| ABIRLANUVO 30-May-13 CE 1060 43.50 5.85 |
| | ACC 30-May-13 PE 1200 4.05 -5.20 |
| | ACC 30-May-13 CE 1250 36.75 7.25 |
| | ACC 30-May-13 PE 1250 17.00 -6.95 |
| | ACC 30-May-13 CE 1300 15.30 4.00 |
| | ACC 30-May-13 CE 1200 78.00 13.10 |
| | ACC 30-May-13 PE 1180 2.65 -2.25 |
| | ACC 30-May-13 CE 1220 63.00 13.00 |
| | ACC 30-May-13 PE 1220 7.20 -5.70 |
| | ACC 30-May-13 CE 1240 48.00 12.65 |
| | ACC 30-May-13 PE 1240 11.35 -8.25 |
| | ACC 30-May-13 CE 1260 32.60 7.45 |
| | ACC 30-May-13 PE 1260 20.00 -35.00 |
| | ACC 30-May-13 CE 1280 22.25 4.85 |
| | ACC 30-May-13 PE 1280 29.85 -44.70 |
| | ACC 30-May-13 CE 1320 9.75 3.75 |
| | ACC 30-May-13 CE 1340 5.00 1.35 |
| | ACC 27-Jun-13 PE 1200 21.00 -58.95 |
| | ACC 27-Jun-13 CE 1220 82.00 23.10 |
| | ADANIENT 30-May-13 PE 200 1.25 0.20 |
| | ADANIENT 30-May-13 CE 210 30.00 8.50 |
| | ADANIENT 30-May-13 PE 210 1.40 -0.35 |
| | ADANIENT 30-May-13 CE 220 20.15 5.70 |
| | ADANIENT 30-May-13 PE 220 2.05 -2.50 |
| | ADANIENT 30-May-13 CE 230 12.75 3.90 |
| | ADANIENT 30-May-13 PE 230 4.90 -4.45 |
| | ADANIENT 30-May-13 CE 240 7.90 3.10 |
| | ADANIENT 30-May-13 PE 240 9.75 -3.25 |
| | ADANIENT 30-May-13 CE 250 4.25 1.70 |
| | ADANIENT 30-May-13 PE 250 16.20 -10.85 |
| | ADANIENT 30-May-13 CE 260 2.00 1.00 |
| | ADANIENT 27-Jun-13 CE 230 12.15 -3.25 |
| | ADANIENT 25-Jul-13 CE 230 20.00 2.55 |
| | ADANIPORTS 30-May-13 PE 130 0.10 0.05 |
| | ADANIPORTS 30-May-13 PE 140 0.30 -0.40 |
| | ADANIPORTS 30-May-13 CE 150 17.85 4.55 |
| | ADANIPORTS 30-May-13 PE 150 0.70 -1.35 |
| | ADANIPORTS 30-May-13 CE 160 11.50 4.25 |
| | ADANIPORTS 30-May-13 PE 160 2.70 -2.80 |
| | ADANIPORTS 30-May-13 CE 170 5.20 1.95 |
| | ADANIPORTS 30-May-13 CE 180 2.00 0.70 |
| | ADANIPORTS 30-May-13 CE 155 11.75 1.25 |
| | ADANIPORTS 30-May-13 PE 155 1.95 -1.90 |
| | ADANIPORTS 30-May-13 CE 165 8.00 3.00 |
| | ADANIPORTS 30-May-13 PE 165 3.75 -2.25 |
| | ADANIPORTS 30-May-13 CE 175 3.65 1.40 |
| | ADANIPOWER 30-May-13 PE 40 0.05 -0.20 |
| | ADANIPOWER 30-May-13 CE 45 4.80 0.15 |
| | ADANIPOWER 30-May-13 PE 45 0.30 -0.20 |
| | ADANIPOWER 30-May-13 CE 47.5 3.75 1.55 |
| | ADANIPOWER 30-May-13 PE 47.5 0.50 -0.60 |
| | ADANIPOWER 30-May-13 CE 50 2.75 1.45 |
| | ADANIPOWER 30-May-13 PE 50 1.35 -1.50 |
| | ADANIPOWER 30-May-13 CE 52.5 1.70 1.15 |
| | ADANIPOWER 30-May-13 CE 55 0.80 0.55 |
| | ADANIPOWER 30-May-13 CE 57.5 0.30 0.15 |
| | ALBK 30-May-13 CE 120 9.50 0.45 |
| | ALBK 30-May-13 PE 120 1.10 -0.35 |
| | ALBK 30-May-13 CE 130 3.05 0.40 |
| | ALBK 30-May-13 PE 130 5.00 -0.55 |
| | ALBK 30-May-13 CE 140 0.80 0.10 |
| | ALBK 30-May-13 CE 150 0.15 -0.10 |
| | ALBK 30-May-13 PE 115 0.50 0.00 |
| | ALBK 30-May-13 CE 125 5.90 0.90 |
| | ALBK 30-May-13 PE 125 2.15 -0.50 |
| | ALBK 30-May-13 CE 135 1.75 0.45 |
| | ALBK 30-May-13 CE 145 0.35 0.00 |
| | ALBK 27-Jun-13 CE 130 4.80 1.40 |
| | ALBK 27-Jun-13 CE 135 3.35 -6.20 |
| | AMBUJACEM 30-May-13 PE 175 0.50 -0.25 |
| | AMBUJACEM 30-May-13 CE 185 8.00 2.45 |
| | AMBUJACEM 30-May-13 PE 185 2.00 -1.35 |
| | AMBUJACEM 30-May-13 CE 195 3.00 1.20 |
| | AMBUJACEM 30-May-13 PE 195 6.35 -4.65 |
| | AMBUJACEM 30-May-13 CE 205 0.80 0.25 |
| | AMBUJACEM 30-May-13 CE 215 0.15 -0.75 |
| | AMBUJACEM 30-May-13 PE 170 0.15 0.00 |
| | AMBUJACEM 30-May-13 PE 180 0.85 -0.80 |
| | AMBUJACEM 30-May-13 CE 190 5.20 1.85 |
| | AMBUJACEM 30-May-13 PE 190 3.75 -1.85 |
| | AMBUJACEM 30-May-13 CE 200 1.50 0.55 |
| | AMBUJACEM 30-May-13 CE 210 0.30 0.10 |
| | ANDHRABANK 30-May-13 CE 90 3.50 -0.75 |
| | ANDHRABANK 30-May-13 PE 90 1.45 -0.05 |
| | ANDHRABANK 30-May-13 CE 95 1.45 -0.35 |
| | ANDHRABANK 30-May-13 CE 100 0.45 -0.35 |
| | ANDHRABANK 30-May-13 CE 92.5 2.00 -1.60 |
| | ANDHRABANK 30-May-13 PE 92.5 2.50 -0.60 |
| | ANDHRABANK 30-May-13 CE 97.5 0.70 -0.20 |
| | APOLLOTYRE 30-May-13 CE 87.5 5.15 0.95 |
| | APOLLOTYRE 30-May-13 PE 87.5 0.90 0.00 |
| | APOLLOTYRE 30-May-13 CE 92.5 1.75 -0.50 |
| | APOLLOTYRE 30-May-13 PE 92.5 2.50 0.05 |
| | APOLLOTYRE 30-May-13 CE 97.5 0.60 -0.30 |
| | APOLLOTYRE 30-May-13 CE 102.5 0.25 -0.15 |
| | APOLLOTYRE 30-May-13 PE 80 0.10 -0.20 |
| | APOLLOTYRE 30-May-13 PE 85 0.50 0.05 |
| | APOLLOTYRE 30-May-13 CE 90 3.20 -0.30 |
| | APOLLOTYRE 30-May-13 PE 90 1.35 0.00 |
| | APOLLOTYRE 30-May-13 CE 95 1.15 -0.30 |
| | APOLLOTYRE 30-May-13 CE 100 0.45 -0.15 |
| | APOLLOTYRE 30-May-13 CE 105 0.20 -0.05 |
| | APOLLOTYRE 30-May-13 PE 105 12.00 1.00 |
| | APOLLOTYRE 30-May-13 CE 110 0.10 0.00 |
| | ARVIND 30-May-13 PE 75 0.50 0.00 |
| | ARVIND 30-May-13 CE 80 2.80 -1.65 |
| | ARVIND 30-May-13 PE 80 1.90 0.55 |
| | ARVIND 30-May-13 CE 85 1.20 -0.75 |
| | ARVIND 30-May-13 CE 90 0.40 -0.40 |
| | ARVIND 30-May-13 PE 77.5 0.80 0.25 |
| | ARVIND 30-May-13 CE 82.5 1.85 -1.00 |
| | ARVIND 30-May-13 PE 82.5 2.35 -0.25 |
| | ARVIND 30-May-13 CE 87.5 0.75 0.10 |
| | ASHOKLEY 30-May-13 PE 20 0.05 0.00 |
| | ASHOKLEY 30-May-13 CE 22.5 1.10 -0.10 |
| | ASHOKLEY 30-May-13 PE 22.5 0.30 0.00 |
| | ASHOKLEY 30-May-13 CE 25 0.20 -0.05 |
| | ASHOKLEY 30-May-13 CE 27.5 0.05 0.00 |
| | ASHOKLEY 27-Jun-13 CE 25 0.75 0.25 |
| | ASHOKLEY 27-Jun-13 CE 27.5 0.25 -0.05 |
| | ASIANPAINT 30-May-13 PE 4500 10.00 4.00 |
| | ASIANPAINT 30-May-13 PE 4550 8.15 -6.85 |
| | ASIANPAINT 30-May-13 PE 4600 13.60 1.55 |
| | ASIANPAINT 30-May-13 PE 4650 20.05 5.15 |
| | ASIANPAINT 30-May-13 PE 4700 31.00 3.75 |
| | ASIANPAINT 30-May-13 CE 4750 129.00 -36.20 |
| | ASIANPAINT 30-May-13 PE 4750 46.00 6.65 |
| | ASIANPAINT 30-May-13 CE 4800 95.00 -34.20 |
| | ASIANPAINT 30-May-13 PE 4800 59.45 7.05 |
| | ASIANPAINT 30-May-13 CE 4850 77.70 -17.30 |
| | ASIANPAINT 30-May-13 PE 4850 84.00 22.00 |
| | ASIANPAINT 30-May-13 CE 4900 55.00 -21.25 |
| | ASIANPAINT 30-May-13 CE 4950 35.70 -29.55 |
| | ASIANPAINT 30-May-13 PE 4950 157.75 62.45 |
| | ASIANPAINT 30-May-13 CE 5000 20.00 -23.95 |
| | ASIANPAINT 30-May-13 CE 5050 19.00 -21.50 |
| | ASIANPAINT 30-May-13 CE 5200 28.90 18.90 |
| | ASIANPAINT 30-May-13 CE 5250 29.80 17.80 |
| | ASIANPAINT 27-Jun-13 CE 5500 68.00 43.00 |
| | AUROPHARMA 30-May-13 PE 185 2.10 0.50 |
| | AUROPHARMA 30-May-13 CE 195 4.05 -1.15 |
| | AUROPHARMA 30-May-13 PE 195 6.10 -0.30 |
| | AUROPHARMA 30-May-13 CE 205 1.30 -0.50 |
| | AUROPHARMA 30-May-13 CE 180 14.25 -0.20 |
| | AUROPHARMA 30-May-13 PE 180 0.60 -0.40 |
| | AUROPHARMA 30-May-13 CE 190 6.50 -0.95 |
| | AUROPHARMA 30-May-13 PE 190 3.60 -0.05 |
| | AUROPHARMA 30-May-13 CE 200 2.45 -0.80 |
| | AUROPHARMA 30-May-13 PE 200 8.25 -0.75 |
| | AUROPHARMA 30-May-13 CE 210 0.85 -0.40 |
| | AUROPHARMA 30-May-13 CE 220 0.40 -0.10 |
| | AXISBANK 30-May-13 PE 1250 2.00 -0.70 |
| | AXISBANK 30-May-13 PE 1300 1.70 -0.65 |
| | AXISBANK 30-May-13 PE 1350 2.70 -1.20 |
| | AXISBANK 30-May-13 CE 1400 148.00 4.00 |
| | AXISBANK 30-May-13 PE 1400 4.70 -1.85 |
| | AXISBANK 30-May-13 CE 1450 83.25 -15.65 |
| | AXISBANK 30-May-13 PE 1450 9.10 -3.10 |
| | AXISBANK 30-May-13 CE 1500 59.00 -0.50 |
| | AXISBANK 30-May-13 PE 1500 18.90 -4.35 |
| | AXISBANK 30-May-13 CE 1550 31.00 -0.10 |
| | AXISBANK 30-May-13 PE 1550 36.30 -9.00 |
| | AXISBANK 30-May-13 CE 1600 13.40 -0.90 |
| | AXISBANK 30-May-13 CE 1650 5.40 -0.40 |
| | AXISBANK 30-May-13 PE 1320 0.70 -5.25 |
| | AXISBANK 30-May-13 PE 1340 1.30 -2.70 |
| | AXISBANK 30-May-13 PE 1360 2.50 -1.45 |
| | AXISBANK 30-May-13 CE 1380 156.10 38.60 |
| | AXISBANK 30-May-13 PE 1380 4.65 -0.80 |
| | AXISBANK 30-May-13 PE 1420 6.25 -2.15 |
| | AXISBANK 30-May-13 PE 1440 7.65 -2.90 |
| | AXISBANK 30-May-13 CE 1460 86.75 -8.25 |
| | AXISBANK 30-May-13 PE 1460 10.35 -3.70 |
| | AXISBANK 30-May-13 CE 1480 73.90 1.05 |
| | AXISBANK 30-May-13 PE 1480 14.60 -3.40 |
| | AXISBANK 30-May-13 CE 1520 45.00 -1.95 |
| | AXISBANK 30-May-13 PE 1520 26.70 -4.05 |
| | AXISBANK 30-May-13 CE 1540 34.75 -1.70 |
| | AXISBANK 30-May-13 PE 1540 35.35 -4.15 |
| | AXISBANK 30-May-13 CE 1560 25.85 -1.50 |
| | AXISBANK 30-May-13 CE 1580 18.40 -1.40 |
| | AXISBANK 30-May-13 PE 1580 57.50 -3.85 |
| | AXISBANK 30-May-13 CE 1620 9.40 -0.40 |
| | AXISBANK 30-May-13 CE 1640 6.50 -0.65 |
| | AXISBANK 30-May-13 CE 1660 5.05 0.20 |
| | AXISBANK 30-May-13 CE 1740 8.40 5.05 |
| | AXISBANK 27-Jun-13 CE 1500 86.50 19.50 |
| | AXISBANK 27-Jun-13 CE 1540 63.80 51.50 |
| | AXISBANK 27-Jun-13 CE 1560 50.00 26.00 |
| | AXISBANK 27-Jun-13 CE 1600 40.00 22.00 |
| | BAJAJ-AUTO 30-May-13 PE 1650 3.00 -1.65 |
| | BAJAJ-AUTO 30-May-13 CE 1700 125.05 1.95 |
| | BAJAJ-AUTO 30-May-13 PE 1700 5.55 -3.35 |
| | BAJAJ-AUTO 30-May-13 CE 1750 69.85 -10.90 |
| | BAJAJ-AUTO 30-May-13 PE 1750 11.25 -7.95 |
| | BAJAJ-AUTO 30-May-13 CE 1800 60.00 8.75 |
| | BAJAJ-AUTO 30-May-13 PE 1800 22.65 -13.80 |
| | BAJAJ-AUTO 30-May-13 CE 1850 33.90 4.25 |
| | BAJAJ-AUTO 30-May-13 PE 1850 45.00 -16.95 |
| | BAJAJ-AUTO 30-May-13 CE 1900 17.15 1.70 |
| | BAJAJ-AUTO 30-May-13 PE 1900 77.10 -20.05 |
| | BAJAJ-AUTO 30-May-13 CE 1950 8.00 1.05 |
| | BAJAJ-AUTO 30-May-13 CE 2000 4.00 -0.40 |
| | BAJAJ-AUTO 30-May-13 CE 2050 2.70 0.20 |
| | BAJAJ-AUTO 27-Jun-13 CE 1700 155.00 -51.95 |
| | BAJAJ-AUTO 27-Jun-13 PE 1750 32.00 -3.00 |
| | BANKBARODA 30-May-13 PE 640 0.90 -0.10 |
| | BANKBARODA 30-May-13 PE 660 1.35 -0.25 |
| | BANKBARODA 30-May-13 CE 680 57.00 -1.00 |
| | BANKBARODA 30-May-13 PE 680 2.25 -2.20 |
| | BANKBARODA 30-May-13 CE 700 45.00 10.50 |
| | BANKBARODA 30-May-13 PE 700 4.80 -3.40 |
| | BANKBARODA 30-May-13 CE 720 30.00 6.55 |
| | BANKBARODA 30-May-13 PE 720 9.30 -6.15 |
| | BANKBARODA 30-May-13 CE 740 18.55 4.35 |
| | BANKBARODA 30-May-13 PE 740 16.30 -8.25 |
| | BANKBARODA 30-May-13 CE 760 9.85 1.95 |
| | BANKBARODA 30-May-13 CE 780 5.20 1.05 |
| | BANKBARODA 30-May-13 CE 800 2.50 0.40 |
| | BANKINDIA 30-May-13 PE 300 1.55 -0.90 |
| | BANKINDIA 30-May-13 CE 320 12.80 1.15 |
| | BANKINDIA 30-May-13 PE 320 6.35 -2.10 |
| | BANKINDIA 30-May-13 CE 340 4.00 -0.05 |
| | BANKINDIA 30-May-13 CE 360 1.30 -0.35 |
| | BANKINDIA 30-May-13 PE 310 3.20 -2.05 |
| | BANKINDIA 30-May-13 CE 330 7.55 0.50 |
| | BANKINDIA 30-May-13 PE 330 10.90 -3.15 |
| | BANKINDIA 30-May-13 CE 350 2.00 -0.60 |
| | BATAINDIA 30-May-13 PE 780 5.00 -1.60 |
| | BATAINDIA 30-May-13 CE 800 23.20 1.05 |
| | BATAINDIA 30-May-13 PE 800 9.75 -7.20 |
| | BATAINDIA 30-May-13 CE 820 19.00 6.95 |
| | BATAINDIA 30-May-13 PE 820 16.00 -13.00 |
| | BATAINDIA 30-May-13 CE 840 8.75 -0.90 |
| | BATAINDIA 30-May-13 CE 860 5.50 -0.30 |
| | BATAINDIA 30-May-13 CE 880 2.50 0.70 |
| | BHARATFORG 30-May-13 CE 240 8.00 4.50 |
| | BHARATFORG 30-May-13 CE 250 4.00 2.30 |
| | BHARATFORG 30-May-13 CE 245 1.50 1.20 |
| | BHARTIARTL 30-May-13 PE 270 0.60 0.00 |
| | BHARTIARTL 30-May-13 PE 290 1.30 0.30 |
| | BHARTIARTL 30-May-13 CE 310 10.10 -6.90 |
| | BHARTIARTL 30-May-13 PE 310 5.00 1.60 |
| | BHARTIARTL 30-May-13 CE 330 3.00 -1.90 |
| | BHARTIARTL 30-May-13 PE 330 16.65 3.85 |
| | BHARTIARTL 30-May-13 CE 350 0.80 -0.40 |
| | BHARTIARTL 30-May-13 CE 370 0.35 -0.15 |
| | BHARTIARTL 30-May-13 PE 240 0.10 -0.10 |
| | BHARTIARTL 30-May-13 PE 260 0.40 0.00 |
| | BHARTIARTL 30-May-13 CE 280 36.00 -9.15 |
| | BHARTIARTL 30-May-13 PE 280 0.85 0.20 |
| | BHARTIARTL 30-May-13 CE 300 16.40 -11.10 |
| | BHARTIARTL 30-May-13 PE 300 2.25 0.50 |
| | BHARTIARTL 30-May-13 CE 320 5.95 -2.95 |
| | BHARTIARTL 30-May-13 PE 320 10.00 3.15 |
| | BHARTIARTL 30-May-13 CE 340 1.45 -1.00 |
| | BHARTIARTL 30-May-13 PE 340 27.10 8.10 |
| | BHARTIARTL 30-May-13 CE 360 0.40 -0.20 |
| | BHARTIARTL 27-Jun-13 CE 350 3.65 -2.30 |
| | BHARTIARTL 27-Jun-13 CE 360 2.25 -7.65 |
| | BHEL 30-May-13 CE 175 27.20 9.85 |
| | BHEL 30-May-13 PE 175 0.30 -0.30 |
| | BHEL 30-May-13 CE 185 16.00 4.80 |
| | BHEL 30-May-13 PE 185 0.65 -1.25 |
| | BHEL 30-May-13 CE 195 10.50 5.70 |
| | BHEL 30-May-13 PE 195 2.50 -3.10 |
| | BHEL 30-May-13 CE 205 5.30 3.60 |
| | BHEL 30-May-13 PE 205 6.15 -11.15 |
| | BHEL 30-May-13 CE 215 2.40 1.80 |
| | BHEL 30-May-13 CE 225 0.95 0.35 |
| | BHEL 30-May-13 CE 230 0.55 0.50 |
| | BHEL 30-May-13 PE 230 37.50 -3.00 |
| | BHEL 30-May-13 CE 240 0.35 0.10 |
| | BHEL 30-May-13 PE 170 0.20 -0.15 |
| | BHEL 30-May-13 CE 180 24.35 10.30 |
| | BHEL 30-May-13 PE 180 0.45 -0.70 |
| | BHEL 30-May-13 CE 190 14.50 7.10 |
| | BHEL 30-May-13 PE 190 1.35 -2.05 |
| | BHEL 30-May-13 CE 200 7.40 4.40 |
| | BHEL 30-May-13 PE 200 3.80 -4.70 |
| | BHEL 30-May-13 CE 210 3.75 2.80 |
| | BHEL 30-May-13 PE 210 9.85 -11.10 |
| | BHEL 30-May-13 CE 220 2.05 1.70 |
| | BHEL 27-Jun-13 CE 190 9.90 2.65 |
| | BHEL 27-Jun-13 PE 190 5.50 -0.45 |
| | BHEL 27-Jun-13 PE 195 4.80 -3.20 |
| | BHEL 27-Jun-13 CE 200 10.00 5.00 |
| | BHEL 27-Jun-13 CE 205 7.50 3.50 |
| | BHEL 27-Jun-13 CE 210 5.50 2.90 |
| | BHEL 27-Jun-13 CE 220 3.00 0.50 |
| | BIOCON 30-May-13 CE 280 9.05 -2.10 |
| | BIOCON 30-May-13 CE 300 3.65 -0.35 |
| | BPCL 30-May-13 PE 380 0.80 0.00 |
| | BPCL 30-May-13 PE 400 2.85 0.65 |
| | BPCL 30-May-13 CE 420 9.90 -2.15 |
| | BPCL 30-May-13 PE 420 9.10 0.25 |
| | BPCL 30-May-13 CE 440 3.50 -1.25 |
| | BPCL 30-May-13 PE 390 1.30 0.05 |
| | BPCL 30-May-13 CE 410 14.20 -5.25 |
| | BPCL 30-May-13 PE 410 6.00 1.20 |
| | BPCL 30-May-13 CE 430 6.25 -1.60 |
| | BPCL 30-May-13 PE 430 15.25 4.00 |
| | BPCL 30-May-13 CE 450 2.20 -0.55 |
| | BPCL 27-Jun-13 PE 400 8.50 -24.80 |
| | CAIRN 30-May-13 PE 285 1.10 -0.25 |
| | CAIRN 30-May-13 PE 290 2.10 -0.40 |
| | CAIRN 30-May-13 CE 295 9.00 0.75 |
| | CAIRN 30-May-13 PE 295 3.60 -0.45 |
| | CAIRN 30-May-13 CE 305 4.65 1.00 |
| | CAIRN 30-May-13 PE 305 7.45 -0.60 |
| | CAIRN 30-May-13 CE 310 3.15 0.75 |
| | CAIRN 30-May-13 PE 310 10.85 -0.45 |
| | CAIRN 30-May-13 CE 315 1.75 0.25 |
| | CAIRN 30-May-13 CE 325 0.90 0.10 |
| | CAIRN 30-May-13 CE 330 0.55 0.05 |
| | CAIRN 30-May-13 PE 280 0.40 -0.20 |
| | CAIRN 30-May-13 CE 300 7.00 1.55 |
| | CAIRN 30-May-13 PE 300 5.00 -1.70 |
| | CAIRN 30-May-13 CE 320 1.30 0.30 |
| | CAIRN 30-May-13 PE 320 18.10 -1.90 |
| | CAIRN 30-May-13 CE 340 0.35 0.05 |
| | CAIRN 27-Jun-13 CE 300 10.50 -0.10 |
| | CAIRN 27-Jun-13 CE 310 7.00 0.00 |
| | CAIRN 27-Jun-13 CE 340 1.00 -0.30 |
| | CANBK 30-May-13 PE 370 0.35 -3.25 |
| | CANBK 30-May-13 PE 390 1.30 -0.70 |
| | CANBK 30-May-13 CE 410 29.00 -1.55 |
| | CANBK 30-May-13 PE 410 3.00 -1.40 |
| | CANBK 30-May-13 CE 430 18.00 4.25 |
| | CANBK 30-May-13 PE 430 7.95 -3.95 |
| | CANBK 30-May-13 CE 450 8.85 2.10 |
| | CANBK 30-May-13 PE 450 16.95 -48.05 |
| | CANBK 30-May-13 CE 470 3.40 0.40 |
| | CANBK 30-May-13 PE 380 0.75 -0.45 |
| | CANBK 30-May-13 CE 400 33.80 -2.45 |
| | CANBK 30-May-13 PE 400 1.80 -0.55 |
| | CANBK 30-May-13 CE 420 25.50 6.45 |
| | CANBK 30-May-13 PE 420 4.20 -4.55 |
| | CANBK 30-May-13 CE 440 12.50 2.35 |
| | CANBK 30-May-13 PE 440 11.05 -3.80 |
| | CANBK 30-May-13 CE 460 5.30 0.50 |
| | CENTURYTEX 30-May-13 CE 300 21.80 1.30 |
| | CENTURYTEX 30-May-13 PE 300 1.05 -1.05 |
| | CENTURYTEX 30-May-13 CE 320 11.55 3.35 |
| | CENTURYTEX 30-May-13 PE 320 6.65 -2.75 |
| | CENTURYTEX 30-May-13 CE 340 3.95 1.90 |
| | CENTURYTEX 30-May-13 CE 290 36.00 2.75 |
| | CENTURYTEX 30-May-13 PE 290 0.65 -0.35 |
| | CENTURYTEX 30-May-13 CE 310 17.50 3.90 |
| | CENTURYTEX 30-May-13 PE 310 2.65 -2.40 |
| | CENTURYTEX 30-May-13 CE 330 6.95 2.20 |
| | CENTURYTEX 30-May-13 PE 330 11.50 -2.00 |
| | CENTURYTEX 30-May-13 CE 350 1.50 0.40 |
| | CENTURYTEX 27-Jun-13 CE 350 8.40 1.75 |
| | CESC 30-May-13 CE 320 7.20 -0.10 |
| | CHAMBLFERT 30-May-13 CE 45 3.80 0.10 |
| | CHAMBLFERT 30-May-13 PE 45 0.30 -0.25 |
| | CHAMBLFERT 30-May-13 CE 50 1.00 0.15 |
| | CHAMBLFERT 30-May-13 PE 50 2.20 -0.65 |
| | CHAMBLFERT 30-May-13 CE 55 0.25 0.05 |
| | CHAMBLFERT 30-May-13 PE 55 6.70 -0.40 |
| | CHAMBLFERT 30-May-13 CE 60 0.10 0.00 |
| | CHAMBLFERT 30-May-13 CE 47.5 1.95 -0.05 |
| | CHAMBLFERT 30-May-13 PE 47.5 0.75 -0.55 |
| | CHAMBLFERT 30-May-13 CE 52.5 0.45 0.05 |
| | CHAMBLFERT 30-May-13 CE 57.5 0.15 0.00 |
| | CHAMBLFERT 27-Jun-13 PE 45 1.50 -0.60 |
| | CHAMBLFERT 27-Jun-13 CE 50 2.70 -0.15 |
| | CHAMBLFERT 27-Jun-13 CE 55 1.55 0.25 |
| | CIPLA 30-May-13 PE 390 0.80 0.00 |
| | CIPLA 30-May-13 CE 410 17.50 1.50 |
| | CIPLA 30-May-13 PE 410 2.25 -0.70 |
| | CIPLA 30-May-13 CE 430 6.80 0.75 |
| | CIPLA 30-May-13 PE 430 9.35 -2.15 |
| | CIPLA 30-May-13 CE 450 2.00 0.05 |
| | CIPLA 30-May-13 PE 380 0.25 -0.20 |
| | CIPLA 30-May-13 CE 400 25.10 0.15 |
| | CIPLA 30-May-13 PE 400 1.10 -0.10 |
| | CIPLA 30-May-13 CE 420 12.05 1.90 |
| | CIPLA 30-May-13 PE 420 5.95 -0.25 |
| | CIPLA 30-May-13 CE 440 3.75 0.80 |
| | CIPLA 30-May-13 PE 440 14.60 -21.40 |
| | CIPLA 30-May-13 CE 460 0.65 -0.35 |
| | CIPLA 27-Jun-13 CE 440 10.85 2.85 |
| | COALINDIA 30-May-13 PE 285 1.45 0.15 |
| | COALINDIA 30-May-13 CE 290 11.50 -1.65 |
| | COALINDIA 30-May-13 PE 290 2.05 -0.10 |
| | COALINDIA 30-May-13 CE 295 8.10 -2.40 |
| | COALINDIA 30-May-13 PE 295 3.95 0.35 |
| | COALINDIA 30-May-13 CE 305 3.50 -0.20 |
| | COALINDIA 30-May-13 PE 305 9.00 1.60 |
| | COALINDIA 30-May-13 CE 310 2.20 -0.15 |
| | COALINDIA 30-May-13 PE 310 13.00 0.60 |
| | COALINDIA 30-May-13 CE 315 1.40 -0.05 |
| | COALINDIA 30-May-13 CE 325 0.85 0.05 |
| | COALINDIA 30-May-13 CE 330 0.70 0.20 |
| | COALINDIA 30-May-13 CE 335 0.10 0.00 |
| | COALINDIA 30-May-13 PE 280 0.80 0.00 |
| | COALINDIA 30-May-13 CE 300 5.45 -0.40 |
| | COALINDIA 30-May-13 PE 300 6.20 0.35 |
| | COALINDIA 30-May-13 CE 320 1.00 0.15 |
| | COALINDIA 30-May-13 CE 340 0.25 -0.10 |
| | COALINDIA 27-Jun-13 CE 300 10.10 -2.90 |
| | COALINDIA 27-Jun-13 CE 330 2.85 -7.25 |
| | COLPAL 30-May-13 PE 1480 12.00 -208.95 |
| | COLPAL 30-May-13 CE 1550 12.35 1.70 |
| | COLPAL 30-May-13 CE 1600 5.25 -9.75 |
| | CROMPGREAV 30-May-13 CE 85 17.35 4.05 |
| | CROMPGREAV 30-May-13 PE 85 0.20 -0.25 |
| | CROMPGREAV 30-May-13 CE 90 9.55 1.10 |
| | CROMPGREAV 30-May-13 PE 90 0.45 -0.55 |
| | CROMPGREAV 30-May-13 CE 95 11.65 7.00 |
| | CROMPGREAV 30-May-13 PE 95 1.00 -1.30 |
| | CROMPGREAV 30-May-13 CE 100 8.00 5.90 |
| | CROMPGREAV 30-May-13 PE 100 2.35 -2.05 |
| | CROMPGREAV 30-May-13 CE 105 5.80 4.70 |
| | CROMPGREAV 30-May-13 PE 105 4.80 -5.20 |
| | CROMPGREAV 30-May-13 CE 110 2.90 2.55 |
| | CROMPGREAV 30-May-13 PE 110 6.15 -7.45 |
| | CROMPGREAV 30-May-13 CE 115 1.35 1.20 |
| | CROMPGREAV 30-May-13 CE 120 0.70 -0.50 |
| | CROMPGREAV 30-May-13 CE 130 0.60 0.05 |
| | CROMPGREAV 30-May-13 CE 92.5 10.25 3.20 |
| | CROMPGREAV 30-May-13 PE 92.5 0.50 -0.95 |
| | CROMPGREAV 30-May-13 CE 97.5 9.70 6.25 |
| | CROMPGREAV 30-May-13 PE 97.5 1.30 -3.50 |
| | CROMPGREAV 30-May-13 CE 102.5 5.75 3.65 |
| | CROMPGREAV 30-May-13 PE 102.5 3.55 -6.70 |
| | CROMPGREAV 30-May-13 CE 107.5 3.75 1.80 |
| | CROMPGREAV 30-May-13 CE 112.5 1.00 -0.20 |
| | CROMPGREAV 30-May-13 CE 117.5 1.60 1.55 |
| | CROMPGREAV 27-Jun-13 PE 87.5 0.95 -2.45 |
| | CROMPGREAV 27-Jun-13 CE 100 7.50 2.05 |
| | CROMPGREAV 27-Jun-13 CE 110 4.10 1.45 |
| | CROMPGREAV 27-Jun-13 CE 117.5 3.10 1.65 |
| | DABUR 30-May-13 CE 155 4.50 -1.05 |
| | DABUR 30-May-13 PE 155 2.00 0.45 |
| | DABUR 30-May-13 CE 165 1.30 -0.40 |
| | DABUR 30-May-13 CE 150 9.00 -3.50 |
| | DABUR 30-May-13 PE 150 0.85 0.35 |
| | DABUR 30-May-13 CE 160 2.50 -0.50 |
| | DABUR 30-May-13 PE 160 5.00 1.95 |
| | DABUR 30-May-13 CE 170 0.45 -0.35 |
| | DENABANK 30-May-13 PE 80 0.10 0.00 |
| | DENABANK 30-May-13 PE 85 0.30 -0.05 |
| | DENABANK 30-May-13 CE 90 5.60 -0.60 |
| | DENABANK 30-May-13 PE 90 1.05 0.00 |
| | DENABANK 30-May-13 CE 95 2.90 -0.20 |
| | DENABANK 30-May-13 PE 95 2.50 -0.15 |
| | DENABANK 30-May-13 CE 100 1.10 -0.15 |
| | DENABANK 30-May-13 CE 105 0.55 0.05 |
| | DENABANK 30-May-13 CE 115 1.80 -0.45 |
| | DENABANK 30-May-13 CE 92.5 4.35 -0.75 |
| | DENABANK 30-May-13 PE 92.5 1.80 0.20 |
| | DENABANK 30-May-13 CE 97.5 1.95 0.00 |
| | DENABANK 30-May-13 CE 102.5 0.85 0.30 |
| | DENABANK 27-Jun-13 CE 90 5.00 -0.50 |
| | DISHTV 30-May-13 PE 62.5 0.50 0.25 |
| | DISHTV 30-May-13 CE 67.5 2.00 0.50 |
| | DISHTV 30-May-13 PE 60 0.30 0.10 |
| | DISHTV 30-May-13 CE 65 3.55 1.10 |
| | DISHTV 30-May-13 PE 65 0.80 -0.65 |
| | DISHTV 30-May-13 CE 70 1.15 0.35 |
| | DISHTV 30-May-13 PE 70 5.20 0.90 |
| | DISHTV 30-May-13 CE 75 0.30 0.05 |
| | DISHTV 30-May-13 CE 80 0.10 -0.05 |
| | DIVISLAB 30-May-13 CE 1100 29.55 -10.25 |
| | DIVISLAB 30-May-13 PE 1100 11.00 1.85 |
| | DIVISLAB 30-May-13 CE 1150 12.00 -7.00 |
| | DIVISLAB 30-May-13 CE 1200 5.00 -2.80 |
| | DLF 30-May-13 PE 200 0.20 -0.15 |
| | DLF 30-May-13 CE 220 31.00 6.25 |
| | DLF 30-May-13 PE 220 0.70 -0.60 |
| | DLF 30-May-13 CE 240 13.05 3.60 |
| | DLF 30-May-13 PE 240 3.40 -2.40 |
| | DLF 30-May-13 CE 260 3.50 1.00 |
| | DLF 30-May-13 PE 260 13.00 -4.40 |
| | DLF 30-May-13 CE 280 0.85 0.15 |
| | DLF 30-May-13 PE 300 55.00 -5.10 |
| | DLF 30-May-13 CE 300 0.25 -0.05 |
| | DLF 30-May-13 PE 190 0.15 -0.10 |
| | DLF 30-May-13 PE 210 0.40 -0.10 |
| | DLF 30-May-13 CE 230 21.50 5.05 |
| | DLF 30-May-13 PE 230 1.50 -1.30 |
| | DLF 30-May-13 CE 250 7.20 2.20 |
| | DLF 30-May-13 PE 250 7.15 -3.85 |
| | DLF 30-May-13 CE 270 1.70 0.50 |
| | DLF 30-May-13 PE 270 24.50 -0.45 |
| | DLF 30-May-13 CE 290 0.50 0.15 |
| | DLF 27-Jun-13 PE 200 1.25 0.00 |
| | DLF 27-Jun-13 PE 210 1.75 -1.00 |
| | DLF 27-Jun-13 PE 240 8.80 -1.45 |
| | DLF 27-Jun-13 CE 250 13.70 3.40 |
| | DLF 27-Jun-13 PE 250 12.35 -2.45 |
| | DLF 27-Jun-13 CE 260 9.00 2.00 |
| | DLF 27-Jun-13 CE 270 6.60 1.80 |
| | DLF 25-Jul-13 CE 240 22.00 1.00 |
| | DRREDDY 30-May-13 PE 2040 16.45 7.45 |
| | DRREDDY 30-May-13 PE 2060 26.15 9.70 |
| | DRREDDY 30-May-13 CE 2080 34.55 -45.05 |
| | DRREDDY 30-May-13 PE 2080 31.00 9.00 |
| | DRREDDY 30-May-13 CE 2120 25.40 -29.30 |
| | DRREDDY 30-May-13 PE 2120 56.60 24.50 |
| | DRREDDY 30-May-13 CE 2140 18.30 -18.45 |
| | DRREDDY 30-May-13 CE 2160 13.65 -25.95 |
| | DRREDDY 30-May-13 CE 1950 12.40 -107.60 |
| | DRREDDY 30-May-13 PE 1950 5.00 2.00 |
| | DRREDDY 30-May-13 PE 2000 10.00 3.65 |
| | DRREDDY 30-May-13 CE 2050 59.15 -33.25 |
| | DRREDDY 30-May-13 PE 1900 2.00 0.05 |
| | DRREDDY 30-May-13 PE 2050 22.75 10.25 |
| | DRREDDY 30-May-13 CE 2100 32.35 -23.25 |
| | DRREDDY 30-May-13 PE 2100 47.65 17.90 |
| | DRREDDY 30-May-13 CE 2150 16.00 -16.85 |
| | DRREDDY 30-May-13 PE 2150 80.00 27.00 |
| | DRREDDY 30-May-13 CE 2200 8.00 -9.00 |
| | DRREDDY 30-May-13 PE 2200 6.00 -80.00 |
| | DRREDDY 30-May-13 CE 2250 5.80 -4.20 |
| | DRREDDY 30-May-13 CE 2300 1.60 -3.40 |
| | EXIDEIND 30-May-13 CE 140 3.50 -1.05 |
| | EXIDEIND 30-May-13 PE 140 3.30 1.40 |
| | EXIDEIND 30-May-13 CE 150 0.50 -0.80 |
| | EXIDEIND 30-May-13 CE 135 7.00 -1.00 |
| | EXIDEIND 30-May-13 CE 145 1.50 -0.50 |
| | FEDERALBNK 30-May-13 CE 480 5.20 -5.75 |
| | FINANTECH 30-May-13 CE 800 63.55 10.10 |
| | FINANTECH 30-May-13 PE 800 5.10 -1.00 |
| | FINANTECH 30-May-13 CE 820 31.95 0.95 |
| | FINANTECH 30-May-13 CE 840 30.00 7.00 |
| | FINANTECH 30-May-13 PE 840 9.65 -21.70 |
| | FINANTECH 27-Jun-13 PE 800 27.75 -70.35 |
| | FINANTECH 27-Jun-13 PE 820 30.00 -82.60 |
| | FINANTECH 27-Jun-13 PE 840 40.00 -87.80 |
| | FRL 30-May-13 CE 200 0.05 -0.05 |
| | FRL 30-May-13 PE 130 0.50 0.00 |
| | FRL 30-May-13 CE 140 11.60 -0.85 |
| | FRL 30-May-13 PE 140 2.10 0.25 |
| | FRL 30-May-13 CE 150 5.10 -2.45 |
| | FRL 30-May-13 PE 150 5.90 1.20 |
| | FRL 30-May-13 CE 160 2.10 -0.95 |
| | FRL 30-May-13 PE 160 12.00 1.75 |
| | FRL 30-May-13 CE 170 1.00 -0.15 |
| | FRL 30-May-13 CE 180 0.40 -0.10 |
| | FRL 27-Jun-13 PE 150 8.00 1.50 |
| | FRL 27-Jun-13 PE 130 1.25 -0.35 |
| | FRL 27-Jun-13 PE 140 3.90 0.50 |
| | FRL 27-Jun-13 CE 170 2.20 -0.30 |
| | GAIL 30-May-13 PE 330 4.50 1.00 |
| | GAIL 30-May-13 CE 335 7.75 0.35 |
| | GAIL 30-May-13 PE 335 6.10 1.10 |
| | GAIL 30-May-13 CE 345 5.45 -0.85 |
| | GAIL 30-May-13 CE 350 3.20 -0.05 |
| | GAIL 30-May-13 CE 355 1.65 -2.35 |
| | GAIL 30-May-13 CE 340 7.00 0.45 |
| | GAIL 30-May-13 PE 340 6.65 -0.90 |
| | GAIL 30-May-13 CE 360 1.00 -0.40 |
| | GMRINFRA 30-May-13 CE 15 9.25 2.10 |
| | GMRINFRA 30-May-13 CE 17.5 8.70 5.70 |
| | GMRINFRA 30-May-13 CE 20 4.10 0.75 |
| | GMRINFRA 30-May-13 PE 20 0.10 -0.05 |
| | GMRINFRA 30-May-13 CE 22.5 2.10 0.65 |
| | GMRINFRA 30-May-13 PE 22.5 0.35 -0.35 |
| | GMRINFRA 30-May-13 CE 25 0.75 0.25 |
| | GMRINFRA 30-May-13 PE 25 1.35 -0.80 |
| | GMRINFRA 30-May-13 CE 27.5 0.25 0.10 |
| | GMRINFRA 30-May-13 PE 27.5 3.60 -1.50 |
| | GMRINFRA 30-May-13 CE 30 0.10 0.00 |
| | GMRINFRA 27-Jun-13 CE 20 4.50 0.80 |
| | GMRINFRA 27-Jun-13 PE 20 0.35 -0.55 |
| | GODREJIND 30-May-13 PE 300 1.00 -1.00 |
| | GODREJIND 30-May-13 CE 320 4.60 -1.40 |
| | GRASIM 30-May-13 PE 2950 4.55 -13.90 |
| | GRASIM 30-May-13 CE 3000 160.00 55.00 |
| | GRASIM 30-May-13 PE 3000 7.80 -9.55 |
| | GRASIM 30-May-13 CE 3100 72.10 11.10 |
| | GRASIM 30-May-13 PE 3100 37.95 -118.45 |
| | GRASIM 30-May-13 CE 3150 50.00 13.00 |
| | GRASIM 30-May-13 PE 3150 58.00 -129.80 |
| | GRASIM 30-May-13 CE 3200 30.30 9.20 |
| | GRASIM 30-May-13 PE 3200 88.60 -133.50 |
| | GRASIM 30-May-13 CE 3250 19.25 5.85 |
| | GSPL 30-May-13 CE 65 1.10 0.10 |
| | GSPL 30-May-13 CE 67.5 0.35 -0.05 |
| | HCLTECH 30-May-13 PE 680 3.10 1.50 |
| | HCLTECH 30-May-13 CE 700 28.00 -21.80 |
| | HCLTECH 30-May-13 PE 700 6.00 3.10 |
| | HCLTECH 30-May-13 CE 720 17.00 -19.00 |
| | HCLTECH 30-May-13 PE 720 12.90 5.55 |
| | HCLTECH 30-May-13 CE 740 9.00 -7.90 |
| | HCLTECH 30-May-13 PE 740 23.75 9.35 |
| | HCLTECH 30-May-13 CE 760 4.90 -3.95 |
| | HCLTECH 30-May-13 PE 760 42.00 16.70 |
| | HCLTECH 30-May-13 CE 780 2.90 -1.80 |
| | HCLTECH 30-May-13 CE 800 2.00 -1.10 |
| | HCLTECH 30-May-13 CE 820 1.40 -0.25 |
| | HCLTECH 27-Jun-13 PE 700 13.50 5.15 |
| | HCLTECH 27-Jun-13 PE 720 23.25 8.25 |
| | HCLTECH 27-Jun-13 PE 760 30.00 6.90 |
| | HCLTECH 27-Jun-13 CE 800 6.00 -3.00 |
| | HCLTECH 27-Jun-13 CE 820 17.00 -3.00 |
| | HDFC 30-May-13 PE 700 0.10 -0.90 |
| | HDFC 30-May-13 PE 800 0.50 -0.40 |
| | HDFC 30-May-13 CE 820 85.40 -5.05 |
| | HDFC 30-May-13 PE 820 0.80 0.05 |
| | HDFC 30-May-13 PE 840 1.65 -0.15 |
| | HDFC 30-May-13 CE 860 48.00 -6.25 |
| | HDFC 30-May-13 PE 860 2.95 0.00 |
| | HDFC 30-May-13 CE 880 29.90 -7.05 |
| | HDFC 30-May-13 PE 880 5.40 -0.25 |
| | HDFC 30-May-13 CE 900 16.65 -6.55 |
| | HDFC 30-May-13 PE 900 11.50 0.60 |
| | HDFC 30-May-13 CE 920 8.50 -4.00 |
| | HDFC 30-May-13 PE 920 22.55 1.50 |
| | HDFC 30-May-13 CE 940 3.60 -2.90 |
| | HDFC 30-May-13 CE 960 2.50 -0.65 |
| | HDFC 30-May-13 CE 980 1.90 -0.20 |
| | HDFC 27-Jun-13 PE 800 5.85 0.85 |
| | HDFC 27-Jun-13 PE 860 13.10 0.10 |
| | HDFC 27-Jun-13 CE 900 26.80 -7.35 |
| | HDFC 27-Jun-13 CE 920 19.00 -3.25 |
| | HDFC 27-Jun-13 CE 940 12.20 -3.80 |
| | HDFC 27-Jun-13 CE 960 8.00 -3.20 |
| | HDFC 27-Jun-13 CE 980 5.35 -6.80 |
| | HDFCBANK 30-May-13 PE 650 1.00 0.00 |
| | HDFCBANK 30-May-13 CE 670 47.70 10.70 |
| | HDFCBANK 30-May-13 PE 670 1.30 0.00 |
| | HDFCBANK 30-May-13 CE 690 33.50 -5.50 |
| | HDFCBANK 30-May-13 PE 690 3.00 -0.05 |
| | HDFCBANK 30-May-13 CE 710 17.90 -3.95 |
| | HDFCBANK 30-May-13 PE 710 7.00 -1.65 |
| | HDFCBANK 30-May-13 CE 730 8.00 -2.55 |
| | HDFCBANK 30-May-13 PE 730 17.65 1.60 |
| | HDFCBANK 30-May-13 CE 750 3.70 -0.35 |
| | HDFCBANK 30-May-13 PE 640 1.50 0.80 |
| | HDFCBANK 30-May-13 CE 660 57.00 1.00 |
| | HDFCBANK 30-May-13 PE 660 1.00 -0.25 |
| | HDFCBANK 30-May-13 CE 680 43.00 -2.00 |
| | HDFCBANK 30-May-13 PE 680 1.80 -0.30 |
| | HDFCBANK 30-May-13 CE 700 25.00 -3.90 |
| | HDFCBANK 30-May-13 PE 700 5.30 0.40 |
| | HDFCBANK 30-May-13 CE 720 11.85 -4.00 |
| | HDFCBANK 30-May-13 PE 720 12.25 1.40 |
| | HDFCBANK 30-May-13 CE 740 5.50 -1.60 |
| | HDFCBANK 30-May-13 CE 760 1.65 -0.85 |
| | HDIL 30-May-13 PE 45 0.20 -0.05 |
| | HDIL 30-May-13 CE 50 10.85 0.15 |
| | HDIL 30-May-13 PE 50 0.35 -0.30 |
| | HDIL 30-May-13 CE 55 6.50 0.95 |
| | HDIL 30-May-13 PE 55 1.10 -0.55 |
| | HDIL 30-May-13 CE 60 3.35 0.50 |
| | HDIL 30-May-13 PE 60 2.85 -1.05 |
| | HDIL 30-May-13 CE 65 1.50 0.20 |
| | HDIL 30-May-13 PE 65 6.00 -0.60 |
| | HDIL 30-May-13 CE 70 0.75 0.10 |
| | HDIL 30-May-13 CE 75 0.40 0.00 |
| | HDIL 30-May-13 CE 80 0.20 0.00 |
| | HDIL 30-May-13 PE 47.5 0.25 -0.15 |
| | HDIL 30-May-13 CE 52.5 8.05 0.80 |
| | HDIL 30-May-13 PE 52.5 0.55 -0.45 |
| | HDIL 30-May-13 CE 57.5 4.55 0.55 |
| | HDIL 30-May-13 PE 57.5 1.65 -0.95 |
| | HDIL 27-Jun-13 CE 60 5.35 0.35 |
| | HDIL 27-Jun-13 CE 65 4.00 -0.10 |
| | HDIL 27-Jun-13 CE 70 2.50 0.20 |
| | HDIL 27-Jun-13 CE 75 1.35 -2.35 |
| | HDIL 27-Jun-13 CE 80 1.00 -0.05 |
| | HEROMOTOCO 30-May-13 PE 1460 1.00 -1.25 |
| | HEROMOTOCO 30-May-13 PE 1560 4.65 -0.15 |
| | HEROMOTOCO 30-May-13 PE 1580 6.25 -0.40 |
| | HEROMOTOCO 30-May-13 PE 1620 12.10 1.25 |
| | HEROMOTOCO 30-May-13 CE 1640 64.05 -30.05 |
| | HEROMOTOCO 30-May-13 PE 1640 15.85 -2.15 |
| | HEROMOTOCO 30-May-13 CE 1660 52.55 0.50 |
| | HEROMOTOCO 30-May-13 PE 1660 22.90 0.35 |
| | HEROMOTOCO 30-May-13 CE 1680 39.75 -3.25 |
| | HEROMOTOCO 30-May-13 PE 1680 31.00 0.55 |
| | HEROMOTOCO 30-May-13 CE 1720 22.50 -5.90 |
| | HEROMOTOCO 30-May-13 PE 1720 50.75 2.85 |
| | HEROMOTOCO 30-May-13 CE 1740 15.50 -5.05 |
| | HEROMOTOCO 30-May-13 PE 1740 68.15 2.65 |
| | HEROMOTOCO 30-May-13 CE 1760 10.75 -3.55 |
| | HEROMOTOCO 30-May-13 CE 1780 8.70 -0.35 |
| | HEROMOTOCO 30-May-13 PE 1450 1.70 -0.65 |
| | HEROMOTOCO 30-May-13 PE 1500 2.60 -0.90 |
| | HEROMOTOCO 30-May-13 PE 1550 5.50 0.10 |
| | HEROMOTOCO 30-May-13 CE 1600 98.00 -17.00 |
| | HEROMOTOCO 30-May-13 PE 1600 8.00 -0.80 |
| | HEROMOTOCO 30-May-13 CE 1650 55.10 -12.30 |
| | HEROMOTOCO 30-May-13 PE 1650 19.00 0.40 |
| | HEROMOTOCO 30-May-13 CE 1700 27.35 -7.60 |
| | HEROMOTOCO 30-May-13 PE 1700 41.00 1.15 |
| | HEROMOTOCO 30-May-13 CE 1750 11.90 -5.60 |
| | HEROMOTOCO 30-May-13 PE 1750 75.80 3.45 |
| | HEROMOTOCO 30-May-13 CE 1800 5.40 -2.30 |
| | HEXAWARE 30-May-13 PE 75 0.90 -0.25 |
| | HEXAWARE 30-May-13 CE 80 2.00 0.05 |
| | HEXAWARE 30-May-13 PE 80 2.65 -0.65 |
| | HEXAWARE 30-May-13 CE 85 0.75 0.00 |
| | HEXAWARE 30-May-13 CE 90 0.30 0.00 |
| | HEXAWARE 30-May-13 CE 95 0.20 0.05 |
| | HEXAWARE 30-May-13 CE 82.5 1.00 -0.05 |
| | HINDALCO 30-May-13 PE 87.5 0.10 0.05 |
| | HINDALCO 30-May-13 PE 92.5 0.15 0.00 |
| | HINDALCO 30-May-13 PE 97.5 0.25 -0.05 |
| | HINDALCO 30-May-13 CE 102.5 7.65 -1.35 |
| | HINDALCO 30-May-13 PE 102.5 0.70 0.05 |
| | HINDALCO 30-May-13 CE 107.5 4.50 -0.85 |
| | HINDALCO 30-May-13 PE 107.5 1.75 0.10 |
| | HINDALCO 30-May-13 CE 112.5 2.20 -0.35 |
| | HINDALCO 30-May-13 PE 112.5 3.95 0.15 |
| | HINDALCO 30-May-13 CE 117.5 0.90 -0.25 |
| | HINDALCO 30-May-13 CE 122.5 0.45 -0.05 |
| | HINDALCO 30-May-13 PE 122.5 12.20 -17.20 |
| | HINDALCO 30-May-13 PE 95 0.25 0.05 |
| | HINDALCO 30-May-13 CE 100 10.95 -0.60 |
| | HINDALCO 30-May-13 PE 100 0.40 -0.05 |
| | HINDALCO 30-May-13 CE 105 6.95 -0.25 |
| | HINDALCO 30-May-13 PE 105 1.05 -0.05 |
| | HINDALCO 30-May-13 CE 110 3.35 -0.40 |
| | HINDALCO 30-May-13 PE 110 2.65 0.10 |
| | HINDALCO 30-May-13 CE 115 1.35 -0.45 |
| | HINDALCO 30-May-13 PE 115 4.90 0.40 |
| | HINDALCO 30-May-13 CE 120 0.55 -0.20 |
| | HINDALCO 30-May-13 PE 120 9.75 1.55 |
| | HINDALCO 30-May-13 CE 125 0.25 -0.15 |
| | HINDALCO 27-Jun-13 CE 110 5.85 -0.15 |
| | HINDALCO 27-Jun-13 PE 110 4.50 0.30 |
| | HINDALCO 27-Jun-13 CE 115 3.60 -0.30 |
| | HINDALCO 27-Jun-13 CE 120 1.80 -0.20 |
| | HINDPETRO 30-May-13 CE 310 8.00 -2.90 |
| | HINDPETRO 30-May-13 PE 310 5.00 2.00 |
| | HINDPETRO 30-May-13 CE 330 2.45 -0.70 |
| | HINDPETRO 30-May-13 CE 350 0.50 -0.40 |
| | HINDPETRO 30-May-13 CE 300 15.85 -9.30 |
| | HINDPETRO 30-May-13 PE 300 1.10 0.30 |
| | HINDPETRO 30-May-13 CE 320 4.05 -2.30 |
| | HINDPETRO 30-May-13 PE 320 11.15 4.15 |
| | HINDPETRO 30-May-13 CE 340 0.65 -0.90 |
| | HINDPETRO 30-May-13 PE 340 27.00 8.00 |
| | HINDPETRO 27-Jun-13 CE 310 15.00 2.15 |
| | HINDPETRO 27-Jun-13 CE 320 8.00 -1.90 |
| | HINDUNILVR 30-May-13 CE 450 136.95 0.95 |
| | HINDUNILVR 30-May-13 PE 450 0.20 0.00 |
| | HINDUNILVR 30-May-13 PE 470 0.25 0.00 |
| | HINDUNILVR 30-May-13 PE 490 0.25 -0.05 |
| | HINDUNILVR 30-May-13 CE 510 77.00 1.00 |
| | HINDUNILVR 30-May-13 PE 510 0.20 -0.05 |
| | HINDUNILVR 30-May-13 CE 530 57.55 2.70 |
| | HINDUNILVR 30-May-13 PE 530 0.40 0.00 |
| | HINDUNILVR 30-May-13 CE 550 36.65 1.75 |
| | HINDUNILVR 30-May-13 PE 550 0.40 -0.10 |
| | HINDUNILVR 30-May-13 CE 570 17.25 1.25 |
| | HINDUNILVR 30-May-13 PE 570 0.80 -0.35 |
| | HINDUNILVR 30-May-13 CE 590 3.00 0.80 |
| | HINDUNILVR 30-May-13 PE 590 4.30 -1.75 |
| | HINDUNILVR 30-May-13 CE 610 0.45 0.10 |
| | HINDUNILVR 30-May-13 PE 400 0.15 0.00 |
| | HINDUNILVR 30-May-13 PE 440 0.15 -0.05 |
| | HINDUNILVR 30-May-13 CE 460 127.45 2.50 |
| | HINDUNILVR 30-May-13 PE 460 0.20 0.00 |
| | HINDUNILVR 30-May-13 CE 480 106.20 0.95 |
| | HINDUNILVR 30-May-13 PE 480 0.25 0.00 |
| | HINDUNILVR 30-May-13 CE 500 87.00 1.45 |
| | HINDUNILVR 30-May-13 PE 500 0.35 0.00 |
| | HINDUNILVR 30-May-13 CE 520 67.65 3.15 |
| | HINDUNILVR 30-May-13 PE 520 0.25 -0.15 |
| | HINDUNILVR 30-May-13 CE 540 46.50 0.10 |
| | HINDUNILVR 30-May-13 PE 540 0.30 -0.15 |
| | HINDUNILVR 30-May-13 CE 560 27.15 -2.00 |
| | HINDUNILVR 30-May-13 PE 560 0.35 -0.25 |
| | HINDUNILVR 30-May-13 CE 580 8.50 0.95 |
| | HINDUNILVR 30-May-13 PE 580 1.40 -0.75 |
| | HINDUNILVR 30-May-13 CE 600 1.00 0.20 |
| | HINDUNILVR 30-May-13 CE 620 0.20 -0.05 |
| | HINDUNILVR 30-May-13 CE 640 0.15 -0.05 |
| | HINDUNILVR 27-Jun-13 PE 500 0.50 -0.15 |
| | HINDUNILVR 27-Jun-13 PE 550 1.20 0.00 |
| | HINDUNILVR 27-Jun-13 CE 570 20.00 -2.00 |
| | HINDUNILVR 27-Jun-13 PE 580 2.85 -0.35 |
| | HINDUNILVR 27-Jun-13 CE 590 7.05 0.60 |
| | HINDUNILVR 27-Jun-13 PE 590 5.00 -1.35 |
| | HINDUNILVR 27-Jun-13 CE 600 3.75 0.45 |
| | HINDUNILVR 27-Jun-13 CE 610 2.00 0.00 |
| | HINDZINC 30-May-13 CE 125 1.80 -0.30 |
| | HINDZINC 30-May-13 CE 120 3.40 0.15 |
| | IBREALEST 30-May-13 CE 65 21.35 1.40 |
| | IBREALEST 30-May-13 PE 65 0.15 0.05 |
| | IBREALEST 30-May-13 CE 70 14.85 0.30 |
| | IBREALEST 30-May-13 PE 70 0.15 -0.10 |
| | IBREALEST 30-May-13 CE 75 11.10 1.10 |
| | IBREALEST 30-May-13 PE 75 0.35 -0.15 |
| | IBREALEST 30-May-13 CE 80 6.75 0.75 |
| | IBREALEST 30-May-13 PE 80 0.80 -0.50 |
| | IBREALEST 30-May-13 CE 85 3.60 0.45 |
| | IBREALEST 30-May-13 PE 85 2.65 -0.70 |
| | IBREALEST 30-May-13 CE 90 1.75 0.15 |
| | IBREALEST 30-May-13 CE 95 0.75 0.00 |
| | IBREALEST 30-May-13 CE 100 0.45 0.05 |
| | IBREALEST 30-May-13 CE 92.5 1.20 0.00 |
| | IBREALEST 30-May-13 CE 87.5 2.55 0.30 |
| | IBREALEST 30-May-13 PE 87.5 4.80 -0.55 |
| | IBREALEST 30-May-13 CE 82.5 4.90 0.50 |
| | IBREALEST 30-May-13 PE 82.5 1.55 -0.70 |
| | IBREALEST 30-May-13 CE 67.5 17.90 6.35 |
| | IBREALEST 30-May-13 PE 67.5 0.30 0.00 |
| | IBREALEST 30-May-13 CE 77.5 8.00 -0.05 |
| | IBREALEST 30-May-13 PE 77.5 1.00 0.15 |
| | ICICIBANK 30-May-13 PE 1020 0.55 0.05 |
| | ICICIBANK 30-May-13 PE 1040 0.50 -0.80 |
| | ICICIBANK 30-May-13 PE 1060 1.00 -0.80 |
| | ICICIBANK 30-May-13 PE 1080 1.10 -2.05 |
| | ICICIBANK 30-May-13 CE 1120 99.45 24.20 |
| | ICICIBANK 30-May-13 PE 1120 3.00 -4.20 |
| | ICICIBANK 30-May-13 CE 1140 70.00 9.95 |
| | ICICIBANK 30-May-13 PE 1140 5.05 -5.65 |
| | ICICIBANK 30-May-13 CE 1160 65.50 18.75 |
| | ICICIBANK 30-May-13 PE 1160 8.25 -7.80 |
| | ICICIBANK 30-May-13 CE 1180 41.00 6.70 |
| | ICICIBANK 30-May-13 PE 1180 13.15 -10.35 |
| | ICICIBANK 30-May-13 CE 1220 20.25 3.70 |
| | ICICIBANK 30-May-13 PE 1220 30.00 -14.45 |
| | ICICIBANK 30-May-13 CE 1240 12.65 1.80 |
| | ICICIBANK 30-May-13 PE 1240 39.90 -17.80 |
| | ICICIBANK 30-May-13 CE 1260 8.05 1.15 |
| | ICICIBANK 30-May-13 CE 1280 5.20 1.05 |
| | ICICIBANK 30-May-13 PE 1340 190.00 -89.45 |
| | ICICIBANK 30-May-13 PE 1000 0.55 -0.20 |
| | ICICIBANK 30-May-13 CE 1050 158.00 26.00 |
| | ICICIBANK 30-May-13 PE 1050 0.60 -1.10 |
| | ICICIBANK 30-May-13 CE 1100 113.00 17.50 |
| | ICICIBANK 30-May-13 PE 1100 2.05 -2.80 |
| | ICICIBANK 30-May-13 CE 1150 64.20 11.35 |
| | ICICIBANK 30-May-13 PE 1150 6.50 -6.85 |
| | ICICIBANK 30-May-13 CE 1200 30.00 5.85 |
| | ICICIBANK 30-May-13 PE 1200 21.00 -12.05 |
| | ICICIBANK 30-May-13 CE 1250 10.70 2.20 |
| | ICICIBANK 30-May-13 PE 1250 44.40 -17.60 |
| | ICICIBANK 30-May-13 CE 1300 2.85 -0.05 |
| | ICICIBANK 27-Jun-13 PE 1100 10.00 -3.00 |
| | ICICIBANK 27-Jun-13 PE 1120 13.00 -95.70 |
| | ICICIBANK 27-Jun-13 PE 1140 19.50 -101.85 |
| | ICICIBANK 27-Jun-13 PE 1160 21.20 -8.80 |
| | ICICIBANK 27-Jun-13 CE 1180 68.00 27.00 |
| | ICICIBANK 27-Jun-13 CE 1200 52.75 7.75 |
| | ICICIBANK 27-Jun-13 PE 1200 37.00 -12.00 |
| | ICICIBANK 27-Jun-13 CE 1220 43.50 11.75 |
| | ICICIBANK 27-Jun-13 CE 1240 31.65 3.95 |
| | ICICIBANK 27-Jun-13 CE 1280 21.20 3.30 |
| | IDBI 30-May-13 CE 87.5 4.50 0.50 |
| | IDBI 30-May-13 PE 87.5 0.90 -1.20 |
| | IDBI 30-May-13 CE 92.5 1.95 0.05 |
| | IDBI 30-May-13 PE 80 0.15 -0.10 |
| | IDBI 30-May-13 CE 85 6.50 -0.45 |
| | IDBI 30-May-13 PE 85 0.55 -0.15 |
| | IDBI 30-May-13 CE 90 3.05 0.10 |
| | IDBI 30-May-13 PE 90 1.90 -0.20 |
| | IDBI 30-May-13 CE 95 1.10 -0.10 |
| | IDBI 30-May-13 CE 100 0.35 -0.10 |
| | IDBI 30-May-13 CE 127.5 0.10 0.00 |
| | IDEA 30-May-13 PE 110 0.10 -0.05 |
| | IDEA 30-May-13 CE 120 12.35 0.65 |
| | IDEA 30-May-13 PE 120 0.45 -0.30 |
| | IDEA 30-May-13 CE 130 4.40 0.70 |
| | IDEA 30-May-13 PE 130 2.40 -0.95 |
| | IDEA 30-May-13 CE 140 1.05 0.15 |
| | IDEA 30-May-13 CE 150 0.25 0.05 |
| | IDEA 30-May-13 PE 112.5 0.20 -0.10 |
| | IDEA 30-May-13 PE 115 0.25 -0.05 |
| | IDEA 30-May-13 PE 117.5 0.35 -0.60 |
| | IDEA 30-May-13 CE 122.5 10.55 1.45 |
| | IDEA 30-May-13 PE 122.5 0.70 -0.25 |
| | IDEA 30-May-13 CE 125 8.60 1.95 |
| | IDEA 30-May-13 PE 125 0.90 -0.75 |
| | IDEA 30-May-13 CE 127.5 6.70 1.85 |
| | IDEA 30-May-13 PE 127.5 1.20 -1.35 |
| | IDEA 30-May-13 CE 132.5 3.30 0.60 |
| | IDEA 30-May-13 PE 132.5 3.40 -1.85 |
| | IDEA 30-May-13 CE 135 2.10 0.30 |
| | IDEA 30-May-13 PE 135 4.30 -1.95 |
| | IDEA 30-May-13 CE 137.5 1.40 0.10 |
| | IDEA 30-May-13 PE 137.5 7.10 -2.55 |
| | IDEA 30-May-13 CE 145 0.45 -0.15 |
| | IDFC 30-May-13 PE 135 0.20 -0.10 |
| | IDFC 30-May-13 PE 145 0.50 0.00 |
| | IDFC 30-May-13 CE 155 11.00 0.65 |
| | IDFC 30-May-13 PE 155 1.50 -0.25 |
| | IDFC 30-May-13 CE 165 3.90 -0.25 |
| | IDFC 30-May-13 PE 165 5.00 -0.45 |
| | IDFC 30-May-13 CE 175 1.15 -0.05 |
| | IDFC 30-May-13 CE 185 0.40 0.00 |
| | IDFC 30-May-13 PE 130 0.05 -0.05 |
| | IDFC 30-May-13 PE 140 0.25 -0.05 |
| | IDFC 30-May-13 CE 150 14.30 -0.15 |
| | IDFC 30-May-13 PE 150 0.70 -0.25 |
| | IDFC 30-May-13 CE 160 6.55 -0.20 |
| | IDFC 30-May-13 PE 160 2.85 -0.35 |
| | IDFC 30-May-13 CE 170 2.30 -0.10 |
| | IDFC 30-May-13 CE 180 0.65 0.05 |
| | IDFC 27-Jun-13 CE 160 9.35 -0.25 |
| | IDFC 27-Jun-13 CE 165 8.10 1.50 |
| | IDFC 27-Jun-13 CE 170 5.60 0.00 |
| | IDFC 27-Jun-13 CE 180 2.10 -0.45 |
| | IFCI 30-May-13 PE 22.5 0.05 0.00 |
| | IFCI 30-May-13 PE 25 0.20 0.00 |
| | IFCI 30-May-13 CE 27.5 3.10 0.05 |
| | IFCI 30-May-13 PE 27.5 0.50 -0.15 |
| | IFCI 30-May-13 CE 30 1.50 0.20 |
| | IFCI 30-May-13 PE 30 1.15 -0.30 |
| | IFCI 30-May-13 CE 32.5 0.70 0.10 |
| | IFCI 30-May-13 PE 32.5 3.20 0.15 |
| | IFCI 30-May-13 CE 35 0.35 0.05 |
| | IFCI 30-May-13 CE 37.5 0.20 0.05 |
| | IFCI 30-May-13 CE 40 0.05 0.00 |
| | IFCI 27-Jun-13 PE 27.5 0.75 -0.75 |
| | IFCI 27-Jun-13 CE 30 2.35 -0.15 |
| | IFCI 27-Jun-13 CE 35 0.65 -0.60 |
| | IGL 30-May-13 PE 250 0.60 -0.30 |
| | IGL 30-May-13 PE 270 2.30 -0.30 |
| | IGL 30-May-13 CE 285 6.55 -2.45 |
| | IGL 30-May-13 CE 290 5.50 0.30 |
| | IGL 30-May-13 PE 290 8.30 -1.45 |
| | IGL 30-May-13 CE 305 2.50 1.50 |
| | IGL 30-May-13 CE 310 1.35 -0.40 |
| | IGL 30-May-13 PE 310 24.80 4.15 |
| | IGL 30-May-13 CE 315 1.00 0.15 |
| | IGL 30-May-13 CE 330 0.50 -0.20 |
| | IGL 30-May-13 CE 350 0.35 0.00 |
| | IGL 30-May-13 PE 240 0.30 -0.20 |
| | IGL 30-May-13 PE 280 4.20 -0.30 |
| | IGL 30-May-13 CE 300 2.45 -0.20 |
| | IGL 30-May-13 PE 300 15.60 -1.15 |
| | IGL 30-May-13 CE 320 0.80 -0.25 |
| | IGL 30-May-13 CE 340 0.40 0.00 |
| | IGL 30-May-13 CE 360 0.25 -0.05 |
| | IGL 30-May-13 CE 380 0.15 -0.05 |
| | INDHOTEL 30-May-13 CE 60 0.50 -0.05 |
| | INDHOTEL 30-May-13 CE 65 0.10 -0.05 |
| | INDHOTEL 30-May-13 CE 57.5 1.50 -0.10 |
| | INDIACEM 30-May-13 CE 92.5 0.90 0.05 |
| | INDIACEM 30-May-13 CE 85 4.40 -0.90 |
| | INDIACEM 30-May-13 PE 85 1.20 0.45 |
| | INDIACEM 30-May-13 CE 90 1.50 -0.80 |
| | INDIACEM 30-May-13 CE 95 0.55 0.10 |
| | INDIACEM 30-May-13 CE 100 0.20 -0.20 |
| | INDUSINDBK 30-May-13 CE 460 55.50 -6.65 |
| | INDUSINDBK 30-May-13 PE 460 2.00 0.25 |
| | INDUSINDBK 30-May-13 CE 480 35.15 -10.40 |
| | INDUSINDBK 30-May-13 PE 480 3.00 0.80 |
| | INDUSINDBK 30-May-13 CE 500 22.80 -7.20 |
| | INDUSINDBK 30-May-13 PE 500 8.20 3.30 |
| | INDUSINDBK 30-May-13 CE 520 10.80 -5.65 |
| | INDUSINDBK 30-May-13 PE 520 16.90 5.20 |
| | INDUSINDBK 30-May-13 CE 540 4.50 -3.20 |
| | INDUSINDBK 30-May-13 CE 560 1.25 -2.15 |
| | INDUSINDBK 30-May-13 PE 450 1.25 0.00 |
| | INDUSINDBK 30-May-13 PE 470 1.20 -0.40 |
| | INDUSINDBK 30-May-13 CE 490 29.90 -3.55 |
| | INDUSINDBK 30-May-13 PE 490 5.30 1.55 |
| | INDUSINDBK 30-May-13 CE 510 16.70 -6.80 |
| | INDUSINDBK 30-May-13 PE 510 11.55 4.10 |
| | INDUSINDBK 30-May-13 CE 530 7.30 -4.10 |
| | INDUSINDBK 30-May-13 PE 530 20.00 4.25 |
| | INDUSINDBK 30-May-13 CE 550 2.65 -2.50 |
| | INDUSINDBK 27-Jun-13 CE 540 10.30 -6.30 |
| | INDUSINDBK 27-Jun-13 CE 550 8.05 -1.35 |
| | INFY 30-May-13 PE 2000 0.90 0.20 |
| | INFY 30-May-13 PE 2050 0.90 0.00 |
| | INFY 30-May-13 CE 2100 238.25 21.25 |
| | INFY 30-May-13 PE 2100 1.45 0.15 |
| | INFY 30-May-13 CE 2150 180.00 -10.50 |
| | INFY 30-May-13 PE 2150 2.70 -0.25 |
| | INFY 30-May-13 CE 2200 134.00 21.00 |
| | INFY 30-May-13 PE 2200 5.35 -0.95 |
| | INFY 30-May-13 CE 2250 96.00 19.25 |
| | INFY 30-May-13 PE 2250 11.20 -2.30 |
| | INFY 30-May-13 CE 2300 58.00 13.30 |
| | INFY 30-May-13 PE 2300 26.00 -3.30 |
| | INFY 30-May-13 CE 2350 32.40 8.30 |
| | INFY 30-May-13 PE 2350 47.95 -9.40 |
| | INFY 30-May-13 CE 2400 16.80 4.10 |
| | INFY 30-May-13 PE 2400 75.05 -17.65 |
| | INFY 30-May-13 CE 2450 8.50 1.80 |
| | INFY 30-May-13 CE 2500 5.10 0.85 |
| | INFY 30-May-13 PE 2500 164.00 -21.00 |
| | INFY 30-May-13 CE 2550 3.25 0.35 |
| | INFY 30-May-13 CE 2600 2.25 0.15 |
| | INFY 30-May-13 CE 2650 1.60 0.60 |
| | INFY 30-May-13 CE 2700 1.55 0.30 |
| | INFY 30-May-13 CE 2750 1.00 -0.40 |
| | INFY 30-May-13 CE 2800 1.05 -0.15 |
| | INFY 30-May-13 PE 2800 467.95 -12.05 |
| | INFY 30-May-13 CE 2850 0.80 -0.10 |
| | INFY 30-May-13 CE 2900 0.85 -0.15 |
| | INFY 30-May-13 PE 2900 549.80 -32.20 |
| | INFY 30-May-13 CE 2950 1.50 -3.50 |
| | INFY 30-May-13 CE 3000 0.75 0.15 |
| | INFY 27-Jun-13 PE 2100 6.50 -3.00 |
| | INFY 27-Jun-13 PE 2150 12.20 -5.40 |
| | INFY 27-Jun-13 PE 2200 21.00 -0.10 |
| | INFY 27-Jun-13 PE 2300 46.65 -9.55 |
| | INFY 27-Jun-13 CE 2350 65.90 5.50 |
| | INFY 27-Jun-13 PE 2350 68.70 3.70 |
| | INFY 27-Jun-13 CE 2400 46.90 6.65 |
| | INFY 27-Jun-13 CE 2450 31.00 7.75 |
| | INFY 27-Jun-13 CE 2500 23.95 5.35 |
| | INFY 27-Jun-13 CE 2550 14.55 -6.80 |
| | INFY 27-Jun-13 CE 2600 10.00 0.00 |
| | INFY 25-Jul-13 CE 2400 140.00 30.00 |
| | IOB 30-May-13 CE 65 1.35 0.05 |
| | IOB 30-May-13 PE 65 2.50 0.85 |
| | IOB 30-May-13 CE 70 0.25 -0.20 |
| | IOB 30-May-13 CE 75 0.15 -0.85 |
| | IOB 30-May-13 PE 62.5 1.00 0.20 |
| | IOB 27-Jun-13 CE 65 2.30 -0.10 |
| | IOC 30-May-13 PE 290 0.70 0.00 |
| | IOC 30-May-13 CE 310 6.35 -4.65 |
| | IOC 30-May-13 PE 310 5.95 1.90 |
| | IOC 30-May-13 CE 330 2.50 0.45 |
| | IOC 30-May-13 PE 300 1.50 -0.50 |
| | IOC 30-May-13 CE 320 4.45 -0.10 |
| | IOC 30-May-13 PE 320 14.45 7.70 |
| | IOC 30-May-13 CE 340 1.00 -1.50 |
| | IRB 30-May-13 PE 110 0.15 -0.05 |
| | IRB 30-May-13 CE 120 11.25 -1.15 |
| | IRB 30-May-13 PE 120 0.75 -0.15 |
| | IRB 30-May-13 CE 130 4.50 -0.95 |
| | IRB 30-May-13 PE 130 4.90 1.25 |
| | IRB 30-May-13 CE 140 1.50 -0.65 |
| | IRB 30-May-13 CE 150 0.40 -0.15 |
| | IRB 30-May-13 PE 115 0.35 -0.05 |
| | IRB 30-May-13 CE 125 7.85 -0.60 |
| | IRB 30-May-13 PE 125 1.85 -0.05 |
| | IRB 30-May-13 CE 135 2.50 -0.85 |
| | IRB 30-May-13 PE 135 7.25 -2.10 |
| | ITC 30-May-13 PE 290 0.20 -0.20 |
| | ITC 30-May-13 CE 310 27.70 -6.05 |
| | ITC 30-May-13 PE 310 0.80 -0.50 |
| | ITC 30-May-13 PE 315 1.15 -0.70 |
| | ITC 30-May-13 CE 325 13.75 -3.10 |
| | ITC 30-May-13 PE 325 2.50 -1.05 |
| | ITC 30-May-13 CE 330 10.25 -2.90 |
| | ITC 30-May-13 PE 330 4.10 -0.80 |
| | ITC 30-May-13 CE 335 7.45 -2.60 |
| | ITC 30-May-13 PE 335 5.70 -0.85 |
| | ITC 30-May-13 CE 345 3.40 -2.00 |
| | ITC 30-May-13 PE 345 11.95 0.30 |
| | ITC 30-May-13 CE 350 2.25 -1.60 |
| | ITC 30-May-13 PE 350 15.50 0.50 |
| | ITC 30-May-13 CE 355 1.40 -1.30 |
| | ITC 30-May-13 PE 355 21.15 5.15 |
| | ITC 30-May-13 CE 365 0.60 -0.70 |
| | ITC 30-May-13 CE 370 0.35 -0.60 |
| | ITC 30-May-13 PE 370 32.15 8.20 |
| | ITC 30-May-13 CE 375 0.50 -0.35 |
| | ITC 30-May-13 PE 280 0.25 -0.15 |
| | ITC 30-May-13 CE 300 37.80 -1.00 |
| | ITC 30-May-13 PE 300 0.40 -0.40 |
| | ITC 30-May-13 CE 320 18.30 -2.65 |
| | ITC 30-May-13 PE 320 1.55 -1.00 |
| | ITC 30-May-13 CE 340 4.90 -2.55 |
| | ITC 30-May-13 PE 340 8.60 -0.40 |
| | ITC 30-May-13 CE 360 0.90 -1.15 |
| | ITC 30-May-13 PE 360 21.25 -2.25 |
| | ITC 30-May-13 CE 380 0.25 -0.35 |
| | ITC 27-Jun-13 PE 300 1.50 0.05 |
| | ITC 27-Jun-13 PE 310 2.95 -4.85 |
| | ITC 27-Jun-13 PE 320 5.00 -0.75 |
| | ITC 27-Jun-13 PE 330 9.50 1.35 |
| | ITC 27-Jun-13 CE 335 12.20 -2.30 |
| | ITC 27-Jun-13 CE 340 7.60 -0.40 |
| | ITC 27-Jun-13 PE 340 14.00 3.00 |
| | ITC 27-Jun-13 CE 350 4.25 -1.10 |
| | ITC 27-Jun-13 CE 360 2.50 1.50 |
| | ITC 27-Jun-13 CE 370 1.20 -0.35 |
| | ITC 27-Jun-13 CE 380 0.80 -0.20 |
| | IVRCLINFRA 30-May-13 CE 17.5 4.70 0.20 |
| | IVRCLINFRA 30-May-13 PE 17.5 0.10 -0.05 |
| | IVRCLINFRA 30-May-13 CE 20 2.55 0.70 |
| | IVRCLINFRA 30-May-13 PE 20 0.30 -0.30 |
| | IVRCLINFRA 30-May-13 CE 22.5 1.05 0.25 |
| | IVRCLINFRA 30-May-13 PE 22.5 1.25 -0.80 |
| | IVRCLINFRA 30-May-13 CE 25 0.40 0.05 |
| | IVRCLINFRA 30-May-13 CE 27.5 0.20 0.00 |
| | IVRCLINFRA 30-May-13 CE 30 0.10 0.00 |
| | IVRCLINFRA 27-Jun-13 PE 20 1.00 -2.75 |
| | IVRCLINFRA 27-Jun-13 CE 22.5 1.50 0.25 |
| | JINDALSTEL 30-May-13 PE 270 0.50 -0.50 |
| | JINDALSTEL 30-May-13 CE 290 24.00 -2.00 |
| | JINDALSTEL 30-May-13 PE 290 1.85 -0.80 |
| | JINDALSTEL 30-May-13 CE 310 10.30 1.30 |
| | JINDALSTEL 30-May-13 PE 310 6.50 -2.35 |
| | JINDALSTEL 30-May-13 CE 330 3.15 0.10 |
| | JINDALSTEL 30-May-13 CE 350 1.25 0.20 |
| | JINDALSTEL 30-May-13 PE 350 37.00 16.30 |
| | JINDALSTEL 30-May-13 PE 280 0.80 -0.45 |
| | JINDALSTEL 30-May-13 CE 300 18.55 3.85 |
| | JINDALSTEL 30-May-13 PE 300 3.30 -1.65 |
| | JINDALSTEL 30-May-13 CE 320 5.90 0.65 |
| | JINDALSTEL 30-May-13 PE 320 12.05 -3.65 |
| | JINDALSTEL 30-May-13 CE 340 1.90 0.05 |
| | JINDALSTEL 30-May-13 CE 360 1.15 0.15 |
| | JINDALSTEL 27-Jun-13 CE 300 21.00 -3.80 |
| | JINDALSTEL 27-Jun-13 PE 300 7.30 0.05 |
| | JINDALSTEL 27-Jun-13 CE 330 8.00 0.00 |
| | JISLJALEQS 30-May-13 CE 70 1.45 -1.20 |
| | JISLJALEQS 30-May-13 PE 70 3.20 -1.55 |
| | JISLJALEQS 30-May-13 CE 75 0.75 -0.30 |
| | JPASSOCIAT 30-May-13 PE 60 0.10 0.00 |
| | JPASSOCIAT 30-May-13 PE 65 0.10 -0.05 |
| | JPASSOCIAT 30-May-13 CE 70 12.00 1.40 |
| | JPASSOCIAT 30-May-13 PE 70 0.25 -0.15 |
| | JPASSOCIAT 30-May-13 CE 75 8.00 1.85 |
| | JPASSOCIAT 30-May-13 PE 75 0.60 -0.45 |
| | JPASSOCIAT 30-May-13 CE 80 4.25 1.35 |
| | JPASSOCIAT 30-May-13 PE 80 1.70 -1.10 |
| | JPASSOCIAT 30-May-13 CE 85 1.75 0.50 |
| | JPASSOCIAT 30-May-13 PE 85 4.25 -1.75 |
| | JPASSOCIAT 30-May-13 CE 90 0.70 0.20 |
| | JPASSOCIAT 30-May-13 PE 90 7.50 -2.00 |
| | JPASSOCIAT 30-May-13 CE 95 0.25 0.05 |
| | JPASSOCIAT 30-May-13 CE 100 0.15 0.00 |
| | JPASSOCIAT 30-May-13 PE 62.5 0.10 -0.10 |
| | JPASSOCIAT 30-May-13 PE 67.5 0.15 -0.15 |
| | JPASSOCIAT 30-May-13 CE 72.5 10.75 1.75 |
| | JPASSOCIAT 30-May-13 PE 72.5 0.40 -0.25 |
| | JPASSOCIAT 30-May-13 CE 77.5 5.95 1.70 |
| | JPASSOCIAT 30-May-13 PE 77.5 0.95 -0.75 |
| | JPASSOCIAT 30-May-13 CE 82.5 2.75 0.85 |
| | JPASSOCIAT 30-May-13 PE 82.5 2.95 -1.20 |
| | JPASSOCIAT 30-May-13 CE 87.5 1.10 0.30 |
| | JPASSOCIAT 30-May-13 PE 87.5 5.25 -5.75 |
| | JPASSOCIAT 30-May-13 CE 92.5 0.50 0.15 |
| | JPASSOCIAT 27-Jun-13 PE 70 0.90 -0.60 |
| | JPASSOCIAT 27-Jun-13 CE 75 9.60 1.25 |
| | JPASSOCIAT 27-Jun-13 PE 75 1.85 -1.15 |
| | JPASSOCIAT 27-Jun-13 CE 80 6.40 1.00 |
| | JPASSOCIAT 27-Jun-13 PE 80 3.70 -0.65 |
| | JPASSOCIAT 27-Jun-13 CE 85 4.10 1.00 |
| | JPASSOCIAT 27-Jun-13 PE 85 6.50 -13.40 |
| | JPASSOCIAT 27-Jun-13 CE 87.5 3.40 1.45 |
| | JPASSOCIAT 27-Jun-13 CE 90 2.50 0.60 |
| | JPASSOCIAT 27-Jun-13 PE 90 10.20 -13.90 |
| | JPASSOCIAT 27-Jun-13 CE 95 1.30 0.15 |
| | JPPOWER 30-May-13 PE 25 0.15 0.05 |
| | JPPOWER 30-May-13 CE 27.5 1.95 0.20 |
| | JPPOWER 30-May-13 PE 27.5 0.35 -0.15 |
| | JPPOWER 30-May-13 CE 30 0.70 0.05 |
| | JPPOWER 30-May-13 CE 32.5 0.20 -0.05 |
| | JSWENERGY 30-May-13 CE 65 2.70 -1.20 |
| | JSWENERGY 30-May-13 PE 65 1.00 -0.25 |
| | JSWENERGY 30-May-13 CE 70 1.15 0.25 |
| | JSWENERGY 30-May-13 CE 75 0.40 0.10 |
| | JSWENERGY 30-May-13 CE 67.5 2.20 0.30 |
| | JSWSTEEL 30-May-13 PE 620 1.25 -2.75 |
| | JSWSTEEL 30-May-13 PE 640 2.05 -0.50 |
| | JSWSTEEL 30-May-13 PE 660 4.05 -0.85 |
| | JSWSTEEL 30-May-13 CE 680 37.25 1.75 |
| | JSWSTEEL 30-May-13 PE 680 8.00 -1.65 |
| | JSWSTEEL 30-May-13 CE 700 24.10 -0.40 |
| | JSWSTEEL 30-May-13 PE 700 14.75 -3.55 |
| | JSWSTEEL 30-May-13 CE 720 14.05 -1.35 |
| | JSWSTEEL 30-May-13 PE 720 24.60 -3.05 |
| | JSWSTEEL 30-May-13 CE 740 7.60 -1.55 |
| | JSWSTEEL 30-May-13 PE 740 40.35 -12.85 |
| | JSWSTEEL 30-May-13 CE 760 4.95 -0.45 |
| | JSWSTEEL 30-May-13 CE 780 3.00 0.05 |
| | JSWSTEEL 30-May-13 CE 800 1.85 0.30 |
| | JUBLFOOD 30-May-13 PE 850 1.00 0.35 |
| | JUBLFOOD 30-May-13 PE 900 1.10 -1.05 |
| | JUBLFOOD 30-May-13 PE 950 2.50 -1.00 |
| | JUBLFOOD 30-May-13 CE 1000 100.10 7.40 |
| | JUBLFOOD 30-May-13 PE 1000 5.00 -2.65 |
| | JUBLFOOD 30-May-13 CE 1050 57.15 4.30 |
| | JUBLFOOD 30-May-13 PE 1050 12.65 -2.95 |
| | JUBLFOOD 30-May-13 CE 1100 23.50 0.45 |
| | JUBLFOOD 30-May-13 PE 1100 29.05 -6.95 |
| | JUBLFOOD 30-May-13 CE 1150 9.50 0.15 |
| | JUBLFOOD 30-May-13 CE 1200 2.25 -1.15 |
| | JUBLFOOD 30-May-13 CE 1250 2.00 -1.00 |
| | KOTAKBANK 30-May-13 PE 660 0.20 -0.05 |
| | KOTAKBANK 30-May-13 PE 680 0.50 0.00 |
| | KOTAKBANK 30-May-13 PE 700 1.25 0.00 |
| | KOTAKBANK 30-May-13 CE 720 73.00 11.45 |
| | KOTAKBANK 30-May-13 CE 740 50.00 26.15 |
| | KOTAKBANK 30-May-13 PE 740 3.00 -1.00 |
| | KOTAKBANK 30-May-13 CE 760 38.00 9.45 |
| | KOTAKBANK 30-May-13 PE 760 6.00 -2.95 |
| | KOTAKBANK 30-May-13 CE 780 24.80 7.25 |
| | KOTAKBANK 30-May-13 PE 780 12.95 -3.05 |
| | KOTAKBANK 30-May-13 CE 800 14.60 7.50 |
| | KOTAKBANK 30-May-13 PE 800 26.50 -95.95 |
| | KOTAKBANK 30-May-13 CE 820 7.00 6.45 |
| | KOTAKBANK 30-May-13 PE 710 1.00 -1.30 |
| | KOTAKBANK 30-May-13 PE 730 1.95 -1.10 |
| | KOTAKBANK 30-May-13 PE 750 4.00 -1.90 |
| | KOTAKBANK 30-May-13 CE 770 33.00 12.80 |
| | KOTAKBANK 30-May-13 PE 770 8.55 -3.40 |
| | KOTAKBANK 30-May-13 CE 790 18.05 5.20 |
| | KOTAKBANK 30-May-13 CE 810 10.00 9.25 |
| | KOTAKBANK 27-Jun-13 CE 730 64.00 40.00 |
| | KOTAKBANK 27-Jun-13 PE 730 6.00 -65.85 |
| | KOTAKBANK 27-Jun-13 PE 750 10.00 -13.95 |
| | KOTAKBANK 27-Jun-13 CE 800 24.00 13.25 |
| | KTKBANK 30-May-13 PE 115 0.20 -5.00 |
| | KTKBANK 30-May-13 PE 135 0.40 -0.15 |
| | KTKBANK 30-May-13 PE 145 1.35 -0.50 |
| | KTKBANK 30-May-13 CE 155 7.70 -0.45 |
| | KTKBANK 30-May-13 PE 155 3.85 -1.10 |
| | KTKBANK 30-May-13 CE 165 3.75 -0.05 |
| | KTKBANK 30-May-13 PE 165 11.45 0.05 |
| | KTKBANK 30-May-13 CE 175 1.50 -0.15 |
| | KTKBANK 30-May-13 CE 185 0.50 -0.20 |
| | KTKBANK 30-May-13 PE 130 0.25 0.00 |
| | KTKBANK 30-May-13 CE 140 19.60 -1.15 |
| | KTKBANK 30-May-13 PE 140 0.65 -0.35 |
| | KTKBANK 30-May-13 CE 150 10.95 0.00 |
| | KTKBANK 30-May-13 PE 150 2.20 -0.75 |
| | KTKBANK 30-May-13 CE 160 5.50 0.00 |
| | KTKBANK 30-May-13 PE 160 6.85 -0.65 |
| | KTKBANK 30-May-13 CE 170 2.40 -0.15 |
| | KTKBANK 30-May-13 CE 180 1.00 0.00 |
| | KTKBANK 30-May-13 CE 190 0.40 -0.05 |
| | KTKBANK 30-May-13 CE 200 0.25 0.05 |
| | KTKBANK 30-May-13 CE 205 0.20 -0.75 |
| | KTKBANK 27-Jun-13 CE 180 3.80 -0.20 |
| | LICHSGFIN 30-May-13 CE 235 34.00 10.20 |
| | LICHSGFIN 30-May-13 PE 235 0.40 -0.15 |
| | LICHSGFIN 30-May-13 CE 245 24.10 2.10 |
| | LICHSGFIN 30-May-13 PE 245 1.40 0.40 |
| | LICHSGFIN 30-May-13 CE 255 20.75 10.00 |
| | LICHSGFIN 30-May-13 PE 255 1.90 -1.50 |
| | LICHSGFIN 30-May-13 CE 265 13.90 8.25 |
| | LICHSGFIN 30-May-13 PE 265 3.50 -4.00 |
| | LICHSGFIN 30-May-13 CE 275 6.50 3.50 |
| | LICHSGFIN 30-May-13 PE 275 6.80 -43.35 |
| | LICHSGFIN 30-May-13 CE 285 2.80 -0.40 |
| | LICHSGFIN 30-May-13 PE 285 13.00 -45.75 |
| | LICHSGFIN 30-May-13 PE 220 0.30 0.00 |
| | LICHSGFIN 30-May-13 CE 230 40.00 21.05 |
| | LICHSGFIN 30-May-13 PE 230 0.35 -0.05 |
| | LICHSGFIN 30-May-13 CE 240 35.00 11.45 |
| | LICHSGFIN 30-May-13 PE 240 0.60 -0.20 |
| | LICHSGFIN 30-May-13 CE 250 25.25 9.75 |
| | LICHSGFIN 30-May-13 PE 250 1.00 -1.05 |
| | LICHSGFIN 30-May-13 CE 260 17.00 8.65 |
| | LICHSGFIN 30-May-13 PE 260 2.20 -2.65 |
| | LICHSGFIN 30-May-13 CE 270 9.30 5.50 |
| | LICHSGFIN 30-May-13 PE 270 4.80 -5.30 |
| | LICHSGFIN 30-May-13 CE 280 4.25 2.55 |
| | LICHSGFIN 30-May-13 PE 280 9.45 -7.55 |
| | LICHSGFIN 30-May-13 CE 290 1.85 1.20 |
| | LICHSGFIN 30-May-13 CE 300 0.85 0.70 |
| | LICHSGFIN 30-May-13 PE 300 31.70 -10.30 |
| | LICHSGFIN 27-Jun-13 PE 250 3.05 -30.00 |
| | LICHSGFIN 27-Jun-13 PE 260 5.50 -34.45 |
| | LICHSGFIN 27-Jun-13 CE 265 14.00 4.30 |
| | LICHSGFIN 27-Jun-13 CE 270 14.30 5.20 |
| | LICHSGFIN 27-Jun-13 CE 275 13.50 5.90 |
| | LICHSGFIN 27-Jun-13 CE 280 10.00 3.30 |
| | LICHSGFIN 27-Jun-13 CE 290 7.00 1.80 |
| | LICHSGFIN 25-Jul-13 CE 260 20.00 10.70 |
| | LT 30-May-13 PE 1420 0.95 -5.45 |
| | LT 30-May-13 PE 1460 4.00 -2.90 |
| | LT 30-May-13 PE 1480 4.50 -4.45 |
| | LT 30-May-13 CE 1520 111.00 11.00 |
| | LT 30-May-13 PE 1520 8.80 -6.95 |
| | LT 30-May-13 CE 1540 96.80 20.50 |
| | LT 30-May-13 PE 1540 10.05 -10.35 |
| | LT 30-May-13 CE 1560 82.20 16.35 |
| | LT 30-May-13 PE 1560 14.70 -11.25 |
| | LT 30-May-13 CE 1580 75.00 21.40 |
| | LT 30-May-13 PE 1580 19.25 -14.20 |
| | LT 30-May-13 CE 1620 50.00 15.75 |
| | LT 30-May-13 PE 1620 33.80 -19.45 |
| | LT 30-May-13 CE 1640 39.40 14.15 |
| | LT 30-May-13 PE 1640 43.55 -19.95 |
| | LT 30-May-13 CE 1660 31.75 10.80 |
| | LT 30-May-13 PE 1660 74.40 -205.20 |
| | LT 30-May-13 CE 1680 24.00 7.90 |
| | LT 30-May-13 CE 1720 13.50 4.70 |
| | LT 30-May-13 CE 1740 9.40 2.85 |
| | LT 30-May-13 PE 1350 1.60 -1.50 |
| | LT 30-May-13 CE 1400 200.75 30.00 |
| | LT 30-May-13 PE 1400 3.00 0.55 |
| | LT 30-May-13 CE 1450 183.05 51.05 |
| | LT 30-May-13 PE 1450 2.75 -2.85 |
| | LT 30-May-13 CE 1500 140.00 32.00 |
| | LT 30-May-13 PE 1500 5.80 -5.75 |
| | LT 30-May-13 CE 1550 98.25 25.70 |
| | LT 30-May-13 PE 1550 12.15 -10.85 |
| | LT 30-May-13 CE 1600 62.00 18.95 |
| | LT 30-May-13 PE 1600 26.00 -17.10 |
| | LT 30-May-13 CE 1650 35.50 12.35 |
| | LT 30-May-13 PE 1650 48.50 -24.00 |
| | LT 30-May-13 CE 1700 18.40 7.10 |
| | LT 30-May-13 PE 1700 84.00 -22.00 |
| | LT 30-May-13 CE 1750 8.80 3.50 |
| | LT 30-May-13 CE 1800 3.90 0.90 |
| | LT 30-May-13 CE 1850 1.00 -4.00 |
| | LT 27-Jun-13 PE 1480 17.55 -3.55 |
| | LT 27-Jun-13 CE 1500 150.00 38.00 |
| | LT 27-Jun-13 PE 1500 26.85 -0.15 |
| | LT 27-Jun-13 CE 1560 96.15 0.85 |
| | LT 27-Jun-13 CE 1600 57.65 3.80 |
| | LT 27-Jun-13 PE 1600 45.00 -18.80 |
| | LT 27-Jun-13 CE 1640 47.15 9.25 |
| | LT 27-Jun-13 CE 1700 45.80 16.50 |
| | LT 27-Jun-13 CE 1760 16.95 9.75 |
| | LUPIN 30-May-13 CE 710 79.60 -15.40 |
| | LUPIN 30-May-13 PE 710 0.75 0.00 |
| | LUPIN 30-May-13 PE 750 4.00 0.70 |
| | LUPIN 30-May-13 CE 770 32.30 -12.60 |
| | LUPIN 30-May-13 PE 770 6.90 0.30 |
| | LUPIN 30-May-13 CE 790 20.70 -9.30 |
| | LUPIN 30-May-13 PE 790 14.50 1.85 |
| | LUPIN 30-May-13 CE 810 17.40 -1.75 |
| | LUPIN 30-May-13 PE 810 28.55 -140.00 |
| | LUPIN 30-May-13 CE 830 9.80 -0.80 |
| | LUPIN 30-May-13 PE 700 0.50 -0.10 |
| | LUPIN 30-May-13 CE 720 80.00 -8.85 |
| | LUPIN 30-May-13 CE 740 75.00 11.75 |
| | LUPIN 30-May-13 PE 740 3.10 0.90 |
| | LUPIN 30-May-13 PE 760 6.60 1.85 |
| | LUPIN 30-May-13 CE 780 33.60 -3.15 |
| | LUPIN 30-May-13 PE 780 10.30 1.20 |
| | LUPIN 30-May-13 CE 800 20.50 -2.45 |
| | LUPIN 30-May-13 PE 800 17.00 1.55 |
| | LUPIN 30-May-13 CE 820 13.45 -1.15 |
| | LUPIN 30-May-13 CE 840 7.20 -2.80 |
| | LUPIN 30-May-13 CE 860 3.00 2.95 |
| | LUPIN 30-May-13 CE 850 5.00 4.90 |
| | M&M 30-May-13 CE 840 144.80 5.00 |
| | M&M 30-May-13 CE 860 129.80 0.00 |
| | M&M 30-May-13 PE 860 0.15 -2.20 |
| | M&M 30-May-13 PE 880 1.00 -0.45 |
| | M&M 30-May-13 PE 900 2.00 -0.95 |
| | M&M 30-May-13 PE 920 4.50 -0.15 |
| | M&M 30-May-13 CE 940 54.00 -1.35 |
| | M&M 30-May-13 PE 940 6.75 -1.25 |
| | M&M 30-May-13 CE 960 40.50 -1.50 |
| | M&M 30-May-13 PE 960 11.70 -1.00 |
| | M&M 30-May-13 CE 980 27.35 -2.10 |
| | M&M 30-May-13 PE 980 18.70 -1.20 |
| | M&M 30-May-13 CE 1000 17.45 -2.35 |
| | M&M 30-May-13 PE 1000 26.55 -2.30 |
| | M&M 30-May-13 CE 1020 10.75 -1.50 |
| | M&M 30-May-13 CE 1040 5.90 -1.40 |
| | M&M 30-May-13 CE 1060 3.80 -0.10 |
| | M&M 27-Jun-13 CE 1000 34.00 3.60 |
| | MARUTI 30-May-13 PE 1520 1.05 0.00 |
| | MARUTI 30-May-13 PE 1580 2.75 -1.25 |
| | MARUTI 30-May-13 PE 1620 8.10 1.15 |
| | MARUTI 30-May-13 PE 1640 11.55 2.65 |
| | MARUTI 30-May-13 PE 1660 13.70 0.80 |
| | MARUTI 30-May-13 CE 1680 56.00 -24.85 |
| | MARUTI 30-May-13 PE 1680 18.45 1.40 |
| | MARUTI 30-May-13 PE 1400 0.75 0.00 |
| | MARUTI 30-May-13 PE 1500 1.70 -0.40 |
| | MARUTI 30-May-13 CE 1550 165.00 -39.05 |
| | MARUTI 30-May-13 PE 1550 3.40 0.40 |
| | MARUTI 30-May-13 CE 1600 120.00 -19.70 |
| | MARUTI 30-May-13 PE 1600 6.20 0.60 |
| | MARUTI 30-May-13 CE 1650 75.00 -21.00 |
| | MARUTI 30-May-13 PE 1650 12.00 1.00 |
| | MARUTI 30-May-13 CE 1700 46.00 -12.65 |
| | MARUTI 30-May-13 PE 1700 25.45 2.55 |
| | MARUTI 30-May-13 CE 1750 20.90 -8.95 |
| | MARUTI 30-May-13 PE 1750 50.05 4.60 |
| | MARUTI 30-May-13 CE 1800 8.50 -6.10 |
| | MARUTI 30-May-13 CE 1850 2.80 -3.20 |
| | MARUTI 30-May-13 CE 1900 1.95 -1.05 |
| | MARUTI 30-May-13 CE 1720 34.00 -11.45 |
| | MARUTI 30-May-13 PE 1720 33.20 2.90 |
| | MARUTI 30-May-13 CE 1740 24.00 -11.15 |
| | MARUTI 30-May-13 PE 1740 45.25 6.25 |
| | MARUTI 30-May-13 CE 1760 16.35 -10.05 |
| | MARUTI 30-May-13 PE 1760 62.50 12.05 |
| | MARUTI 30-May-13 CE 1780 11.65 -6.70 |
| | MARUTI 30-May-13 CE 1820 5.25 -4.25 |
| | MARUTI 30-May-13 CE 1840 3.55 -3.30 |
| | MARUTI 30-May-13 CE 1860 2.50 -2.10 |
| | MCDOWELL-N 30-May-13 PE 1200 0.30 -1.70 |
| | MCDOWELL-N 30-May-13 PE 1600 0.60 -0.40 |
| | MCDOWELL-N 30-May-13 PE 1700 1.50 -1.25 |
| | MCDOWELL-N 30-May-13 PE 1750 1.35 -1.80 |
| | MCDOWELL-N 30-May-13 PE 1800 1.80 -1.20 |
| | MCDOWELL-N 30-May-13 CE 1850 574.25 136.40 |
| | MCDOWELL-N 30-May-13 PE 1850 1.85 -1.15 |
| | MCDOWELL-N 30-May-13 CE 1900 505.00 74.65 |
| | MCDOWELL-N 30-May-13 PE 1900 2.70 -1.30 |
| | MCDOWELL-N 30-May-13 PE 1950 3.60 -0.65 |
| | MCDOWELL-N 30-May-13 CE 2000 413.50 80.35 |
| | MCDOWELL-N 30-May-13 PE 2000 4.00 -1.80 |
| | MCDOWELL-N 30-May-13 CE 2050 390.85 148.85 |
| | MCDOWELL-N 30-May-13 PE 2050 4.60 -4.25 |
| | MCDOWELL-N 30-May-13 CE 2100 332.00 90.50 |
| | MCDOWELL-N 30-May-13 PE 2100 6.75 -7.60 |
| | MCDOWELL-N 30-May-13 CE 2150 286.30 117.40 |
| | MCDOWELL-N 30-May-13 PE 2150 9.00 -11.65 |
| | MCDOWELL-N 30-May-13 CE 2200 237.00 74.75 |
| | MCDOWELL-N 30-May-13 PE 2200 13.55 -18.25 |
| | MCDOWELL-N 30-May-13 CE 2250 191.00 73.15 |
| | MCDOWELL-N 30-May-13 PE 2250 20.60 -26.35 |
| | MCDOWELL-N 30-May-13 CE 2300 156.05 64.80 |
| | MCDOWELL-N 30-May-13 PE 2300 28.90 -36.10 |
| | MCDOWELL-N 30-May-13 CE 2350 122.00 53.50 |
| | MCDOWELL-N 30-May-13 PE 2350 42.80 -46.85 |
| | MCDOWELL-N 30-May-13 CE 2400 96.00 47.95 |
| | MCDOWELL-N 30-May-13 PE 2400 62.90 -57.25 |
| | MCDOWELL-N 30-May-13 CE 2450 69.90 36.80 |
| | MCDOWELL-N 30-May-13 PE 2450 82.60 -101.45 |
| | MCDOWELL-N 30-May-13 CE 2500 50.95 26.80 |
| | MCDOWELL-N 30-May-13 PE 2500 116.35 -83.65 |
| | MCDOWELL-N 30-May-13 CE 2550 33.70 17.65 |
| | MCDOWELL-N 30-May-13 CE 2600 22.80 12.55 |
| | MCDOWELL-N 30-May-13 CE 2650 14.00 8.00 |
| | MCDOWELL-N 30-May-13 CE 2700 9.05 2.95 |
| | MCDOWELL-N 30-May-13 CE 2750 4.00 0.60 |
| | MCDOWELL-N 27-Jun-13 PE 1800 9.80 -165.20 |
| | MCDOWELL-N 27-Jun-13 PE 1900 12.00 -98.10 |
| | MCDOWELL-N 27-Jun-13 PE 2000 31.55 -1.40 |
| | MCDOWELL-N 27-Jun-13 PE 2100 37.65 -12.35 |
| | MCDOWELL-N 27-Jun-13 PE 2200 65.50 -254.65 |
| | MCDOWELL-N 27-Jun-13 CE 2300 175.00 -15.00 |
| | MCDOWELL-N 27-Jun-13 PE 2300 88.00 -50.25 |
| | MCDOWELL-N 27-Jun-13 CE 2400 142.50 40.50 |
| | MCDOWELL-N 27-Jun-13 CE 2450 136.20 107.05 |
| | MCDOWELL-N 27-Jun-13 CE 2500 100.00 14.95 |
| | MCDOWELL-N 27-Jun-13 CE 2600 70.00 39.00 |
| | MCDOWELL-N 27-Jun-13 CE 2700 48.95 1.10 |
| | MCDOWELL-N 25-Jul-13 CE 2300 250.00 25.00 |
| | NHPC 30-May-13 PE 17.5 0.05 0.00 |
| | NHPC 30-May-13 CE 20 1.20 0.25 |
| | NHPC 30-May-13 PE 20 0.30 0.00 |
| | NHPC 30-May-13 CE 22.5 0.10 0.00 |
| | NHPC 30-May-13 CE 25 0.05 0.00 |
| | NHPC 27-Jun-13 CE 22.5 0.55 0.05 |
| | NHPC 27-Jun-13 CE 25 0.20 0.00 |
| | NMDC 30-May-13 PE 115 0.90 0.75 |
| | NMDC 30-May-13 PE 117.5 1.50 1.00 |
| | NMDC 30-May-13 CE 122.5 3.55 -5.75 |
| | NMDC 30-May-13 PE 122.5 2.90 0.80 |
| | NMDC 30-May-13 CE 125 2.25 -1.25 |
| | NMDC 30-May-13 PE 125 4.00 0.75 |
| | NMDC 30-May-13 CE 127.5 1.40 -0.85 |
| | NMDC 30-May-13 PE 127.5 5.80 1.30 |
| | NMDC 30-May-13 CE 132.5 0.65 -0.20 |
| | NMDC 30-May-13 CE 135 0.45 -0.20 |
| | NMDC 30-May-13 CE 137.5 0.30 -0.25 |
| | NMDC 30-May-13 CE 120 5.00 -1.50 |
| | NMDC 30-May-13 PE 120 1.80 0.55 |
| | NMDC 30-May-13 CE 130 0.90 -0.60 |
| | NMDC 30-May-13 PE 130 7.35 1.30 |
| | NMDC 30-May-13 CE 140 0.15 -0.15 |
| | NMDC 30-May-13 CE 150 0.05 -0.05 |
| | NMDC 30-May-13 PE 170 46.95 4.25 |
| | NMDC 27-Jun-13 PE 115 2.00 0.55 |
| | NMDC 27-Jun-13 CE 120 6.50 -15.75 |
| | NMDC 27-Jun-13 PE 120 3.30 0.95 |
| | NMDC 27-Jun-13 CE 130 3.10 -1.20 |
| | NMDC 27-Jun-13 PE 150 25.40 10.00 |
| | NTPC 30-May-13 PE 152.5 0.50 -0.10 |
| | NTPC 30-May-13 CE 155 6.10 2.20 |
| | NTPC 30-May-13 PE 155 0.70 -1.15 |
| | NTPC 30-May-13 CE 157.5 4.60 1.80 |
| | NTPC 30-May-13 PE 157.5 1.60 -1.30 |
| | NTPC 30-May-13 CE 162.5 2.10 1.00 |
| | NTPC 30-May-13 PE 162.5 4.35 -1.30 |
| | NTPC 30-May-13 CE 165 1.30 0.60 |
| | NTPC 30-May-13 CE 167.5 0.55 0.05 |
| | NTPC 30-May-13 CE 175 0.15 0.00 |
| | NTPC 30-May-13 CE 140 20.85 5.35 |
| | NTPC 30-May-13 PE 140 0.05 -0.15 |
| | NTPC 30-May-13 CE 150 11.00 3.55 |
| | NTPC 30-May-13 PE 150 0.25 -0.35 |
| | NTPC 30-May-13 CE 160 3.10 1.35 |
| | NTPC 30-May-13 PE 160 2.25 -2.20 |
| | NTPC 30-May-13 CE 170 0.60 0.30 |
| | NTPC 30-May-13 PE 170 9.20 -3.30 |
| | NTPC 30-May-13 CE 180 0.25 0.15 |
| | NTPC 27-Jun-13 CE 150 12.00 2.50 |
| | NTPC 27-Jun-13 CE 155 8.00 1.90 |
| | NTPC 27-Jun-13 CE 160 4.80 0.90 |
| | NTPC 27-Jun-13 CE 165 3.90 1.90 |
| | NTPC 27-Jun-13 CE 180 0.50 0.20 |
| | ONGC 30-May-13 CE 310 29.45 -3.55 |
| | ONGC 30-May-13 PE 310 0.35 -0.40 |
| | ONGC 30-May-13 CE 330 15.10 1.90 |
| | ONGC 30-May-13 PE 330 2.75 -1.00 |
| | ONGC 30-May-13 CE 350 4.50 0.45 |
| | ONGC 30-May-13 PE 350 12.20 -2.70 |
| | ONGC 30-May-13 CE 370 1.45 0.55 |
| | ONGC 30-May-13 CE 300 41.35 1.95 |
| | ONGC 30-May-13 PE 300 0.15 -0.20 |
| | ONGC 30-May-13 CE 320 23.30 1.60 |
| | ONGC 30-May-13 PE 320 1.05 -0.55 |
| | ONGC 30-May-13 CE 340 8.10 0.65 |
| | ONGC 30-May-13 PE 340 6.35 -1.30 |
| | ONGC 30-May-13 CE 360 2.40 0.35 |
| | ONGC 30-May-13 PE 360 19.50 1.50 |
| | ONGC 27-Jun-13 CE 320 28.00 7.45 |
| | ONGC 27-Jun-13 CE 340 15.10 5.10 |
| | ONGC 27-Jun-13 CE 350 11.35 1.20 |
| | OPTOCIRCUI 30-May-13 CE 50 5.40 2.30 |
| | OPTOCIRCUI 30-May-13 PE 50 1.45 0.00 |
| | OPTOCIRCUI 30-May-13 CE 55 2.20 0.60 |
| | OPTOCIRCUI 30-May-13 PE 55 3.15 -1.60 |
| | OPTOCIRCUI 30-May-13 CE 60 0.80 0.15 |
| | OPTOCIRCUI 30-May-13 CE 65 0.60 0.10 |
| | OPTOCIRCUI 30-May-13 CE 70 0.10 0.00 |
| | OPTOCIRCUI 30-May-13 CE 52.5 3.15 0.25 |
| | OPTOCIRCUI 30-May-13 CE 57.5 1.45 0.65 |
| | OPTOCIRCUI 30-May-13 CE 67.5 0.05 -1.90 |
| | ORIENTBANK 30-May-13 PE 250 3.25 1.45 |
| | ORIENTBANK 30-May-13 CE 270 8.05 -0.55 |
| | ORIENTBANK 30-May-13 CE 290 2.45 -0.70 |
| | ORIENTBANK 30-May-13 CE 280 3.95 -0.60 |
| | PANTALOONR 30-May-13 PE 120 0.70 0.00 |
| | PANTALOONR 30-May-13 CE 200 0.15 0.00 |
| | PANTALOONR 30-May-13 CE 150 8.15 0.75 |
| | PANTALOONR 30-May-13 PE 140 1.85 -0.20 |
| | PANTALOONR 30-May-13 CE 140 15.00 0.00 |
| | PANTALOONR 30-May-13 PE 130 1.00 0.00 |
| | PANTALOONR 30-May-13 CE 180 0.55 0.00 |
| | PANTALOONR 30-May-13 CE 170 1.30 0.00 |
| | PANTALOONR 30-May-13 PE 170 22.55 0.00 |
| | PANTALOONR 30-May-13 PE 160 15.00 0.00 |
| | PANTALOONR 30-May-13 CE 160 3.70 0.30 |
| | PANTALOONR 30-May-13 PE 150 4.55 -0.15 |
| | PANTALOONR 27-Jun-13 CE 160 3.40 0.05 |
| | PANTALOONR 27-Jun-13 PE 140 3.00 0.00 |
| | PANTALOONR 27-Jun-13 CE 150 5.50 0.00 |
| | PANTALOONR 27-Jun-13 CE 170 1.50 0.05 |
| | PANTALOONR 27-Jun-13 CE 180 0.55 0.00 |
| | PETRONET 30-May-13 CE 145 2.85 -1.15 |
| | PETRONET 30-May-13 PE 130 0.30 0.00 |
| | PETRONET 30-May-13 CE 140 5.10 0.05 |
| | PETRONET 30-May-13 PE 140 1.15 -0.20 |
| | PETRONET 30-May-13 CE 150 1.20 -0.60 |
| | PFC 30-May-13 PE 180 0.25 -0.05 |
| | PFC 30-May-13 CE 190 17.30 0.40 |
| | PFC 30-May-13 PE 190 1.20 -0.05 |
| | PFC 30-May-13 CE 200 9.25 0.85 |
| | PFC 30-May-13 PE 200 3.25 -0.65 |
| | PFC 30-May-13 CE 210 4.45 0.55 |
| | PFC 30-May-13 CE 220 1.65 0.15 |
| | PFC 30-May-13 CE 230 0.55 0.25 |
| | PFC 30-May-13 CE 195 12.20 -0.80 |
| | PFC 30-May-13 PE 195 2.20 -0.40 |
| | PFC 30-May-13 CE 205 6.30 0.30 |
| | PFC 30-May-13 PE 205 5.95 -0.05 |
| | PFC 30-May-13 CE 215 2.65 0.05 |
| | PFC 27-Jun-13 CE 210 8.75 -0.95 |
| | PNB 30-May-13 PE 660 0.30 -0.30 |
| | PNB 30-May-13 PE 680 0.50 -0.20 |
| | PNB 30-May-13 PE 700 1.30 0.10 |
| | PNB 30-May-13 PE 720 1.50 -0.25 |
| | PNB 30-May-13 CE 740 91.00 6.00 |
| | PNB 30-May-13 PE 740 1.85 -1.15 |
| | PNB 30-May-13 CE 760 80.90 2.00 |
| | PNB 30-May-13 PE 760 2.95 -2.25 |
| | PNB 30-May-13 CE 780 61.65 13.15 |
| | PNB 30-May-13 PE 780 4.40 -4.00 |
| | PNB 30-May-13 CE 800 45.50 13.25 |
| | PNB 30-May-13 PE 800 7.00 -6.65 |
| | PNB 30-May-13 CE 820 31.30 9.30 |
| | PNB 30-May-13 PE 820 12.50 -9.45 |
| | PNB 30-May-13 CE 840 21.70 8.00 |
| | PNB 30-May-13 PE 840 24.00 -7.40 |
| | PNB 30-May-13 CE 860 12.70 4.55 |
| | PNB 30-May-13 CE 880 6.65 2.15 |
| | PNB 30-May-13 CE 900 4.10 1.45 |
| | PNB 27-Jun-13 PE 760 13.00 -4.00 |
| | PNB 27-Jun-13 CE 800 33.30 -4.00 |
| | PNB 27-Jun-13 PE 800 25.00 -66.80 |
| | PNB 27-Jun-13 CE 900 6.50 -1.00 |
| | POWERGRID 30-May-13 CE 105 11.45 0.80 |
| | POWERGRID 30-May-13 PE 105 0.05 -0.35 |
| | POWERGRID 30-May-13 CE 112.5 5.00 2.00 |
| | POWERGRID 30-May-13 PE 112.5 0.70 -1.05 |
| | POWERGRID 30-May-13 CE 115 3.00 1.35 |
| | POWERGRID 30-May-13 PE 115 1.35 -1.05 |
| | POWERGRID 30-May-13 CE 117.5 1.95 1.00 |
| | POWERGRID 30-May-13 CE 110 7.30 1.45 |
| | POWERGRID 30-May-13 PE 110 0.30 -0.30 |
| | POWERGRID 30-May-13 CE 120 1.05 0.65 |
| | POWERGRID 30-May-13 PE 120 4.15 -1.15 |
| | POWERGRID 27-Jun-13 PE 110 1.00 -6.10 |
| | POWERGRID 27-Jun-13 CE 125 0.25 -1.20 |
| | PTC 30-May-13 CE 62.5 2.45 -0.75 |
| | PTC 30-May-13 PE 60 0.95 0.15 |
| | PTC 30-May-13 CE 65 1.40 -0.35 |
| | PTC 30-May-13 PE 65 2.50 -2.50 |
| | PTC 30-May-13 CE 70 0.35 -0.10 |
| | PTC 30-May-13 PE 70 6.50 -1.55 |
| | PUNJLLOYD 30-May-13 PE 50 0.55 -0.10 |
| | PUNJLLOYD 30-May-13 CE 52.5 3.35 -0.45 |
| | PUNJLLOYD 30-May-13 PE 52.5 1.65 0.50 |
| | PUNJLLOYD 30-May-13 CE 55 2.05 0.05 |
| | PUNJLLOYD 30-May-13 PE 55 2.80 0.40 |
| | PUNJLLOYD 30-May-13 CE 57.5 1.10 -0.05 |
| | PUNJLLOYD 30-May-13 CE 60 0.70 0.00 |
| | PUNJLLOYD 30-May-13 PE 60 6.35 0.60 |
| | PUNJLLOYD 30-May-13 CE 62.5 0.45 0.00 |
| | PUNJLLOYD 30-May-13 CE 65 0.20 -0.05 |
| | PUNJLLOYD 30-May-13 CE 70 0.10 0.00 |
| | PUNJLLOYD 27-Jun-13 PE 50 1.45 -7.75 |
| | PUNJLLOYD 27-Jun-13 PE 55 3.25 -8.70 |
| | RANBAXY 30-May-13 PE 390 0.50 -0.25 |
| | RANBAXY 30-May-13 PE 410 0.60 -0.20 |
| | RANBAXY 30-May-13 CE 430 42.75 5.45 |
| | RANBAXY 30-May-13 PE 430 1.15 -0.30 |
| | RANBAXY 30-May-13 CE 450 26.65 -1.75 |
| | RANBAXY 30-May-13 PE 450 3.30 -0.40 |
| | RANBAXY 30-May-13 CE 470 12.40 -2.40 |
| | RANBAXY 30-May-13 PE 470 9.50 -0.25 |
| | RANBAXY 30-May-13 CE 490 5.00 -1.35 |
| | RANBAXY 30-May-13 CE 510 1.35 -0.80 |
| | RANBAXY 30-May-13 PE 400 0.40 -0.30 |
| | RANBAXY 30-May-13 CE 420 50.00 -1.70 |
| | RANBAXY 30-May-13 PE 420 0.80 -0.15 |
| | RANBAXY 30-May-13 CE 440 35.00 -2.25 |
| | RANBAXY 30-May-13 PE 440 2.10 -0.40 |
| | RANBAXY 30-May-13 CE 460 18.65 -2.85 |
| | RANBAXY 30-May-13 PE 460 5.70 0.05 |
| | RANBAXY 30-May-13 CE 480 7.95 -1.85 |
| | RANBAXY 30-May-13 PE 480 16.20 1.95 |
| | RANBAXY 30-May-13 CE 500 2.80 -1.20 |
| | RANBAXY 30-May-13 CE 520 0.80 -0.70 |
| | RANBAXY 27-Jun-13 PE 440 8.30 -9.70 |
| | RANBAXY 27-Jun-13 PE 450 11.00 3.90 |
| | RANBAXY 27-Jun-13 CE 480 15.75 2.70 |
| | RANBAXY 27-Jun-13 PE 490 28.00 -0.60 |
| | RANBAXY 27-Jun-13 CE 500 9.40 1.15 |
| | RAYMOND 30-May-13 CE 290 24.60 -8.40 |
| | RAYMOND 30-May-13 PE 290 2.95 1.70 |
| | RAYMOND 30-May-13 CE 310 13.50 2.40 |
| | RAYMOND 30-May-13 CE 330 3.90 -2.00 |
| | RAYMOND 30-May-13 PE 300 4.05 -0.35 |
| | RAYMOND 30-May-13 CE 320 6.10 -2.25 |
| | RAYMOND 30-May-13 PE 320 15.50 1.00 |
| | RCOM 30-May-13 CE 65 39.50 8.10 |
| | RCOM 30-May-13 PE 65 0.10 0.00 |
| | RCOM 30-May-13 CE 70 41.00 -1.00 |
| | RCOM 30-May-13 PE 70 0.10 -0.05 |
| | RCOM 30-May-13 CE 75 38.10 4.50 |
| | RCOM 30-May-13 PE 75 0.20 0.05 |
| | RCOM 30-May-13 CE 80 32.00 1.00 |
| | RCOM 30-May-13 PE 80 0.20 -0.05 |
| | RCOM 30-May-13 PE 85 0.25 -0.05 |
| | RCOM 30-May-13 CE 90 21.75 -3.25 |
| | RCOM 30-May-13 PE 90 0.40 -0.10 |
| | RCOM 30-May-13 CE 95 19.80 -1.60 |
| | RCOM 30-May-13 PE 95 0.60 -0.15 |
| | RCOM 30-May-13 CE 100 14.80 -0.45 |
| | RCOM 30-May-13 PE 100 1.00 -0.20 |
| | RCOM 30-May-13 CE 105 10.55 -0.35 |
| | RCOM 30-May-13 PE 105 1.60 -0.35 |
| | RCOM 30-May-13 CE 110 6.80 -0.70 |
| | RCOM 30-May-13 PE 110 2.80 -0.60 |
| | RCOM 30-May-13 CE 92.5 22.80 -1.70 |
| | RCOM 30-May-13 PE 92.5 0.45 -0.05 |
| | RCOM 30-May-13 CE 130 0.75 -0.20 |
| | RCOM 30-May-13 PE 87.5 0.40 0.05 |
| | RCOM 30-May-13 CE 132.5 0.75 0.00 |
| | RCOM 30-May-13 CE 135 0.45 -0.15 |
| | RCOM 30-May-13 PE 97.5 0.90 0.05 |
| | RCOM 30-May-13 PE 102.5 1.30 -0.10 |
| | RCOM 30-May-13 CE 115 3.95 -0.75 |
| | RCOM 30-May-13 PE 115 4.85 -0.70 |
| | RCOM 30-May-13 CE 120 2.15 -0.65 |
| | RCOM 30-May-13 PE 120 7.85 -1.00 |
| | RCOM 30-May-13 CE 107.5 9.85 1.00 |
| | RCOM 30-May-13 PE 107.5 2.25 -0.35 |
| | RCOM 30-May-13 CE 112.5 5.20 -0.70 |
| | RCOM 30-May-13 PE 112.5 3.90 -0.55 |
| | RCOM 30-May-13 CE 117.5 2.85 -0.85 |
| | RCOM 30-May-13 PE 117.5 6.05 -1.20 |
| | RCOM 30-May-13 CE 122.5 1.60 -0.55 |
| | RCOM 30-May-13 CE 125 1.20 -0.35 |
| | RCOM 30-May-13 CE 127.5 0.80 -0.40 |
| | RCOM 30-May-13 PE 77.5 0.15 0.05 |
| | RCOM 30-May-13 PE 82.5 0.25 0.00 |
| | RCOM 27-Jun-13 CE 120 6.95 -0.15 |
| | RCOM 27-Jun-13 PE 120 12.00 -19.30 |
| | RCOM 27-Jun-13 CE 125 5.40 0.20 |
| | RCOM 27-Jun-13 CE 110 12.05 -0.05 |
| | RCOM 27-Jun-13 PE 110 7.20 -0.40 |
| | RCOM 27-Jun-13 PE 100 3.50 -0.35 |
| | RCOM 27-Jun-13 CE 102.5 17.35 0.65 |
| | RCOM 27-Jun-13 CE 115 9.00 -0.20 |
| | RCOM 27-Jun-13 PE 115 9.45 -0.05 |
| | RECLTD 30-May-13 PE 210 0.45 -0.20 |
| | RECLTD 30-May-13 CE 220 24.20 1.70 |
| | RECLTD 30-May-13 PE 220 0.95 -1.05 |
| | RECLTD 30-May-13 CE 230 15.85 2.75 |
| | RECLTD 30-May-13 PE 230 1.60 -2.35 |
| | RECLTD 30-May-13 CE 240 9.50 2.35 |
| | RECLTD 30-May-13 PE 240 4.75 -3.65 |
| | RECLTD 30-May-13 CE 250 4.10 0.40 |
| | RECLTD 30-May-13 CE 260 2.50 0.80 |
| | RECLTD 30-May-13 PE 225 2.00 -0.25 |
| | RECLTD 30-May-13 CE 235 11.50 0.50 |
| | RECLTD 30-May-13 PE 235 2.55 -3.30 |
| | RECLTD 30-May-13 CE 245 6.15 0.35 |
| | RECLTD 27-Jun-13 PE 230 5.80 -27.00 |
| | RECLTD 27-Jun-13 CE 250 9.75 -1.25 |
| | RELCAPITAL 30-May-13 PE 310 0.10 -0.30 |
| | RELCAPITAL 30-May-13 PE 330 1.20 -0.35 |
| | RELCAPITAL 30-May-13 CE 350 25.30 -5.80 |
| | RELCAPITAL 30-May-13 PE 350 3.50 -1.25 |
| | RELCAPITAL 30-May-13 CE 370 15.35 0.10 |
| | RELCAPITAL 30-May-13 PE 370 10.00 -1.20 |
| | RELCAPITAL 30-May-13 CE 390 7.00 -0.25 |
| | RELCAPITAL 30-May-13 PE 390 20.80 -2.40 |
| | RELCAPITAL 30-May-13 CE 410 2.65 -0.50 |
| | RELCAPITAL 30-May-13 CE 430 0.75 -0.60 |
| | RELCAPITAL 30-May-13 CE 450 0.40 -0.25 |
| | RELCAPITAL 30-May-13 PE 300 0.25 -0.45 |
| | RELCAPITAL 30-May-13 PE 320 0.60 -0.45 |
| | RELCAPITAL 30-May-13 CE 340 38.00 2.45 |
| | RELCAPITAL 30-May-13 PE 340 1.85 -1.05 |
| | RELCAPITAL 30-May-13 CE 360 21.50 -0.40 |
| | RELCAPITAL 30-May-13 PE 360 5.95 -1.55 |
| | RELCAPITAL 30-May-13 CE 380 10.50 -0.10 |
| | RELCAPITAL 30-May-13 PE 380 14.25 -1.80 |
| | RELCAPITAL 30-May-13 CE 400 4.50 -0.55 |
| | RELCAPITAL 30-May-13 PE 400 29.50 1.30 |
| | RELCAPITAL 30-May-13 CE 420 1.50 -0.55 |
| | RELCAPITAL 30-May-13 CE 440 0.55 -0.40 |
| | RELCAPITAL 27-Jun-13 CE 350 35.00 10.25 |
| | RELCAPITAL 27-Jun-13 PE 350 8.50 -0.50 |
| | RELCAPITAL 27-Jun-13 PE 360 13.60 -1.25 |
| | RELCAPITAL 27-Jun-13 CE 370 20.50 -1.85 |
| | RELCAPITAL 27-Jun-13 PE 370 17.90 -0.75 |
| | RELCAPITAL 27-Jun-13 CE 380 18.60 -0.20 |
| | RELCAPITAL 27-Jun-13 PE 380 21.75 1.05 |
| | RELCAPITAL 27-Jun-13 CE 390 14.85 -6.25 |
| | RELCAPITAL 27-Jun-13 CE 400 12.50 -1.25 |
| | RELCAPITAL 27-Jun-13 CE 420 7.50 0.90 |
| | RELIANCE 30-May-13 PE 700 0.25 -0.25 |
| | RELIANCE 30-May-13 PE 720 0.60 -0.05 |
| | RELIANCE 30-May-13 PE 740 0.75 -0.05 |
| | RELIANCE 30-May-13 CE 760 67.50 -17.70 |
| | RELIANCE 30-May-13 PE 760 0.85 -0.20 |
| | RELIANCE 30-May-13 CE 780 57.00 -7.30 |
| | RELIANCE 30-May-13 PE 780 1.50 -0.40 |
| | RELIANCE 30-May-13 CE 800 40.00 -7.00 |
| | RELIANCE 30-May-13 PE 800 3.15 -0.45 |
| | RELIANCE 30-May-13 CE 820 26.05 -5.25 |
| | RELIANCE 30-May-13 PE 820 7.35 -0.10 |
| | RELIANCE 30-May-13 CE 840 15.00 -3.75 |
| | RELIANCE 30-May-13 PE 840 15.30 0.65 |
| | RELIANCE 30-May-13 CE 860 7.30 -3.00 |
| | RELIANCE 30-May-13 PE 860 28.55 2.30 |
| | RELIANCE 30-May-13 CE 880 3.80 -1.60 |
| | RELIANCE 30-May-13 CE 900 2.25 -0.80 |
| | RELIANCE 30-May-13 PE 900 65.00 -20.05 |
| | RELIANCE 30-May-13 CE 920 1.00 -0.45 |
| | RELIANCE 27-Jun-13 PE 760 3.75 0.25 |
| | RELIANCE 27-Jun-13 PE 780 7.50 1.50 |
| | RELIANCE 27-Jun-13 PE 800 10.10 0.60 |
| | RELIANCE 27-Jun-13 CE 820 38.00 -7.00 |
| | RELIANCE 27-Jun-13 PE 820 17.60 2.60 |
| | RELIANCE 27-Jun-13 CE 840 29.65 -3.00 |
| | RELIANCE 27-Jun-13 PE 840 26.90 3.40 |
| | RELIANCE 27-Jun-13 CE 860 21.25 -2.10 |
| | RELIANCE 27-Jun-13 CE 880 13.85 -1.00 |
| | RELIANCE 27-Jun-13 CE 900 8.90 -2.00 |
| | RELINFRA 30-May-13 PE 350 0.75 -0.15 |
| | RELINFRA 30-May-13 CE 370 60.00 9.00 |
| | RELINFRA 30-May-13 PE 370 1.25 -0.80 |
| | RELINFRA 30-May-13 CE 390 41.00 8.70 |
| | RELINFRA 30-May-13 PE 390 2.30 -2.10 |
| | RELINFRA 30-May-13 CE 410 24.40 7.10 |
| | RELINFRA 30-May-13 PE 410 5.60 -4.75 |
| | RELINFRA 30-May-13 CE 430 12.60 4.05 |
| | RELINFRA 30-May-13 PE 430 13.00 -7.50 |
| | RELINFRA 30-May-13 CE 450 5.75 1.65 |
| | RELINFRA 30-May-13 CE 470 2.25 0.55 |
| | RELINFRA 30-May-13 PE 340 0.50 -0.10 |
| | RELINFRA 30-May-13 CE 360 65.00 0.10 |
| | RELINFRA 30-May-13 PE 360 0.90 -0.65 |
| | RELINFRA 30-May-13 CE 380 51.00 10.85 |
| | RELINFRA 30-May-13 PE 380 1.60 -1.25 |
| | RELINFRA 30-May-13 CE 400 32.95 9.10 |
| | RELINFRA 30-May-13 PE 400 3.45 -3.40 |
| | RELINFRA 30-May-13 CE 420 17.50 5.15 |
| | RELINFRA 30-May-13 PE 420 8.00 -6.90 |
| | RELINFRA 30-May-13 CE 440 8.70 2.80 |
| | RELINFRA 30-May-13 PE 440 18.00 -5.50 |
| | RELINFRA 30-May-13 CE 460 3.95 1.25 |
| | RELINFRA 30-May-13 CE 480 1.25 0.15 |
| | RELINFRA 27-Jun-13 PE 380 6.00 -10.05 |
| | RELINFRA 27-Jun-13 CE 400 40.00 8.25 |
| | RELINFRA 27-Jun-13 PE 400 12.20 0.00 |
| | RELINFRA 27-Jun-13 CE 420 30.00 6.10 |
| | RELINFRA 27-Jun-13 PE 420 18.00 -20.65 |
| | RELINFRA 27-Jun-13 CE 430 18.70 8.90 |
| | RELINFRA 27-Jun-13 PE 440 35.95 -83.95 |
| | RELINFRA 27-Jun-13 CE 460 14.50 2.75 |
| | RELINFRA 27-Jun-13 PE 500 85.00 2.00 |
| | RENUKA 30-May-13 CE 22.5 1.90 0.00 |
| | RENUKA 30-May-13 PE 22.5 0.25 -0.05 |
| | RENUKA 30-May-13 CE 25 0.55 -0.05 |
| | RENUKA 30-May-13 PE 25 1.25 -0.15 |
| | RENUKA 30-May-13 CE 27.5 0.20 0.00 |
| | RENUKA 30-May-13 CE 30 0.10 0.00 |
| | RENUKA 30-May-13 CE 32.5 0.05 0.00 |
| | RENUKA 27-Jun-13 CE 25 1.30 -0.10 |
| | RPOWER 30-May-13 PE 72.5 0.40 0.00 |
| | RPOWER 30-May-13 CE 77.5 5.10 0.70 |
| | RPOWER 30-May-13 PE 77.5 1.10 -0.75 |
| | RPOWER 30-May-13 CE 82.5 2.55 0.50 |
| | RPOWER 30-May-13 PE 82.5 3.50 -0.10 |
| | RPOWER 30-May-13 CE 87.5 1.15 0.30 |
| | RPOWER 30-May-13 CE 92.5 0.40 -0.15 |
| | RPOWER 30-May-13 CE 60 21.00 0.40 |
| | RPOWER 30-May-13 PE 60 0.05 -0.05 |
| | RPOWER 30-May-13 PE 65 0.05 -0.05 |
| | RPOWER 30-May-13 CE 70 10.60 0.00 |
| | RPOWER 30-May-13 PE 70 0.20 -0.10 |
| | RPOWER 30-May-13 CE 75 7.00 0.90 |
| | RPOWER 30-May-13 PE 75 0.65 -0.40 |
| | RPOWER 30-May-13 CE 80 3.65 0.60 |
| | RPOWER 30-May-13 PE 80 2.05 -0.90 |
| | RPOWER 30-May-13 CE 85 1.65 0.30 |
| | RPOWER 30-May-13 PE 85 5.40 -0.85 |
| | RPOWER 30-May-13 CE 90 0.75 0.15 |
| | RPOWER 30-May-13 CE 95 0.30 0.00 |
| | RPOWER 30-May-13 CE 100 0.15 0.00 |
| | RPOWER 27-Jun-13 PE 70 1.05 0.00 |
| | RPOWER 27-Jun-13 PE 75 2.25 -0.10 |
| | RPOWER 27-Jun-13 CE 80 5.25 -0.05 |
| | RPOWER 27-Jun-13 PE 80 4.15 0.15 |
| | RPOWER 27-Jun-13 CE 85 3.20 -0.25 |
| | RPOWER 27-Jun-13 CE 90 2.05 0.15 |
| | SAIL 30-May-13 CE 62.5 2.60 -0.40 |
| | SAIL 30-May-13 PE 62.5 1.35 0.05 |
| | SAIL 30-May-13 CE 67.5 0.80 -0.10 |
| | SAIL 30-May-13 PE 55 0.10 0.00 |
| | SAIL 30-May-13 CE 60 3.50 -0.50 |
| | SAIL 30-May-13 PE 60 0.55 -0.05 |
| | SAIL 30-May-13 CE 65 1.55 0.15 |
| | SAIL 30-May-13 PE 65 2.60 -0.10 |
| | SAIL 30-May-13 CE 70 0.45 0.00 |
| | SAIL 30-May-13 CE 75 0.15 -0.05 |
| | SAIL 30-May-13 CE 80 0.10 0.05 |
| | SAIL 30-May-13 CE 90 0.05 -0.15 |
| | SAIL 27-Jun-13 CE 67.5 2.45 -1.10 |
| | SBIN 30-May-13 PE 1900 1.80 -0.20 |
| | SBIN 30-May-13 PE 1950 2.25 0.00 |
| | SBIN 30-May-13 PE 2000 3.25 -0.50 |
| | SBIN 30-May-13 PE 2050 4.35 -1.00 |
| | SBIN 30-May-13 CE 2100 281.40 -4.15 |
| | SBIN 30-May-13 PE 2100 7.00 -1.15 |
| | SBIN 30-May-13 CE 2150 249.05 11.70 |
| | SBIN 30-May-13 PE 2150 10.20 -1.95 |
| | SBIN 30-May-13 CE 2200 207.00 9.90 |
| | SBIN 30-May-13 PE 2200 16.15 -2.20 |
| | SBIN 30-May-13 CE 2250 157.30 5.75 |
| | SBIN 30-May-13 PE 2250 23.00 -3.85 |
| | SBIN 30-May-13 CE 2300 122.00 6.50 |
| | SBIN 30-May-13 PE 2300 34.60 -4.90 |
| | SBIN 30-May-13 CE 2350 89.00 4.60 |
| | SBIN 30-May-13 PE 2350 52.35 -5.70 |
| | SBIN 30-May-13 CE 2400 63.00 3.20 |
| | SBIN 30-May-13 PE 2400 74.80 -7.65 |
| | SBIN 30-May-13 CE 2450 42.50 2.05 |
| | SBIN 30-May-13 PE 2450 99.85 -13.15 |
| | SBIN 30-May-13 CE 2500 28.60 1.80 |
| | SBIN 30-May-13 PE 2500 145.25 -79.10 |
| | SBIN 30-May-13 CE 2550 18.40 1.35 |
| | SBIN 30-May-13 CE 2600 12.20 1.25 |
| | SBIN 30-May-13 CE 2650 7.15 0.85 |
| | SBIN 30-May-13 CE 2700 4.60 0.50 |
| | SBIN 27-Jun-13 PE 2000 10.00 0.00 |
| | SBIN 27-Jun-13 PE 2100 20.15 1.15 |
| | SBIN 27-Jun-13 PE 2150 30.00 5.00 |
| | SBIN 27-Jun-13 PE 2200 43.00 4.65 |
| | SBIN 27-Jun-13 PE 2250 51.00 0.00 |
| | SBIN 27-Jun-13 PE 2300 68.00 1.50 |
| | SBIN 27-Jun-13 CE 2350 124.00 6.00 |
| | SBIN 27-Jun-13 CE 2400 100.00 0.00 |
| | SBIN 27-Jun-13 PE 2400 103.00 -4.10 |
| | SBIN 27-Jun-13 CE 2450 80.50 0.50 |
| | SBIN 27-Jun-13 CE 2500 55.60 -4.40 |
| | SBIN 27-Jun-13 CE 2600 35.00 1.00 |
| | SBIN 27-Jun-13 CE 2700 24.00 1.50 |
| | SESAGOA 30-May-13 CE 155 10.45 0.85 |
| | SESAGOA 30-May-13 PE 155 0.75 0.00 |
| | SESAGOA 30-May-13 CE 165 5.30 -1.20 |
| | SESAGOA 30-May-13 PE 165 4.45 1.35 |
| | SESAGOA 30-May-13 CE 175 1.40 -0.75 |
| | SESAGOA 30-May-13 CE 150 15.30 -3.40 |
| | SESAGOA 30-May-13 PE 150 0.50 0.10 |
| | SESAGOA 30-May-13 CE 160 8.05 -2.10 |
| | SESAGOA 30-May-13 PE 160 1.55 0.00 |
| | SESAGOA 30-May-13 CE 170 2.90 -1.10 |
| | SESAGOA 30-May-13 PE 170 6.60 1.00 |
| | SESAGOA 30-May-13 CE 180 0.75 -0.50 |
| | SESAGOA 30-May-13 CE 190 0.50 -0.10 |
| | SIEMENS 30-May-13 PE 480 1.95 -0.65 |
| | SIEMENS 30-May-13 CE 500 97.00 24.00 |
| | SIEMENS 30-May-13 PE 500 0.30 -1.75 |
| | SIEMENS 30-May-13 CE 540 95.00 63.50 |
| | SIEMENS 30-May-13 PE 540 4.90 -0.10 |
| | SIEMENS 30-May-13 CE 560 35.05 16.55 |
| | SIEMENS 30-May-13 PE 560 2.30 -8.20 |
| | SIEMENS 30-May-13 CE 580 38.40 27.40 |
| | SIEMENS 30-May-13 PE 580 7.00 -12.10 |
| | SIEMENS 30-May-13 CE 600 36.00 30.50 |
| | SIEMENS 30-May-13 PE 600 12.25 -78.50 |
| | SIEMENS 30-May-13 CE 620 26.45 22.45 |
| | SIEMENS 30-May-13 PE 620 20.00 -87.50 |
| | SIEMENS 30-May-13 CE 640 17.00 12.50 |
| | SIEMENS 30-May-13 PE 640 29.40 -95.65 |
| | SIEMENS 30-May-13 CE 530 72.90 34.90 |
| | SIEMENS 30-May-13 PE 530 2.00 -2.20 |
| | SIEMENS 30-May-13 CE 550 58.95 33.60 |
| | SIEMENS 30-May-13 PE 550 1.80 -7.40 |
| | SIEMENS 30-May-13 CE 570 30.00 20.15 |
| | SIEMENS 30-May-13 PE 570 4.00 -12.35 |
| | SIEMENS 30-May-13 CE 590 35.00 28.25 |
| | SIEMENS 30-May-13 PE 590 8.00 -25.40 |
| | SIEMENS 30-May-13 CE 610 25.00 -2.45 |
| | SIEMENS 30-May-13 CE 630 21.00 -1.10 |
| | SIEMENS 30-May-13 PE 630 26.65 -66.75 |
| | SINTEX 30-May-13 PE 45 0.15 -0.20 |
| | SINTEX 30-May-13 CE 50 3.55 1.35 |
| | SINTEX 30-May-13 PE 50 0.85 -0.95 |
| | SINTEX 30-May-13 CE 55 1.20 0.50 |
| | SINTEX 30-May-13 PE 55 3.70 -1.40 |
| | SINTEX 30-May-13 CE 60 0.40 0.10 |
| | SINTEX 30-May-13 CE 65 0.15 0.05 |
| | SINTEX 30-May-13 CE 70 0.05 0.00 |
| | SINTEX 30-May-13 PE 42.5 0.10 -0.05 |
| | SINTEX 30-May-13 PE 47.5 0.50 -0.25 |
| | SINTEX 30-May-13 CE 52.5 2.25 1.00 |
| | SINTEX 30-May-13 PE 52.5 2.00 -1.20 |
| | SINTEX 30-May-13 CE 57.5 0.65 0.20 |
| | SINTEX 30-May-13 CE 62.5 0.25 0.05 |
| | SINTEX 27-Jun-13 CE 50 4.90 1.20 |
| | SRTRANSFIN 30-May-13 CE 760 30.00 -5.00 |
| | SRTRANSFIN 30-May-13 PE 760 5.10 -1.90 |
| | SRTRANSFIN 30-May-13 CE 780 19.00 -2.00 |
| | SRTRANSFIN 30-May-13 CE 800 11.50 -2.50 |
| | STER 30-May-13 PE 80 0.10 0.00 |
| | STER 30-May-13 PE 85 0.25 0.05 |
| | STER 30-May-13 CE 90 7.30 -1.75 |
| | STER 30-May-13 PE 90 0.40 0.00 |
| | STER 30-May-13 CE 95 4.15 -0.85 |
| | STER 30-May-13 PE 95 1.40 0.25 |
| | STER 30-May-13 CE 100 1.55 -0.75 |
| | STER 30-May-13 PE 100 3.60 0.25 |
| | STER 30-May-13 CE 105 0.50 -0.50 |
| | STER 30-May-13 CE 110 0.25 -0.20 |
| | STER 30-May-13 CE 97.5 2.60 -0.90 |
| | STER 30-May-13 PE 97.5 2.30 0.15 |
| | STER 30-May-13 CE 102.5 1.00 -0.60 |
| | SUNPHARMA 30-May-13 PE 880 2.00 -1.30 |
| | SUNPHARMA 30-May-13 PE 900 4.10 1.05 |
| | SUNPHARMA 30-May-13 PE 920 7.90 0.50 |
| | SUNPHARMA 30-May-13 PE 940 13.20 1.15 |
| | SUNPHARMA 30-May-13 CE 960 28.95 -3.25 |
| | SUNPHARMA 30-May-13 PE 960 21.10 1.80 |
| | SUNPHARMA 30-May-13 CE 980 20.10 -2.65 |
| | SUNPHARMA 30-May-13 PE 980 31.40 2.50 |
| | SUNPHARMA 30-May-13 CE 1000 13.20 -2.05 |
| | SUNPHARMA 30-May-13 CE 1020 8.10 -1.90 |
| | SUNPHARMA 30-May-13 CE 1040 5.00 -0.90 |
| | SUNTV 30-May-13 PE 400 3.90 1.15 |
| | SUNTV 30-May-13 CE 420 20.05 -9.75 |
| | SUNTV 30-May-13 PE 420 8.75 2.20 |
| | SUNTV 30-May-13 CE 440 9.70 -8.15 |
| | SUNTV 30-May-13 PE 440 20.00 6.00 |
| | SUNTV 30-May-13 CE 460 4.80 -4.75 |
| | SUNTV 30-May-13 PE 460 25.30 -38.70 |
| | SUNTV 30-May-13 CE 480 3.00 -2.70 |
| | SUNTV 30-May-13 CE 500 0.75 -1.70 |
| | SUNTV 30-May-13 PE 410 5.90 0.80 |
| | SUNTV 30-May-13 CE 430 14.00 -9.10 |
| | SUNTV 30-May-13 PE 430 12.05 2.15 |
| | SUNTV 30-May-13 CE 450 6.95 -6.60 |
| | SUNTV 30-May-13 PE 450 28.00 11.15 |
| | SUNTV 30-May-13 CE 470 3.55 -4.25 |
| | SUNTV 27-Jun-13 CE 450 20.55 -9.45 |
| | SYNDIBANK 30-May-13 CE 117.5 15.05 10.50 |
| | SYNDIBANK 30-May-13 PE 125 1.80 0.30 |
| | SYNDIBANK 30-May-13 CE 135 1.80 0.15 |
| | SYNDIBANK 30-May-13 CE 120 11.50 0.25 |
| | SYNDIBANK 30-May-13 PE 120 0.60 0.00 |
| | SYNDIBANK 30-May-13 CE 130 3.70 0.20 |
| | SYNDIBANK 30-May-13 CE 140 1.35 0.35 |
| | TATACHEM 30-May-13 CE 320 10.30 0.30 |
| | TATACHEM 30-May-13 CE 340 0.60 -1.90 |
| | TATACHEM 30-May-13 PE 310 0.50 -4.55 |
| | TATACHEM 30-May-13 CE 330 5.05 0.45 |
| | TATACOMM 30-May-13 PE 225 3.35 -9.30 |
| | TATACOMM 30-May-13 CE 230 3.55 -2.55 |
| | TATACOMM 30-May-13 PE 230 8.50 2.30 |
| | TATACOMM 30-May-13 CE 240 2.45 -1.05 |
| | TATACOMM 30-May-13 CE 250 0.90 -0.60 |
| | TATAGLOBAL 30-May-13 CE 130 16.70 2.40 |
| | TATAGLOBAL 30-May-13 PE 130 0.15 -0.10 |
| | TATAGLOBAL 30-May-13 CE 140 8.75 3.25 |
| | TATAGLOBAL 30-May-13 PE 140 1.05 -0.85 |
| | TATAGLOBAL 30-May-13 CE 150 2.85 1.15 |
| | TATAGLOBAL 30-May-13 PE 150 5.05 -2.85 |
| | TATAGLOBAL 30-May-13 CE 160 0.50 0.00 |
| | TATAGLOBAL 30-May-13 PE 160 13.40 -1.75 |
| | TATAGLOBAL 30-May-13 CE 170 0.15 0.00 |
| | TATAGLOBAL 30-May-13 PE 170 22.85 -1.90 |
| | TATAGLOBAL 30-May-13 CE 135 12.25 2.50 |
| | TATAGLOBAL 30-May-13 PE 135 0.55 -0.20 |
| | TATAGLOBAL 30-May-13 CE 145 5.40 2.00 |
| | TATAGLOBAL 30-May-13 PE 145 2.50 -1.75 |
| | TATAGLOBAL 30-May-13 CE 155 1.50 0.65 |
| | TATAGLOBAL 30-May-13 PE 155 8.20 -3.40 |
| | TATAMOTORS 30-May-13 PE 250 0.35 -0.15 |
| | TATAMOTORS 30-May-13 CE 270 34.50 -2.50 |
| | TATAMOTORS 30-May-13 PE 270 1.20 -0.35 |
| | TATAMOTORS 30-May-13 CE 290 19.70 1.55 |
| | TATAMOTORS 30-May-13 PE 290 4.30 -1.00 |
| | TATAMOTORS 30-May-13 CE 310 7.55 0.05 |
| | TATAMOTORS 30-May-13 PE 310 12.40 -1.35 |
| | TATAMOTORS 30-May-13 CE 330 2.30 0.05 |
| | TATAMOTORS 30-May-13 CE 350 0.45 -0.10 |
| | TATAMOTORS 30-May-13 PE 240 0.35 0.10 |
| | TATAMOTORS 30-May-13 CE 260 48.60 -1.20 |
| | TATAMOTORS 30-May-13 PE 260 0.70 0.00 |
| | TATAMOTORS 30-May-13 CE 280 28.00 1.95 |
| | TATAMOTORS 30-May-13 PE 280 2.45 -0.50 |
| | TATAMOTORS 30-May-13 CE 300 13.00 0.80 |
| | TATAMOTORS 30-May-13 PE 300 7.55 -1.20 |
| | TATAMOTORS 30-May-13 CE 320 4.00 -0.20 |
| | TATAMOTORS 30-May-13 PE 320 20.30 0.05 |
| | TATAMOTORS 30-May-13 CE 340 1.15 0.05 |
| | TATAMOTORS 27-Jun-13 PE 280 5.80 -0.10 |
| | TATAMOTORS 27-Jun-13 PE 290 8.20 -0.95 |
| | TATAMOTORS 27-Jun-13 CE 300 19.00 0.50 |
| | TATAMOTORS 27-Jun-13 PE 300 12.45 2.30 |
| | TATAMOTORS 27-Jun-13 CE 310 11.65 -1.60 |
| | TATAMOTORS 27-Jun-13 CE 320 9.20 -0.25 |
| | TATAMOTORS 27-Jun-13 PE 320 23.30 0.10 |
| | TATAMOTORS 27-Jun-13 CE 330 7.30 0.30 |
| | TATAMOTORS 27-Jun-13 CE 340 4.00 -1.50 |
| | TATAMOTORS 27-Jun-13 CE 350 2.05 -0.95 |
| | TATAMOTORS 25-Jul-13 PE 320 29.00 4.00 |
| | TATAMTRDVR 30-May-13 CE 170 3.95 -1.00 |
| | TATAMTRDVR 30-May-13 CE 180 1.10 -0.40 |
| | TATAMTRDVR 30-May-13 CE 190 0.35 -0.15 |
| | TATAPOWER 30-May-13 CE 90 4.25 1.00 |
| | TATAPOWER 30-May-13 PE 90 0.40 -0.10 |
| | TATAPOWER 30-May-13 CE 95 1.75 0.45 |
| | TATAPOWER 30-May-13 PE 95 2.30 -0.30 |
| | TATAPOWER 30-May-13 CE 100 0.50 0.10 |
| | TATAPOWER 30-May-13 CE 92.5 2.85 -0.15 |
| | TATAPOWER 30-May-13 PE 92.5 1.10 -0.25 |
| | TATAPOWER 30-May-13 CE 97.5 0.75 0.15 |
| | TATAPOWER 27-Jun-13 CE 105 4.00 -1.00 |
| | TATAPOWER 27-Jun-13 CE 110 0.30 -2.35 |
| | TATASTEEL 30-May-13 PE 270 0.55 -0.05 |
| | TATASTEEL 30-May-13 CE 290 25.50 2.65 |
| | TATASTEEL 30-May-13 PE 290 1.90 -0.15 |
| | TATASTEEL 30-May-13 CE 310 10.00 -0.50 |
| | TATASTEEL 30-May-13 PE 310 7.00 -0.95 |
| | TATASTEEL 30-May-13 CE 330 3.10 -0.25 |
| | TATASTEEL 30-May-13 PE 330 22.40 4.40 |
| | TATASTEEL 30-May-13 CE 350 0.80 -0.10 |
| | TATASTEEL 30-May-13 PE 280 0.80 -0.15 |
| | TATASTEEL 30-May-13 CE 300 16.45 -0.15 |
| | TATASTEEL 30-May-13 PE 300 3.65 -0.60 |
| | TATASTEEL 30-May-13 CE 320 5.95 -0.25 |
| | TATASTEEL 30-May-13 PE 320 12.55 -0.90 |
| | TATASTEEL 30-May-13 CE 340 1.65 -0.15 |
| | TATASTEEL 30-May-13 PE 340 28.00 -1.00 |
| | TATASTEEL 30-May-13 CE 360 0.50 0.05 |
| | TATASTEEL 30-May-13 PE 360 47.40 -9.85 |
| | TATASTEEL 30-May-13 CE 380 0.15 -0.10 |
| | TATASTEEL 30-May-13 CE 400 0.10 -0.05 |
| | TATASTEEL 30-May-13 PE 400 85.20 -5.30 |
| | TATASTEEL 27-Jun-13 PE 280 3.10 -0.90 |
| | TATASTEEL 27-Jun-13 PE 290 5.00 0.10 |
| | TATASTEEL 27-Jun-13 CE 300 22.55 -0.95 |
| | TATASTEEL 27-Jun-13 PE 300 7.20 0.30 |
| | TATASTEEL 27-Jun-13 CE 310 15.30 0.30 |
| | TATASTEEL 27-Jun-13 PE 310 10.50 -1.75 |
| | TATASTEEL 27-Jun-13 CE 320 11.25 -0.75 |
| | TATASTEEL 27-Jun-13 PE 320 17.00 0.35 |
| | TATASTEEL 27-Jun-13 CE 330 7.10 -0.05 |
| | TATASTEEL 27-Jun-13 CE 340 4.70 -1.10 |
| | TATASTEEL 27-Jun-13 PE 340 31.00 0.50 |
| | TATASTEEL 27-Jun-13 CE 350 3.50 0.00 |
| | TATASTEEL 27-Jun-13 CE 380 1.30 0.05 |
| | TATASTEEL 27-Jun-13 PE 420 105.00 5.65 |
| | TCS 30-May-13 PE 1380 3.20 -0.05 |
| | TCS 30-May-13 CE 1420 50.50 6.25 |
| | TCS 30-May-13 PE 1420 8.90 -1.70 |
| | TCS 30-May-13 CE 1440 33.00 2.35 |
| | TCS 30-May-13 PE 1440 13.75 -3.20 |
| | TCS 30-May-13 CE 1460 23.70 4.40 |
| | TCS 30-May-13 PE 1460 20.80 -4.25 |
| | TCS 30-May-13 CE 1480 14.80 2.90 |
| | TCS 30-May-13 PE 1480 35.40 -3.40 |
| | TCS 30-May-13 CE 1520 6.05 1.80 |
| | TCS 30-May-13 CE 1540 4.10 0.60 |
| | TCS 30-May-13 PE 1250 1.50 0.90 |
| | TCS 30-May-13 PE 1300 1.00 -0.50 |
| | TCS 30-May-13 PE 1350 1.70 -0.40 |
| | TCS 30-May-13 CE 1400 65.00 5.75 |
| | TCS 30-May-13 PE 1400 5.00 -1.45 |
| | TCS 30-May-13 CE 1450 28.80 5.15 |
| | TCS 30-May-13 PE 1450 17.90 -3.15 |
| | TCS 30-May-13 CE 1500 8.90 1.70 |
| | TCS 30-May-13 PE 1500 45.00 -6.15 |
| | TCS 30-May-13 CE 1550 0.65 -2.10 |
| | TCS 30-May-13 CE 1600 1.50 0.35 |
| | TCS 30-May-13 CE 1650 1.00 0.00 |
| | TCS 27-Jun-13 PE 1460 42.00 12.00 |
| | TCS 27-Jun-13 CE 1500 26.50 5.00 |
| | TECHM 30-May-13 PE 860 7.00 3.40 |
| | TECHM 30-May-13 PE 880 8.05 5.05 |
| | TECHM 30-May-13 PE 920 22.50 3.75 |
| | TECHM 30-May-13 CE 940 26.00 -29.75 |
| | TECHM 30-May-13 PE 940 30.25 1.40 |
| | TECHM 30-May-13 CE 960 19.15 -5.50 |
| | TECHM 30-May-13 CE 980 14.00 -3.05 |
| | TECHM 30-May-13 PE 980 57.90 26.40 |
| | TECHM 30-May-13 CE 1020 7.20 -1.80 |
| | TECHM 30-May-13 CE 1040 5.70 -1.45 |
| | TECHM 30-May-13 CE 900 43.00 -31.00 |
| | TECHM 30-May-13 PE 900 16.50 5.25 |
| | TECHM 30-May-13 CE 950 24.25 -5.95 |
| | TECHM 30-May-13 PE 950 35.00 1.35 |
| | TECHM 30-May-13 CE 1000 11.50 -3.20 |
| | TITAN 30-May-13 CE 260 17.50 -3.00 |
| | TITAN 30-May-13 PE 260 2.20 0.55 |
| | TITAN 30-May-13 CE 280 6.25 -1.15 |
| | TITAN 30-May-13 PE 280 8.80 1.75 |
| | TITAN 30-May-13 CE 300 1.40 -0.30 |
| | TITAN 30-May-13 PE 250 1.05 -0.20 |
| | TITAN 30-May-13 CE 270 11.70 -1.20 |
| | TITAN 30-May-13 PE 270 5.00 1.50 |
| | TITAN 30-May-13 CE 290 3.10 -0.95 |
| | TITAN 30-May-13 PE 290 16.00 1.55 |
| | TITAN 30-May-13 CE 310 0.20 -0.60 |
| | TITAN 30-May-13 CE 265 14.85 -10.70 |
| | TITAN 30-May-13 PE 265 3.50 0.90 |
| | TITAN 30-May-13 CE 275 8.55 0.70 |
| | TITAN 30-May-13 PE 275 6.95 0.95 |
| | TITAN 30-May-13 CE 285 4.45 -1.80 |
| | TITAN 30-May-13 PE 285 14.00 2.90 |
| | TITAN 30-May-13 CE 295 1.85 -0.30 |
| | UCOBANK 30-May-13 PE 67.5 0.10 0.00 |
| | UCOBANK 30-May-13 CE 77.5 4.70 -0.25 |
| | UCOBANK 30-May-13 PE 77.5 1.55 0.00 |
| | UCOBANK 30-May-13 CE 82.5 2.20 -0.20 |
| | UCOBANK 30-May-13 PE 82.5 3.55 -0.35 |
| | UCOBANK 30-May-13 CE 87.5 0.80 -0.20 |
| | UCOBANK 30-May-13 PE 60 0.05 -0.05 |
| | UCOBANK 30-May-13 PE 65 0.05 -0.05 |
| | UCOBANK 30-May-13 CE 70 11.55 0.35 |
| | UCOBANK 30-May-13 PE 70 0.20 -0.15 |
| | UCOBANK 30-May-13 CE 75 6.50 -0.60 |
| | UCOBANK 30-May-13 PE 75 0.70 -0.15 |
| | UCOBANK 30-May-13 CE 80 3.25 -0.25 |
| | UCOBANK 30-May-13 PE 80 2.15 -0.30 |
| | UCOBANK 30-May-13 CE 85 1.30 -0.20 |
| | UCOBANK 30-May-13 PE 85 5.10 0.15 |
| | UCOBANK 30-May-13 CE 90 0.55 -0.10 |
| | UCOBANK 30-May-13 PE 90 9.80 1.00 |
| | UCOBANK 30-May-13 CE 95 0.20 -0.05 |
| | UCOBANK 27-Jun-13 CE 85 2.65 -0.05 |
| | ULTRACEMCO 30-May-13 PE 1900 4.40 -4.65 |
| | ULTRACEMCO 30-May-13 PE 1950 11.75 -4.40 |
| | ULTRACEMCO 30-May-13 CE 2000 50.70 7.75 |
| | ULTRACEMCO 30-May-13 PE 2000 25.35 -14.65 |
| | ULTRACEMCO 30-May-13 CE 2050 28.05 3.80 |
| | ULTRACEMCO 30-May-13 CE 2100 11.50 2.80 |
| | ULTRACEMCO 30-May-13 CE 2150 6.80 1.80 |
| | UNIONBANK 30-May-13 PE 220 0.95 -0.75 |
| | UNIONBANK 30-May-13 CE 230 14.00 -2.65 |
| | UNIONBANK 30-May-13 PE 230 1.90 -0.90 |
| | UNIONBANK 30-May-13 CE 240 9.20 -0.15 |
| | UNIONBANK 30-May-13 PE 240 4.90 -1.05 |
| | UNIONBANK 30-May-13 CE 250 4.45 -0.50 |
| | UNIONBANK 30-May-13 PE 250 10.25 -0.90 |
| | UNIONBANK 30-May-13 CE 260 2.10 -0.15 |
| | UNIONBANK 30-May-13 CE 270 0.90 -0.10 |
| | UNIPHOS 30-May-13 CE 150 5.85 -0.05 |
| | UNIPHOS 30-May-13 PE 150 1.55 -0.75 |
| | UNIPHOS 30-May-13 CE 160 2.15 0.05 |
| | UNIPHOS 30-May-13 PE 160 7.00 -0.80 |
| | UNIPHOS 30-May-13 CE 155 4.00 0.40 |
| | UNITECH 30-May-13 CE 20 10.50 1.70 |
| | UNITECH 30-May-13 PE 22.5 0.05 -0.05 |
| | UNITECH 30-May-13 CE 25 6.00 1.55 |
| | UNITECH 30-May-13 PE 25 0.10 -0.05 |
| | UNITECH 30-May-13 CE 27.5 3.60 0.80 |
| | UNITECH 30-May-13 PE 27.5 0.30 -0.20 |
| | UNITECH 30-May-13 CE 30 1.80 0.45 |
| | UNITECH 30-May-13 PE 30 1.00 -0.50 |
| | UNITECH 30-May-13 CE 32.5 0.90 0.25 |
| | UNITECH 30-May-13 PE 32.5 2.60 -0.80 |
| | UNITECH 30-May-13 CE 35 0.45 0.15 |
| | UNITECH 30-May-13 PE 35 4.60 -0.80 |
| | UNITECH 30-May-13 CE 37.5 0.20 0.10 |
| | UNITECH 30-May-13 CE 40 0.10 0.05 |
| | UNITECH 27-Jun-13 CE 30 2.95 0.60 |
| | UNITECH 27-Jun-13 CE 32.5 2.15 0.25 |
| | UNITECH 27-Jun-13 CE 35 1.35 0.15 |
| | UNITECH 27-Jun-13 CE 40 0.40 -0.30 |
| | VIJAYABANK 30-May-13 CE 50 4.65 -0.10 |
| | VIJAYABANK 30-May-13 PE 50 0.10 -0.05 |
| | VIJAYABANK 30-May-13 CE 52.5 2.15 -1.25 |
| | VIJAYABANK 30-May-13 PE 52.5 0.55 -0.10 |
| | VIJAYABANK 30-May-13 CE 55 1.05 -0.40 |
| | VIJAYABANK 30-May-13 PE 55 1.75 0.15 |
| | VIJAYABANK 30-May-13 CE 57.5 0.55 -0.20 |
| | VIJAYABANK 30-May-13 CE 60 0.25 -0.15 |
| | VIJAYABANK 27-Jun-13 CE 52.5 3.00 0.85 |
| | VIJAYABANK 27-Jun-13 CE 55 1.85 -0.15 |
| | VOLTAS 30-May-13 CE 87.5 4.50 0.50 |
| | VOLTAS 30-May-13 PE 87.5 1.35 -1.30 |
| | VOLTAS 30-May-13 CE 92.5 4.80 3.10 |
| | VOLTAS 30-May-13 PE 92.5 2.45 -13.95 |
| | VOLTAS 30-May-13 CE 80 11.90 5.40 |
| | VOLTAS 30-May-13 PE 80 0.20 -0.35 |
| | VOLTAS 30-May-13 CE 85 9.00 3.35 |
| | VOLTAS 30-May-13 PE 85 0.55 -0.75 |
| | VOLTAS 30-May-13 CE 90 6.05 3.60 |
| | VOLTAS 30-May-13 PE 90 1.55 -2.70 |
| | VOLTAS 30-May-13 CE 95 3.25 2.30 |
| | VOLTAS 30-May-13 PE 95 3.15 -8.10 |
| | VOLTAS 30-May-13 CE 100 1.80 1.30 |
| | VOLTAS 30-May-13 PE 100 8.70 -2.80 |
| | VOLTAS 30-May-13 CE 105 1.00 0.95 |
| | VOLTAS 30-May-13 PE 105 11.70 -4.80 |
| | WIPRO 30-May-13 PE 320 0.85 -0.05 |
| | WIPRO 30-May-13 CE 340 9.60 -1.75 |
| | WIPRO 30-May-13 PE 340 5.05 1.00 |
| | WIPRO 30-May-13 CE 360 2.65 -0.35 |
| | WIPRO 30-May-13 PE 360 13.35 -2.60 |
| | WIPRO 30-May-13 CE 380 0.60 -0.40 |
| | WIPRO 30-May-13 PE 380 35.00 5.70 |
| | WIPRO 30-May-13 CE 400 0.45 0.05 |
| | WIPRO 30-May-13 CE 420 0.30 -0.10 |
| | WIPRO 30-May-13 PE 420 79.65 4.65 |
| | WIPRO 30-May-13 CE 440 0.15 -0.05 |
| | WIPRO 30-May-13 CE 500 0.05 0.00 |
| | WIPRO 30-May-13 PE 330 1.80 -0.20 |
| | WIPRO 30-May-13 CE 350 5.50 -1.10 |
| | WIPRO 30-May-13 PE 350 10.25 -0.35 |
| | WIPRO 30-May-13 CE 370 1.25 -0.50 |
| | WIPRO 30-May-13 CE 390 0.40 -0.05 |
| | WIPRO 27-Jun-13 CE 380 5.35 -62.65 |
| | WIPRO 27-Jun-13 PE 380 37.00 35.00 |
| | YESBANK 30-May-13 PE 450 0.70 0.40 |
| | YESBANK 30-May-13 CE 490 47.95 0.90 |
| | YESBANK 30-May-13 PE 490 2.05 0.05 |
| | YESBANK 30-May-13 CE 510 30.25 -1.50 |
| | YESBANK 30-May-13 PE 510 4.30 -0.55 |
| | YESBANK 30-May-13 CE 530 16.60 -1.90 |
| | YESBANK 30-May-13 PE 530 9.00 -1.70 |
| | YESBANK 30-May-13 CE 550 7.80 -1.65 |
| | YESBANK 30-May-13 PE 550 22.00 -0.25 |
| | YESBANK 30-May-13 CE 570 3.50 -0.70 |
| | YESBANK 30-May-13 CE 460 76.00 18.00 |
| | YESBANK 30-May-13 PE 460 1.00 0.10 |
| | YESBANK 30-May-13 CE 480 56.50 -4.50 |
| | YESBANK 30-May-13 PE 480 1.20 -0.35 |
| | YESBANK 30-May-13 CE 500 39.80 -0.55 |
| | YESBANK 30-May-13 PE 500 2.60 -0.45 |
| | YESBANK 30-May-13 CE 520 22.75 -1.75 |
| | YESBANK 30-May-13 PE 520 6.60 -0.40 |
| | YESBANK 30-May-13 CE 540 11.60 -2.00 |
| | YESBANK 30-May-13 PE 540 14.30 -0.70 |
| | YESBANK 30-May-13 CE 560 5.15 -1.25 |
| | YESBANK 30-May-13 CE 580 2.45 -0.80 |
| | YESBANK 30-May-13 CE 600 0.60 -0.90 |
| | YESBANK 30-May-13 PE 600 64.00 -16.00 |
| | YESBANK 27-Jun-13 PE 500 8.50 0.50 |
| | YESBANK 27-Jun-13 CE 550 18.00 13.30 |
| | YESBANK 27-Jun-13 PE 550 29.95 -83.05 |
| | ZEEL 30-May-13 CE 235 11.00 -7.00 |
| | ZEEL 30-May-13 PE 235 3.00 1.30 |
| | ZEEL 30-May-13 CE 245 5.50 -2.25 |
| | ZEEL 30-May-13 PE 245 7.70 1.80 |
| | ZEEL 30-May-13 CE 255 2.70 -1.35 |
| | ZEEL 30-May-13 CE 220 23.05 -3.95 |
| | ZEEL 30-May-13 PE 220 0.60 0.20 |
| | ZEEL 30-May-13 PE 230 1.75 0.45 |
| | ZEEL 30-May-13 CE 240 8.55 -1.95 |
| | ZEEL 30-May-13 PE 240 4.65 0.70 |
| | ZEEL 30-May-13 CE 250 4.25 -1.20 |
| | ZEEL 30-May-13 PE 250 9.00 0.10 |
| | ZEEL 30-May-13 CE 260 2.10 -0.30 |
| |