237000,-
3172500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,555,CE,9.85,20,8.55,17,17,4438,37900.39,744000,-4500,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,560,CE,5.5,16.8,5.5,14.2,14.2,17357,149051.82,3522000,27000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,565,CE,3.8,14,3.55,11.65,11.65,4998,43164.94,1221000,448500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,570,CE,3.3,11.75,2.9,9.4,9.4,12345,107133.13,3432000,937500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,575,CE,3,10.8,2.55,7.55,7.55,3290,28711.71,828000,108000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,580,CE,1.8,8.05,1.65,6,6,9954,87405.33,3450000,1051500,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,585,CE,1.25,8.15,1.25,4.7,4.7,1644,14532.21,499500,112500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,590,CE,0.85,6.7,0.85,3.75,3.75,4870,43352.82,2094000,249000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,595,CE,0.8,3.9,0.8,3,3,1346,12064.96,516000,273000,03-MAR-
2023,
OPTSTK,SBIN,29-Mar-
2023,600,CE,0.85,4.15,0.8,2.4,2.4,11442,103348.94,6265500,325500,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,610,CE,1.45,2,0.7,1.45,1.45,2327,21341.72,1326000,921000,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,620,CE,0.95,1.8,0.35,0.95,0.95,2544,23695.38,835500,112500,03-MAR-2023,
MAR-2023,
MAR-2023,
2023,
MAR-2023,
2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,655,CE,0.4,0.4,0.3,0.35,0.35,9,88.47,7500,4500,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,665,CE,0.3,0.3,0.3,0.3,0.85,1,9.97,1500,1500,03-MAR-2023,
2023,
OPTSTK,SBIN,29-Mar-2023,680,CE,0.15,0.2,0.15,0.15,0.45,12,122.42,7500,-3000,03-MAR-
2023,
MAR-2023,
MAR-2023,
2023,
OPTSTK,SBIN,29-Mar-2023,420,PE,0.2,0.2,0.2,0.2,0.05,23,144.96,84000,-1500,03-MAR-
2023,
2023,
OPTSTK,SBIN,29-Mar-2023,430,PE,0.2,0.25,0.2,0.25,0.25,43,277.48,415500,-22500,03-
MAR-2023,
MAR-2023,
MAR-2023,
2023,
OPTSTK,SBIN,29-Mar-2023,450,PE,0.3,0.35,0.25,0.3,0.3,677,4572.65,1317000,-
330000,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,465,PE,0.45,0.45,0.3,0.35,0.35,51,356,121500,-9000,03-MAR-
2023,
MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,480,PE,0.75,0.75,0.45,0.5,0.5,1547,11150.08,1660500,96000,03-MAR-2023,
MAR-2023,
300000,03-MAR-2023,
MAR-2023,
979500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,505,PE,2.4,2.4,0.65,1,1,825,6262.45,318000,-22500,03-MAR-
2023,
OPTSTK,SBIN,29-Mar-
2023,510,PE,1.95,2.15,0.8,1.2,1.2,2992,22946.25,1515000,139500,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,520,PE,4,4.9,1.2,1.8,1.8,4680,36643.53,3126000,322500,03-
MAR-2023,
228000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,530,PE,7,7,1.6,2.85,2.85,5997,47965.44,3004500,724500,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,535,PE,8,8.05,1.5,3.55,3.55,1996,16140.58,901500,256500,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,540,PE,9.35,12,2.95,4.45,4.45,7310,59781.67,2662500,1243500,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,550,PE,12,14.6,5.55,7.1,7.1,11395,95440.31,4152000,1263000,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,560,PE,20,20,9.25,11.1,11.1,7283,62464.22,2292000,1669500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,565,PE,12.3,18.2,12.3,13.5,13.5,1118,9701.91,396000,372000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,570,PE,21.55,24.05,14.35,16.15,16.15,1566,13791.52,1009500,285000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,575,PE,25.6,27.4,17.9,19.35,19.35,61,543.9,39000,39000,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,580,PE,21.2,32,20,22.75,22.75,864,7832.19,588000,75000,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,585,PE,0,0,0,65.65,33,0,0,1500,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-
2023,590,PE,37.25,37.25,28,30.25,30.25,115,1071.48,157500,3000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,595,PE,41.1,41.1,32.05,34.4,34.4,5,47.32,6000,1500,03-MAR-
2023,
96000,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,605,PE,43.25,43.6,42.4,43.35,43.35,6,58.3,9000,9000,03-MAR-
2023,
OPTSTK,SBIN,29-Mar-2023,610,PE,46.65,47.55,46.65,47.55,47.55,2,19.71,7500,3000,03-
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,615,PE,0,0,0,37.55,55.75,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,620,PE,70,70,55,59,59.95,4,40.78,43500,3000,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,29-Mar-2023,650,PE,94.45,94.45,87,87,87,8,88.8,67500,-1500,03-MAR-2023,
OPTSTK,SBIN,29-Mar-2023,700,PE,135,145,133,135.5,135.5,23,288.7,36000,-7500,03-MAR-
2023,
OPTSTK,SBIN,29-Mar-2023,710,PE,0,0,0,100,145.35,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,420,CE,0,0,0,156.75,146.1,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,425,CE,0,0,0,152,141.2,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,445,CE,0,0,0,133.3,122,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,500,CE,67.65,70.3,67.65,70.3,73.15,2,17.06,7500,1500,03-
MAR-2023,
OPTSTK,SBIN,27-Apr-2023,520,CE,45,51.25,44,51.25,51.25,12,102.17,10500,-9000,03-
MAR-2023,
OPTSTK,SBIN,27-Apr-2023,530,CE,37.35,45.2,32.55,43.1,43.1,24,205.34,75000,0,03-MAR-
2023,
OPTSTK,SBIN,27-Apr-2023,535,CE,39.4,40,32,38.5,38.5,10,85.78,70500,-3000,03-MAR-
2023,
OPTSTK,SBIN,27-Apr-2023,540,CE,29.95,36.8,26.6,35.45,35.45,52,446.04,51000,-
4500,03-MAR-2023,
2023,
OPTSTK,SBIN,27-Apr-2023,550,CE,17,30.4,17,28.65,28.65,248,2140.46,327000,49500,03-
MAR-2023,
OPTSTK,SBIN,27-Apr-2023,555,CE,21.1,25.2,21.1,25.2,36.1,2,17.34,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,560,CE,22,24.5,15.55,22.35,22.35,82,714.57,112500,27000,03-
MAR-2023,
OPTSTK,SBIN,27-Apr-2023,565,CE,19.1,20,19,19,19,4,35.07,4500,4500,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,570,CE,15,18.55,11.7,17.2,17.2,88,772.09,66000,54000,03-
MAR-2023,
MAR-2023,
2023,
OPTSTK,SBIN,27-Apr-2023,595,CE,9,9,9,9,18.85,1,9.06,1500,1500,03-MAR-2023,
MAR-2023,
OPTSTK,SBIN,27-Apr-2023,620,CE,4.2,4.75,3.75,4.1,4.1,6,56.17,6000,4500,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,640,CE,2,2.2,2,2.2,8,2,19.26,6000,1500,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,645,CE,3,3,3,3,7.2,1,9.72,1500,1500,03-MAR-2023,
2023,
OPTSTK,SBIN,27-Apr-2023,420,PE,0,0,0,0.8,0.3,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,450,PE,1.5,1.5,1,1.25,1.25,29,196.25,96000,-6000,03-MAR-
2023,
OPTSTK,SBIN,27-Apr-2023,460,PE,2.25,2.25,2.25,2.25,1.7,1,6.93,6000,1500,03-MAR-
2023,
OPTSTK,SBIN,27-Apr-2023,470,PE,1.8,1.8,1.6,1.6,2.45,5,35.37,12000,3000,03-MAR-2023,
2023,
OPTSTK,SBIN,27-Apr-2023,495,PE,0,0,0,8,5.6,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,500,PE,4.5,4.5,2.75,3.15,3.15,186,1404.43,319500,21000,03-
MAR-2023,
OPTSTK,SBIN,27-Apr-2023,510,PE,3.8,3.8,3.5,3.5,3.5,2,15.4,3000,0,03-MAR-2023,
2023,
2023,
OPTSTK,SBIN,27-Apr-2023,530,PE,8,8.4,6.25,6.7,6.7,78,628.4,138000,39000,03-MAR-
2023,
2023,
OPTSTK,SBIN,27-Apr-2023,545,PE,10.15,10.55,10.15,10.55,19.55,2,16.66,3000,3000,03-
MAR-2023,
OPTSTK,SBIN,27-Apr-
2023,550,PE,15.1,16,11.2,11.85,11.85,263,2220.53,280500,133500,03-MAR-2023,
OPTSTK,SBIN,27-Apr-
2023,560,PE,17.3,17.5,14.95,16.05,16.05,33,285.17,36000,36000,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,575,PE,0,0,0,35.45,34,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,580,PE,23.4,26,23.4,26,26,3,27.2,4500,4500,03-MAR-2023,
OPTSTK,SBIN,27-Apr-2023,600,PE,46.75,46.75,39,40,40,62,596.55,82500,75000,03-MAR-
2023,
OPTSTK,SBIN,25-May-2023,425,CE,0,0,0,107.15,144.35,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,435,CE,0,0,0,98.55,135,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,505,CE,0,0,0,48.35,76,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,520,CE,45,45,45,45,65.4,3,25.42,27000,4500,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,550,CE,24,34,24,32.3,32.3,38,330.42,102000,28500,03-MAR-
2023,
OPTSTK,SBIN,25-May-2023,560,CE,25.8,26.8,25.8,26.8,41.8,2,17.58,3000,3000,03-MAR-
2023,
OPTSTK,SBIN,25-May-2023,600,CE,10.5,12,10.5,12,24.9,10,91.72,13500,10500,03-MAR-
2023,
OPTSTK,SBIN,25-May-2023,610,CE,0,0,0,11,21.65,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,425,PE,0,0,0,3.6,1.15,0,0,0,0,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,500,PE,6.05,6.05,5.25,5.25,5.25,13,98.61,15000,13500,03-
MAR-2023,
OPTSTK,SBIN,25-May-2023,520,PE,9,9,9,9,15.65,1,7.93,4500,1500,03-MAR-2023,
OPTSTK,SBIN,25-May-2023,550,PE,18,18,14.85,15.1,15.1,21,178.24,54000,19500,03-MAR-
2023,
OPTSTK,SHREECEM,29-Mar-2023,18250,CE,0,0,0,5416.3,7497.3,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,18750,CE,0,0,0,4968.9,7000,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,20000,CE,0,0,0,3915,5758.5,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-
2023,23000,CE,2370,2432.15,2370,2420,2899.7,3,19.05,75,25,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,24000,CE,1800,1800,1430,1552.65,2082,8,51.05,325,75,03-
MAR-2023,
2023,24500,CE,1047.55,1047.55,1047.55,1047.55,1720.85,1,6.38,75,0,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,25000,CE,1200,1201.05,784.9,950,950,77,498.07,1400,-
50,03-MAR-2023,
2023,25500,CE,747.9,747.9,574.9,677.1,677.1,312,2040.38,1550,0,03-MAR-2023,
2023,25750,CE,630.9,630.9,577.45,581.25,581.25,18,118.52,425,225,03-MAR-2023,
2023,26000,CE,892.3,892.3,390,476.5,476.5,2366,15659.47,13275,7625,03-MAR-2023,
2023,26250,CE,653.75,653.75,331.75,395.65,395.65,137,913.18,975,825,03-MAR-2023,
2023,26500,CE,600,641.25,263.2,327.55,327.55,1141,7658.8,7500,5025,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,26750,CE,0,0,0,592.4,583,0,0,0,0,03-MAR-2023,
2023,27000,CE,419.95,492.25,179.35,210.3,210.3,4001,27247.38,29500,19300,03-MAR-
2023,
2023,27250,CE,742.7,742.7,742.7,742.7,434.95,1,6.99,50,25,03-MAR-2023,
2023,27500,CE,302,320.75,120,138.7,138.7,841,5813.95,6275,4500,03-MAR-2023,
2023,28000,CE,225,226.05,80,95.2,95.2,2973,20888.01,23550,9700,03-MAR-2023,
2023,28250,CE,249.25,249.25,78.95,79.5,79.5,26,184.23,1175,75,03-MAR-2023,
2023,28500,CE,142.45,151.85,56.35,68.7,68.7,529,3779.02,5050,3025,03-MAR-2023,
2023,29000,CE,109,109,37.5,48.75,48.75,4829,35074.25,35325,22250,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,29500,CE,45,45,36.95,36.95,92.35,26,192,725,400,03-MAR-
2023,
2023,30000,CE,50,50,19.2,27.9,27.9,1250,9383.48,17875,7050,03-MAR-2023,
2023,30250,CE,20.5,23.15,16.55,21.9,21.9,70,529.72,5325,400,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,18250,PE,0,0,0,100.8,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,19000,PE,0,0,0,172,0.4,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,19500,PE,0,0,0,237.4,1,0,0,0,0,03-MAR-2023,
2023,22000,PE,35,70.6,35,52.65,52.65,897,4946.18,6175,3075,03-MAR-2023,
2023,23000,PE,59.95,156,57.6,116.65,116.65,1658,9582.21,9250,-2000,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,23250,PE,82,82,82,82,162.5,1,5.83,150,25,03-MAR-2023,
2023,23500,PE,107.1,232,107.1,173.25,173.25,157,929.46,1275,950,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,23750,PE,129.15,129.15,129.15,129.15,250.45,1,5.96,50,-
25,03-MAR-2023,
2023,24000,PE,140,360.15,140,270.7,270.7,2042,12394.85,13625,4850,03-MAR-2023,
2023,24250,PE,344.95,362.3,231.65,272.85,272.85,6,36.86,100,-50,03-MAR-2023,
2023,24500,PE,241,513,241,397.15,397.15,108,673.52,675,325,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,25000,PE,350,750,350,595.1,595.1,746,4776.28,3925,-
250,03-MAR-2023,
2023,25250,PE,428.1,735.05,428.1,735.05,718.95,5,32.39,350,25,03-MAR-2023,
2023,25500,PE,949.95,1000.05,805,840.15,840.15,140,923.45,1000,750,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,25750,PE,980.4,1100,925.65,980.05,953.75,7,46.82,150,-
75,03-MAR-2023,
2023,26000,PE,800,1357.6,720,1154.7,1154.7,425,2876.93,3000,-1100,03-MAR-2023,
OPTSTK,SHREECEM,29-Mar-2023,26250,PE,963,1386,963,1386,1229.1,2,13.71,100,-25,03-
MAR-2023,
2023,26500,PE,1080,1658.55,1042,1496.5,1381.45,57,396.39,500,-75,03-MAR-2023,
2023,27000,PE,1316.45,2000,1316.45,1825.1,1713.6,38,273.27,375,-175,03-MAR-2023,
2023,27500,PE,2113.1,2113.35,2113.1,2113.35,2080.65,3,22.2,125,25,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,18250,CE,0,0,0,4399.9,7610.15,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,18750,CE,0,0,0,3981,7120,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,23500,CE,0,0,0,1137,2883.35,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,23750,CE,0,0,0,1048.6,2703,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,18250,PE,0,0,0,189.15,5.2,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,19750,PE,0,0,0,465,28.35,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,23000,PE,0,0,0,1788.6,354,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,27-Apr-2023,23750,PE,0,0,0,2243.2,538,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,21750,CE,0,0,0,4602.5,4552.3,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,25000,CE,0,0,0,2369.5,2285,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,26750,CE,0,0,0,1536.7,1449,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,30250,CE,0,0,0,559,494.6,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,21750,PE,0,0,0,330.35,289.15,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,25250,PE,0,0,0,1400,1328.1,0,0,0,0,03-MAR-2023,
OPTSTK,SHREECEM,25-May-2023,29250,PE,0,0,0,3855.15,3801,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1040,CE,0,0,0,310.25,187.55,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1120,CE,0,0,0,114,121.3,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-
2023,1180,CE,62.55,64.95,62.55,64.95,81,3,22.39,9600,600,03-MAR-2023,
2023,1200,CE,47.25,54.6,43,45.65,45.65,257,1926.71,73200,10200,03-MAR-2023,
2023,1220,CE,37.95,41.9,31.8,35.15,35.15,125,942.75,36000,9600,03-MAR-2023,
2023,1240,CE,25.05,31,23.95,25.6,25.6,157,1193.88,103200,11400,03-MAR-2023,
2023,1260,CE,20.6,23,16.95,18.4,18.4,71,545.46,48000,4200,03-MAR-2023,
2023,1280,CE,13.85,16,11.9,13.05,13.05,113,877.18,34200,9600,03-MAR-2023,
2023,1300,CE,11.15,11.85,8.1,9.25,9.25,343,2695.93,259800,10200,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1340,CE,4.35,5.85,4.1,4.4,4.4,50,403.42,37800,600,03-
MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1360,CE,3.2,4,2.85,2.9,2.9,26,212.66,12600,4800,03-
MAR-2023,
2023,1380,CE,2.4,2.5,2.15,2.45,2.45,21,174.18,9000,5400,03-MAR-2023,
2023,1400,CE,1.5,1.95,1.5,1.65,1.65,27,227.08,133800,2400,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1500,CE,1.05,1.05,1,1,2.95,5,45.03,39600,1200,03-MAR-
2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1040,PE,1.8,1.8,1.8,1.8,5.5,2,12.5,3000,0,03-MAR-
2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1060,PE,2.05,2.85,2,2.6,2.6,29,184.83,26400,2400,03-
MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1080,PE,3.75,3.85,2.6,3.2,3.2,29,188.45,6000,-
6600,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1100,PE,4.95,5.1,3.5,4.55,4.55,57,377.63,108600,-
1800,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1120,PE,4.8,5.35,4.8,5.25,18.8,6,40.5,5400,2400,03-
MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1140,PE,0,0,0,43.15,24.25,0,0,0,0,03-MAR-2023,
2023,1160,PE,12.25,13.55,9.5,12.05,12.05,146,1025.78,61200,-14400,03-MAR-2023,
2023,1180,PE,15.8,16.6,13.35,16.55,16.55,62,444.4,30000,4800,03-MAR-2023,
2023,1200,PE,20.35,24.5,18.7,22.65,22.65,170,1245.95,199200,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1220,PE,33,34,26,31.4,31.4,109,817.5,32400,11400,03-
MAR-2023,
2023,1240,PE,41.6,43.95,38.9,40.6,40.6,9,69.17,14400,3600,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1300,PE,85,85,85,85,105.85,1,8.31,30000,0,03-MAR-
2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1340,PE,0,0,0,79.25,136,0,0,2400,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,29-Mar-2023,1500,PE,0,0,0,270,278.55,0,0,1800,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,27-Apr-2023,1040,CE,0,0,0,260,205.6,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,27-Apr-2023,1080,CE,0,0,0,230.5,174.85,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,27-Apr-2023,1040,PE,0,0,0,27.9,17.4,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,27-Apr-2023,1260,PE,0,0,0,108.4,101,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,27-Apr-2023,1280,PE,0,0,0,119,112.95,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1040,CE,0,0,0,214.15,222.05,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1280,CE,0,0,0,85,85.75,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1040,PE,0,0,0,35.3,28.1,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1060,PE,0,0,0,41,33.15,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1100,PE,0,0,0,54,44.8,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1140,PE,0,0,0,69.5,59,0,0,0,0,03-MAR-2023,
OPTSTK,SHRIRAMFIN,25-May-2023,1160,PE,0,0,0,78.1,67,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2420,CE,0,0,0,476.2,755.8,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2440,CE,0,0,0,460,735.9,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3000,CE,204.4,212,191,212,212,6,52.91,5500,275,03-MAR-
2023,
OPTSTK,SIEMENS,29-Mar-2023,3100,CE,128,143.35,115.15,132.4,132.4,90,798.54,10725,-
2750,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3140,CE,99,117.15,91.75,108.9,108.9,39,347.95,4400,-
275,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3160,CE,86,105,81,99.6,99.6,127,1136.55,9900,7425,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3180,CE,85.05,94,75,87.3,87.3,96,862.49,7700,6600,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-
2023,3200,CE,74.8,84.85,63.5,78.55,78.55,1157,10420.44,109175,-26950,03-MAR-2023,
2023,3220,CE,59.95,73.3,59.95,70.55,70.55,22,198.94,7975,1650,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3240,CE,54,67,50.2,60.95,60.95,67,607.71,20350,-2750,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3260,CE,47.7,60,47.3,53.15,53.15,69,628.57,23650,-
550,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3280,CE,43,52,41.6,50,67.55,6,54.9,21450,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3300,CE,38.95,48,34,41.95,41.95,1181,10851.45,314050,-
9900,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3320,CE,32.95,38.35,28.75,33.35,54.9,15,138.31,7975,-
2200,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3340,CE,25.7,36.85,25.7,32,32,28,259.54,10175,1925,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3360,CE,22,30.2,22,28,28,13,121.1,7700,-275,03-MAR-2023,
2023,3400,CE,20.95,23.95,16.55,21.05,21.05,466,4383.27,105600,-7150,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3440,CE,15,18,13,15.65,15.65,43,408.56,15400,0,03-MAR-
2023,
2023,3500,CE,9.55,11.85,8.1,10.75,10.75,278,2683.43,94325,6325,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3600,CE,4.8,5.5,3.7,5.05,5.05,178,1764.53,80300,-
11275,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3620,CE,7.1,7.1,7.1,7.1,8.45,1,9.97,1925,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3700,CE,1.9,2.65,1.65,2.2,2.2,44,447.93,24750,4675,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2420,PE,0,0,0,32.85,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2480,PE,0,0,0,44,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2800,PE,8,8.6,5,5.9,5.9,157,1211.75,33550,-4400,03-MAR-
2023,
OPTSTK,SIEMENS,29-Mar-2023,2900,PE,15.25,17.8,11.35,13.1,13.1,276,2211.73,70400,-
6050,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2960,PE,0,0,0,234.6,30,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,2980,PE,24,25,24,24.5,24.5,3,24.78,825,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3000,PE,30,35.35,21.95,24.05,24.05,445,3704.56,79750,-
19800,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3040,PE,31.3,32.05,31.3,32.05,32.05,4,33.78,825,550,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3060,PE,52,52,40.85,42.65,57.55,11,93.88,2200,1650,03-
MAR-2023,
2023,3100,PE,64,68.15,44.25,48.85,48.85,484,4199.17,171875,16775,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3120,PE,74.95,74.95,57,60,80.65,12,105.08,4125,0,03-MAR-
2023,
OPTSTK,SIEMENS,29-Mar-2023,3140,PE,78,85.3,61,62.75,62.75,80,706.83,11275,-550,03-
MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3160,PE,94.2,94.2,67.5,74,74,56,498.82,7975,1375,03-MAR-
2023,
OPTSTK,SIEMENS,29-Mar-2023,3180,PE,97.1,97.1,82,82,108.9,5,44.94,1925,825,03-MAR-
2023,
OPTSTK,SIEMENS,29-Mar-2023,3200,PE,109,119.8,86,92.05,92.05,184,1669.41,68200,-
7425,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3300,PE,175.7,175.7,150,155.6,155.6,20,190.28,23100,-
1375,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3380,PE,0,0,0,542.85,239,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,29-Mar-2023,3400,PE,260,260,260,260,254.6,1,10.06,1375,0,03-MAR-
2023,
OPTSTK,SIEMENS,27-Apr-2023,2520,CE,0,0,0,545.15,674.95,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,27-Apr-2023,3180,CE,0,0,0,140,166.85,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,27-Apr-2023,3320,CE,0,0,0,96.3,108,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,27-Apr-2023,2520,PE,0,0,0,26.5,3.9,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,27-Apr-2023,2680,PE,0,0,0,55.8,13,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,27-Apr-2023,2860,PE,0,0,0,110,38.2,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,27-Apr-2023,3340,PE,0,0,0,378.35,241,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,2740,CE,0,0,0,593.45,503.2,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,2960,CE,0,0,0,420,338.85,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,3040,CE,0,0,0,364.35,288,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,3260,CE,0,0,0,236,174.65,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,3580,CE,0,0,0,111.85,74,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,2740,PE,0,0,0,27.65,34.6,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,2760,PE,0,0,0,30.4,38,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,3020,PE,0,0,0,87,107.05,0,0,0,0,03-MAR-2023,
OPTSTK,SIEMENS,25-May-2023,3640,PE,0,0,0,414,478.45,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,1740,CE,0,0,0,579.85,540.95,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,1920,CE,0,0,0,429,365.65,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2000,CE,280,280,280,280,292.15,1,8.55,375,375,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2100,CE,178,178,178,178,208.65,1,8.54,13875,-375,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2180,CE,108.2,108.2,108.2,108.2,151.4,1,8.58,8625,0,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2200,CE,92.9,115,89,105.35,105.35,125,1079.27,53625,-
7875,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2220,CE,90,99,81.75,90.1,90.1,18,155.9,14250,-2625,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2240,CE,76.95,86.75,66.45,79.25,79.25,226,1962.72,27000,-
17625,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2260,CE,65,75,55.35,67.15,67.15,262,2284.95,39375,-10125,03-
MAR-2023,
OPTSTK,SRF,29-Mar-2023,2280,CE,55,64,46.4,56.2,56.2,609,5338.39,36000,10500,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2300,CE,44.5,54,38.35,46.95,46.95,1454,12793.26,158250,-
17250,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2320,CE,39.3,42,33.5,39.35,39.35,127,1122.97,29250,-
12750,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2340,CE,31.9,37,27,32.2,32.2,51,453.76,10500,5250,03-MAR-
2023,
OPTSTK,SRF,29-Mar-
2023,2360,CE,25.7,30.05,20.7,26.55,26.55,160,1431.26,36750,1125,03-MAR-2023,
OPTSTK,SRF,29-Mar-
2023,2400,CE,16.5,19.9,13.25,17.45,17.45,991,8981.77,472125,10125,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2440,CE,0,0,0,10,37.75,0,0,750,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2480,CE,7.95,8.2,6.5,7.6,7.6,99,923.49,8625,7500,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2500,CE,6.1,7.15,4.45,6.15,6.15,495,4651.54,202125,9375,03-
MAR-2023,
OPTSTK,SRF,29-Mar-2023,2520,CE,5.65,5.65,4.65,4.65,22,6,56.81,1875,1125,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2540,CE,4.25,5.25,3.25,4.5,4.5,10,95.4,1875,375,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2560,CE,3.55,3.55,3.55,3.55,16.5,1,9.61,375,375,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2600,CE,2.75,3.1,1.95,2.6,2.6,111,1083.23,57750,-750,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2680,CE,1,1.2,1,1.2,6.45,4,40.21,3000,-750,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,1740,PE,0,0,0,14.5,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,1820,PE,0,0,0,23.7,1,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,1880,PE,0,0,0,33,2.4,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2000,PE,3,3.7,2.3,2.85,2.85,76,570.84,43500,-3000,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2040,PE,4.3,5.3,3.35,4.2,4.2,87,666.92,10125,-1125,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2060,PE,5.45,5.55,4.85,5.25,5.25,13,100.67,9000,-1125,03-
MAR-2023,
OPTSTK,SRF,29-Mar-2023,2080,PE,7.25,7.9,5.9,5.9,22,10,78.26,2250,1500,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2100,PE,9.7,11.75,6.95,8.7,8.7,237,1874.36,97500,-13500,03-
MAR-2023,
OPTSTK,SRF,29-Mar-2023,2120,PE,11,13.4,8.5,11.15,11.15,84,671.22,17625,12750,03-
MAR-2023,
OPTSTK,SRF,29-Mar-2023,2140,PE,13.7,17.35,11.1,14.05,14.05,28,226.19,9375,4125,03-
MAR-2023,
OPTSTK,SRF,29-Mar-
2023,2160,PE,16.45,22.65,13.75,17.55,17.55,53,432.79,21000,2625,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2180,PE,23,27,19.5,20.95,20.95,75,619.3,26625,8625,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2200,PE,29.95,34.35,22,26.4,26.4,598,4996.42,107625,-
22500,03-MAR-2023,
OPTSTK,SRF,29-Mar-
2023,2220,PE,33.95,41.25,27.65,32.85,32.85,64,540.88,12750,6000,03-MAR-2023,
OPTSTK,SRF,29-Mar-
2023,2240,PE,42.65,50.3,34.25,39.55,39.55,97,830.06,13875,4500,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2260,PE,49.95,60,41,47.35,47.35,59,510.99,8250,1500,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2280,PE,61.05,67.2,50.2,55.2,55.2,60,525.5,10125,9750,03-
MAR-2023,
OPTSTK,SRF,29-Mar-2023,2300,PE,67.5,82.35,61,66.7,66.7,75,666.29,67125,375,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2320,PE,0,0,0,95.2,113,0,0,750,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2340,PE,83.6,83.6,83.6,83.6,124.9,1,9.08,1125,375,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2400,PE,135.05,135.05,135,135,164.3,5,47.53,32625,0,03-MAR-
2023,
OPTSTK,SRF,29-Mar-2023,2500,PE,227,227,223,223,223,2,20.43,14250,0,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2600,PE,329,330,328,328,327.2,3,32.95,4875,-750,03-MAR-2023,
OPTSTK,SRF,29-Mar-2023,2680,PE,395,402,395,398.45,401.05,3,34.63,12375,1125,03-MAR-
2023,
OPTSTK,SRF,27-Apr-2023,1760,CE,0,0,0,427.45,535.6,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,27-Apr-2023,2000,CE,0,0,0,255.45,324,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,27-Apr-2023,2300,CE,0,0,0,58,133.75,0,0,1125,0,03-MAR-2023,
OPTSTK,SRF,27-Apr-2023,2660,CE,0,0,0,36,31.4,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,27-Apr-2023,1760,PE,0,0,0,28.8,4.45,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,27-Apr-2023,2200,PE,0,0,0,65,89.75,0,0,375,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,1800,CE,0,0,0,495.05,516.25,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,2040,CE,0,0,0,310,323.5,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,2140,CE,0,0,0,246.95,257,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,2500,CE,0,0,0,93.95,95,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,1800,PE,0,0,0,20.3,14.7,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,1860,PE,0,0,0,29,21.75,0,0,0,0,03-MAR-2023,
OPTSTK,SRF,25-May-2023,2040,PE,0,0,0,70.95,58,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,810,CE,0,0,0,207.25,161.1,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,850,CE,0,0,0,142,121.95,0,0,2800,0,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,900,CE,70.5,70.5,70.45,70.5,70.5,2,13.58,16100,-
700,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,920,CE,49,51,49,51,60.2,2,13.58,1400,700,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-
2023,930,CE,44.4,44.4,44.35,44.35,52.75,2,13.64,7000,700,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,940,CE,41.45,41.45,32.95,34,45.9,4,27.33,1400,0,03-
MAR-2023,
2023,950,CE,30,36.35,25.35,28.55,28.55,785,5382.17,57400,7000,03-MAR-2023,
2023,960,CE,24.95,25.45,19.2,22.15,22.15,1021,7019.99,133700,22400,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,970,CE,17.5,19.35,14,16.35,16.35,1445,9980.96,253400,-
24500,03-MAR-2023,
2023,980,CE,13.45,14,10,11.7,11.7,1862,12926.12,567000,127400,03-MAR-2023,
2023,990,CE,9.35,9.75,6.9,8.1,8.1,620,4331.96,537600,2800,03-MAR-2023,
2023,1000,CE,6.55,6.8,4.8,5.45,5.45,1333,9383.13,876400,49700,03-MAR-2023,
2023,1010,CE,4.4,4.7,3.35,3.7,3.7,117,830.43,212100,2800,03-MAR-2023,
2023,1020,CE,2.75,3.15,2.4,2.6,2.6,152,1088.06,321300,3500,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1030,CE,1.9,2.2,1.6,1.9,1.9,75,541.72,136500,4900,03-
MAR-2023,
2023,1040,CE,1.35,1.55,1.2,1.35,1.35,55,400.9,119700,10500,03-MAR-2023,
2023,1050,CE,1.25,1.25,0.9,0.95,0.95,100,735.7,240100,4900,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1060,CE,0.7,0.75,0.7,0.75,4,13,96.52,138600,2800,03-
MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1090,CE,0.95,0.95,0.55,0.55,1.7,4,30.54,1400,700,03-
MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1100,CE,0.4,0.55,0.4,0.5,0.5,45,346.65,209300,-
1400,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,810,PE,0,0,0,3,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,820,PE,0,0,0,3.7,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,850,PE,0.9,0.9,0.3,0.3,0.8,8,47.62,42000,-1400,03-MAR-
2023,
OPTSTK,SUNPHARMA,29-Mar-2023,880,PE,1.4,1.4,0.8,0.9,0.9,28,172.69,114800,700,03-
MAR-2023,
2023,900,PE,2.5,2.85,1.4,1.7,1.7,250,1578.22,283500,30100,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,910,PE,3,3.4,1.95,2.25,2.25,87,555.86,28000,-5600,03-
MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,920,PE,4,5,2.7,3.1,3.1,158,1021.54,92400,-11900,03-
MAR-2023,
2023,930,PE,5.8,6.25,3.8,4.3,4.3,279,1825.89,129500,41300,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,940,PE,8.7,8.9,5.3,5.95,5.95,600,3975.92,144900,-
95900,03-MAR-2023,
2023,950,PE,10.85,11.7,7.55,8.5,8.5,704,4728.7,291200,24500,03-MAR-2023,
2023,960,PE,12.5,15,10.5,11.7,11.7,1590,10829.46,275100,48300,03-MAR-2023,
2023,970,PE,18.35,19.45,14.5,15.9,15.9,465,3211.43,191800,105000,03-MAR-2023,
24500,03-MAR-2023,
700,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1000,PE,36.15,39,32,34.5,44.3,20,144.93,138600,-
2100,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1030,PE,0,0,0,59,66.35,0,0,2100,0,03-MAR-2023,
OPTSTK,SUNPHARMA,29-Mar-2023,1050,PE,81.85,81.85,81.85,81.85,83,1,7.92,31500,-
700,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,810,CE,0,0,0,245.35,167.05,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,980,CE,28,28,28,28,39.05,1,7.05,1400,700,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,1180,CE,0,0,0,19,1.6,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,810,PE,0,0,0,1.35,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,860,PE,0,0,0,3.95,5,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,900,PE,0,0,0,10,11.8,0,0,700,0,03-MAR-2023,
OPTSTK,SUNPHARMA,27-Apr-2023,1100,PE,0,0,0,81.65,128,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,25-May-2023,810,CE,0,0,0,180.65,173.45,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,25-May-2023,810,PE,0,0,0,3.75,3.25,0,0,0,0,03-MAR-2023,
OPTSTK,SUNPHARMA,25-May-2023,820,PE,0,0,0,4.6,4,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,345,CE,0,0,0,147.15,96.35,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,370,CE,0,0,0,124.15,72,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,400,CE,0,0,0,39,45.05,0,0,1500,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,420,CE,0,0,0,19,30,0,0,1500,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,430,CE,14.75,16.45,14.75,16,16,6,40.09,75000,0,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,435,CE,11.25,11.25,11.25,11.25,20.9,1,6.69,15000,1500,03-
MAR-2023,
OPTSTK,SUNTV,29-Mar-
2023,440,CE,12.85,12.85,8.7,10.35,10.35,113,763.52,145500,4500,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,445,CE,10.65,10.7,8.2,8.2,16,4,27.26,18000,0,03-MAR-2023,
MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,460,CE,3.8,4.1,3.3,3.7,3.7,67,466.02,216000,-4500,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,470,CE,2.5,2.5,2.25,2.25,7.4,3,21.25,42000,3000,03-MAR-
2023,
MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,485,CE,1,1.15,0.9,1,1,9,65.61,3000,3000,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,500,CE,0.5,0.65,0.5,0.6,0.6,28,210.23,280500,27000,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,345,PE,0,0,0,1.15,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,400,PE,1.5,1.5,1.2,1.2,3.55,16,96.32,130500,-4500,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,410,PE,2.5,2.5,2.15,2.45,5.6,9,55.66,6000,6000,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,420,PE,3.65,4.4,3.6,3.75,3.75,50,317.9,124500,40500,03-
MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,430,PE,6.35,7.4,6,6.55,6.55,58,379.84,171000,22500,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,435,PE,8,9.6,8,9.6,14.25,7,46.59,7500,4500,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,450,PE,17.25,18,17.1,18,22.1,4,28.04,97500,6000,03-MAR-
2023,
OPTSTK,SUNTV,29-Mar-2023,455,PE,0,0,0,30,25.15,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,29-Mar-2023,550,PE,0,0,0,93,108,0,0,10500,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,345,CE,0,0,0,128.85,99.2,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,500,CE,0,0,0,3,7.95,0,0,1500,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,525,CE,0,0,0,18,4.35,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,345,PE,0,0,0,1.6,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,380,PE,0,0,0,5,4.25,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,500,PE,0,0,0,50.7,63,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,535,PE,0,0,0,75.05,93,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,27-Apr-2023,545,PE,102,102,102,102,102,4,38.82,6000,6000,03-MAR-2023,
OPTSTK,SUNTV,25-May-2023,345,CE,0,0,0,102.2,102.45,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,25-May-2023,350,CE,0,0,0,97.8,98,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,25-May-2023,435,CE,0,0,0,38.25,37,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,25-May-2023,345,PE,0,0,0,2.95,2.3,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,25-May-2023,410,PE,0,0,0,17,15.25,0,0,0,0,03-MAR-2023,
OPTSTK,SUNTV,25-May-2023,415,PE,0,0,0,18.85,17,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,460,CE,0,0,0,128.4,117.3,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,550,CE,0,0,0,40,36.55,0,0,1000,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,560,CE,0,0,0,53.65,30,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,570,CE,20.7,20.7,20.7,20.7,24.2,1,5.9,52000,0,03-MAR-
2023,
OPTSTK,SYNGENE,29-Mar-2023,580,CE,13,15,12.45,13.05,19.2,14,83.15,81000,-1000,03-
MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,590,CE,10,10.6,8.25,8.25,8.25,7,41.96,21000,1000,03-MAR-
2023,
OPTSTK,SYNGENE,29-Mar-2023,600,CE,7.4,8.05,5.9,6.2,6.2,103,624.69,163000,-8000,03-
MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,610,CE,5.45,5.45,5.45,5.45,8.55,1,6.15,62000,-1000,03-
MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,620,CE,3,3.05,2.35,2.5,2.5,21,130.76,95000,3000,03-MAR-
2023,
OPTSTK,SYNGENE,29-Mar-2023,650,CE,1.45,1.5,1.45,1.5,2.3,2,13.02,25000,2000,03-MAR-
2023,
OPTSTK,SYNGENE,29-Mar-2023,700,CE,0.25,0.25,0.25,0.25,0.3,1,7,8000,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,460,PE,0,0,0,3.1,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,500,PE,0,0,0,0.8,1,0,0,73000,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,530,PE,0,0,0,16,4.2,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,550,PE,4.15,4.2,4.15,4.2,4.2,7,38.79,79000,2000,03-MAR-
2023,
OPTSTK,SYNGENE,29-Mar-2023,570,PE,12.25,12.25,8.35,10,16.45,9,52.19,11000,-1000,03-
MAR-2023,
OPTSTK,SYNGENE,29-Mar-2023,600,PE,28,29.5,26.85,28.35,28.35,4,25.13,16000,0,03-MAR-
2023,
OPTSTK,SYNGENE,27-Apr-2023,460,CE,0,0,0,123.25,120.8,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,480,CE,0,0,0,106,102.15,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,510,CE,0,0,0,82.25,76,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,520,CE,0,0,0,75,68,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,670,CE,0,0,0,12,5.35,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,460,PE,0,0,0,3.35,0.9,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,480,PE,0,0,0,5.75,2,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,530,PE,0,0,0,17,9.75,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,27-Apr-2023,610,PE,0,0,0,55,46.45,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,480,CE,0,0,0,117.2,106.95,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,580,CE,0,0,0,46,38.2,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,590,CE,0,0,0,41,33.6,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,480,PE,0,0,0,3.95,4.15,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,590,PE,0,0,0,35.75,39,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,600,PE,0,0,0,41,44.65,0,0,0,0,03-MAR-2023,
OPTSTK,SYNGENE,25-May-2023,630,PE,0,0,0,58.95,64,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,770,CE,0,0,0,188.7,242,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,780,CE,0,0,0,180.95,232.15,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,900,CE,105.9,119.4,98.75,115,115,8,40.38,12000,1500,03-
MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,920,CE,83.4,92,83.4,92,103.4,2,10.07,1000,0,03-MAR-
2023,
OPTSTK,TATACHEM,29-Mar-2023,940,CE,67.4,71.4,67.4,71.4,88.15,5,25.26,3500,2000,03-
MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,950,CE,62.35,71,56.15,71,71,12,60.68,9500,-2000,03-MAR-
2023,
OPTSTK,TATACHEM,29-Mar-2023,960,CE,50,61.2,50,60.9,60.9,11,55.83,17000,1000,03-MAR-
2023,
OPTSTK,TATACHEM,29-Mar-2023,970,CE,46,55.7,41.75,52.35,52.35,42,213.82,44500,-
2500,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,980,CE,40.5,49,34.85,46.55,46.55,229,1169.61,115500,-
3500,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,990,CE,32.95,43,29.9,39.95,39.95,887,4545.59,47000,-
51500,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-
2023,1000,CE,26.95,36.7,25.1,33.85,33.85,5460,28129.27,317500,-48000,03-MAR-2023,
2023,1010,CE,22.55,31.05,21.1,28.35,28.35,1001,5185.91,74000,37500,03-MAR-2023,
2023,1020,CE,19.75,26.25,17.4,23.55,23.55,1518,7903.77,185500,47000,03-MAR-2023,
2023,1030,CE,15.15,21.5,14.35,19.9,19.9,490,2566.67,86500,9000,03-MAR-2023,
2023,1040,CE,12.5,17.75,11.55,16.15,16.15,743,3919.12,130500,21000,03-MAR-2023,
2023,1050,CE,10.9,14.65,9.35,13.2,13.2,1070,5681.15,204000,28000,03-MAR-2023,
2023,1060,CE,8,11.9,7.55,10.75,10.75,340,1817.94,137000,17500,03-MAR-2023,
MAR-2023,
2023,1080,CE,5.35,7.9,5,7.15,7.15,234,1270.94,111500,27000,03-MAR-2023,
2023,1100,CE,3.25,5.3,3.25,4.85,4.85,828,4571.55,493000,93000,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,1110,CE,2.6,2.6,2.6,2.6,12.9,1,5.56,5000,0,03-MAR-2023,
2023,1120,CE,2.35,3.5,2.25,3.25,3.25,192,1078.06,60500,7000,03-MAR-2023,
MAR-2023,
2023,1150,CE,1.3,2.35,0.95,1.8,1.8,119,685.27,77500,37000,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,1160,CE,0.85,1.25,0.85,1.2,1.2,3,17.41,3000,500,03-MAR-
2023,
MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,770,PE,0,0,0,17.15,0.2,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,800,PE,0.3,0.3,0.3,0.3,0.55,1,4,19000,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,820,PE,0,0,0,29.35,1,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,840,PE,0,0,0,1,1.75,0,0,500,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,850,PE,0.15,0.55,0.15,0.45,0.45,4,17,27000,-1500,03-
MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,880,PE,1.1,1.1,0.95,1,4.75,6,26.43,39000,-3000,03-MAR-
2023,
OPTSTK,TATACHEM,29-Mar-2023,890,PE,1.7,1.7,1.7,1.7,5.9,1,4.45,500,500,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,900,PE,2.6,2.7,1.45,1.55,1.55,754,3401.14,207000,-
95000,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,910,PE,2.95,3.6,2.8,3.6,8.95,8,36.52,20000,2000,03-MAR-
2023,
OPTSTK,TATACHEM,29-Mar-2023,920,PE,4.4,4.9,2.45,2.7,2.7,232,1071.58,69000,16000,03-
MAR-2023,
2023,940,PE,6.5,8.25,4.1,4.35,4.35,239,1131.05,48000,4500,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,950,PE,9.25,10.6,5.3,5.7,5.7,720,3451.83,142000,-
131000,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,960,PE,11,13.6,6.95,7.4,7.4,235,1139.43,59500,-
19000,03-MAR-2023,
2023,970,PE,14.85,16.9,8.85,9.55,9.55,281,1379.52,45000,1000,03-MAR-2023,
2023,980,PE,18.15,21,11.25,12,12,570,2839.13,176500,49500,03-MAR-2023,
2023,990,PE,23,25.65,14.25,15.15,15.15,233,1176.31,35000,5000,03-MAR-2023,
2023,1000,PE,26,31.15,17.5,18.85,18.85,1306,6683.54,250500,36000,03-MAR-2023,
2023,1010,PE,30.5,36.3,22,23.25,23.25,155,803.89,25500,17500,03-MAR-2023,
2023,1020,PE,29.9,29.9,27,28.65,28.65,71,372.23,25500,22000,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,1040,PE,47.1,47.1,38.4,41.65,41.65,8,43.27,20500,0,03-
MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,1050,PE,57.1,61,54.85,54.85,65.3,6,33.19,16500,-
1000,03-MAR-2023,
2023,1060,PE,62.25,62.25,62.25,62.25,71.95,2,11.22,4000,0,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,1100,PE,102.4,105.5,101.6,103,101.35,4,24.06,55500,-
500,03-MAR-2023,
2023,1110,PE,108.45,108.45,108.45,108.45,109.35,1,6.09,2500,500,03-MAR-2023,
OPTSTK,TATACHEM,29-Mar-2023,1130,PE,0,0,0,207.9,126,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,790,CE,0,0,0,190.25,229.8,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,850,CE,0,0,0,146,176.35,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,860,CE,0,0,0,139.25,168,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-
2023,1000,CE,45.05,53.3,45,52.45,52.45,10,52.39,5500,2500,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,790,PE,0,0,0,16.25,3.2,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,850,PE,0,0,0,31,9.15,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,900,PE,8,8,8,8,18.5,1,4.54,2000,500,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,910,PE,0,0,0,52.55,21,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,1000,PE,0,0,0,65,54,0,0,5500,0,03-MAR-2023,
OPTSTK,TATACHEM,27-Apr-2023,1190,PE,0,0,0,238.15,184,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,25-May-2023,810,CE,0,0,0,193.1,220.85,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,25-May-2023,1010,CE,0,0,0,71.45,85,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,25-May-2023,1060,CE,0,0,0,53,63.25,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,25-May-2023,810,PE,0,0,0,15.85,9.6,0,0,0,0,03-MAR-2023,
OPTSTK,TATACHEM,25-May-2023,850,PE,0,0,0,24.7,16,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,980,CE,0,0,0,307.3,224.6,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1140,CE,91.8,91.8,91.8,91.8,88.55,1,6.15,500,500,03-
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1160,CE,0,0,0,171,75.7,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-
2023,1180,CE,47.2,47.35,47.2,47.35,64.05,2,12.27,1500,1000,03-MAR-2023,
2023,1200,CE,36.2,38.5,31,35.9,35.9,136,839.84,48000,1000,03-MAR-2023,
2023,1220,CE,28,29.75,24,26.65,26.65,64,398.86,47000,8000,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1240,CE,25,25,16.75,18.3,18.3,22,138.57,6500,5000,03-
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1260,CE,14,14.4,11.7,13.3,13.3,84,534.57,71000,-
2500,03-MAR-2023,
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1320,CE,4.5,4.5,3.1,4.35,14.85,13,86.05,1500,-1000,03-
MAR-2023,
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1400,CE,1.15,1.55,1.1,1.3,1.3,21,147.12,35000,0,03-MAR-
2023,
OPTSTK,TATACOMM,29-Mar-2023,1420,CE,4,4.5,0.2,1.3,1.3,39,277.2,3000,500,03-MAR-
2023,
OPTSTK,TATACOMM,29-Mar-2023,1500,CE,0.65,0.65,0.65,0.65,1.15,1,7.5,1000,-500,03-
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,980,PE,0,0,0,11.1,1.25,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1060,PE,0,0,0,3,7,0,0,500,0,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1100,PE,3.6,3.75,3,3.7,3.7,56,308.97,43000,5000,03-MAR-
2023,
OPTSTK,TATACOMM,29-Mar-2023,1160,PE,11.5,13.6,11.5,13.6,13.6,11,64.5,18000,2000,03-
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1180,PE,18.75,20.75,17.1,20,20,26,155.9,10500,-1000,03-
MAR-2023,
2023,1200,PE,27.6,30.9,25.1,28.2,28.2,172,1056.34,81500,8000,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1220,PE,42,42,42,42,42,1,6.31,500,0,03-MAR-2023,
2023,1240,PE,52.95,52.95,52.95,52.95,71.8,1,6.46,1000,500,03-MAR-2023,
2023,1260,PE,64.75,64.75,64.75,64.75,84.85,1,6.62,28000,500,03-MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1300,PE,98.6,98.6,98.6,98.6,114,1,6.99,33500,500,03-
MAR-2023,
OPTSTK,TATACOMM,29-Mar-2023,1360,PE,0,0,0,140,163.7,0,0,500,0,03-MAR-2023,
OPTSTK,TATACOMM,27-Apr-2023,980,CE,0,0,0,330.7,235.95,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,27-Apr-2023,1200,CE,0,0,0,164,80.35,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,27-Apr-2023,1220,CE,0,0,0,50,71,0,0,2000,0,03-MAR-2023,
OPTSTK,TATACOMM,27-Apr-2023,1440,CE,0,0,0,59.2,14,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,27-Apr-2023,980,PE,0,0,0,9.05,6.85,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,27-Apr-2023,1340,PE,0,0,0,125.5,158,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,980,CE,0,0,0,257.9,247.85,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,1060,CE,0,0,0,196,185.35,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,1360,CE,0,0,0,50.85,43,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,1400,CE,0,0,0,41.1,34,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,980,PE,0,0,0,15,13.35,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,1000,PE,0,0,0,18.35,16.55,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,1080,PE,0,0,0,37.25,35,0,0,0,0,03-MAR-2023,
OPTSTK,TATACOMM,25-May-2023,1120,PE,0,0,0,50.2,48,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,590,CE,0,0,0,197.55,122.95,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,690,CE,29.7,29.7,27.9,29,29,3,19.4,2700,1800,03-MAR-
2023,
OPTSTK,TATACONSUM,29-Mar-
2023,700,CE,22.05,23.9,20.25,22.1,22.1,143,929.69,82800,9900,03-MAR-2023,
2023,710,CE,16,17.5,14.8,15.85,15.85,467,3050.74,159300,70200,03-MAR-2023,
2023,720,CE,11.75,12.25,10.1,10.95,10.95,542,3566.41,378000,68400,03-MAR-2023,
2023,730,CE,7.4,8.2,6.75,7.25,7.25,430,2853.68,578700,77400,03-MAR-2023,
2023,740,CE,5,5.25,4.3,4.5,4.5,425,2848.35,384300,97200,03-MAR-2023,
2023,750,CE,3.25,3.5,2.75,2.85,2.85,342,2317.7,1161900,38700,03-MAR-2023,
2023,760,CE,2.15,2.25,1.85,1.95,1.95,178,1220.73,1190700,24300,03-MAR-2023,
2023,770,CE,1.4,1.4,1.15,1.25,1.25,67,465.08,382500,900,03-MAR-2023,
2023,780,CE,0.75,1,0.75,0.85,0.85,24,168.65,66600,10800,03-MAR-2023,
2023,800,CE,0.55,0.55,0.45,0.5,0.5,20,144.09,465300,2700,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,840,CE,0.9,0.9,0.45,0.65,0.65,3,22.69,3600,900,03-
MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,900,CE,0,0,0,4,0.05,0,0,900,0,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,590,PE,0,0,0,1.5,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,640,PE,2.4,2.4,2.4,2.4,2.4,1,5.78,4500,900,03-MAR-
2023,
OPTSTK,TATACONSUM,29-Mar-2023,650,PE,1.4,1.4,1,1.2,1.2,63,369.22,121500,28800,03-
MAR-2023,
2023,660,PE,1.9,1.9,1.45,1.45,1.45,25,148.86,38700,3600,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,670,PE,3.2,3.2,2.3,2.45,2.45,43,260.31,76500,1800,03-
MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,680,PE,4,4.65,3.2,3.75,3.75,62,381.58,126900,1800,03-
MAR-2023,
2023,690,PE,6.3,6.9,4.85,5.5,5.5,100,626.36,107100,17100,03-MAR-2023,
2023,700,PE,8.75,10.25,7.3,8.1,8.1,179,1141.9,222300,2700,03-MAR-2023,
2023,710,PE,12.95,14.45,10.7,11.85,11.85,237,1541.33,166500,22500,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,720,PE,18,20,15.6,16.7,16.7,62,411.45,110700,-
4500,03-MAR-2023,
2023,730,PE,23.85,27.1,21.3,23.1,23.1,16,108.58,96300,3600,03-MAR-2023,
2023,740,PE,33.9,33.95,28.8,28.8,38.25,3,20.84,46800,900,03-MAR-2023,
2023,750,PE,40,42.6,38.4,40.05,45.5,113,803.29,1134000,6300,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,760,PE,50.95,50.95,46.9,46.95,53.2,8,58.18,15300,-
900,03-MAR-2023,
2023,770,PE,57.15,57.2,57.15,57.2,57.2,2,14.88,63000,900,03-MAR-2023,
2023,780,PE,65.95,65.95,65.95,65.95,65.95,1,7.61,9000,900,03-MAR-2023,
2023,790,PE,75.95,75.95,75.95,75.95,75.95,1,7.79,900,900,03-MAR-2023,
2023,800,PE,87.15,87.15,85.95,85.95,85.95,2,15.95,59400,1800,03-MAR-2023,
2023,840,PE,126.05,126.05,126.05,126.05,126.35,1,8.69,3600,900,03-MAR-2023,
OPTSTK,TATACONSUM,29-Mar-2023,850,PE,0,0,0,127,136.15,0,0,18000,0,03-MAR-2023,
OPTSTK,TATACONSUM,27-Apr-2023,590,CE,0,0,0,162.7,127.6,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,27-Apr-2023,650,CE,0,0,0,111,75.2,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,27-Apr-2023,590,PE,0,0,0,2.5,1.3,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,27-Apr-2023,640,PE,0,0,0,8,6.35,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,27-Apr-2023,770,PE,0,0,0,55,65.55,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,590,CE,0,0,0,140,132.6,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,600,CE,0,0,0,131.15,123.7,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,650,CE,0,0,0,90.45,83,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,710,CE,0,0,0,52,45.4,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,590,PE,0,0,0,3.4,3.05,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,600,PE,0,0,0,4.35,4,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,690,PE,0,0,0,25,25.2,0,0,0,0,03-MAR-2023,
OPTSTK,TATACONSUM,25-May-2023,730,PE,0,0,0,43,44.1,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,315,CE,0,0,0,127,114.65,0,0,5700,0,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,325,CE,0,0,0,76.25,104.8,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,335,CE,0,0,0,69.05,95,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,380,CE,45.75,51,45.75,51,53.7,4,24.44,17100,1425,03-
MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-
2023,390,CE,42.35,42.35,42.35,42.35,45.65,1,6.16,48450,0,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,400,CE,27.5,34,27.5,32.3,32.3,147,901.41,595650,-
7125,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,405,CE,24.75,26.85,24.7,26.85,34.85,5,30.64,11400,-
1425,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,410,CE,21,25,20.4,24.05,24.05,104,641.09,381900,0,03-
MAR-2023,
2023,415,CE,17.1,21.4,16.9,20.35,20.35,212,1310.39,168150,-18525,03-MAR-2023,
2023,420,CE,14.45,18.4,13.8,16.8,16.8,2002,12425.98,1068750,-229425,03-MAR-2023,
2023,425,CE,12.2,15.25,11,13.75,13.75,2278,14208.13,538650,-263625,03-MAR-2023,
2023,430,CE,8.7,12.45,8.7,11.05,11.05,4804,30149.76,2311350,78375,03-MAR-2023,
39900,03-MAR-2023,
88350,03-MAR-2023,
9975,03-MAR-2023,
2023,450,CE,3.15,4.85,3.15,4.25,4.25,2766,17894.85,4518675,76950,03-MAR-2023,
2023,455,CE,2.55,3.7,2.55,3.2,3.2,429,2800.18,721050,51300,03-MAR-2023,
2023,460,CE,2.05,2.85,1.95,2.45,2.45,1183,7793.76,2452425,111150,03-MAR-2023,
2023,465,CE,1.65,2.2,1.5,1.9,1.9,289,1922.16,420375,1425,03-MAR-2023,
2023,470,CE,1.2,1.75,1.15,1.5,1.5,639,4292.11,1584600,5700,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,475,CE,1,1.35,0.95,1.2,1.2,239,1621.45,229425,-
17100,03-MAR-2023,
2023,480,CE,0.8,1.1,0.75,0.95,0.95,486,3330.29,1788375,42750,03-MAR-2023,
14250,03-MAR-2023,
2023,490,CE,0.55,0.7,0.5,0.65,0.65,177,1237.42,575700,12825,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,495,CE,0.45,0.6,0.45,0.55,0.55,18,127.1,42750,0,03-
MAR-2023,
7125,03-MAR-2023,
2023,505,CE,0.35,0.45,0.35,0.45,0.45,31,223.26,72675,29925,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,510,CE,0.3,0.45,0.3,0.4,0.4,43,312.72,481650,7125,03-
MAR-2023,
7125,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,315,PE,0.15,0.15,0.15,0.15,0.1,3,13.47,84075,0,03-
MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,320,PE,0,0,0,0.15,0.1,0,0,34200,0,03-MAR-2023,
MAR-2023,
MAR-2023,
2023,350,PE,0.2,0.3,0.2,0.25,0.25,30,149.71,403275,31350,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,355,PE,0,0,0,19,1.1,0,0,0,0,03-MAR-2023,
2023,360,PE,0.35,0.35,0.25,0.3,0.3,33,169.41,163875,2850,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,365,PE,0.3,0.3,0.3,0.3,1.85,7,36.43,41325,-2850,03-
MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,370,PE,0.5,0.5,0.35,0.4,0.4,195,1029.27,521550,-
66975,03-MAR-2023,
28500,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,380,PE,1,1,0.55,0.65,0.65,855,4637.94,1305300,-
89775,03-MAR-2023,
22800,03-MAR-2023,
2023,390,PE,1.6,1.6,1,1.05,1.05,646,3601.04,897750,68400,03-MAR-2023,
32775,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,400,PE,3,3.05,1.85,2,2,1042,5973.39,2351250,58425,03-
MAR-2023,
2023,405,PE,4.05,4.05,2.5,2.7,2.7,398,2314.23,525825,22800,03-MAR-2023,
2023,410,PE,5.75,5.75,3.4,3.7,3.7,1216,7176.44,1653000,92625,03-MAR-2023,
2023,415,PE,7.05,7.05,4.6,4.9,4.9,707,4237.06,743850,270750,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,420,PE,9.8,9.8,6,6.4,6.4,1980,12055.96,2227275,-
19950,03-MAR-2023,
135375,03-MAR-2023,
2023,430,PE,13.9,14.3,9.95,10.6,10.6,1414,8897.56,1417875,64125,03-MAR-2023,
25650,03-MAR-2023,
2023,440,PE,20.25,20.25,15.55,16.35,16.35,184,1197.43,1429275,-24225,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,445,PE,21.7,21.7,19,19.5,29,4,26.51,129675,-4275,03-
MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,450,PE,27.7,28,22.5,23.85,23.85,108,731.61,1100100,-
42750,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,455,PE,27,27,27,27,35.65,4,27.47,9975,5700,03-MAR-
2023,
OPTSTK,TATAMOTORS,29-Mar-2023,460,PE,35,35,31.5,31.5,39.25,4,28.1,380475,1425,03-
MAR-2023,
1425,03-MAR-2023,
1425,03-MAR-2023,
2023,490,PE,58.35,58.35,58,58.35,63.4,10,78.12,39900,12825,03-MAR-2023,
OPTSTK,TATAMOTORS,29-Mar-2023,500,PE,72,72,68.5,68.5,72.25,15,121.76,467400,-
21375,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,355,CE,0,0,0,81.05,81.2,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,370,CE,0,0,0,70.4,69,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,400,CE,34.05,34.05,34,34,47.65,2,12.36,9975,1425,03-
MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,420,CE,0,0,0,41.7,36,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-
2023,430,CE,16.35,19.1,15.9,17.4,17.4,29,184.73,65550,9975,03-MAR-2023,
2023,450,CE,9.2,10.6,8.85,9.65,9.65,90,589.32,297825,58425,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,470,CE,6,6,4,4,16,2,13.53,2850,0,03-MAR-2023,
2023,500,CE,2.1,2.55,2.05,2.55,9.15,28,200.41,171000,19950,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,355,PE,0,0,0,10.85,4.35,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,365,PE,0,0,0,13.55,6,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,370,PE,0,0,0,15,6.95,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,27-Apr-2023,400,PE,6.1,6.3,4.85,5.2,5.2,72,416.04,347700,-
34200,03-MAR-2023,
2023,420,PE,11.9,12,10.05,10.4,10.4,40,245.45,106875,38475,03-MAR-2023,
2023,430,PE,16.8,17.25,14.5,14.5,28.3,29,184.34,66975,5700,03-MAR-2023,
2023,450,PE,29.15,29.15,25,26.2,39.6,17,115.55,44175,21375,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,355,CE,0,0,0,92.45,86.4,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,370,CE,0,0,0,81.1,75,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,405,CE,0,0,0,57.8,52,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,485,CE,0,0,0,23,18.9,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,355,PE,0,0,0,7.95,7.55,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,390,PE,0,0,0,17,16.8,0,0,0,0,03-MAR-2023,
OPTSTK,TATAMOTORS,25-May-2023,460,PE,0,0,0,49.9,51,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,165,CE,0,0,0,46.8,43.75,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,167.5,CE,0,0,0,44.8,41.3,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,175,CE,0,0,0,39,34.2,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,190,CE,18.45,20.95,18.45,19.5,19.5,18,127.59,239625,-
10125,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,195,CE,16,16.2,15.4,16.2,17.5,3,21.35,81000,0,03-MAR-
2023,
OPTSTK,TATAPOWER,29-Mar-2023,197.5,CE,11.85,13.6,11.85,12.9,12.9,11,78.08,81000,-
6750,03-MAR-2023,
405000,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,202.5,CE,7.8,9.9,7.8,8.9,8.9,374,2671.8,675000,-
158625,03-MAR-2023,
648000,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-
2023,207.5,CE,5,6.7,4.9,5.75,5.75,857,6173.07,1299375,10125,03-MAR-2023,
2023,210,CE,3.95,5.4,3.8,4.6,4.6,5767,41800.98,8778375,1269000,03-MAR-2023,
2023,212.5,CE,3,4.2,2.9,3.5,3.5,549,4006.28,1063125,381375,03-MAR-2023,
2023,215,CE,2.2,3.3,2.2,2.65,2.65,1542,11337.4,3901500,371250,03-MAR-2023,
2023,217.5,CE,1.7,2.55,1.7,2.05,2.05,226,1675.6,452250,118125,03-MAR-2023,
2023,220,CE,1.3,1.95,1.3,1.5,1.5,2516,18821.26,6790500,307125,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,222.5,CE,1.05,1.5,1,1.1,1.1,128,966.46,192375,3375,03-
MAR-2023,
81000,03-MAR-2023,
2023,227.5,CE,0.55,0.85,0.55,0.65,0.65,141,1086.06,226125,70875,03-MAR-2023,
2023,230,CE,0.5,0.65,0.45,0.5,0.5,2012,15656.92,5143500,401625,03-MAR-2023,
2023,232.5,CE,0.45,0.5,0.4,0.4,0.4,26,204.41,145125,30375,03-MAR-2023,
2023,235,CE,0.35,0.4,0.3,0.35,0.35,176,1398.1,995625,141750,03-MAR-2023,
2023,240,CE,0.3,0.35,0.25,0.3,0.3,262,2124.81,2754000,121500,03-MAR-2023,
2023,245,CE,0.2,0.25,0.15,0.25,0.25,48,397.23,1083375,6750,03-MAR-2023,
2023,247.5,CE,0.15,0.15,0.1,0.15,0.15,67,559.99,627750,0,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,165,PE,0.15,0.15,0.1,0.1,0.15,20,111.44,124875,-
6750,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,167.5,PE,0.1,0.1,0.1,0.1,0.2,2,11.31,37125,0,03-MAR-
2023,
40500,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,172.5,PE,0,0,0,0.45,0.4,0,0,20250,0,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,175,PE,0.15,0.2,0.15,0.2,0.2,6,35.47,357750,-3375,03-
MAR-2023,
118125,03-MAR-2023,
2023,185,PE,0.35,0.35,0.25,0.3,0.3,141,881.83,904500,20250,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,187.5,PE,0.4,0.4,0.35,0.35,0.35,4,25.36,111375,-
10125,03-MAR-2023,
178875,03-MAR-2023,
6750,03-MAR-2023,
249750,03-MAR-2023,
2023,197.5,PE,1.3,1.3,0.95,1.15,1.15,162,1086.18,432000,67500,03-MAR-2023,
2023,200,PE,2,2,1.35,1.65,1.65,1303,8865.65,4151250,546750,03-MAR-2023,
114750,03-MAR-2023,
37125,03-MAR-2023,
2023,207.5,PE,5.05,5.05,3.5,3.95,3.95,308,2198.38,810000,273375,03-MAR-2023,
2023,210,PE,5.85,6.05,4.65,5.25,5.25,864,6276.3,3037500,658125,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,212.5,PE,7,7,6.1,6.65,11.35,26,192.17,70875,-3375,03-
MAR-2023,
2023,215,PE,9.25,9.25,7.6,8.3,8.3,64,482.44,745875,57375,03-MAR-2023,
2023,217.5,PE,10.2,10.5,10.2,10.5,10.5,2,15.37,30375,6750,03-MAR-2023,
2023,220,PE,12.75,12.75,11.1,12.25,12.25,25,195.65,2409750,0,03-MAR-2023,
2023,222.5,PE,13.2,13.2,13.2,13.2,17.95,1,7.95,10125,3375,03-MAR-2023,
OPTSTK,TATAPOWER,29-Mar-2023,225,PE,16,16.1,15.6,16.1,19.8,5,40.66,425250,10125,03-
MAR-2023,
2023,230,PE,20.75,21.7,19.9,21.15,21.15,30,253.85,2713500,16875,03-MAR-2023,
2023,235,PE,25.1,25.2,25.1,25.2,27.95,4,35.11,74250,13500,03-MAR-2023,
13500,03-MAR-2023,
2023,245,PE,35.65,35.65,35.65,35.65,35.65,1,9.47,401625,3375,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,165,CE,0,0,0,42.65,45.5,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,167.5,CE,0,0,0,40.65,43.25,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,200,CE,14.1,14.45,13.25,14,18.8,5,36.1,81000,-6750,03-
MAR-2023,
OPTSTK,TATAPOWER,27-Apr-
2023,210,CE,7.25,8.5,7.25,7.95,7.95,36,264.77,199125,27000,03-MAR-2023,
2023,220,CE,3.95,4.6,3.95,4.15,4.15,23,174.08,87750,47250,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,222.5,CE,3.5,3.5,3.5,3.5,8.65,1,7.62,3375,3375,03-MAR-
2023,
OPTSTK,TATAPOWER,27-Apr-2023,225,CE,3,3,2.5,3,7.85,3,23.06,6750,6750,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,227.5,CE,0,0,0,8,7.1,0,0,3375,0,03-MAR-2023,
2023,230,CE,2.35,2.35,2.25,2.25,6.45,8,62.72,47250,13500,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,240,CE,1.35,1.4,1.2,1.2,4.25,9,73.28,70875,20250,03-
MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,165,PE,0,0,0,3.35,0.95,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,167.5,PE,0,0,0,3.85,1.15,0,0,0,0,03-MAR-2023,
2023,180,PE,0.95,1.25,0.5,1.1,2.95,19,116.01,30375,10125,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,185,PE,0,0,0,8.65,4,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,190,PE,1.3,1.35,1.25,1.25,5.35,6,38.73,33750,16875,03-
MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,192.5,PE,1.5,1.5,1.5,1.5,6.1,2,13.09,6750,3375,03-MAR-
2023,
OPTSTK,TATAPOWER,27-Apr-2023,200,PE,3.65,3.65,3,3.25,3.25,46,315.45,374625,0,03-
MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,220,PE,12,12,12,12,19.35,2,15.66,16875,6750,03-MAR-
2023,
OPTSTK,TATAPOWER,27-Apr-2023,230,PE,0,0,0,25,26.2,0,0,3375,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,240,PE,0,0,0,41,33.9,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,245,PE,0,0,0,44.95,38,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,27-Apr-2023,247.5,PE,0,0,0,47,40.1,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,165,CE,0,0,0,42.35,47.4,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,167.5,CE,0,0,0,40.35,45.3,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,207.5,CE,0,0,0,16,18.4,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,215,CE,0,0,0,13.05,15,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,220,CE,0,0,0,5.25,13,0,0,3375,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,165,PE,0,0,0,3.1,1.95,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,167.5,PE,0,0,0,3.6,2.3,0,0,0,0,03-MAR-2023,
OPTSTK,TATAPOWER,25-May-2023,210,PE,0,0,0,19.9,16,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,87,CE,0,0,0,27.6,20.6,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,92,CE,0,0,0,21.2,16,0,0,16500,0,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-
2023,95,CE,11.55,13.35,11.55,13.35,13.4,3,17.67,93500,5500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,98,CE,0,0,0,8.05,11,0,0,11000,0,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,99,CE,9.4,9.4,9.4,9.4,9.4,1,5.96,27500,-5500,03-MAR-
2023,
2023,100,CE,7.05,8.9,7.05,8.55,8.55,424,2515.73,3261500,440000,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,101,CE,6.8,6.85,6.55,6.85,8.85,8,47.4,88000,0,03-MAR-
2023,
OPTSTK,TATASTEEL,29-Mar-2023,102,CE,6.1,7.15,5.7,6.9,6.9,41,244.52,181500,-
33000,03-MAR-2023,
2023,103,CE,5.45,6.5,4.95,6.1,6.1,136,815.4,368500,38500,03-MAR-2023,
137500,03-MAR-2023,
1875500,03-MAR-2023,
379500,03-MAR-2023,
60500,03-MAR-2023,
781000,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,109,CE,2.6,2.8,2,2.65,2.65,862,5280.12,1512500,-
33000,03-MAR-2023,
2023,110,CE,1.75,2.4,1.65,2.25,2.25,8063,49704.34,16093000,-297000,03-MAR-2023,
533500,03-MAR-2023,
2023,112,CE,1.4,1.7,1.15,1.55,1.55,1129,7042.67,4851000,121000,03-MAR-2023,
77000,03-MAR-2023,
121000,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,115,CE,0.8,1,0.65,0.9,0.9,7439,47406.66,13101000,-
577500,03-MAR-2023,
2023,116,CE,0.65,0.85,0.6,0.75,0.75,512,3286.15,1853500,71500,03-MAR-2023,
2023,117,CE,0.55,0.7,0.5,0.65,0.65,603,3899.96,2425500,55000,03-MAR-2023,
2023,118,CE,0.45,0.6,0.4,0.55,0.55,915,5962.83,2266000,121000,03-MAR-2023,
220000,03-MAR-2023,
1529000,03-MAR-2023,
2023,121,CE,0.3,0.4,0.3,0.35,0.35,647,4317.65,1402500,115500,03-MAR-2023,
2023,122,CE,0.25,0.35,0.25,0.3,0.3,848,5702.53,1474000,412500,03-MAR-2023,
2023,123,CE,0.25,0.3,0.2,0.25,0.25,192,1301.51,1028500,27500,03-MAR-2023,
11000,03-MAR-2023,
2023,125,CE,0.15,0.25,0.15,0.2,0.2,1368,9420.02,5038000,500500,03-MAR-2023,
11000,03-MAR-2023,
137500,03-MAR-2023,
2023,128,CE,0.15,0.15,0.15,0.15,0.15,32,225.54,1012000,5500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,129,CE,0.1,0.15,0.1,0.15,0.15,10,71,71500,0,03-MAR-
2023,
82500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,131,CE,0.15,0.15,0.05,0.05,0.05,2,14.42,253000,0,03-
MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,134,CE,0.1,0.1,0.1,0.1,0.2,1,7.37,49500,0,03-MAR-2023,
16500,03-MAR-2023,
49500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,87,PE,0.1,0.15,0.05,0.1,0.1,30,143.74,280500,60500,03-
MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,88,PE,0.15,0.15,0.1,0.1,0.1,24,116.3,132000,-11000,03-
MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,89,PE,0.15,0.15,0.1,0.1,0.1,25,122.53,187000,0,03-MAR-
2023,
MAR-2023,
2023,91,PE,0.25,0.25,0.15,0.15,0.15,374,1875.72,462000,38500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,92,PE,0.3,0.3,0.15,0.2,0.2,171,867.47,1067000,-
66000,03-MAR-2023,
2023,93,PE,0.4,0.4,0.2,0.25,0.25,289,1482.59,698500,143000,03-MAR-2023,
2023,94,PE,0.35,0.4,0.2,0.25,0.25,295,1530.3,1215500,71500,03-MAR-2023,
165000,03-MAR-2023,
2023,96,PE,0.55,0.6,0.35,0.4,0.4,325,1724.15,918500,165000,03-MAR-2023,
MAR-2023,
280500,03-MAR-2023,
2023,99,PE,0.9,1.05,0.6,0.65,0.65,212,1163.64,770000,33000,03-MAR-2023,
2023,100,PE,1.1,1.3,0.75,0.8,0.8,2572,14280.3,7920000,561000,03-MAR-2023,
2023,101,PE,1.3,1.55,0.9,0.95,0.95,436,2447.92,1963500,1100000,03-MAR-2023,
2023,102,PE,1.8,1.8,1.1,1.2,1.2,658,3743.27,1941500,599500,03-MAR-2023,
2023,103,PE,1.55,2.15,1.35,1.45,1.45,458,2637.1,1870000,225500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,104,PE,2,2.55,1.55,1.7,1.7,782,4561.79,1611500,-
302500,03-MAR-2023,
473000,03-MAR-2023,
2023,106,PE,2.95,3.45,2.25,2.4,2.4,1154,6907.59,2783000,363000,03-MAR-2023,
2023,107,PE,4.2,4.2,2.6,2.8,2.8,601,3642.38,2266000,253000,03-MAR-2023,
2023,108,PE,4.5,4.5,3.15,3.3,3.3,368,2258.82,1919500,143000,03-MAR-2023,
2023,109,PE,5,5.2,3.7,3.85,3.85,69,430.58,1105500,121000,03-MAR-2023,
104500,03-MAR-2023,
2023,111,PE,6.05,6.45,4.95,4.95,7.05,24,153.98,885500,5500,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,112,PE,6.6,7,5.65,5.85,5.85,13,84.69,1386000,-
49500,03-MAR-2023,
22000,03-MAR-2023,
16500,03-MAR-2023,
88000,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,116,PE,0,0,0,10.4,10.5,0,0,181500,0,03-MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,118,PE,0,0,0,12,12.05,0,0,154000,0,03-MAR-2023,
2023,120,PE,13.75,14.35,12.5,12.55,12.55,16,117.66,2871000,33000,03-MAR-2023,
MAR-2023,
OPTSTK,TATASTEEL,29-Mar-2023,130,PE,22,22,22,22,22.7,1,8.36,715000,-5500,03-MAR-
2023,
OPTSTK,TATASTEEL,27-Apr-2023,87,CE,0,0,0,36.15,21.75,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,94,CE,0,0,0,30,16.05,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,100,CE,10.3,10.3,10.3,10.3,10.3,2,12.13,115500,0,03-
MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,103,CE,0,0,0,22.9,10,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,105,CE,6.4,6.8,5.7,6.6,6.6,35,213.9,181500,0,03-MAR-
2023,
OPTSTK,TATASTEEL,27-Apr-2023,106,CE,5.8,6.1,5.8,6,8.4,5,30.79,115500,0,03-MAR-2023,
2023,
MAR-2023,
OPTSTK,TATASTEEL,27-Apr-
2023,110,CE,3.7,4.15,3.35,3.95,3.95,87,544.33,753500,82500,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,115,CE,2.15,2.4,2,2.25,2.25,24,154.69,489500,11000,03-
MAR-2023,
2023,120,CE,1.1,1.35,1.05,1.35,1.35,31,206.68,434500,44000,03-MAR-2023,
MAR-2023,
2023,
OPTSTK,TATASTEEL,27-Apr-2023,87,PE,0,0,0,0.65,0.8,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,94,PE,0,0,0,1.4,2,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,95,PE,1.15,1.15,0.85,0.85,0.85,12,63.37,115500,-
22000,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,100,PE,2.05,2.15,1.6,1.7,1.7,42,235.19,500500,-
88000,03-MAR-2023,
2023,105,PE,3.95,3.95,3,3.05,3.05,45,268.36,319000,33000,03-MAR-2023,
2023,110,PE,6.3,6.55,5.25,5.5,5.5,23,146.65,456500,49500,03-MAR-2023,
OPTSTK,TATASTEEL,27-Apr-2023,116,PE,0,0,0,6,12.1,0,0,5500,0,03-MAR-2023,
OPTSTK,TATASTEEL,25-May-2023,87,CE,0,0,0,27.8,22.95,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,25-May-2023,87,PE,0,0,0,1.2,1.5,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,25-May-2023,92,PE,0,0,0,2,2.55,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,25-May-2023,100,PE,0,0,0,4,5,0,0,0,0,03-MAR-2023,
OPTSTK,TATASTEEL,25-May-2023,114,PE,0,0,0,9.85,12,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,2745,CE,0,0,0,519.45,611.1,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,2885,CE,0,0,0,405.3,473,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,2960,CE,0,0,0,441,400.5,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3185,CE,0,0,0,210.4,204,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3200,CE,176,182,175,181.8,181.8,25,147.81,9450,1575,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3260,CE,130,130,124.6,124.6,124.6,2,11.85,1225,175,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3280,CE,115,117.5,113.5,117.5,138.65,4,23.76,875,-525,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3300,CE,101.95,108,93,99.7,99.7,904,5379.76,74900,-19775,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3305,CE,91.25,99.85,91.25,99.8,123.85,4,23.81,3325,-525,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3320,CE,87.35,93.65,80,86.05,86.05,460,2742.66,19425,-
20650,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3325,CE,85.05,90.45,77.75,82.35,82.35,293,1747.99,16800,-
13650,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3340,CE,73,80.9,67.95,74,74,1932,11543.74,59500,-16275,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3345,CE,70.05,77.85,65.4,71.3,71.3,862,5154.16,23800,-
2275,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3360,CE,63,68.6,57.3,62.7,62.7,1887,11305.02,83125,4200,03-
MAR-2023,
OPTSTK,TCS,29-Mar-
2023,3365,CE,59.95,65.4,52.35,60.15,60.15,454,2721.71,21525,2450,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3380,CE,55.05,58.05,48.4,52.9,52.9,1418,8520.03,70875,-
9450,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3385,CE,52.8,55.45,46.7,50.65,50.65,564,3391.39,34125,-
525,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3400,CE,45.05,48.2,40.25,44,44,5802,34971.92,446600,-
10500,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3405,CE,42.75,46,38.75,42.05,42.05,461,2781.27,21175,-
2800,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3420,CE,38,40.05,33.6,36.3,36.3,679,4107.63,92050,9625,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3425,CE,38.4,38.4,32.95,34.8,34.8,243,1471.47,52150,3500,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3440,CE,31.25,33.05,27.7,30.3,30.3,798,4846.43,109725,-
18375,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3445,CE,30.6,31.35,26.6,28.95,28.95,116,705.24,29225,-
525,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3460,CE,25.8,27.1,22.9,24.9,24.9,757,4616.97,115150,-
17850,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3465,CE,24.1,25.15,22.6,23.1,23.1,21,128.21,20650,-350,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3480,CE,21.6,22.4,19,20.55,20.55,394,2413.68,71225,-4900,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3485,CE,20.4,20.75,18.4,19.45,19.45,37,226.93,23975,1575,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3500,CE,19.85,19.85,15.55,17,17,3062,18847.05,630875,-
8400,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3505,CE,15.4,16.2,15.4,16.15,41.5,16,98.57,7700,700,03-MAR-
2023,
OPTSTK,TCS,29-Mar-
2023,3520,CE,14.75,16.55,13.05,14.05,14.05,260,1608.03,65800,525,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3525,CE,13.5,14.1,12.75,13.35,13.35,29,179.57,40950,-
1575,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3540,CE,11.95,12.85,11.1,11.9,11.9,367,2281.18,227325,-
12075,03-MAR-2023,
2023,
OPTSTK,TCS,29-Mar-2023,3560,CE,11.15,11.2,9,9.75,9.75,373,2330.21,126000,3325,03-
MAR-2023,
2023,
OPTSTK,TCS,29-Mar-2023,3580,CE,8.5,8.5,7.55,8.1,8.1,77,483.49,29400,0,03-MAR-2023,
2023,
OPTSTK,TCS,29-Mar-2023,3600,CE,7.85,7.85,6.2,6.65,6.65,1517,9575.01,505400,1575,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3620,CE,6.1,6.1,5.1,5.4,5.4,58,367.99,9800,-875,03-MAR-2023,
2023,
OPTSTK,TCS,29-Mar-2023,3640,CE,5.05,5.1,4.1,4.35,4.35,327,2085.57,47425,29400,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3660,CE,4.35,4.35,3.5,3.65,3.65,198,1269.5,61250,1400,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3665,CE,3.65,3.65,3.45,3.45,3.45,2,12.83,2275,-175,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3680,CE,3.65,3.65,3.1,3.25,12,8,51.56,12250,525,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3700,CE,3.1,3.15,2.15,2.3,2.3,314,2034.51,298375,-8400,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3800,CE,2.25,2.25,1.6,1.75,1.75,517,3439.76,278250,1050,03-
MAR-2023,
2023,
OPTSTK,TCS,29-Mar-2023,2745,PE,0,0,0,23,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,2765,PE,0,0,0,25.65,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3000,PE,4.6,4.65,3.3,3.95,3.95,402,2113.12,230300,-28525,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3100,PE,11.35,11.35,6.6,8,8,911,4954.85,189875,700,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3105,PE,8.85,9.3,6.85,8.15,8.15,16,87.15,1575,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3120,PE,10,10.75,7.7,9.3,9.3,84,459.98,8225,-3325,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3125,PE,13.45,13.45,7.95,9.5,9.5,37,202.95,28000,-2450,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3140,PE,11.4,12.15,8.7,10.45,10.45,86,474.1,8225,1575,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3145,PE,10.7,12,9,9.15,22.4,24,132.51,3150,350,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3160,PE,12.85,13.45,9.85,11.9,11.9,120,666.01,18025,1925,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3165,PE,11,13.7,11,11.55,26.4,24,133.46,11375,350,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3180,PE,15.3,15.85,11.5,13.2,13.2,76,424.72,21175,525,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3185,PE,15.75,15.75,12.55,13.65,30.85,12,67.16,14875,175,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3200,PE,17.95,19,13.25,15.85,15.85,1173,6601.26,452725,-
7875,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3205,PE,18.05,18.2,14.1,16.3,16.3,56,315.64,21875,-875,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3220,PE,19.3,20.35,15.3,18.1,18.1,208,1178.49,29750,525,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3225,PE,19,21,16,19.65,19.65,57,323.57,28350,-2100,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3240,PE,12,24.6,12,20.95,20.95,152,867.36,21175,1575,03-MAR-
2023,
OPTSTK,TCS,29-Mar-
2023,3260,PE,26.95,28.45,20.75,24.6,24.6,529,3040.51,49525,2625,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3265,PE,26.2,30.55,21.7,26.35,26.35,80,460.73,12075,-700,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3280,PE,30.3,33.2,24.7,28.15,28.15,286,1656.21,60550,-
175,03-MAR-2023,
OPTSTK,TCS,29-Mar-
2023,3285,PE,31,34.35,25.7,30.55,30.55,182,1055.44,48475,17325,03-MAR-2023,
OPTSTK,TCS,29-Mar-
2023,3300,PE,38.2,40,29.2,34.65,34.65,2824,16479.42,356825,19950,03-MAR-2023,
OPTSTK,TCS,29-Mar-
2023,3305,PE,37.5,41.05,30.5,36.05,36.05,254,1485.19,19950,1225,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3320,PE,58.5,58.5,35,40.2,40.2,462,2716.95,40425,2625,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3325,PE,45,48.7,36.2,41.95,41.95,390,2297.8,24850,-4375,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3340,PE,55.85,55.85,41.35,48.05,48.05,1229,7287.48,77700,-
350,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3345,PE,54,57.4,43.1,50.1,50.1,705,4188.57,37800,10150,03-
MAR-2023,
OPTSTK,TCS,29-Mar-
2023,3360,PE,59.8,64.15,49.4,56.95,56.95,1022,6110.56,77000,10675,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3365,PE,61.75,64,51.6,59.3,59.3,103,616.96,22575,2975,03-
MAR-2023,
OPTSTK,TCS,29-Mar-
2023,3380,PE,69.5,73.75,58.55,67.4,67.4,210,1266.32,34125,2800,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3385,PE,71,71,71,71,71,5,30.24,8400,-350,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3400,PE,82.95,87.65,68.3,78.85,78.85,1044,6352.29,415100,-
6650,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3405,PE,84.3,84.3,76,76,120.55,11,67.1,5600,175,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3420,PE,89.65,89.65,87.9,87.9,129.5,5,30.7,35875,350,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3440,PE,107.95,108,95.9,95.9,142.05,5,31,20650,-525,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3460,PE,114.75,114.75,113.1,113.1,155.15,2,12.5,29575,0,03-
MAR-2023,
OPTSTK,TCS,29-Mar-2023,3500,PE,155,159.05,139,148.8,148.8,76,485.19,178150,-
2800,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3520,PE,155,155,155,155,198,1,6.43,6825,-175,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3540,PE,184,184,184,184,213.15,1,6.51,48650,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3600,PE,250,250,234.95,238,261.65,10,67.2,98875,-875,03-MAR-
2023,
OPTSTK,TCS,29-Mar-2023,3860,PE,0,0,0,505.45,501,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,29-Mar-2023,3900,PE,0,0,0,490.75,540,0,0,7875,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,2920,CE,0,0,0,579.35,465.85,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,3040,CE,0,0,0,477.8,362,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,3300,CE,141.45,147,139.5,142,179.6,7,42.18,38850,525,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3400,CE,90,94,84.65,89.05,89.05,67,409.2,19075,1925,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3460,CE,0,0,0,95,103.8,0,0,350,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,3500,CE,51,54,49.2,50.2,50.2,89,553.11,80850,7350,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3620,CE,0,0,0,133,54.85,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,3800,CE,6.5,7,5.2,5.2,5.2,8,53.29,2275,1225,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,2920,PE,0,0,0,19.35,11.8,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,2960,PE,0,0,0,24,15.7,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,3000,PE,12.95,12.95,10,11,20.6,9,47.42,11025,700,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3200,PE,32.3,37,29.2,32.1,32.1,34,192.25,22050,-4375,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3300,PE,63.4,63.45,55,59.7,59.7,44,258.65,16975,0,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3400,PE,104,104.55,96,101.5,101.5,12,73.54,24325,525,03-MAR-
2023,
OPTSTK,TCS,27-Apr-2023,3440,PE,0,0,0,161.95,172,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,27-Apr-2023,3960,PE,0,0,0,510,585,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,25-May-2023,2920,CE,0,0,0,564.8,493,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,25-May-2023,2940,CE,0,0,0,547.4,476.05,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,25-May-2023,3100,CE,0,0,0,416,349.7,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,25-May-2023,2920,PE,0,0,0,19,22.85,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,25-May-2023,2940,PE,0,0,0,21.2,25.55,0,0,0,0,03-MAR-2023,
OPTSTK,TCS,25-May-2023,3060,PE,0,0,0,39.1,47,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,830,CE,0,0,0,206.3,259.4,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,900,CE,0,0,0,225,190.45,0,0,3000,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,960,CE,0,0,0,110.1,134,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,990,CE,0,0,0,92.8,108,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1000,CE,112,112,95.45,96.45,96.45,22,145.47,33600,0,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1010,CE,0,0,0,121,91.9,0,0,7800,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1030,CE,94.9,94.9,70.25,70.25,70.25,3,20.09,16200,0,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1040,CE,78.35,80.45,61,63.3,63.3,16,106.26,19800,3600,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1050,CE,73.5,73.5,54,56.3,56.3,16,106.52,30600,1200,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1060,CE,64,68,45.6,48.6,48.6,46,306.45,44400,-1200,03-MAR-
2023,
OPTSTK,TECHM,29-Mar-2023,1070,CE,42.1,43,40,41.55,41.55,20,133.41,18600,2400,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1080,CE,54.85,54.85,33.3,36,36,383,2565.53,81600,52200,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-
2023,1090,CE,37.8,37.95,28.1,30.5,30.5,439,2950.53,70200,60600,03-MAR-2023,
2023,1100,CE,40,40.85,23.5,25.6,25.6,2950,19971.91,721800,451200,03-MAR-2023,
2023,1110,CE,34.5,36.15,19.4,21.05,21.05,1671,11383.42,223800,137400,03-MAR-2023,
2023,1120,CE,28.6,30.9,15.75,17.15,17.15,3133,21446.65,510600,170400,03-MAR-2023,
2023,1130,CE,23.2,25.6,12.85,13.95,13.95,1469,10118.65,299400,68400,03-MAR-2023,
2023,1140,CE,19.45,21.3,10.3,11.3,11.3,2615,18109.39,601800,140400,03-MAR-2023,
MAR-2023,
2023,1160,CE,12.95,13.65,6.5,7.25,7.25,2155,15125.51,721800,132600,03-MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1190,CE,7.3,7.3,3.65,4,4,254,1821.12,204600,24000,03-MAR-
2023,
2023,1200,CE,5.55,6.4,3.1,3.35,3.35,2248,16239.72,1212600,186000,03-MAR-2023,
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1220,CE,4,4.05,2.15,2.25,2.25,513,3763.65,200400,47400,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1250,CE,2.05,2.1,1.25,1.35,1.35,623,4677.99,232800,-
37800,03-MAR-2023,
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1270,CE,1.05,1.05,0.9,1,2.55,20,152.51,33000,1800,03-MAR-
2023,
OPTSTK,TECHM,29-Mar-2023,1280,CE,0.9,1.45,0.45,0.8,0.8,109,837.7,99600,600,03-MAR-
2023,
OPTSTK,TECHM,29-Mar-2023,1290,CE,0.85,0.9,0.7,0.75,0.75,16,123.91,40200,-1800,03-
MAR-2023,
2023,1300,CE,1.2,1.2,0.55,0.75,0.75,227,1771.58,334800,13200,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,830,PE,0,0,0,9.05,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,900,PE,0.3,1,0.3,0.95,0.95,11,59.43,40200,1200,03-MAR-
2023,
OPTSTK,TECHM,29-Mar-2023,940,PE,1,1.4,1,1,2.4,7,39.52,4800,4200,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,950,PE,0.7,1.8,0.7,1.45,1.45,63,359.59,112800,600,03-MAR-
2023,
2023,
OPTSTK,TECHM,29-Mar-2023,970,PE,1,2.85,1,2.2,2.2,106,618.24,48600,4200,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,980,PE,1.4,3.6,1.3,2.65,2.65,301,1774.63,109800,28200,03-
MAR-2023,
2023,
OPTSTK,TECHM,29-Mar-2023,1000,PE,2.1,5.7,2.05,4.35,4.35,947,5704.55,451200,-
6000,03-MAR-2023,
2023,1010,PE,2.75,6.95,2.65,5.45,5.45,277,1686.86,35400,6600,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1020,PE,3.45,8.7,3.35,6.8,6.8,484,2980.73,155400,65400,03-
MAR-2023,
2023,1030,PE,4.2,10.4,4.2,8.55,8.55,355,2211.21,112200,45600,03-MAR-2023,
2023,1040,PE,5.35,12.75,5.15,10.45,10.45,614,3867.42,145800,49800,03-MAR-2023,
2023,1050,PE,7.3,15.4,6.55,13.1,13.1,1147,7309.98,244200,60000,03-MAR-2023,
2023,1060,PE,8.6,18.6,8.15,15.8,15.8,824,5308.27,181200,7200,03-MAR-2023,
2023,1070,PE,10.85,22.5,10.3,19.25,19.25,418,2726.53,102000,13800,03-MAR-2023,
2023,1080,PE,13.2,26.85,12.5,23.1,23.1,1844,12185.18,270600,118800,03-MAR-2023,
2023,1090,PE,17.35,31.9,15.6,27.55,27.55,635,4249.66,79200,20400,03-MAR-2023,
2023,1100,PE,21.55,37.25,18.9,32.45,32.45,3048,20639.11,523800,-80400,03-MAR-2023,
13800,03-MAR-2023,
13200,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1130,PE,35.75,54,33.05,51.25,51.25,142,1000.74,78000,-
14400,03-MAR-2023,
19200,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1150,PE,48.9,69,47,65.35,65.35,46,334.71,102000,-600,03-
MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1160,PE,60,78.9,60,74.05,74.05,25,184.75,54000,-6600,03-
MAR-2023,
2023,
OPTSTK,TECHM,29-Mar-2023,1180,PE,74,93.6,74,93.6,101.1,5,37.82,16800,-1800,03-MAR-
2023,
2023,1200,PE,84.05,111.8,84.05,109.2,109.2,24,188,145800,3600,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1220,PE,0,0,0,108,135.05,0,0,600,0,03-MAR-2023,
OPTSTK,TECHM,29-Mar-2023,1230,PE,0,0,0,100,144,0,0,5400,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,840,CE,0,0,0,232.1,255.65,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,960,CE,0,0,0,136.75,148,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,990,CE,0,0,0,117,124.75,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,1080,CE,0,0,0,69.3,68,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,1090,CE,0,0,0,65,63,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,1200,CE,16,16,10.55,10.95,10.95,47,342.07,41400,7200,03-
MAR-2023,
OPTSTK,TECHM,27-Apr-2023,1220,CE,28.5,28.5,7.5,7.7,20,6,44.32,3000,3000,03-MAR-
2023,
OPTSTK,TECHM,27-Apr-2023,840,PE,0,0,0,6.5,1.35,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,870,PE,0,0,0,10,2.55,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,27-Apr-
2023,1000,PE,9.2,11.85,8.9,10.75,10.75,52,315.42,23400,18600,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,1090,PE,33.4,40,33.4,39.65,55.95,7,47.25,4200,4200,03-MAR-
2023,
OPTSTK,TECHM,27-Apr-
2023,1100,PE,30.65,47.65,30.65,43.25,43.25,30,205.08,38400,4200,03-MAR-2023,
OPTSTK,TECHM,27-Apr-2023,1200,PE,110,110,110,110,110,1,7.86,600,600,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,940,CE,0,0,0,217.4,176.25,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,960,CE,0,0,0,201,160.75,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,980,CE,0,0,0,185.15,146,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,1000,CE,0,0,0,170,132,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,1150,CE,0,0,0,79.9,54,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,940,PE,0,0,0,11.85,15.65,0,0,0,0,03-MAR-2023,
OPTSTK,TECHM,25-May-2023,1060,PE,0,0,0,41,52.45,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,1920,CE,0,0,0,671.25,486.05,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2020,CE,0,0,0,579,387.85,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2300,CE,117,122.85,113,118.05,118.05,44,399,16500,-
4500,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2320,CE,88,106.75,88,106.75,133.25,2,18.13,1125,0,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2340,CE,80,90,78,90,90,8,72.68,10500,-375,03-MAR-2023,
OPTSTK,TITAN,29-Mar-
2023,2360,CE,59.15,77.5,59.15,72.6,72.6,328,2988.52,37875,9375,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2380,CE,47.65,64,47.6,60.1,60.1,576,5266.79,45750,-
13500,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2400,CE,38.55,53.1,37.1,49.1,49.1,3596,33011.76,314250,-
22875,03-MAR-2023,
2023,2420,CE,35,42.9,33.7,39.35,39.35,690,6364.75,95625,3375,03-MAR-2023,
2023,2440,CE,27.7,34.9,26.7,31.85,31.85,443,4105.53,78000,2250,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2460,CE,19.75,27.25,19.75,24.8,24.8,772,7193.3,97875,0,03-
MAR-2023,
7125,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2500,CE,12,16.7,11.65,14.8,14.8,1629,15362.73,429750,-
9375,03-MAR-2023,
375,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2540,CE,8.7,10,7.6,8.95,8.95,183,1749.13,36750,5625,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2600,CE,4.7,5,3.7,4.45,4.45,709,6924.26,361500,-1125,03-
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2620,CE,3.4,3.85,3,3.55,19.5,16,157.4,3375,750,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2640,CE,2.85,3.05,2.75,2.9,2.9,12,118.93,10875,750,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2660,CE,2.4,2.6,2.1,2.45,2.45,12,119.8,13500,-1500,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2700,CE,2.25,2.25,1.55,2,2,71,719.37,167250,6375,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2800,CE,1.2,1.2,0.8,1.15,1.15,29,304.61,61875,-1500,03-
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2900,CE,0.7,0.7,0.6,0.6,1.4,8,87.02,13500,2625,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,1920,PE,0,0,0,1.5,0.3,0,0,750,0,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,1940,PE,1.3,1.3,1.3,1.3,0.45,2,14.55,4500,-750,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2000,PE,2.15,2.15,1.35,1.5,1.5,76,570.47,173250,-1500,03-
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2100,PE,3.3,3.3,2.1,2.2,2.2,204,1608.58,115125,2250,03-
MAR-2023,
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2140,PE,3.35,3.35,3.35,3.35,8.1,1,8.03,6750,0,03-MAR-2023,
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2180,PE,13,13,3.55,3.6,12.7,10,81.92,4875,-750,03-MAR-
2023,
MAR-2023,
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2280,PE,15.35,15.35,9.75,10.05,10.05,71,610.27,33375,-
4125,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2300,PE,20.1,25,11.85,12.85,12.85,1346,11684.28,161625,-
37125,03-MAR-2023,
2023,2320,PE,28.75,28.75,15,16.55,16.55,222,1947.42,23625,4125,03-MAR-2023,
2023,2340,PE,30.55,31.1,19.8,21.75,21.75,572,5069.31,103875,37875,03-MAR-2023,
7875,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2380,PE,47.5,47.5,32,34.4,34.4,669,6067.98,54750,9750,03-
MAR-2023,
2023,2400,PE,64.05,68.8,40,43.1,43.1,789,7238.98,294375,19125,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2420,PE,61,61,51,53.7,53.7,14,129.87,17625,750,03-MAR-
2023,
OPTSTK,TITAN,29-Mar-2023,2440,PE,0,0,0,92,100.85,0,0,12375,0,03-MAR-2023,
2250,03-MAR-2023,
OPTSTK,TITAN,29-Mar-2023,2600,PE,196,196,194.8,195,195,4,41.92,69750,-375,03-MAR-
2023,
2023,2700,PE,312.15,312.15,312.15,312.15,300.3,1,11.29,10125,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,1920,CE,0,0,0,484.1,500.7,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,1960,CE,0,0,0,449.35,463,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,2040,CE,0,0,0,383,389.8,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,2160,CE,0,0,0,293,288.5,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,2400,CE,75.85,84.7,75,82.7,82.7,17,158.01,10875,2625,03-
MAR-2023,
OPTSTK,TITAN,27-Apr-2023,1920,PE,0,0,0,14.5,3.65,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,2000,PE,0,0,0,24.6,8,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,2200,PE,0,0,0,24,37.6,0,0,750,0,03-MAR-2023,
OPTSTK,TITAN,27-Apr-2023,2400,PE,70,70,70,70,110.05,1,9.26,1875,375,03-MAR-2023,
OPTSTK,TITAN,25-May-2023,1980,CE,0,0,0,467.55,463.2,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,25-May-2023,2240,CE,0,0,0,268,259.75,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,25-May-2023,2520,CE,0,0,0,123.35,114,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,25-May-2023,1980,PE,0,0,0,17.8,14.55,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,25-May-2023,2020,PE,0,0,0,23,19.2,0,0,0,0,03-MAR-2023,
OPTSTK,TITAN,25-May-2023,2140,PE,0,0,0,45.55,40,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1220,CE,0,0,0,366.1,279.5,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1480,CE,0,0,0,50,57,0,0,5000,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-
2023,1500,CE,35.95,38.95,29.45,30.8,30.8,177,1357.15,49500,10500,03-MAR-2023,
2023,1520,CE,26.2,28.5,21,22.4,22.4,144,1111.89,27000,7000,03-MAR-2023,
2023,1540,CE,19.65,19.65,16.35,16.35,29.9,11,85.63,19000,1000,03-MAR-2023,
2023,1600,CE,8.5,8.5,4.8,6.35,6.35,25,200.78,15000,3000,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1620,CE,5.8,5.8,5.8,5.8,10.35,1,8.12,7500,0,03-MAR-
2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1660,CE,0,0,0,68,5.6,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1680,CE,0,0,0,61.2,4,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1720,CE,0,0,0,2.15,2,0,0,500,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1740,CE,0,0,0,44,1.4,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1220,PE,0,0,0,4,0.15,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1240,PE,0,0,0,5.2,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1360,PE,1,1,1,1,5.4,1,6.8,500,-500,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1380,PE,3.3,3.3,3.3,3.3,3.3,2,13.83,3500,0,03-MAR-
2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1400,PE,6.5,7,6,6,11.35,4,28.13,11000,500,03-MAR-
2023,
2023,1440,PE,13.3,13.3,11.25,11.25,21.35,8,58.08,5500,3000,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1460,PE,19.4,19.4,17.45,17.45,28.15,3,22.17,26000,-
500,03-MAR-2023,
2023,1480,PE,23.2,25.3,22.7,24.85,24.85,25,188.02,16500,0,03-MAR-2023,
2023,1500,PE,34.15,36,30.15,31.6,31.6,46,352.54,20500,7000,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1540,PE,0,0,0,60,68.9,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1600,PE,106,106,105,105,112.5,7,59.68,3000,-500,03-
MAR-2023,
OPTSTK,TORNTPHARM,29-Mar-2023,1660,PE,0,0,0,138.45,164,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,27-Apr-2023,1220,CE,0,0,0,361.4,288.35,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,27-Apr-2023,1600,CE,0,0,0,87,33.55,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,27-Apr-2023,1220,PE,0,0,0,3.65,1.75,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,27-Apr-2023,1280,PE,0,0,0,7.75,5,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,27-Apr-2023,1580,PE,0,0,0,92.15,109,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,27-Apr-2023,1620,PE,0,0,0,114,137.4,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,25-May-2023,1220,CE,0,0,0,289.7,297.9,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,25-May-2023,1360,CE,0,0,0,175,179.45,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,25-May-2023,1580,CE,0,0,0,58,57.3,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,25-May-2023,1660,CE,0,0,0,35.35,34,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPHARM,25-May-2023,1220,PE,0,0,0,6.55,4.6,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,333,CE,0,0,0,148.55,179.45,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,450,CE,0,0,0,55,65.35,0,0,3000,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,455,CE,0,0,0,51.3,61,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,478,CE,42.8,42.8,42.8,42.8,42.5,1,7.81,76500,0,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,498,CE,26,29.4,24.15,24.15,29.15,8,62.98,109500,0,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,500,CE,27.05,27.65,24,24,24,3,23.68,22500,1500,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,503,CE,21.95,21.95,21.5,21.5,26.25,2,15.74,15000,-
1500,03-MAR-2023,
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-
2023,510,CE,19.5,22,16.8,17.25,17.25,60,476.09,84000,15000,03-MAR-2023,
2023,513,CE,17.75,17.75,17.75,17.75,21.1,1,7.96,6000,1500,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,515,CE,17.35,18,13,14.8,14.8,25,199.5,21000,-3000,03-
MAR-2023,
2023,518,CE,15.45,17,12.5,13.15,13.15,57,455.61,54000,15000,03-MAR-2023,
2023,520,CE,13.85,15.9,11.6,12.25,12.25,232,1857.45,103500,6000,03-MAR-2023,
2023,525,CE,12.3,12.3,9.7,10.45,10.45,20,160.76,15000,12000,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,528,CE,10.75,12.2,8.5,9.15,9.15,55,443.75,139500,-
27000,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,530,CE,9.5,11,6.3,7.85,7.85,70,566.32,40500,27000,03-
MAR-2023,
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,538,CE,7,7.4,5.4,5.8,5.8,15,122.47,45000,-1500,03-
MAR-2023,
2023,540,CE,12.9,12.9,4.95,5.25,5.25,29,237.42,19500,12000,03-MAR-2023,
MAR-2023,
2023,550,CE,4.6,4.6,2.8,3.25,3.25,134,1112.15,120000,42000,03-MAR-2023,
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,560,CE,2.25,2.25,1.8,1.8,6.1,8,67.43,37500,-4500,03-
MAR-2023,
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,580,CE,1,1,1,1,3.25,3,26.14,4500,4500,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,333,PE,0,0,0,0.75,0,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,368,PE,0,0,0,2.65,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,428,PE,0.3,0.6,0.3,0.5,0.75,4,25.7,31500,-6000,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,433,PE,0,0,0,4,1,0,0,1500,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,438,PE,0,0,0,4,1.3,0,0,1500,0,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,460,PE,1.5,1.5,1.5,1.5,3.65,1,6.92,1500,1500,03-MAR-
2023,
OPTSTK,TORNTPOWER,29-Mar-2023,478,PE,3.6,4.05,3,3.65,3.65,34,245.6,169500,12000,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,488,PE,4.5,6,4.5,5.6,10.25,17,125.87,36000,-1500,03-
MAR-2023,
2023,493,PE,11.85,11.85,11.85,11.85,12,1,7.57,12000,1500,03-MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,495,PE,3.25,6.85,3.2,4.7,4.7,5,37.47,4500,4500,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,498,PE,6.05,7.7,6.05,7.55,13.9,7,53.02,22500,4500,03-
MAR-2023,
OPTSTK,TORNTPOWER,29-Mar-2023,500,PE,8,9.35,6.35,9,9,85,648.54,99000,13500,03-MAR-
2023,
OPTSTK,TORNTPOWER,29-Mar-2023,503,PE,0,0,0,20,16,0,0,4500,0,03-MAR-2023,
2023,510,PE,11.55,13.5,9.15,12.55,12.55,41,320.37,51000,9000,03-MAR-2023,
2023,513,PE,13.4,15.15,13.4,15.15,20.75,7,55.36,10500,10500,03-MAR-2023,
2023,520,PE,18.65,18.65,12.6,17.3,17.3,4,32.13,1500,1500,03-MAR-2023,
2023,528,PE,18.8,20.65,18.8,20.2,29.35,6,49.33,7500,7500,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,960,CE,0,0,0,408.65,349.8,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1040,CE,0,0,0,336,270.8,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1160,CE,0,0,0,237.75,159,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,29-Mar-
2023,1200,CE,114.05,114.05,114.05,114.05,126.25,1,5.25,6400,0,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1260,CE,66.2,75,66.2,68.4,84.05,3,15.95,1200,800,03-MAR-
2023,
OPTSTK,TRENT,29-Mar-2023,1280,CE,47.45,57.3,39.75,56,56,19,101.2,4800,2000,03-MAR-
2023,
2023,1300,CE,38,47.4,28.5,43.65,43.65,1431,7678.67,130800,13600,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1320,CE,25,37.3,25,34.2,34.2,85,460.14,17200,2000,03-MAR-
2023,
OPTSTK,TRENT,29-Mar-2023,1340,CE,19.55,28.65,15.5,25.55,25.55,216,1177.11,30000,-
2000,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1360,CE,12,21.25,10,20.1,20.1,24,132.17,19600,0,03-MAR-
2023,
OPTSTK,TRENT,29-Mar-2023,1380,CE,10,15.25,10,14,29.45,13,72.51,14800,3600,03-MAR-
2023,
2023,1400,CE,9.55,12.3,6.1,10.5,10.5,1189,6704.64,140400,21600,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1480,CE,1.8,1.8,1.8,1.8,1.8,1,5.92,400,400,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1500,CE,1.4,2.8,1.4,2.1,2.1,375,2253.08,97200,8800,03-MAR-
2023,
OPTSTK,TRENT,29-Mar-2023,960,PE,0,0,0,3.8,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1100,PE,1,2,1,1.5,2.75,29,127.74,48400,2000,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1180,PE,0,0,0,5,11.4,0,0,400,0,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1200,PE,7.4,11.5,5,6.9,6.9,364,1756.48,64000,36800,03-MAR-
2023,
OPTSTK,TRENT,29-Mar-2023,1220,PE,26.1,26.1,9.2,9.5,20.15,5,24.65,800,800,03-MAR-
2023,
OPTSTK,TRENT,29-Mar-2023,1240,PE,11.45,13.55,11.45,13.4,25.95,4,20.04,6000,0,03-
MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1280,PE,34,36.5,21.1,25.7,25.7,94,491.51,24000,16800,03-
MAR-2023,
2023,1300,PE,44.25,46.5,28.8,34.3,34.3,412,2199.19,100000,11200,03-MAR-2023,
OPTSTK,TRENT,29-Mar-2023,1320,PE,46.5,46.55,46.5,46.55,46.55,2,10.93,4000,800,03-
MAR-2023,
OPTSTK,TRENT,27-Apr-2023,960,CE,0,0,0,279.65,356.75,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,27-Apr-2023,1260,CE,0,0,0,85.65,112,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,27-Apr-2023,1500,CE,0,0,0,23.6,25,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,27-Apr-2023,960,PE,0,0,0,11,1.35,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,27-Apr-2023,980,PE,0,0,0,13.7,1.9,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,27-Apr-2023,1040,PE,0,0,0,24.75,5,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,27-Apr-2023,1540,PE,0,0,0,320,236.85,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1060,CE,0,0,0,300.45,275.6,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1120,CE,0,0,0,251.45,227,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1220,CE,0,0,0,179.8,157,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1500,CE,0,0,0,55,41.85,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1060,PE,0,0,0,13.35,13.25,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1220,PE,0,0,0,49.9,52,0,0,0,0,03-MAR-2023,
OPTSTK,TRENT,25-May-2023,1320,PE,0,0,0,90.9,96,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,800,CE,0,0,0,317.25,274.5,0,0,2800,0,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,820,CE,0,0,0,303,254.65,0,0,1400,0,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1000,CE,75.4,80.25,75,80.25,80.25,7,52.83,112000,0,03-
MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-
2023,1040,CE,47.25,50.2,45,49.95,49.95,15,114.2,23800,2800,03-MAR-2023,
2023,1060,CE,37.2,39.3,32.4,36.95,36.95,499,3828.14,150500,4200,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1080,CE,26.7,28.25,23,26.25,26.25,954,7382.22,151900,-
30100,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1100,CE,18.45,20.45,15.8,18,18,876,6854.24,334600,-
36400,03-MAR-2023,
2023,1120,CE,12.15,13.5,10.5,11.75,11.75,336,2661.88,203000,3500,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1140,CE,9,9,6.8,7.45,7.45,372,2988.33,242900,7700,03-
MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1160,CE,5.6,5.85,4.3,4.7,4.7,320,2609.3,164500,-
6300,03-MAR-2023,
18900,03-MAR-2023,
5600,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1220,CE,1.7,1.7,1.1,1.2,5.25,21,179.52,27300,7700,03-
MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1240,CE,0.9,1.05,0.85,0.9,0.9,6,52.11,45500,-2100,03-
MAR-2023,
4900,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1280,CE,0.5,0.5,0.5,0.5,1.75,1,8.96,700,-700,03-MAR-
2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1300,CE,0.6,0.6,0.4,0.5,0.5,49,446.06,93100,-17500,03-
MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,800,PE,0,0,0,0.15,0.05,0,0,1400,0,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,900,PE,1,1,0.75,0.75,1.3,5,31.52,49700,0,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,940,PE,1.35,1.85,1.2,1.8,3.8,19,125.23,37100,-700,03-
MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,960,PE,2.4,2.95,2.05,2.55,2.55,137,922.97,53200,-
5600,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,980,PE,4.8,4.8,3.5,4.1,4.1,65,447.75,52500,1400,03-MAR-
2023,
32900,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1020,PE,9.55,12.35,9.45,10,10,132,952.69,67900,-700,03-
MAR-2023,
2023,1040,PE,15.15,18.95,14.15,15.35,15.35,266,1966.98,116900,-700,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1060,PE,22,27.5,21.1,22.45,22.45,650,4933.53,341600,-
1400,03-MAR-2023,
2023,1080,PE,30.05,37.8,30.05,31.55,31.55,146,1137.41,151200,-14000,03-MAR-2023,
2023,1100,PE,42,50.15,42,43.15,43.15,53,425.16,148400,3500,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1120,PE,61,63.8,57.9,57.9,68.15,5,41.36,65100,-1400,03-
MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1140,PE,74.9,74.9,72.55,72.55,72.55,4,33.98,55300,0,03-
MAR-2023,
700,03-MAR-2023,
OPTSTK,TVSMOTOR,29-Mar-2023,1240,PE,0,0,0,122,167.05,0,0,700,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,840,CE,0,0,0,221.2,241.65,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,880,CE,0,0,0,188,204.55,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,980,CE,0,0,0,116.95,122,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,1100,CE,31.35,32.6,31.35,32.6,32.6,3,23.77,3500,700,03-
MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,840,PE,0,0,0,8.85,2.05,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,960,PE,0,0,0,35.2,16,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,1000,PE,0,0,0,50,26.5,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,1100,PE,0,0,0,65,70.4,0,0,1400,0,03-MAR-2023,
OPTSTK,TVSMOTOR,27-Apr-2023,1140,PE,0,0,0,127.35,95,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,25-May-2023,900,CE,0,0,0,242.4,197.25,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,25-May-2023,920,CE,0,0,0,225.4,181,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,25-May-2023,1220,CE,0,0,0,51,30.6,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,25-May-2023,900,PE,0,0,0,9.05,12,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,25-May-2023,920,PE,0,0,0,11.7,15.45,0,0,0,0,03-MAR-2023,
OPTSTK,TVSMOTOR,25-May-2023,1100,PE,0,0,0,64,80.85,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1160,CE,0,0,0,554.05,310.75,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1280,CE,0,0,0,438,192.9,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1300,CE,0,0,0,419.05,174,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1440,CE,52.5,52.5,52.5,52.5,63.2,1,5.97,11600,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1460,CE,40.4,43.5,32,38.75,38.75,170,1018,61200,7200,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1480,CE,31,34,24,30.75,42.2,37,223.38,29200,1200,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1500,CE,22.45,25.55,17.95,20.75,20.75,373,2270.37,134800,-
14400,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1520,CE,19.1,19.1,19.1,19.1,26.65,1,6.15,18800,0,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1540,CE,11.65,13.25,9.15,10.25,10.25,24,148.91,20000,-
2000,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1560,CE,8.4,8.6,6.6,7.75,7.75,29,181.87,48400,4800,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1600,CE,4.45,5.3,3.4,3.85,3.85,401,2573.25,114800,-1200,03-
MAR-2023,
OPTSTK,UBL,29-Mar-2023,1160,PE,0,0,0,0.35,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1300,PE,2.65,2.65,2,2.4,2.6,18,93.76,26400,400,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1360,PE,7.2,7.2,5.35,5.55,5.55,7,38.23,22000,400,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1380,PE,9.05,9.05,9.05,9.05,12.85,1,5.55,16800,400,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1400,PE,14,14.8,10,11.25,11.25,72,406.61,101600,2800,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1420,PE,16.05,18.45,15,15.05,15.05,10,57.44,3200,2000,03-
MAR-2023,
OPTSTK,UBL,29-Mar-2023,1460,PE,32.35,38.4,29.55,30.9,30.9,35,209.1,32000,5600,03-
MAR-2023,
OPTSTK,UBL,29-Mar-2023,1480,PE,40.9,43,39.05,39.25,49.95,4,24.32,2800,400,03-MAR-
2023,
OPTSTK,UBL,29-Mar-2023,1500,PE,54,54,50,50,61.4,4,24.82,12000,-400,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1620,PE,0,0,0,58,153.55,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,29-Mar-2023,1840,PE,0,0,0,174.35,366,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1160,CE,0,0,0,433.25,318.4,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1220,CE,0,0,0,376.05,261,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1480,CE,0,0,0,161,67.15,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1740,CE,0,0,0,44,6.5,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1160,PE,0,0,0,1.15,0.9,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1600,PE,0,0,0,94,143.55,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1620,PE,0,0,0,104.75,159,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,27-Apr-2023,1840,PE,0,0,0,260,357.1,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1160,CE,0,0,0,312.25,326.65,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1180,CE,0,0,0,294,307.95,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1380,CE,0,0,0,136.9,144,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1500,CE,0,0,0,74.15,77,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1720,CE,0,0,0,18,17.5,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1160,PE,0,0,0,4.4,2.75,0,0,0,0,03-MAR-2023,
OPTSTK,UBL,25-May-2023,1460,PE,0,0,0,79,67.45,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,5600,CE,0,0,0,1504.85,1644.15,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,6500,CE,0,0,0,801,771.4,0,0,200,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-
2023,7000,CE,410.9,410.9,321,340,376.7,8,58.74,11400,500,03-MAR-2023,
2023,7100,CE,256,275,249.8,263.5,263.5,25,184.07,7000,100,03-MAR-2023,
2023,7200,CE,250,255,189.95,200.15,200.15,1749,12952.73,66700,33900,03-MAR-2023,
2023,7300,CE,200,200,140.1,148.6,148.6,2397,17880.78,94800,30100,03-MAR-2023,
2023,7400,CE,140,149.95,100,107.55,107.55,1733,13027.73,74100,19100,03-MAR-2023,
2023,7500,CE,94,107.95,69.7,75.7,75.7,2584,19590.21,105800,18400,03-MAR-2023,
2023,7600,CE,70.95,75.2,47,51.75,51.75,1399,10709.44,44800,-1300,03-MAR-2023,
2023,7700,CE,45.65,47.2,32,35.2,35.2,910,7040.75,32700,3300,03-MAR-2023,
2023,7800,CE,31.95,32,21.7,24,24,624,4882.72,30900,1700,03-MAR-2023,
2023,7900,CE,19,20.45,14.55,16.15,16.15,427,3380.45,19600,-1200,03-MAR-2023,
2023,8000,CE,13.2,13.85,10,11.35,11.35,836,6697.68,72200,6400,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,8200,CE,6.05,6.8,5.4,5.9,5.9,43,352.85,27100,600,03-
MAR-2023,
MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,8400,CE,3.1,3.1,3.1,3.1,8.85,1,8.4,1200,0,03-MAR-
2023,
MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,5600,PE,0,0,0,27.9,0.1,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,6300,PE,5,5.8,1.35,5.6,9.25,12,75.66,6100,800,03-MAR-
2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,6400,PE,4.6,8.15,4.6,4.65,4.65,9,57.64,6500,0,03-MAR-
2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,6500,PE,6,10.4,5.1,7.75,7.75,91,592.24,29800,-500,03-
MAR-2023,
2023,6600,PE,9.6,15.25,9.35,11.6,11.6,330,2182.12,11500,9500,03-MAR-2023,
2023,6700,PE,14.8,23.7,13.25,18.3,18.3,575,3863.31,34200,10900,03-MAR-2023,
2023,6800,PE,22,36.8,19.9,28.05,28.05,900,6146.06,26700,8000,03-MAR-2023,
2023,6900,PE,34.4,53.85,31,43.4,43.4,780,5416.84,21100,1000,03-MAR-2023,
2023,7000,PE,45.25,79.85,45.25,64.3,64.3,1560,11021.98,57300,10700,03-MAR-2023,
2023,7100,PE,75.95,113,68.25,93.9,93.9,1223,8799.6,30800,7500,03-MAR-2023,
2023,7200,PE,105,155.35,90.05,131.9,131.9,3092,22675.64,57500,8800,03-MAR-2023,
2023,7300,PE,135,205,134.45,180.9,180.9,1706,12755.81,35500,5400,03-MAR-2023,
2023,7400,PE,190,257,186.8,238.65,238.65,142,1083.63,12100,1900,03-MAR-2023,
2023,7500,PE,289,330.55,289,291.4,380.95,18,140.5,7500,800,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,7600,PE,362,385,362,385,385,4,31.9,1900,100,03-MAR-
2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,7800,PE,0,0,0,495,606.45,0,0,700,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,8000,PE,0,0,0,800,778,0,0,300,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,29-Mar-2023,8300,PE,0,0,0,1278,1055.05,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,5600,CE,0,0,0,1248.45,1680.35,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,6200,CE,0,0,0,777.45,1114,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,6500,CE,0,0,0,586.1,857,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,7300,CE,230.45,255,230.45,255,255,2,15.08,100,0,03-
MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-
2023,7400,CE,183.6,183.6,183.6,183.6,293.15,3,22.75,300,300,03-MAR-2023,
2023,7500,CE,160.05,160.05,151,151,151,5,38.27,1600,200,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,8100,CE,0,0,0,79,92.75,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,5600,PE,0,0,0,47,3.3,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,5700,PE,0,0,0,59.8,5.05,0,0,0,0,03-MAR-2023,
2023,7000,PE,133,133,115.25,115.25,115.25,4,28.48,400,400,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,7600,PE,0,0,0,925.35,518,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,27-Apr-2023,7700,PE,0,0,0,1002.85,585,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,25-May-2023,6100,CE,0,0,0,1245.95,1262.4,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,25-May-2023,6400,CE,0,0,0,1003,1012.25,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,25-May-2023,6700,CE,0,0,0,786,788.1,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,25-May-2023,6100,PE,0,0,0,60.35,46.25,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,25-May-2023,6200,PE,0,0,0,75,58.7,0,0,0,0,03-MAR-2023,
OPTSTK,ULTRACEMCO,25-May-2023,6800,PE,0,0,0,222.2,192,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,570,CE,0,0,0,167.15,143.15,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,650,CE,0,0,0,56,69.55,0,0,3900,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,680,CE,41.1,41.1,40.5,40.5,47.3,2,18.74,2600,2600,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,690,CE,32,34.55,31,33.8,33.8,19,178.57,23400,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,700,CE,27.5,28,24,26.3,26.3,288,2719.26,289900,6500,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,710,CE,20.45,22,18.4,20.3,20.3,833,7908.43,270400,13000,03-
MAR-2023,
OPTSTK,UPL,29-Mar-
2023,720,CE,15.55,16.9,13.65,15.25,15.25,1163,11118.11,513500,61100,03-MAR-2023,
OPTSTK,UPL,29-Mar-
2023,730,CE,11.4,12.45,9.9,11.25,11.25,556,5357.94,289900,10400,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,740,CE,8.9,9.1,7.05,8.05,8.05,367,3569.64,426400,-5200,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,750,CE,6.05,6.55,4.95,5.65,5.65,489,4804.47,707200,-
15600,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,760,CE,4.8,4.8,3.55,4.05,4.05,225,2234.92,460200,10400,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,770,CE,3.45,3.45,2.5,2.85,2.85,160,1607.68,457600,36400,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,780,CE,2.35,2.35,1.8,2,2,182,1850.33,419900,50700,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,790,CE,1.75,1.75,1.3,1.35,1.35,44,452.72,101400,-23400,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,800,CE,1.3,1.4,0.8,1,1,295,3072.17,652600,-59800,03-MAR-
2023,
2023,
OPTSTK,UPL,29-Mar-2023,820,CE,0.5,0.55,0.5,0.55,0.55,3,32,197600,-2600,03-MAR-2023,
2023,
OPTSTK,UPL,29-Mar-2023,850,CE,0.4,0.4,0.4,0.4,1.2,1,11.05,96200,0,03-MAR-2023,
2023,
2023,
OPTSTK,UPL,29-Mar-2023,570,PE,0,0,0,4.95,0.25,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,600,PE,0.8,0.8,0.3,0.45,0.45,22,171.71,75400,-13000,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,620,PE,1,1,0.35,0.5,0.5,14,112.95,32500,-10400,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,640,PE,2.65,2.65,1.2,1.3,1.3,33,275.22,27300,2600,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,650,PE,2.5,2.9,1.75,1.85,1.85,146,1237.97,273000,-11700,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,660,PE,3.5,4.05,2.6,2.75,2.75,82,707,166400,10400,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,670,PE,4.05,5.25,3.6,3.85,3.85,142,1244.81,131300,37700,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,680,PE,6.3,7.5,5.15,5.55,5.55,231,2060.64,215800,45500,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,690,PE,8.05,10.2,7.35,7.9,7.9,149,1352.73,165100,10400,03-
MAR-2023,
OPTSTK,UPL,29-Mar-
2023,700,PE,10.8,13.85,10.1,10.95,10.95,518,4793.42,586300,14300,03-MAR-2023,
OPTSTK,UPL,29-Mar-
2023,710,PE,15.55,18.25,14,14.95,14.95,493,4649.1,227500,57200,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,720,PE,20.6,22.35,18.9,19.8,19.8,82,788.69,224900,1300,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,730,PE,27.1,27.1,27.1,27.1,37.3,1,9.84,75400,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,740,PE,32,32.55,31.5,31.8,43.65,7,70.24,146900,-1300,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,750,PE,43.05,44,38.6,39.5,39.5,16,164.38,253500,-6500,03-
MAR-2023,
OPTSTK,UPL,29-Mar-2023,760,PE,48,48.3,48,48.3,57.75,4,42.01,123500,1300,03-MAR-
2023,
OPTSTK,UPL,29-Mar-2023,770,PE,0,0,0,60,65.45,0,0,215800,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,780,PE,0,0,0,44,73.5,0,0,130000,0,03-MAR-2023,
OPTSTK,UPL,29-Mar-2023,800,PE,88,88,84.9,84.9,90.6,2,23.04,161200,1300,03-MAR-2023,
OPTSTK,UPL,27-Apr-2023,570,CE,0,0,0,181.25,148.35,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,27-Apr-2023,720,CE,24.4,28.1,24.4,26.5,39.8,7,67.92,59800,1300,03-MAR-
2023,
2023,
OPTSTK,UPL,27-Apr-2023,750,CE,0,0,0,28,27.7,0,0,1300,0,03-MAR-2023,
2023,
OPTSTK,UPL,27-Apr-2023,570,PE,0,0,0,3.5,2.15,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,27-Apr-2023,660,PE,8.1,8.1,7,7,17,2,17.35,7800,0,03-MAR-2023,
OPTSTK,UPL,27-Apr-2023,680,PE,7,11.5,7,11.5,23.8,3,26.9,5200,2600,03-MAR-2023,
OPTSTK,UPL,27-Apr-2023,700,PE,17.75,20,17,17.15,17.15,21,196.11,72800,3900,03-MAR-
2023,
OPTSTK,UPL,27-Apr-2023,830,PE,0,0,0,103.95,120,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,570,CE,0,0,0,188.45,154.1,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,670,CE,0,0,0,106.45,78,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,720,CE,0,0,0,34,50.95,0,0,1300,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,570,PE,0,0,0,3.15,4.75,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,670,PE,0,0,0,19.35,27,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,770,PE,0,0,0,61,78.8,0,0,0,0,03-MAR-2023,
OPTSTK,UPL,25-May-2023,870,PE,0,0,0,129,156.05,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,220,CE,0,0,0,97.1,70.65,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,230,CE,46.2,46.2,46.2,46.2,61.05,1,5.52,2000,2000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,242.5,CE,39,50,39,50,49.6,2,11.48,0,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,247.5,CE,0,0,0,62.65,45.2,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,250,CE,33.5,42.25,33,42.15,42.15,7,40.13,50000,4000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,252.5,CE,0,0,0,29.85,41,0,0,2000,0,03-MAR-2023,
2023,
OPTSTK,VEDL,29-Mar-2023,257.5,CE,0,0,0,26,36.95,0,0,10000,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,260,CE,23.4,34.25,22.8,33,35,103,595.85,286000,-12000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,262.5,CE,27.3,28,27.3,28,33.1,2,11.6,12000,2000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,265,CE,20,30.2,19.8,28.4,28.4,59,342.92,154000,-10000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,267.5,CE,17.35,26.9,17,26.9,29.5,18,104.02,104000,-
10000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,270,CE,15.5,25.85,15.2,24.25,24.25,852,4939.84,540000,-
344000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,272.5,CE,13.95,23.5,13.95,22.35,22.35,106,616.58,226000,-
34000,03-MAR-2023,
156000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,277.5,CE,10.95,19.65,10.75,18.55,18.55,407,2368.97,302000,6000,03-MAR-2023,
986000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,282.5,CE,8.55,16.1,8.3,14.85,14.85,569,3341,260000,6000,03-
MAR-2023,
334000,03-MAR-2023,
64000,03-MAR-2023,
250000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,292.5,CE,4.95,10.45,4.75,9.35,9.35,445,2677.17,316000,60000,03-MAR-2023,
190000,03-MAR-2023,
82000,03-MAR-2023,
1596000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,302.5,CE,2.55,6,2.55,5.35,5.35,187,1148.72,348000,-
24000,03-MAR-2023,
94000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,307.5,CE,2,4.5,1.9,4,4,424,2632.62,338000,-142000,03-MAR-
2023,
948000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,312.5,CE,1.5,3.25,1.4,3,3,106,667.84,328000,18000,03-MAR-
2023,
60000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,317.5,CE,1.1,2.4,1.05,2.25,2.25,95,606.64,210000,-44000,03-
MAR-2023,
304000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,322.5,CE,0.85,1.75,0.75,1.65,1.65,81,524.67,90000,4000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,325,CE,0.8,1.5,0.7,1.45,1.45,363,2368.43,386000,-40000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,327.5,CE,0.7,1.25,0.6,1.25,1.25,71,466.53,122000,-12000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,330,CE,0.55,1.15,0.55,1.1,1.1,997,6597.68,1804000,-2000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,332.5,CE,0.5,0.95,0.5,0.95,0.95,28,186.65,52000,12000,03-
MAR-2023,
2023,
OPTSTK,VEDL,29-Mar-2023,337.5,CE,0.65,0.7,0.6,0.7,0.7,12,81.15,88000,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,340,CE,0.4,0.65,0.35,0.6,0.6,293,1995.52,1074000,174000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,345,CE,0.35,0.5,0.25,0.45,0.45,10,69.07,80000,-4000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,347.5,CE,0,0,0,0.35,2,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,350,CE,0.3,0.45,0.3,0.4,0.4,84,588.62,702000,-40000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,357.5,CE,0.7,0.7,0.7,0.7,1.3,1,7.16,12000,-2000,03-MAR-
2023,
2023,
OPTSTK,VEDL,29-Mar-2023,367.5,CE,0.15,0.15,0.15,0.15,0.85,1,7.35,6000,-2000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,220,PE,1,1,0.4,0.4,0.4,185,815.96,1048000,10000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,225,PE,1,1.1,0.45,0.55,0.55,51,230.22,162000,-38000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,230,PE,1.4,1.4,0.6,0.65,0.65,645,2977.72,1124000,-
206000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,235,PE,1.5,1.6,0.75,0.8,0.8,449,2119.77,812000,-268000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,240,PE,1.85,2,0.9,0.95,0.95,1148,5539.03,1418000,-
570000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,242.5,PE,2.1,2.2,1.1,1.1,1.6,77,375.81,234000,-58000,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,250,PE,2.95,2.95,1.3,1.4,1.4,2066,10409.4,3308000,16000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,252.5,PE,2.8,3.2,1.45,1.5,1.5,59,300.4,134000,4000,03-MAR-
2023,
OPTSTK,VEDL,29-Mar-2023,255,PE,3.8,3.8,1.45,1.7,1.7,570,2931.02,760000,16000,03-
MAR-2023,
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,260,PE,4.4,4.5,2,2.1,2.1,2370,12456.73,2342000,-26000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,262.5,PE,4.8,4.8,2.2,2.3,2.3,92,488.28,154000,-4000,03-MAR-
2023,
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,267.5,PE,5.45,6.1,2.8,2.95,2.95,126,684.33,208000,-
38000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,270,PE,6.65,7,3.15,3.25,3.25,3344,18353.18,2886000,376000,03-MAR-2023,
14000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,275,PE,8.5,8.8,4.1,4.25,4.25,1542,8663.18,1094000,362000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,277.5,PE,9.3,9.8,4.7,4.9,4.9,594,3379.92,266000,108000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,280,PE,10.7,11.05,5.25,5.55,5.55,3689,21197.79,1996000,372000,03-MAR-2023,
64000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,285,PE,12.7,13.35,7.05,7.3,7.3,932,5469.45,562000,142000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,287.5,PE,14.85,15.15,8.05,8.35,8.35,355,2107.6,472000,78000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,290,PE,16.5,16.85,9.05,9.5,9.5,1538,9234.07,1248000,320000,03-MAR-2023,
16000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,295,PE,19.95,20,11.5,11.95,11.95,141,869.43,250000,-
4000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-
2023,297.5,PE,21.55,21.55,13.05,13.35,19.65,20,125.09,56000,10000,03-MAR-2023,
52000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,302.5,PE,25.2,25.2,16.25,16.25,22.7,5,32.45,46000,4000,03-
MAR-2023,
OPTSTK,VEDL,29-Mar-2023,305,PE,27.85,27.85,18,18.25,18.25,36,234.92,116000,-
38000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,307.5,PE,29.1,29.1,22,22,26,3,20.04,44000,0,03-MAR-2023,
36000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,312.5,PE,33,33,33,33,29.5,1,6.91,6000,2000,03-MAR-2023,
30000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,317.5,PE,0,0,0,42.85,33.25,0,0,2000,0,03-MAR-2023,
24000,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,325,PE,0,0,0,24,39.1,0,0,2000,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,335,PE,0,0,0,34.9,47.45,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,29-Mar-2023,342.5,PE,0,0,0,40.4,54,0,0,6000,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,220,CE,0,0,0,99.5,73.4,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,225,CE,0,0,0,95,69,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,240,CE,0,0,0,82,56.35,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,257.5,CE,0,0,0,70.35,43.2,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,270,CE,24.95,24.95,24.95,24.95,35,1,5.89,6000,2000,03-MAR-
2023,
OPTSTK,VEDL,27-Apr-2023,280,CE,9.5,23.1,9.5,23.1,29.25,12,71.71,14000,12000,03-MAR-
2023,
OPTSTK,VEDL,27-Apr-2023,292.5,CE,0,0,0,47.55,23,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,300,CE,7,13.2,7,12.35,12.35,147,915.47,230000,108000,03-
MAR-2023,
OPTSTK,VEDL,27-Apr-2023,305,CE,10.95,10.95,10.95,10.95,17.85,1,6.31,6000,2000,03-
MAR-2023,
2023,
OPTSTK,VEDL,27-Apr-2023,315,CE,6,6,6,6,14.4,1,6.42,2000,2000,03-MAR-2023,
2023,
OPTSTK,VEDL,27-Apr-2023,342.5,CE,0,0,0,25,7.65,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,352.5,CE,0,0,0,21.75,6,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,220,PE,1.85,1.85,1.4,1.4,1.4,7,31.03,80000,10000,03-MAR-
2023,
OPTSTK,VEDL,27-Apr-2023,225,PE,0,0,0,2.25,2.25,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,230,PE,3.25,3.25,1.7,1.7,2.9,4,18.58,30000,4000,03-MAR-
2023,
OPTSTK,VEDL,27-Apr-2023,240,PE,3.5,3.5,2.15,2.45,2.45,20,97.04,232000,-10000,03-
MAR-2023,
OPTSTK,VEDL,27-Apr-2023,250,PE,5.1,5.4,3,3.35,3.35,120,609.29,346000,24000,03-MAR-
2023,
OPTSTK,VEDL,27-Apr-2023,257.5,PE,0,0,0,9.45,8.65,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,260,PE,5,5,5,5,9.4,5,26.5,36000,10000,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,265,PE,0,0,0,9.05,11,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,270,PE,6.9,6.9,6.75,6.85,6.85,3,16.61,28000,0,03-MAR-2023,
OPTSTK,VEDL,27-Apr-2023,280,PE,15.3,15.3,9.75,10,10,76,445.58,130000,88000,03-MAR-
2023,
OPTSTK,VEDL,27-Apr-2023,300,PE,25,25,18.95,19,27.25,11,70.44,16000,4000,03-MAR-
2023,
OPTSTK,VEDL,25-May-2023,220,CE,0,0,0,89.55,76.45,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,230,CE,0,0,0,81,68.25,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,325,CE,0,0,0,23.75,17,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,220,PE,0,0,0,2.7,3.6,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,230,PE,0,0,0,4,5.25,0,0,0,0,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,250,PE,7,7,5.5,5.55,5.55,7,35.85,12000,2000,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,255,PE,6.5,6.5,6.5,6.5,11.5,1,5.23,2000,2000,03-MAR-2023,
OPTSTK,VEDL,25-May-2023,275,PE,0,0,0,15.3,19,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,610,CE,0,0,0,203.5,305.95,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,620,CE,0,0,0,194.35,296,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,750,CE,0,0,0,109,167.05,0,0,2400,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-
2023,800,CE,116.35,116.35,114.8,115.9,119.3,4,21.97,22200,600,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,850,CE,72.5,72.5,70,70,76.5,8,44.18,29400,3600,03-MAR-
2023,
OPTSTK,VOLTAS,29-Mar-2023,860,CE,69.95,70.05,60,60,68.95,11,61.27,46800,-1200,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,870,CE,63.5,63.5,50.75,50.75,61.7,4,22.19,15600,600,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,880,CE,54.95,57.1,44,44,54.95,54,301.72,77400,-600,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,890,CE,46.95,47.75,36.5,37.3,37.3,43,240.43,43200,-
3600,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,900,CE,38,42,30,31,31,1198,6726.66,649800,-16800,03-MAR-
2023,
OPTSTK,VOLTAS,29-Mar-2023,910,CE,31,38.95,24.65,25.85,25.85,1598,9023.4,259200,-
11400,03-MAR-2023,
2023,920,CE,25.8,30.1,20.35,21.35,21.35,3736,21185.48,806400,144600,03-MAR-2023,
2023,930,CE,20,25.55,16.8,17.55,17.55,3264,18633,394800,111600,03-MAR-2023,
2023,940,CE,18.45,21.45,13.45,14,14,2303,13227.33,508800,144000,03-MAR-2023,
2023,950,CE,14.95,17.2,10.9,11.45,11.45,1485,8588.62,503400,28200,03-MAR-2023,
2023,960,CE,11.8,14.15,8.75,9.2,9.2,877,5109.56,255000,70200,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,970,CE,10.1,11.3,7,7.35,7.35,352,2067.22,104400,20400,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,980,CE,8.05,9,5.65,5.9,5.9,431,2553.01,310800,9600,03-
MAR-2023,
2023,990,CE,6.45,9.25,4.65,4.75,4.75,134,800.48,191400,9000,03-MAR-2023,
2023,1000,CE,4.55,5.75,3.65,3.8,3.8,1333,8034.96,879600,4800,03-MAR-2023,
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,1020,CE,2.9,3.7,2.35,2.5,2.5,304,1865.83,163200,-
25800,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,1030,CE,2.65,2.8,1.95,2,2,127,786.64,148200,10200,03-MAR-
2023,
2023,1040,CE,1.65,2.25,1.6,1.65,1.65,198,1237.71,207000,6600,03-MAR-2023,
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,610,PE,0,0,0,0.1,0,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,670,PE,0,0,0,8.95,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,700,PE,0.6,0.6,0.6,0.6,0.6,1,4.2,600,600,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,750,PE,0.5,0.7,0.5,0.65,0.65,64,288.22,132000,-32400,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,760,PE,0.6,0.85,0.1,0.85,0.6,4,18.24,4200,0,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,780,PE,0.8,1.45,0.8,1.05,1.05,38,178.07,15000,-600,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,790,PE,1,1.35,0.9,1.2,1.2,31,147.14,40800,3000,03-MAR-
2023,
OPTSTK,VOLTAS,29-Mar-2023,800,PE,1.55,2.8,1,1.55,1.55,748,3597.48,627600,43800,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,810,PE,1.5,2.15,1.5,2,2,98,477.29,141600,-2400,03-MAR-
2023,
2023,820,PE,2.15,2.8,1.75,2.65,2.65,362,1786.05,226200,61800,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,830,PE,3.45,3.45,2.3,3.35,3.35,92,459.75,33000,9600,03-
MAR-2023,
MAR-2023,
2023,850,PE,5.05,5.95,3.75,5.55,5.55,462,2369.27,185400,18600,03-MAR-2023,
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,870,PE,9,9.75,6.25,9.3,9.3,251,1322.58,72000,7200,03-MAR-
2023,
OPTSTK,VOLTAS,29-Mar-2023,880,PE,10,12.6,8.25,12,12,555,2965.99,206400,21000,03-
MAR-2023,
2023,890,PE,12.85,16.15,10.65,15.3,15.3,301,1631.75,75000,14400,03-MAR-2023,
2023,900,PE,18.95,20.25,13.55,19.5,19.5,1246,6856.16,539400,46200,03-MAR-2023,
2023,910,PE,20.9,25,17.45,24.25,24.25,485,2712.33,72600,22200,03-MAR-2023,
2023,920,PE,28,31,21.7,29.55,29.55,827,4698.39,170400,55200,03-MAR-2023,
2023,930,PE,29.9,36.85,27,35.35,35.35,309,1782.85,51000,43800,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,940,PE,40,43,38,43,43,6,35.28,4200,1800,03-MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,950,PE,42.65,49.5,39,49.25,49.25,23,137.17,31200,1200,03-
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,960,PE,54,54,54,54,59.7,1,6.08,600,600,03-MAR-2023,
MAR-2023,
OPTSTK,VOLTAS,29-Mar-2023,1000,PE,81.05,88,78.3,87.5,90.5,10,65.01,20400,4200,03-
MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,610,CE,0,0,0,161.85,309.55,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,690,CE,0,0,0,98.15,231,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,740,CE,0,0,0,67,183.3,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,750,CE,0,0,0,61.7,174,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,850,CE,80,80,80,80,91.65,1,5.58,1200,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,890,CE,53,53,53,53,66.15,1,5.65,600,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,900,CE,52.8,52.8,43.6,45.25,45.25,8,45.46,3600,1200,03-
MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,920,CE,0,0,0,30,50.35,0,0,600,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,950,CE,28.6,28.6,25.6,25.6,37.45,8,46.89,9000,1200,03-
MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,1000,CE,18,18,12.35,13.45,13.45,12,73.02,9000,6000,03-
MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,610,PE,0,0,0,4.8,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,710,PE,0,0,0,26,1.05,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,790,PE,0,0,0,63.25,7,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,850,PE,12.5,12.5,12.5,12.5,19.55,1,5.17,1800,0,03-MAR-
2023,
OPTSTK,VOLTAS,27-Apr-2023,870,PE,8.3,8.3,8.3,8.3,25.9,1,5.26,600,600,03-MAR-2023,
OPTSTK,VOLTAS,27-Apr-2023,900,PE,22,29.6,22,29.6,37.85,6,33.39,4200,1800,03-MAR-
2023,
OPTSTK,VOLTAS,25-May-2023,760,CE,0,0,0,164.55,172.9,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,25-May-2023,910,CE,0,0,0,66,68.9,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,25-May-2023,930,CE,0,0,0,57,59.3,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,25-May-2023,760,PE,0,0,0,10.4,7.55,0,0,0,0,03-MAR-2023,
OPTSTK,VOLTAS,25-May-2023,920,PE,0,0,0,64.4,56,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1020,CE,0,0,0,482.45,306.25,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1300,CE,58,62,47.85,56.25,56.25,245,1161.47,46900,-
19950,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1320,CE,50,50,40,40,47.25,4,19.13,1400,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-
2023,1340,CE,39.75,41,30,35.8,35.8,180,867.02,40600,3500,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1360,CE,0,0,0,25,29.75,0,0,1050,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1380,CE,20.6,20.6,20.6,20.6,20.6,2,9.8,2100,0,03-MAR-
2023,
2023,1400,CE,18.5,21.1,13.75,17.1,17.1,2149,10662.05,200900,-22750,03-MAR-2023,
2023,1420,CE,11.8,12.5,11.7,12.5,12.5,24,120.28,8750,7700,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1460,CE,0,0,0,9,7.1,0,0,1050,0,03-MAR-2023,
2023,1500,CE,7.25,10.95,4.3,5.4,5.4,7032,37072.1,570500,358400,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1540,CE,5,5,2.55,2.95,2.95,104,561.69,81200,23800,03-
MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1560,CE,2.4,2.4,1.95,2,2,75,410.03,26600,26250,03-MAR-
2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1020,PE,0,0,0,0.35,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1120,PE,0,0,0,2,0.75,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1200,PE,7.5,9.35,6.05,6.55,6.55,299,1264.53,51100,-
6300,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1240,PE,0,0,0,17.8,12,0,0,2800,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1280,PE,0,0,0,31.05,23,0,0,0,0,03-MAR-2023,
2023,1300,PE,28.4,38.45,28.4,31.4,31.4,159,741.72,59850,12950,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1320,PE,43,43,43,43,43,1,4.77,350,350,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1340,PE,56,56,53.75,53.75,49.95,2,9.76,1400,350,03-
MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1380,PE,0,0,0,90,75,0,0,2100,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,29-Mar-2023,1400,PE,95.5,95.5,95.5,95.5,89.5,1,5.23,12600,350,03-
MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1020,CE,0,0,0,408,312.85,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1040,CE,0,0,0,388.7,293.4,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1300,CE,68.45,68.45,68.45,68.45,81.5,1,4.78,700,0,03-
MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1460,CE,0,0,0,73.45,22,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1560,CE,0,0,0,40,7.9,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1620,CE,0,0,0,26.8,4,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1020,PE,0,0,0,0.75,0.6,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1120,PE,0,0,0,4,4.6,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,27-Apr-2023,1260,PE,0,0,0,50,31,0,0,350,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1020,CE,0,0,0,272.45,319.9,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1240,CE,0,0,0,105,136,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1260,CE,0,0,0,94.1,123,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1020,PE,0,0,0,4.7,2.05,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1140,PE,0,0,0,21.55,12,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1180,PE,0,0,0,32,19,0,0,0,0,03-MAR-2023,
OPTSTK,WHIRLPOOL,25-May-2023,1480,PE,0,0,0,206,165.85,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,320,CE,0,0,0,78.5,72.15,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,360,CE,32.6,32.65,32.6,32.65,32.65,5,29.44,21000,1500,03-
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,370,CE,24,24.15,22.4,23.6,23.6,36,212.45,72000,36000,03-
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,380,CE,16,16,14.65,15.4,15.4,156,924.87,348000,13500,03-
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,385,CE,12.5,12.5,11.45,12,12,124,738.21,118500,-18000,03-
MAR-2023,
OPTSTK,WIPRO,29-Mar-
2023,390,CE,8.85,10.85,8.45,9.05,9.05,1496,8954.95,1272000,105000,03-MAR-2023,
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,400,CE,4.9,5.4,4.55,4.9,4.9,2096,12729.26,3378000,-
66000,03-MAR-2023,
2023,405,CE,3.65,3.7,3.25,3.45,3.45,421,2579.3,1068000,151500,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,410,CE,2.5,2.7,2.25,2.45,2.45,770,4763.71,3168000,-
73500,03-MAR-2023,
MAR-2023,
2023,420,CE,1.2,1.2,1.05,1.15,1.15,437,2760.45,1764000,40500,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,425,CE,0.8,0.85,0.7,0.8,0.8,141,900.5,505500,13500,03-MAR-
2023,
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,435,CE,0.4,0.4,0.3,0.4,1.6,11,71.83,504000,7500,03-MAR-
2023,
OPTSTK,WIPRO,29-Mar-2023,440,CE,0.3,0.3,0.25,0.3,0.3,92,607.57,742500,-12000,03-
MAR-2023,
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,460,CE,0.2,0.2,0.15,0.2,0.2,14,96.63,258000,-10500,03-MAR-
2023,
OPTSTK,WIPRO,29-Mar-2023,470,CE,0.15,0.2,0.15,0.2,0.15,18,126.94,280500,-4500,03-
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,320,PE,0,0,0,2.35,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,330,PE,0.2,0.2,0.2,0.2,0.2,1,4.95,10500,0,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,340,PE,0.25,0.3,0.25,0.25,0.25,6,30.62,196500,1500,03-MAR-
2023,
2023,
OPTSTK,WIPRO,29-Mar-2023,350,PE,0.5,0.55,0.4,0.45,0.45,59,310.14,969000,42000,03-
MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,355,PE,0.55,0.6,0.55,0.6,0.6,8,42.66,66000,-3000,03-MAR-
2023,
OPTSTK,WIPRO,29-Mar-2023,360,PE,0.85,0.85,0.7,0.75,0.75,146,790.04,453000,-
18000,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,365,PE,1,1.1,1,1.05,1.05,37,203.15,133500,0,03-MAR-2023,
MAR-2023,
2023,
2023,380,PE,4.25,4.25,3.15,3.35,3.35,492,2829.43,1509000,28500,03-MAR-2023,
MAR-2023,
7500,03-MAR-2023,
2023,
2023,400,PE,13,13.75,12.3,12.75,12.75,159,984.53,1584000,9000,03-MAR-2023,
3000,03-MAR-2023,
OPTSTK,WIPRO,29-Mar-2023,410,PE,20.2,20.6,19.8,19.85,19.85,8,51.6,844500,-3000,03-
MAR-2023,
2023,
2023,
2023,
OPTSTK,WIPRO,29-Mar-2023,460,PE,0,0,0,63,67.55,0,0,18000,0,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,325,CE,0,0,0,84,69.85,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,330,CE,0,0,0,79.5,65.2,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,390,CE,15.5,15.95,14.9,15.3,15.3,16,97.31,25500,10500,03-
MAR-2023,
OPTSTK,WIPRO,27-Apr-
2023,400,CE,10.25,11.15,10.25,10.8,10.8,48,295.8,306000,16500,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,410,CE,7.05,7.5,7,7.2,7.2,22,137.67,151500,30000,03-MAR-
2023,
MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,430,CE,3.15,3.15,2.4,2.4,6.45,2,12.98,3000,3000,03-MAR-
2023,
MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,325,PE,0,0,0,1.85,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,350,PE,0,0,0,5,3.4,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,370,PE,4.1,4.5,4.1,4.25,4.25,23,129.12,183000,13500,03-
MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,380,PE,4.5,7.5,4.5,7.05,7.05,23,133.56,171000,6000,03-MAR-
2023,
OPTSTK,WIPRO,27-Apr-2023,390,PE,10.55,12,10.55,11,11,9,54.16,16500,12000,03-MAR-
2023,
OPTSTK,WIPRO,27-Apr-
2023,400,PE,11.8,17.6,11.8,16.65,16.65,14,87.45,267000,10500,03-MAR-2023,
OPTSTK,WIPRO,27-Apr-2023,430,PE,37.9,37.9,37.9,37.9,41.3,1,7.01,1500,1500,03-MAR-
2023,
OPTSTK,WIPRO,25-May-2023,325,CE,0,0,0,76.85,72.7,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,25-May-2023,335,CE,0,0,0,68.15,64,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,25-May-2023,400,CE,0,0,0,24.45,21,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,25-May-2023,325,PE,0,0,0,2.1,1.9,0,0,0,0,03-MAR-2023,
OPTSTK,WIPRO,25-May-2023,335,PE,0,0,0,3.25,3,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,145,CE,0,0,0,97.4,55.85,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,160,CE,40.4,40.4,40.4,40.4,41.45,1,6.01,51000,3000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-2023,165,CE,34.85,35.45,34.85,35.45,36.85,2,12,57000,6000,03-
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,170,CE,33,34,32.75,32.75,32.45,7,42.65,243000,-9000,03-MAR-
2023,
2023,
OPTSTK,ZEEL,29-Mar-2023,180,CE,20.7,24.95,20.7,23.2,23.2,51,310.35,1305000,-
66000,03-MAR-2023,
12000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,190,CE,13.45,16.8,13,15.1,15.1,571,3505.57,1314000,-
48000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,195,CE,10,13.2,9.8,11.95,11.95,922,5709.98,498000,-
177000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,200,CE,7.55,10.2,7.4,9,9,3300,20654.18,4041000,-291000,03-
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,205,CE,5.7,7.55,5.4,6.7,6.7,753,4776.92,1008000,-6000,03-
MAR-2023,
279000,03-MAR-2023,
93000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,220,CE,2.2,3,2,2.65,2.65,1061,7082.55,3495000,-342000,03-
MAR-2023,
18000,03-MAR-2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,235,CE,0.95,1.25,0.85,1.15,1.15,92,651.4,606000,12000,03-
MAR-2023,
MAR-2023,
2023,
OPTSTK,ZEEL,29-Mar-2023,250,CE,0.45,0.55,0.35,0.5,0.5,249,1870.83,1758000,33000,03-
MAR-2023,
2023,
MAR-2023,
2023,
OPTSTK,ZEEL,29-Mar-2023,275,CE,0.2,0.2,0.2,0.2,0.2,1,8.25,6000,3000,03-MAR-2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,285,CE,0.15,0.15,0.15,0.15,0.1,1,8.55,42000,0,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,145,PE,0.25,0.3,0.2,0.3,0.1,17,74.09,198000,3000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-2023,150,PE,0.4,0.55,0.35,0.45,0.45,72,324.92,339000,-99000,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,165,PE,0.9,1.25,0.85,1.05,1.05,140,697.32,1218000,48000,03-
MAR-2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,175,PE,2.05,2.15,1.55,1.85,1.85,162,859.57,663000,-
72000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,180,PE,2.8,3,2.05,2.4,2.4,813,4450.37,4017000,-345000,03-
MAR-2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,190,PE,5.25,5.6,3.65,4.3,4.3,1072,6256.41,2508000,-
60000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,195,PE,7.7,7.8,5,5.8,5.8,604,3644.5,900000,102000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-
2023,200,PE,9.75,10.2,6.8,7.95,7.95,1167,7290.49,2541000,156000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,205,PE,13,13,9.2,10.6,10.6,156,1009.96,525000,12000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-2023,210,PE,16.05,16.35,12.4,14,14,87,584.4,795000,18000,03-MAR-
2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,220,PE,23,23,19.45,20.25,23.75,24,174,825000,15000,03-MAR-
2023,
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,230,PE,33,33,29.9,30,31.75,6,46.94,393000,-3000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-2023,235,PE,0,0,0,37.95,36.05,0,0,33000,0,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,240,PE,39,39,39,39,40.45,20,167.4,306000,-48000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-2023,245,PE,0,0,0,48,45,0,0,27000,0,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,250,PE,51,51,46.75,46.75,49.65,9,80.61,423000,6000,03-MAR-
2023,
OPTSTK,ZEEL,29-Mar-2023,260,PE,60,60,60,60,59.2,1,9.6,258000,-3000,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,275,PE,0,0,0,76,73.8,0,0,3000,0,03-MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,280,PE,82,82.5,81.7,81.95,78.75,18,195.53,258000,-54000,03-
MAR-2023,
OPTSTK,ZEEL,29-Mar-2023,285,PE,0,0,0,77,83.65,0,0,6000,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,145,CE,0,0,0,78.65,57.45,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-
2023,190,CE,18.55,21.55,18.55,21.1,21.1,28,177.02,438000,39000,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,200,CE,13,15.4,12.8,15.1,17.7,35,225.1,354000,39000,03-MAR-
2023,
OPTSTK,ZEEL,27-Apr-2023,210,CE,9,10.8,9,10.1,10.1,5,33,81000,3000,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,215,CE,0,0,0,28,11.6,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,220,CE,6.85,7.2,6.2,7.2,10,6,40.83,30000,15000,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,225,CE,5,5.5,5,5.5,8.6,3,20.73,12000,9000,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,230,CE,4.3,4.3,4.3,4.3,7.35,1,7.02,63000,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,265,CE,0,0,0,1,2.25,0,0,3000,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,145,PE,0,0,0,1.15,0.85,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,155,PE,0,0,0,2,1.8,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,160,PE,2,2,2,2,2.45,1,4.86,36000,-3000,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,170,PE,3.55,3.55,3.1,3.1,4.4,6,31.19,78000,-6000,03-MAR-
2023,
OPTSTK,ZEEL,27-Apr-2023,180,PE,5.5,5.5,4.85,4.85,7.15,2,11.11,66000,0,03-MAR-2023,
OPTSTK,ZEEL,27-Apr-2023,190,PE,8.9,8.9,7.6,8.4,8.4,14,83.26,81000,18000,03-MAR-
2023,
OPTSTK,ZEEL,27-Apr-2023,200,PE,12,13.2,11.15,11.15,15.5,8,51.01,63000,9000,03-MAR-
2023,
OPTSTK,ZEEL,25-May-2023,145,CE,0,0,0,44.15,59.3,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,25-May-2023,165,CE,0,0,0,30,43.15,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,25-May-2023,200,CE,0,0,0,13.45,22,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,25-May-2023,145,PE,0,0,0,3.7,1.9,0,0,0,0,03-MAR-2023,
OPTSTK,ZEEL,25-May-2023,235,PE,0,0,0,53.35,41,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,350,CE,0,0,0,76.75,124.75,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,385,CE,0,0,0,49.65,90,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,395,CE,0,0,0,43,80.2,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,405,CE,0,0,0,37,70.5,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,425,CE,0,0,0,26.7,52,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,450,CE,26.1,26.1,26.1,26.1,31.8,1,8.56,48600,0,03-MAR-
2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,460,CE,17.25,18,17.25,18,25.05,2,17.19,108000,1800,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,465,CE,14,17.2,14,17.2,22.05,7,60.53,46800,-1800,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-
2023,470,CE,12.3,14.25,11.7,13.35,13.35,143,1242.56,212400,-23400,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-
2023,475,CE,10.1,11.65,9.9,11.6,16.75,41,358.41,75600,10800,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,480,CE,8.2,9.2,7.15,8.65,8.65,307,2698.33,316800,-
1800,03-MAR-2023,
3600,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,490,CE,3.3,5.65,3.3,5.5,5.5,94,837.7,156600,-37800,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,500,CE,2.8,3.3,2.4,2.9,2.9,203,1837.6,406800,12600,03-
MAR-2023,
1800,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,520,CE,1.1,1.1,0.7,0.9,0.9,27,253.15,73800,-3600,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,545,CE,0.25,0.3,0.25,0.3,1.15,6,58.88,41400,0,03-MAR-
2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,350,PE,0,0,0,3.5,0,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,360,PE,0,0,0,5,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,365,PE,0,0,0,5.9,0.05,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,400,PE,0.25,0.35,0.25,0.3,0.3,3,21.61,50400,-3600,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,405,PE,1.3,1.7,1.3,1.7,0.55,5,36.58,12600,0,03-MAR-
2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,420,PE,0.75,0.75,0.5,0.5,0.5,12,90.84,46800,3600,03-
MAR-2023,
MAR-2023,
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,460,PE,5.35,5.7,4.3,4.85,4.85,41,343.28,95400,-
10800,03-MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,465,PE,8,8,6.25,6.4,6.4,34,288.85,61200,21600,03-MAR-
2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,470,PE,10.95,10.95,7.7,8.05,8.05,84,724.2,88200,-
9000,03-MAR-2023,
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,480,PE,14.8,15,13,13,19.05,15,133.4,82800,10800,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,29-Mar-2023,500,PE,29.45,29.45,29.45,29.45,32,1,9.53,25200,-
1800,03-MAR-2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,360,CE,0,0,0,76.65,117.15,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,435,CE,0,0,0,27,50.4,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,490,CE,0,0,0,9.55,19,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,500,CE,8.5,9.35,8.5,9.35,15.35,4,36.63,36000,0,03-MAR-
2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,360,PE,3.2,3.2,3.2,3.2,0.25,10,65.37,18000,0,03-MAR-
2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,365,PE,0,0,0,4.55,0.35,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,385,PE,0,0,0,8.6,1,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,390,PE,0.25,0.25,0.25,0.25,1.3,6,42.14,1800,-10800,03-
MAR-2023,
2023,
2023,
OPTSTK,ZYDUSLIFE,27-Apr-2023,450,PE,0,0,0,7,12.05,0,0,1800,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,390,CE,0,0,0,88.6,92.2,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,425,CE,0,0,0,61,63.5,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,495,CE,0,0,0,23,23.55,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,390,PE,0,0,0,3.85,2.85,0,0,0,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,400,PE,1.1,1.2,1.05,1.2,4.05,6,43.32,19800,10800,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,415,PE,0,0,0,2,6.45,0,0,1800,0,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,420,PE,2.75,2.75,2.75,2.75,7.45,4,30.43,10800,7200,03-
MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,425,PE,3,3,3,3,3,4,30.81,7200,7200,03-MAR-2023,
OPTSTK,ZYDUSLIFE,25-May-2023,520,PE,0,0,0,58,53.75,0,0,0,0,03-MAR-2023,

Fo 03 MAR2023 Bhav

Uploaded by

Copyright:

Available Formats

You might also like

Fo 03 MAR2023 Bhav

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Fo 03 MAR2023 Bhav

Uploaded by

Copyright:

Available Formats

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

You might also like