Increase in Open Interest and Decrease in Price of F&O Contracts

29 Apr, 2017, 03:00 PM

Track the stock and index futures and options contracts with increase in open interest and decrease in price.

Increase in Open Interest and Decrease in Price of F&O Contracts

Symbol
Expiry Date
Type
Option Type
Current Price Strike Price Change% Open Interest (OI) Change in OI Change % (OI)
NIFTY
25-05-2017
OPTIDX
CE
3.30 9700.00 -41.59% 18,85,880 5,82,000 44.64%
NIFTY
25-05-2017
OPTIDX
CE
713.00 8600.00 -4.99% 7,05,300 2,025 0.29%
NIFTY
25-05-2017
OPTIDX
CE
108.35 9300.00 -20.01% 22,81,720 3,53,700 18.35%
NIFTY
25-05-2017
OPTIDX
PE
11.05 8850.00 -7.92% 2,925 525 21.88%
NIFTY
25-05-2017
OPTIDX
CE
16.65 9550.00 -34.45% 72,900 24,000 49.08%
NIFTY
25-05-2017
OPTIDX
PE
16.85 8950.00 -4.26% 24,150 11,175 86.13%
NIFTY
25-05-2017
OPTIDX
CE
207.00 9150.00 -15.37% 50,250 375 0.75%
NIFTY
25-05-2017
OPTIDX
PE
0.75 7800.00 -6.25% 10,875 75 0.69%
NIFTY
25-05-2017
OPTIDX
PE
1.15 8000.00 -4.17% 4,20,450 23,025 5.79%
NIFTY
25-05-2017
OPTIDX
CE
623.00 8700.00 -4.12% 7,67,700 6,000 0.79%
NIFTY
25-05-2017
OPTIDX
PE
5.50 8700.00 -5.17% 15,63,750 35,630 2.33%
NIFTY
25-05-2017
OPTIDX
CE
26.10 9500.00 -32.65% 43,83,150 1,34,470 3.16%
NIFTY
25-05-2017
OPTIDX
CE
139.75 9250.00 -17.65% 63,825 5,550 9.52%
NIFTY
25-05-2017
OPTIDX
PE
8.40 8800.00 -1.75% 25,31,480 39,680 1.59%
NIFTY
25-05-2017
OPTIDX
PE
1.85 8300.00 -5.13% 1,95,750 13,650 7.50%
NIFTY
25-05-2017
OPTIDX
CE
250.00 9100.00 -12.57% 8,62,200 4,575 0.53%
NIFTY
25-05-2017
OPTIDX
CE
58.15 9400.00 -26.67% 35,52,080 2,93,630 9.01%
NIFTY
25-05-2017
OPTIDX
CE
0.95 9900.00 -29.63% 3,30,525 1,08,675 48.99%
NIFTY
25-05-2017
OPTIDX
CE
5.55 9650.00 -45.05% 13,200 6,225 89.25%
NIFTY
25-05-2017
OPTIDX
CE
39.60 9450.00 -31.31% 1,20,750 30,750 34.17%
NIFTY
25-05-2017
OPTIDX
CE
0.80 10000.00 -20.00% 11,66,400 42,900 3.82%
NIFTY
25-05-2017
OPTIDX
PE
13.30 8900.00 -5.67% 22,33,720 2,06,170 10.17%
NIFTY
25-05-2017
OPTIDX
CE
172.90 9200.00 -15.45% 13,09,950 24,670 1.92%
NIFTY
25-05-2017
OPTIDX
CE
336.00 9000.00 -9.67% 10,14,900 7,280 0.72%
NIFTY
25-05-2017
OPTIDX
CE
1.65 9800.00 -32.65% 5,96,925 1,19,625 25.06%
NIFTY
25-05-2017
OPTIDX
CE
81.75 9350.00 -22.11% 2,87,175 58,050 25.34%
BANKNIFTY
04-05-2017
OPTIDX
CE
125.50 22200.00 -22.53% 2,55,920 1,47,560 136.18%
BANKNIFTY
04-05-2017
OPTIDX
CE
1.45 23000.00 -51.67% 1,80,400 92,680 105.65%
BANKNIFTY
04-05-2017
OPTIDX
CE
4.70 22800.00 -39.35% 1,84,840 1,32,360 252.21%
BANKNIFTY
04-05-2017
OPTIDX
PE
2.45 21000.00 -19.67% 2,05,800 31,520 18.09%
BANKNIFTY
04-05-2017
OPTIDX
PE
1.00 20500.00 -16.67% 1,19,480 1,400 1.19%
BANKNIFTY
04-05-2017
OPTIDX
PE
23.35 21800.00 -10.71% 2,65,600 87,040 48.75%
BANKNIFTY
04-05-2017
OPTIDX
PE
3.15 21200.00 -22.22% 60,000 4,440 7.99%
BANKNIFTY
04-05-2017
OPTIDX
PE
14.45 21700.00 -13.73% 2,87,720 56,640 24.51%
BANKNIFTY
04-05-2017
OPTIDX
CE
16.70 22600.00 -30.85% 3,02,880 1,22,720 68.12%
BANKNIFTY
04-05-2017
OPTIDX
CE
49.95 22400.00 -30.48% 3,03,160 81,880 37.00%
BANKNIFTY
04-05-2017
OPTIDX
PE
6.80 21500.00 -15.00% 2,60,880 35,800 15.91%
BANKNIFTY
04-05-2017
OPTIDX
CE
324.75 21900.00 -13.19% 17,240 120 0.70%
BANKNIFTY
04-05-2017
OPTIDX
PE
37.30 21900.00 -6.40% 2,60,040 71,800 38.14%
BANKNIFTY
04-05-2017
OPTIDX
PE
9.45 21600.00 -16.00% 1,47,400 38,640 35.53%
BANKNIFTY
04-05-2017
OPTIDX
CE
81.65 22300.00 -25.43% 4,94,880 1,92,160 63.48%
BANKNIFTY
04-05-2017
OPTIDX
PE
3.70 21300.00 -22.11% 81,840 23,000 39.09%
BANKNIFTY
04-05-2017
OPTIDX
CE
1.00 23100.00 -41.18% 8,720 2,920 50.34%
BANKNIFTY
04-05-2017
OPTIDX
CE
2.65 22900.00 -39.08% 74,280 43,520 141.48%
BANKNIFTY
04-05-2017
OPTIDX
CE
182.95 22100.00 -18.25% 63,680 22,440 54.41%
BANKNIFTY
04-05-2017
OPTIDX
CE
1.25 23200.00 -16.67% 7,440 800 12.05%
BANKNIFTY
04-05-2017
OPTIDX
CE
8.70 22700.00 -35.07% 3,05,440 1,67,080 120.76%
BANKNIFTY
04-05-2017
OPTIDX
CE
29.85 22500.00 -32.24% 3,78,000 1,86,160 97.04%
BANKNIFTY
04-05-2017
OPTIDX
CE
252.80 22000.00 -15.20% 65,120 10,800 19.88%
BANKNIFTY
04-05-2017
OPTIDX
PE
57.90 22000.00 -1.45% 4,63,920 1,27,440 37.87%
BANKNIFTY
04-05-2017
OPTIDX
PE
2.70 21100.00 -20.59% 25,840 80 0.31%
BANKNIFTY
04-05-2017
OPTIDX
PE
4.95 21400.00 -17.50% 64,960 12,320 23.40%
BANKNIFTY
11-05-2017
OPTIDX
CE
77.80 22500.00 -20.21% 1,920 1,720 860.00%
BANKNIFTY
11-05-2017
OPTIDX
PE
70.00 21800.00 -22.22% 760 160 26.67%
BANKNIFTY
25-05-2017
OPTIDX
CE
331.00 22200.00 -9.80% 17,360 3,520 25.43%
BANKNIFTY
25-05-2017
OPTIDX
CE
53.10 23000.00 -27.90% 4,85,280 1,46,840 43.39%
BANKNIFTY
25-05-2017
OPTIDX
CE
93.10 22800.00 -19.53% 12,400 2,560 26.02%
BANKNIFTY
25-05-2017
OPTIDX
CE
1250.95 21000.00 -3.65% 78,360 1,440 1.87%
BANKNIFTY
25-05-2017
OPTIDX
PE
40.25 21000.00 -3.01% 2,75,600 1,15,760 72.42%
BANKNIFTY
25-05-2017
OPTIDX
CE
1736.00 20500.00 -1.76% 33,680 120 0.36%
BANKNIFTY
25-05-2017
OPTIDX
CE
601.15 21800.00 -3.04% 24,760 1,280 5.45%
BANKNIFTY
25-05-2017
OPTIDX
PE
59.00 21200.00 -4.61% 12,560 10,160 423.33%
BANKNIFTY
25-05-2017
OPTIDX
CE
657.45 21700.00 -6.13% 4,280 160 3.88%
BANKNIFTY
25-05-2017
OPTIDX
CE
150.25 22600.00 -14.31% 15,200 13,520 804.76%
BANKNIFTY
25-05-2017
OPTIDX
CE
230.50 22400.00 -13.00% 28,880 11,760 68.69%
BANKNIFTY
25-05-2017
OPTIDX
PE
375.20 22400.00 -8.40% 3,840 3,120 433.33%
BANKNIFTY
25-05-2017
OPTIDX
CE
817.20 21500.00 -5.13% 2,05,520 1,040 0.51%
BANKNIFTY
25-05-2017
OPTIDX
CE
527.00 21900.00 -3.60% 3,360 360 12.00%
BANKNIFTY
25-05-2017
OPTIDX
PE
100.80 21600.00 -10.48% 21,360 760 3.69%
BANKNIFTY
25-05-2017
OPTIDX
CE
276.70 22300.00 -13.00% 39,040 9,360 31.54%
BANKNIFTY
25-05-2017
OPTIDX
PE
62.35 21300.00 -5.24% 6,640 1,680 33.87%
BANKNIFTY
25-05-2017
OPTIDX
CE
73.80 22900.00 -24.69% 1,920 1,000 108.70%
BANKNIFTY
25-05-2017
OPTIDX
CE
385.05 22100.00 -9.72% 2,800 1,600 133.33%
BANKNIFTY
25-05-2017
OPTIDX
CE
120.00 22700.00 -19.84% 14,200 8,120 133.55%
BANKNIFTY
25-05-2017
OPTIDX
CE
14.25 23500.00 -27.30% 45,040 2,240 5.23%
BANKNIFTY
25-05-2017
OPTIDX
CE
3283.25 18900.00 -1.46% 8,200 40 0.49%
BANKNIFTY
25-05-2017
OPTIDX
CE
2199.65 20000.00 -2.06% 58,080 80 0.14%
BANKNIFTY
25-05-2017
OPTIDX
CE
446.00 22000.00 -8.88% 2,22,680 16,600 8.06%
BANKNIFTY
25-05-2017
OPTIDX
PE
47.50 21100.00 -2.16% 2,440 1,480 154.17%
DCBBANK
25-05-2017
OPTSTK
CE
0.45 215.00 -18.18% 9,000 4,500 100.00%
DCBBANK
25-05-2017
OPTSTK
CE
5.10 185.00 -18.40% 45,000 18,000 66.67%
DCBBANK
25-05-2017
OPTSTK
PE
2.25 165.00 -2.17% 18,000 13,500 300.00%
DCBBANK
25-05-2017
OPTSTK
CE
3.45 190.00 -34.29% 3,19,500 54,000 20.34%
DCBBANK
25-05-2017
OPTSTK
CE
7.50 180.00 -23.08% 58,500 27,000 85.71%
DCBBANK
25-05-2017
OPTSTK
PE
6.80 180.00 -8.11% 31,500 9,000 40.00%
DCBBANK
25-05-2017
OPTSTK
CE
1.85 200.00 -28.85% 76,500 4,500 6.25%
DCBBANK
25-05-2017
OPTSTK
CE
0.80 210.00 -67.35% 31,500 4,500 16.67%
SAIL
25-05-2017
OPTSTK
PE
9.00 70.00 -10.00% 1,32,000 12,000 10.00%
SAIL
25-05-2017
OPTSTK
CE
0.15 75.00 -25.00% 1,20,000 84,000 233.33%
SAIL
25-05-2017
OPTSTK
PE
0.40 55.00 -27.27% 5,88,000 96,000 19.51%
SAIL
25-05-2017
OPTSTK
PE
1.80 60.00 -16.28% 16,08,000 2,04,000 14.53%
SAIL
25-05-2017
OPTSTK
PE
0.90 57.50 -21.74% 9,96,000 24,000 2.47%
SAIL
25-05-2017
OPTSTK
PE
0.10 50.00 -33.33% 60,000 48,000 400.00%
BEML
25-05-2017
OPTSTK
CE
19.00 1480.00 -38.71% 1,200 600 100.00%
BEML
25-05-2017
OPTSTK
CE
33.40 1440.00 -15.66% 30,000 6,600 28.21%
BEML
25-05-2017
OPTSTK
CE
46.00 1420.00 -4.17% 7,800 1,200 18.18%
BEML
25-05-2017
OPTSTK
CE
52.15 1400.00 -22.16% 25,200 600 2.44%
BEML
25-05-2017
OPTSTK
PE
35.80 1400.00 -9.60% 9,600 1,200 14.29%
NHPC
25-05-2017
OPTSTK
PE
1.20 32.50 -14.29% 5,67,000 27,000 5.00%
NHPC
25-05-2017
OPTSTK
CE
0.10 35.00 -33.33% 14,85,000 1,08,000 7.84%
NHPC
25-05-2017
OPTSTK
PE
0.25 30.00 -16.67% 4,05,000 27,000 7.14%
IDBI
25-05-2017
OPTSTK
PE
0.40 67.50 -27.27% 2,64,000 72,000 37.50%
IDBI
25-05-2017
OPTSTK
PE
0.75 70.00 -31.82% 8,56,000 1,52,000 21.59%
IDBI
25-05-2017
OPTSTK
PE
4.75 80.00 -22.13% 1,44,000 8,000 5.88%
IDBI
25-05-2017
OPTSTK
PE
2.15 75.00 -27.12% 7,60,000 3,20,000 72.73%
IDBI
25-05-2017
OPTSTK
PE
3.35 77.50 -22.99% 72,000 32,000 80.00%
IDBI
25-05-2017
OPTSTK
PE
1.30 72.50 -27.78% 2,64,000 40,000 17.86%
IDBI
25-05-2017
OPTSTK
CE
0.20 95.00 -50.00% 48,000 16,000 50.00%
ONGC
25-05-2017
OPTSTK
PE
5.25 185.00 -29.05% 2,17,500 26,250 13.73%
ONGC
25-05-2017
OPTSTK
PE
19.20 202.50 -2.29% 7,500 3,750 100.00%
ONGC
25-05-2017
OPTSTK
CE
1.80 192.50 -20.00% 7,500 3,750 100.00%
ONGC
25-05-2017
OPTSTK
PE
0.60 170.00 -20.00% 1,27,500 75,000 142.86%
ONGC
25-05-2017
OPTSTK
PE
2.85 180.00 -32.94% 5,43,750 63,750 13.28%
ONGC
25-05-2017
OPTSTK
CE
0.40 210.00 -11.11% 86,250 75,000 666.67%
ONGC
25-05-2017
OPTSTK
PE
8.50 190.00 -24.11% 3,45,000 3,750 1.10%
ONGC
25-05-2017
OPTSTK
PE
2.00 177.50 -28.57% 71,250 26,250 58.33%
ONGC
25-05-2017
OPTSTK
PE
1.35 175.00 -32.50% 3,22,500 63,750 24.64%
M&MFIN
25-05-2017
OPTSTK
PE
9.00 330.00 -13.46% 1,47,500 12,500 9.26%
M&MFIN
25-05-2017
OPTSTK
PE
5.10 320.00 -17.07% 1,07,500 10,000 10.26%
M&MFIN
25-05-2017
OPTSTK
PE
2.75 310.00 -15.38% 60,000 30,000 100.00%
M&MFIN
25-05-2017
OPTSTK
PE
13.45 340.00 -12.66% 45,000 2,500 5.88%
M&MFIN
25-05-2017
OPTSTK
CE
2.10 370.00 -4.55% 1,20,000 25,000 26.32%
M&MFIN
25-05-2017
OPTSTK
CE
0.70 400.00 -12.50% 57,500 2,500 4.55%
M&MFIN
25-05-2017
OPTSTK
PE
1.65 300.00 -17.50% 85,000 15,000 21.43%
HCLTECH
25-05-2017
OPTSTK
PE
14.55 800.00 -17.33% 2,65,300 39,200 17.34%
HCLTECH
25-05-2017
OPTSTK
PE
2.50 740.00 -7.41% 19,600 14,000 250.00%
HCLTECH
25-05-2017
OPTSTK
CE
3.50 880.00 -10.26% 42,700 16,100 60.53%
HCLTECH
25-05-2017
OPTSTK
CE
37.30 780.00 -1.84% 7,000 700 11.11%
HCLTECH
25-05-2017
OPTSTK
PE
8.60 780.00 -18.10% 65,800 21,000 46.88%
HCLTECH
25-05-2017
OPTSTK
PE
4.75 760.00 -20.83% 28,000 3,500 14.29%
INDUSINDBK
25-05-2017
OPTSTK
CE
19.90 1480.00 -24.33% 56,400 10,200 22.08%
INDUSINDBK
25-05-2017
OPTSTK
CE
29.25 1460.00 -13.72% 27,000 6,000 28.57%
INDUSINDBK
25-05-2017
OPTSTK
CE
13.35 1500.00 -26.04% 86,400 10,200 13.39%
INDUSINDBK
25-05-2017
OPTSTK
CE
5.35 1540.00 -36.69% 12,600 4,200 50.00%
INDUSINDBK
25-05-2017
OPTSTK
CE
8.75 1520.00 -31.10% 33,600 5,400 19.15%
SBIN
25-05-2017
OPTSTK
PE
2.90 270.00 -18.31% 19,26,000 1,92,000 11.07%
SBIN
25-05-2017
OPTSTK
CE
1.35 315.00 -10.00% 1,05,000 54,000 105.88%
SBIN
25-05-2017
OPTSTK
PE
6.25 280.00 -14.97% 15,69,000 3,78,000 31.74%
SBIN
25-05-2017
OPTSTK
PE
1.15 260.00 -25.81% 9,12,000 48,000 5.56%
SBIN
25-05-2017
OPTSTK
PE
0.45 250.00 -35.71% 5,67,000 2,67,000 89.00%
SBIN
25-05-2017
OPTSTK
PE
4.30 275.00 -16.50% 4,80,000 78,000 19.40%
SBIN
25-05-2017
OPTSTK
PE
0.25 240.00 -44.44% 72,000 9,000 14.29%
SBIN
25-05-2017
OPTSTK
CE
0.50 330.00 -9.09% 3,66,000 90,000 32.61%
SBIN
25-05-2017
OPTSTK
PE
0.30 245.00 -25.00% 66,000 3,000 4.76%
SBIN
25-05-2017
OPTSTK
CE
0.90 320.00 -10.00% 7,80,000 3,06,000 64.56%
SBIN
25-05-2017
OPTSTK
PE
8.50 285.00 -10.53% 8,49,000 1,62,000 23.58%
SBIN
25-05-2017
OPTSTK
CE
1.85 310.00 -5.13% 11,91,000 4,08,000 52.11%
SBIN
25-05-2017
OPTSTK
CE
0.25 340.00 -28.57% 2,40,000 42,000 21.21%
SBIN
25-05-2017
OPTSTK
PE
11.15 290.00 -13.57% 10,29,000 27,000 2.69%
SBIN
25-05-2017
OPTSTK
PE
14.45 295.00 -3.34% 81,000 18,000 28.57%
SBIN
25-05-2017
OPTSTK
CE
2.65 305.00 -8.62% 2,88,000 60,000 26.32%
SBIN
25-05-2017
OPTSTK
PE
0.75 255.00 -25.00% 1,65,000 87,000 111.54%
SBIN
25-05-2017
OPTSTK
CE
3.70 300.00 -1.33% 32,01,000 5,49,000 20.70%
SBIN
25-05-2017
OPTSTK
PE
18.00 300.00 -9.09% 4,17,000 15,000 3.73%
SBIN
25-05-2017
OPTSTK
PE
1.85 265.00 -22.92% 6,51,000 1,59,000 32.32%
SUNPHARMA
25-05-2017
OPTSTK
CE
0.95 740.00 -5.00% 67,200 6,300 10.34%
SUNPHARMA
25-05-2017
OPTSTK
CE
1.70 720.00 -2.86% 96,600 33,600 53.33%
SUNPHARMA
25-05-2017
OPTSTK
PE
26.50 660.00 -5.53% 2,52,000 2,100 0.84%
SUNPHARMA
25-05-2017
OPTSTK
PE
1.65 580.00 -37.74% 28,000 18,200 185.71%
SUNPHARMA
25-05-2017
OPTSTK
PE
15.00 640.00 -18.48% 3,14,300 7,700 2.51%
SUNPHARMA
25-05-2017
OPTSTK
PE
7.65 620.00 -21.54% 2,61,800 10,500 4.18%
SUNPHARMA
25-05-2017
OPTSTK
CE
5.80 680.00 -0.85% 2,68,800 18,900 7.56%
SUNPHARMA
25-05-2017
OPTSTK
PE
3.50 600.00 -27.84% 89,600 21,000 30.61%
SUNPHARMA
25-05-2017
OPTSTK
CE
3.10 700.00 -13.89% 2,98,900 35,000 13.26%
SUNPHARMA
25-05-2017
OPTSTK
PE
59.10 700.00 -6.71% 98,000 2,800 2.94%
GRASIM
25-05-2017
OPTSTK
PE
18.30 1120.00 -10.73% 3,750 2,250 150.00%
GRASIM
25-05-2017
OPTSTK
PE
41.75 1180.00 -0.60% 4,500 750 20.00%
GRASIM
25-05-2017
OPTSTK
PE
1.35 1000.00 -61.43% 1,500 750 100.00%
GRASIM
25-05-2017
OPTSTK
PE
5.00 1060.00 -16.67% 23,250 7,500 47.62%
GRASIM
25-05-2017
OPTSTK
CE
4.85 1300.00 -35.33% 21,000 15,750 300.00%
GRASIM
25-05-2017
OPTSTK
CE
20.05 1200.00 -1.23% 43,500 15,750 56.76%
GRASIM
25-05-2017
OPTSTK
PE
11.40 1100.00 -19.15% 15,000 3,000 25.00%
IGL
25-05-2017
OPTSTK
PE
38.95 1080.00 -11.48% 6,050 550 10.00%
IGL
25-05-2017
OPTSTK
PE
9.15 1000.00 -8.04% 84,700 24,200 40.00%
IGL
25-05-2017
OPTSTK
PE
29.50 1060.00 -6.50% 18,150 8,250 83.33%
IGL
25-05-2017
OPTSTK
PE
13.90 1020.00 -8.25% 23,100 4,400 23.53%
IGL
25-05-2017
OPTSTK
PE
52.00 1100.00 -2.53% 11,000 4,400 66.67%
INDIANB
25-05-2017
OPTSTK
PE
13.60 320.00 -15.00% 44,000 24,000 120.00%
INDIANB
25-05-2017
OPTSTK
PE
9.00 310.00 -15.09% 22,000 12,000 120.00%
INDIANB
25-05-2017
OPTSTK
PE
1.75 280.00 -12.50% 26,000 16,000 160.00%
INDIANB
25-05-2017
OPTSTK
PE
3.10 290.00 -24.39% 26,000 2,000 8.33%
INDIANB
25-05-2017
OPTSTK
PE
6.00 300.00 -10.45% 58,000 8,000 16.00%
ADANIPORTS
25-05-2017
OPTSTK
PE
15.00 330.00 -5.06% 55,000 2,500 4.76%
ADANIPORTS
25-05-2017
OPTSTK
PE
9.50 320.00 -11.63% 1,22,500 37,500 44.12%
ADANIPORTS
25-05-2017
OPTSTK
PE
5.85 310.00 -17.02% 57,500 22,500 64.29%
ADANIPORTS
25-05-2017
OPTSTK
CE
2.75 360.00 -14.06% 1,12,500 22,500 25.00%
ADANIPORTS
25-05-2017
OPTSTK
PE
1.85 290.00 -28.85% 65,000 25,000 62.50%
ADANIPORTS
25-05-2017
OPTSTK
CE
4.30 350.00 -11.34% 1,50,000 10,000 7.14%
ADANIPORTS
25-05-2017
OPTSTK
CE
29.50 300.00 -1.67% 10,000 2,500 33.33%
ADANIPORTS
25-05-2017
OPTSTK
PE
3.40 300.00 -22.73% 1,60,000 75,000 88.24%
SUNTV
25-05-2017
OPTSTK
PE
26.30 920.00 -16.11% 22,000 12,000 120.00%
SUNTV
25-05-2017
OPTSTK
PE
18.05 900.00 -7.44% 92,000 12,000 15.00%
SUNTV
25-05-2017
OPTSTK
PE
36.40 940.00 -8.31% 18,000 8,000 80.00%
SUNTV
25-05-2017
OPTSTK
PE
3.35 820.00 -27.17% 27,000 1,000 3.85%
SUNTV
25-05-2017
OPTSTK
CE
2.50 1080.00 -34.21% 47,000 35,000 291.67%
SUNTV
25-05-2017
OPTSTK
PE
8.10 860.00 -2.99% 19,000 5,000 35.71%
SUNTV
25-05-2017
OPTSTK
CE
10.10 1000.00 -2.42% 1,54,000 22,000 16.67%
SUNTV
25-05-2017
OPTSTK
PE
5.30 840.00 -10.17% 44,000 12,000 37.50%
SUNTV
25-05-2017
OPTSTK
CE
67.45 880.00 -3.64% 9,000 1,000 12.50%
SUNTV
25-05-2017
OPTSTK
PE
12.95 880.00 -10.69% 41,000 23,000 127.78%
SUNTV
25-05-2017
OPTSTK
PE
48.00 960.00 -7.87% 3,000 1,000 50.00%
SUNTV
25-05-2017
OPTSTK
CE
3.95 1060.00 -35.77% 10,000 8,000 400.00%
JSWENERGY
25-05-2017
OPTSTK
PE
3.85 67.50 -3.75% 1,52,000 40,000 35.71%
JSWENERGY
25-05-2017
OPTSTK
PE
2.60 65.00 -1.89% 10,00,000 3,36,000 50.60%
JSWENERGY
25-05-2017
OPTSTK
PE
5.00 70.00 -6.54% 2,32,000 8,000 3.57%
JSWENERGY
25-05-2017
OPTSTK
CE
0.95 80.00 -5.00% 4,48,000 2,64,000 143.48%
JSWENERGY
25-05-2017
OPTSTK
CE
0.50 85.00 -16.67% 1,12,000 56,000 100.00%
JSWENERGY
25-05-2017
OPTSTK
CE
1.70 75.00 -5.56% 6,16,000 3,36,000 120.00%
JSWENERGY
25-05-2017
OPTSTK
PE
8.80 75.00 -9.28% 72,000 24,000 50.00%
JSWENERGY
25-05-2017
OPTSTK
CE
1.25 77.50 -3.85% 1,60,000 56,000 53.85%
HINDZINC
25-05-2017
OPTSTK
PE
7.50 270.00 -23.47% 6,43,200 12,800 2.03%
HINDZINC
25-05-2017
OPTSTK
PE
13.00 280.00 -17.72% 2,11,200 19,200 10.00%
HINDZINC
25-05-2017
OPTSTK
PE
3.50 260.00 -26.32% 4,25,600 67,200 18.75%
HINDZINC
25-05-2017
OPTSTK
PE
1.45 250.00 -14.71% 16,000 3,200 25.00%
HINDZINC
25-05-2017
OPTSTK
CE
1.95 300.00 -7.14% 2,72,000 41,600 18.06%
HINDZINC
25-05-2017
OPTSTK
PE
0.75 240.00 -11.76% 9,600 3,200 50.00%
MOTHERSUMI
25-05-2017
OPTSTK
PE
11.80 390.00 -21.33% 32,500 25,000 333.33%
MOTHERSUMI
25-05-2017
OPTSTK
CE
18.00 380.00 -2.70% 12,500 5,000 66.67%
MOTHERSUMI
25-05-2017
OPTSTK
PE
7.30 380.00 -17.98% 47,500 32,500 216.67%
MOTHERSUMI
25-05-2017
OPTSTK
PE
4.50 370.00 -30.23% 32,500 12,500 62.50%
MOTHERSUMI
25-05-2017
OPTSTK
PE
2.75 360.00 -15.38% 82,500 67,500 450.00%
MOTHERSUMI
25-05-2017
OPTSTK
PE
1.75 350.00 -5.41% 7,500 5,000 200.00%
PIDILITIND
25-05-2017
OPTSTK
CE
11.00 740.00 -21.43% 16,000 4,000 33.33%
HINDPETRO
25-05-2017
OPTSTK
CE
16.55 540.00 -12.66% 2,61,450 22,050 9.21%
HINDPETRO
25-05-2017
OPTSTK
CE
6.50 570.00 -18.75% 1,64,850 5,250 3.29%
HINDPETRO
25-05-2017
OPTSTK
CE
9.00 560.00 -13.04% 3,05,550 53,550 21.25%
HINDPETRO
25-05-2017
OPTSTK
CE
3.65 590.00 -17.05% 24,150 1,050 4.55%
HINDPETRO
25-05-2017
OPTSTK
CE
5.00 580.00 -16.67% 1,97,400 33,600 20.51%
HINDPETRO
25-05-2017
OPTSTK
CE
2.05 610.00 -2.38% 6,300 2,100 50.00%
HINDPETRO
25-05-2017
OPTSTK
PE
2.75 500.00 -16.67% 49,350 3,150 6.82%
HINDPETRO
25-05-2017
OPTSTK
PE
1.00 480.00 -33.33% 11,550 1,050 10.00%
HINDPETRO
25-05-2017
OPTSTK
CE
2.55 600.00 -13.56% 1,75,350 9,450 5.70%
HINDPETRO
25-05-2017
OPTSTK
CE
12.35 550.00 -17.94% 1,51,200 27,300 22.03%
HINDPETRO
25-05-2017
OPTSTK
PE
4.50 510.00 -10.00% 34,650 9,450 37.50%
ICICIBANK
25-05-2017
OPTSTK
PE
6.30 270.00 -13.70% 22,55,000 1,92,500 9.33%
ICICIBANK
25-05-2017
OPTSTK
PE
0.25 230.00 -66.67% 22,500 20,000 800.00%
ICICIBANK
25-05-2017
OPTSTK
PE
11.10 280.00 -9.76% 17,02,500 1,22,500 7.75%
ICICIBANK
25-05-2017
OPTSTK
PE
3.35 260.00 -16.25% 17,32,500 2,35,000 15.69%
ICICIBANK
25-05-2017
OPTSTK
PE
1.55 250.00 -20.51% 11,30,000 57,500 5.36%
ICICIBANK
25-05-2017
OPTSTK
PE
8.55 275.00 -9.04% 6,45,000 1,85,000 40.22%
ICICIBANK
25-05-2017
OPTSTK
PE
0.70 240.00 -22.22% 3,90,000 3,02,500 345.71%
ICICIBANK
25-05-2017
OPTSTK
CE
0.50 330.00 -28.57% 10,000 2,500 33.33%
ICICIBANK
25-05-2017
OPTSTK
PE
1.00 245.00 -16.67% 7,500 2,500 50.00%
ICICIBANK
25-05-2017
OPTSTK
CE
2.00 305.00 -2.44% 77,500 35,000 82.35%
ICICIBANK
25-05-2017
OPTSTK
PE
24.90 300.00 -7.78% 2,17,500 2,500 1.16%
ICICIBANK
25-05-2017
OPTSTK
PE
2.30 255.00 -16.36% 2,57,500 35,000 15.73%
ICICIBANK
25-05-2017
OPTSTK
PE
4.60 265.00 -14.81% 2,72,500 1,07,500 65.15%
ESCORTS
25-05-2017
OPTSTK
PE
13.25 540.00 -22.74% 7,700 3,300 75.00%
ESCORTS
25-05-2017
OPTSTK
CE
10.00 580.00 -16.67% 11,000 2,200 25.00%
TORNTPHARM
25-05-2017
OPTSTK
CE
27.50 1450.00 -38.89% 4,400 2,000 83.33%
TVSMOTOR
25-05-2017
OPTSTK
PE
3.25 450.00 -9.72% 1,06,000 30,000 39.47%
TVSMOTOR
25-05-2017
OPTSTK
CE
1.80 540.00 -32.08% 44,000 20,000 83.33%
TVSMOTOR
25-05-2017
OPTSTK
CE
12.00 490.00 -23.32% 1,24,000 2,000 1.64%
TVSMOTOR
25-05-2017
OPTSTK
PE
1.00 430.00 -50.00% 24,000 22,000 1100.00%
TVSMOTOR
25-05-2017
OPTSTK
PE
1.70 440.00 -24.44% 84,000 24,000 40.00%
TVSMOTOR
25-05-2017
OPTSTK
PE
5.05 460.00 -11.40% 2,12,000 1,56,000 278.57%
TVSMOTOR
25-05-2017
OPTSTK
CE
4.20 520.00 -29.41% 2,10,000 10,000 5.00%
TVSMOTOR
25-05-2017
OPTSTK
PE
8.05 470.00 -6.94% 1,50,000 84,000 127.27%
TVSMOTOR
25-05-2017
OPTSTK
CE
8.60 500.00 -21.46% 3,70,000 42,000 12.80%
TVSMOTOR
25-05-2017
OPTSTK
CE
2.90 530.00 -20.55% 38,000 4,000 11.76%
TVSMOTOR
25-05-2017
OPTSTK
CE
16.55 480.00 -22.84% 82,000 12,000 17.14%
TVSMOTOR
25-05-2017
OPTSTK
CE
1.00 550.00 -50.00% 10,000 8,000 400.00%
TVSMOTOR
25-05-2017
OPTSTK
CE
5.70 510.00 -30.91% 1,68,000 34,000 25.37%
ALBK
25-05-2017
OPTSTK
PE
0.45 70.00 -25.00% 1,70,000 20,000 13.33%
ALBK
25-05-2017
OPTSTK
PE
1.45 75.00 -14.71% 1,60,000 50,000 45.45%
ALBK
25-05-2017
OPTSTK
PE
2.30 77.50 -22.03% 40,000 10,000 33.33%
ALBK
25-05-2017
OPTSTK
PE
0.85 72.50 -26.09% 1,30,000 70,000 116.67%
CEATLTD
25-05-2017
OPTSTK
CE
31.85 1550.00 -31.14% 52,500 24,500 87.50%
CEATLTD
25-05-2017
OPTSTK
CE
19.75 1600.00 -33.05% 71,400 29,400 70.00%
CEATLTD
25-05-2017
OPTSTK
CE
51.00 1500.00 -24.16% 32,900 9,100 38.24%
CEATLTD
25-05-2017
OPTSTK
CE
13.00 1650.00 -34.01% 21,700 4,900 29.17%
CEATLTD
25-05-2017
OPTSTK
CE
7.00 1700.00 -58.82% 26,600 20,300 322.22%
CEATLTD
25-05-2017
OPTSTK
CE
115.40 1400.00 -9.88% 2,100 700 50.00%
CEATLTD
25-05-2017
OPTSTK
CE
78.00 1450.00 -16.13% 4,200 1,400 50.00%
PFC
25-05-2017
OPTSTK
CE
3.55 162.50 -39.32% 42,000 30,000 250.00%
PFC
25-05-2017
OPTSTK
PE
5.25 160.00 -14.63% 3,48,000 42,000 13.73%
PFC
25-05-2017
OPTSTK
CE
1.80 170.00 -2.70% 6,06,000 3,90,000 180.56%
PFC
25-05-2017
OPTSTK
CE
11.00 150.00 -4.35% 66,000 6,000 10.00%
PFC
25-05-2017
OPTSTK
PE
1.75 150.00 -12.50% 3,00,000 18,000 6.38%
PFC
25-05-2017
OPTSTK
PE
4.25 157.50 -6.59% 42,000 36,000 600.00%
PFC
25-05-2017
OPTSTK
CE
7.00 155.00 -13.04% 1,14,000 1,02,000 850.00%
PFC
25-05-2017
OPTSTK
PE
3.20 155.00 -11.11% 1,26,000 36,000 40.00%
PFC
25-05-2017
OPTSTK
PE
0.80 145.00 -27.27% 84,000 12,000 16.67%
PFC
25-05-2017
OPTSTK
CE
1.10 175.00 -4.35% 1,02,000 48,000 88.89%
JETAIRWAYS
25-05-2017
OPTSTK
CE
8.00 570.00 -23.44% 2,000 1,000 100.00%
JETAIRWAYS
25-05-2017
OPTSTK
CE
1.50 620.00 -3.23% 3,000 1,000 50.00%
JETAIRWAYS
25-05-2017
OPTSTK
PE
21.15 520.00 -18.65% 22,000 3,000 15.79%
JETAIRWAYS
25-05-2017
OPTSTK
CE
5.50 580.00 -14.06% 3,000 1,000 50.00%
JETAIRWAYS
25-05-2017
OPTSTK
CE
32.80 500.00 -0.61% 8,000 1,000 14.29%
JETAIRWAYS
25-05-2017
OPTSTK
PE
12.00 500.00 -25.23% 49,000 21,000 75.00%
JETAIRWAYS
25-05-2017
OPTSTK
PE
7.00 480.00 -6.67% 12,000 2,000 20.00%
JETAIRWAYS
25-05-2017
OPTSTK
CE
11.45 550.00 -2.97% 36,000 8,000 28.57%
JETAIRWAYS
25-05-2017
OPTSTK
PE
16.05 510.00 -20.74% 18,000 10,000 125.00%
TATAMOTORS
25-05-2017
OPTSTK
CE
18.60 450.00 -5.58% 1,83,000 22,500 14.02%
TATAMOTORS
25-05-2017
OPTSTK
PE
9.85 450.00 -11.26% 2,37,000 34,500 17.04%
TATAMOTORS
25-05-2017
OPTSTK
PE
1.35 410.00 -10.00% 66,000 21,000 46.67%
TATAMOTORS
25-05-2017
OPTSTK
CE
0.50 540.00 -58.33% 69,000 9,000 15.00%
TATAMOTORS
25-05-2017
OPTSTK
CE
4.20 490.00 -18.45% 1,60,500 82,500 105.77%
TATAMOTORS
25-05-2017
OPTSTK
PE
35.50 490.00 -0.14% 4,500 1,500 50.00%
TATAMOTORS
25-05-2017
OPTSTK
PE
3.85 430.00 -19.79% 1,20,000 21,000 21.21%
TATAMOTORS
25-05-2017
OPTSTK
PE
6.20 440.00 -16.22% 4,81,500 97,500 25.39%
TATAMOTORS
25-05-2017
OPTSTK
CE
13.40 460.00 -7.27% 8,25,000 1,41,000 20.61%
TATAMOTORS
25-05-2017
OPTSTK
PE
14.60 460.00 -5.50% 4,60,500 51,000 12.45%
TATAMOTORS
25-05-2017
OPTSTK
CE
1.15 520.00 -32.35% 1,42,500 48,000 50.79%
TATAMOTORS
25-05-2017
OPTSTK
CE
9.30 470.00 -9.71% 7,14,000 2,50,500 54.05%
TATAMOTORS
25-05-2017
OPTSTK
PE
19.90 470.00 -5.69% 67,500 1,500 2.27%
TATAMOTORS
25-05-2017
OPTSTK
PE
0.80 400.00 -23.81% 1,35,000 45,000 50.00%
TATAMOTORS
25-05-2017
OPTSTK
CE
2.80 500.00 -22.22% 6,19,500 1,17,000 23.28%
TATAMOTORS
25-05-2017
OPTSTK
PE
2.20 420.00 -38.03% 2,46,000 21,000 9.33%
TATAMOTORS
25-05-2017
OPTSTK
CE
0.75 530.00 -59.46% 76,500 75,000 5000.00%
TATAMOTORS
25-05-2017
OPTSTK
CE
6.25 480.00 -16.67% 9,36,000 2,79,000 42.47%
TATAMOTORS
25-05-2017
OPTSTK
CE
1.85 510.00 -19.57% 58,500 42,000 254.55%
IBULHSGFIN
25-05-2017
OPTSTK
PE
5.30 920.00 -24.29% 9,600 3,200 50.00%
IBULHSGFIN
25-05-2017
OPTSTK
PE
9.00 940.00 -27.42% 24,800 8,000 47.62%
IBULHSGFIN
25-05-2017
OPTSTK
CE
19.00 1040.00 -2.56% 64,800 29,600 84.09%
IBULHSGFIN
25-05-2017
OPTSTK
CE
39.60 980.00 -12.00% 4,800 800 20.00%
IBULHSGFIN
25-05-2017
OPTSTK
PE
19.35 980.00 -22.29% 28,800 3,200 12.50%
IBULHSGFIN
25-05-2017
OPTSTK
PE
28.85 1000.00 -13.62% 76,800 9,600 14.29%
IBULHSGFIN
25-05-2017
OPTSTK
PE
14.05 960.00 -19.94% 23,200 9,600 70.59%
IBULHSGFIN
25-05-2017
OPTSTK
CE
27.00 1020.00 -4.42% 73,600 19,200 35.29%
JUSTDIAL
25-05-2017
OPTSTK
CE
11.25 540.00 -29.91% 60,000 50,400 525.00%
JUSTDIAL
25-05-2017
OPTSTK
CE
5.75 570.00 -23.33% 7,200 1,200 20.00%
JUSTDIAL
25-05-2017
OPTSTK
CE
1.00 630.00 -33.33% 3,600 1,200 50.00%
JUSTDIAL
25-05-2017
OPTSTK
CE
17.50 520.00 -18.03% 48,000 27,600 135.29%
JUSTDIAL
25-05-2017
OPTSTK
PE
33.90 520.00 -8.75% 7,200 1,200 20.00%
JUSTDIAL
25-05-2017
OPTSTK
CE
6.80 560.00 -31.31% 40,800 14,400 54.55%
JUSTDIAL
25-05-2017
OPTSTK
CE
27.00 500.00 -12.90% 15,600 7,200 85.71%
JUSTDIAL
25-05-2017
OPTSTK
PE
21.00 500.00 -19.23% 25,200 12,000 90.91%
JUSTDIAL
25-05-2017
OPTSTK
PE
2.20 420.00 -21.43% 9,600 6,000 166.67%
JUSTDIAL
25-05-2017
OPTSTK
CE
14.50 530.00 -30.95% 13,200 6,000 83.33%
JUSTDIAL
25-05-2017
OPTSTK
PE
13.70 480.00 -8.67% 6,000 4,800 400.00%
JUSTDIAL
25-05-2017
OPTSTK
CE
3.00 600.00 -34.78% 56,400 28,800 104.35%
JUSTDIAL
25-05-2017
OPTSTK
CE
9.40 550.00 -15.70% 16,800 1,200 7.69%
JUSTDIAL
25-05-2017
OPTSTK
CE
24.15 510.00 -19.50% 6,000 3,600 150.00%
SRTRANSFIN
25-05-2017
OPTSTK
CE
41.00 1040.00 -12.11% 1,200 600 100.00%
SRTRANSFIN
25-05-2017
OPTSTK
CE
11.95 1120.00 -17.30% 3,600 600 20.00%
SRTRANSFIN
25-05-2017
OPTSTK
CE
24.00 1080.00 -8.57% 4,800 600 14.29%
SRTRANSFIN
25-05-2017
OPTSTK
CE
38.00 1050.00 -15.56% 2,400 1,800 300.00%
SRTRANSFIN
25-05-2017
OPTSTK
PE
40.00 1050.00 -7.94% 7,800 600 8.33%
SRTRANSFIN
25-05-2017
OPTSTK
CE
2.90 1200.00 -59.44% 2,400 600 33.33%
SRTRANSFIN
25-05-2017
OPTSTK
CE
18.90 1100.00 -3.32% 24,600 3,600 17.14%
LUPIN
25-05-2017
OPTSTK
CE
21.00 1380.00 -12.13% 25,200 6,800 36.96%
LUPIN
25-05-2017
OPTSTK
CE
5.55 1460.00 -60.36% 3,600 400 12.50%
LUPIN
25-05-2017
OPTSTK
CE
3.15 1500.00 -37.62% 1,07,600 11,200 11.62%
LUPIN
25-05-2017
OPTSTK
CE
26.90 1360.00 -16.20% 16,400 4,400 36.67%
LUPIN
25-05-2017
OPTSTK
PE
41.00 1360.00 -4.65% 6,400 400 6.67%
LUPIN
25-05-2017
OPTSTK
CE
6.50 1450.00 -26.14% 97,600 46,800 92.13%
LUPIN
25-05-2017
OPTSTK
CE
8.00 1440.00 -15.34% 25,600 14,800 137.04%
LUPIN
25-05-2017
OPTSTK
CE
32.15 1350.00 -15.06% 31,600 24,400 338.89%
LUPIN
25-05-2017
OPTSTK
CE
58.00 1300.00 -11.85% 8,400 3,600 75.00%
LUPIN
25-05-2017
OPTSTK
CE
11.00 1420.00 -18.82% 14,400 1,200 9.09%
LUPIN
25-05-2017
OPTSTK
CE
15.15 1400.00 -13.92% 1,43,200 16,000 12.58%
IDFCBANK
25-05-2017
OPTSTK
PE
3.50 67.50 -6.67% 1,76,000 64,000 57.14%
IDFCBANK
25-05-2017
OPTSTK
PE
1.75 65.00 -25.53% 11,20,000 1,60,000 16.67%
IDFCBANK
25-05-2017
OPTSTK
CE
1.30 70.00 -3.70% 45,12,000 13,28,000 41.71%
IDFCBANK
25-05-2017
OPTSTK
PE
5.40 70.00 -1.82% 2,96,000 24,000 8.82%
IDFCBANK
25-05-2017
OPTSTK
CE
0.25 80.00 -16.67% 3,04,000 1,52,000 100.00%
IDFCBANK
25-05-2017
OPTSTK
PE
13.25 80.00 -14.79% 1,68,000 16,000 10.53%
IDFCBANK
25-05-2017
OPTSTK
PE
0.35 60.00 -30.00% 23,20,000 2,72,000 13.28%
IDFCBANK
25-05-2017
OPTSTK
PE
0.15 57.50 -40.00% 8,56,000 24,000 2.88%
IDFCBANK
25-05-2017
OPTSTK
PE
0.85 62.50 -22.73% 14,72,000 1,76,000 13.58%
IDFCBANK
25-05-2017
OPTSTK
PE
6.75 72.50 -11.76% 2,32,000 16,000 7.41%
JSWSTEEL
25-05-2017
OPTSTK
PE
9.20 205.00 -25.20% 66,000 57,000 633.33%
JSWSTEEL
25-05-2017
OPTSTK
PE
1.40 180.00 -30.00% 93,000 6,000 6.90%
JSWSTEEL
25-05-2017
OPTSTK
PE
3.50 190.00 -22.22% 1,38,000 36,000 35.29%
JSWSTEEL
25-05-2017
OPTSTK
PE
4.75 195.00 -25.20% 90,000 33,000 57.89%
JSWSTEEL
25-05-2017
OPTSTK
PE
6.90 200.00 -20.69% 4,35,000 84,000 23.93%
TATACHEM
25-05-2017
OPTSTK
PE
12.25 640.00 -4.30% 27,000 6,000 28.57%
TATACHEM
25-05-2017
OPTSTK
CE
10.70 680.00 -12.30% 87,000 9,000 11.54%
TATACHEM
25-05-2017
OPTSTK
CE
5.20 710.00 -13.33% 10,500 1,500 16.67%
ACC
25-05-2017
OPTSTK
CE
27.00 1660.00 -27.71% 15,600 6,800 77.27%
ACC
25-05-2017
OPTSTK
CE
35.00 1640.00 -18.13% 12,400 6,400 106.67%
ACC
25-05-2017
OPTSTK
PE
45.05 1640.00 -24.67% 1,600 800 100.00%
ACC
25-05-2017
OPTSTK
CE
20.75 1680.00 -33.06% 8,400 800 10.53%
ACC
25-05-2017
OPTSTK
CE
15.50 1700.00 -20.10% 7,200 2,400 50.00%
ACC
25-05-2017
OPTSTK
CE
11.45 1720.00 -20.49% 2,400 400 20.00%
TV18BRDCST
25-05-2017
OPTSTK
PE
0.30 37.50 -14.29% 3,74,000 2,72,000 266.67%
TV18BRDCST
25-05-2017
OPTSTK
PE
2.15 42.50 -18.87% 5,61,000 1,02,000 22.22%
TV18BRDCST
25-05-2017
OPTSTK
PE
0.90 40.00 -18.18% 3,23,000 1,36,000 72.73%
TV18BRDCST
25-05-2017
OPTSTK
PE
8.55 50.00 -5.52% 5,78,000 34,000 6.25%
RELIANCE
25-05-2017
OPTSTK
CE
2.20 1600.00 -24.14% 2,10,000 28,000 15.38%
RELIANCE
25-05-2017
OPTSTK
CE
11.70 1480.00 -10.00% 1,68,500 34,000 25.28%
RELIANCE
25-05-2017
OPTSTK
CE
46.00 1380.00 -4.96% 59,500 15,000 33.71%
RELIANCE
25-05-2017
OPTSTK
CE
21.20 1440.00 -5.36% 9,38,000 80,500 9.39%
RELIANCE
25-05-2017
OPTSTK
CE
275.00 1120.00 -1.96% 14,000 500 3.70%
RELIANCE
25-05-2017
OPTSTK
CE
1.60 1620.00 -47.54% 17,000 6,500 61.90%
RELIANCE
25-05-2017
OPTSTK
CE
1.15 1640.00 -28.13% 54,500 34,000 165.85%
RELIANCE
25-05-2017
OPTSTK
PE
3.15 1280.00 -3.08% 25,000 11,000 78.57%
RELIANCE
25-05-2017
OPTSTK
CE
2.90 1580.00 -20.55% 24,500 8,000 48.48%
RELIANCE
25-05-2017
OPTSTK
CE
15.80 1460.00 -7.33% 3,67,500 1,03,000 38.94%
RELIANCE
25-05-2017
OPTSTK
PE
64.25 1460.00 -5.79% 28,500 500 1.79%
RELIANCE
25-05-2017
OPTSTK
CE
8.90 1500.00 -12.75% 9,45,500 78,000 8.99%
RELIANCE
25-05-2017
OPTSTK
PE
99.70 1500.00 -1.48% 18,000 1,000 5.88%
RELIANCE
25-05-2017
OPTSTK
CE
59.00 1360.00 -5.60% 52,500 4,000 8.25%
RELIANCE
25-05-2017
OPTSTK
CE
28.00 1420.00 -3.78% 3,72,500 1,16,000 45.22%
RELIANCE
25-05-2017
OPTSTK
CE
3.80 1560.00 -3.80% 30,500 19,500 177.27%
RELIANCE
25-05-2017
OPTSTK
CE
36.35 1400.00 -4.22% 6,58,000 3,23,500 96.71%
RELIANCE
25-05-2017
OPTSTK
PE
1.00 1200.00 -25.93% 55,000 11,000 25.00%
RELIANCE
25-05-2017
OPTSTK
CE
4.75 1540.00 -17.39% 1,37,000 71,500 109.16%
RELIANCE
25-05-2017
OPTSTK
CE
6.50 1520.00 -16.67% 1,43,000 79,500 125.20%
CASTROLIND
25-05-2017
OPTSTK
CE
10.05 440.00 -8.64% 84,000 16,800 25.00%
CASTROLIND
25-05-2017
OPTSTK
PE
12.40 440.00 -17.33% 14,000 1,400 11.11%
POWERGRID
25-05-2017
OPTSTK
CE
2.85 215.00 -6.56% 2,88,000 72,000 33.33%
POWERGRID
25-05-2017
OPTSTK
CE
1.75 220.00 -5.41% 3,80,000 20,000 5.56%
POWERGRID
25-05-2017
OPTSTK
PE
2.90 202.50 -27.50% 20,000 4,000 25.00%
POWERGRID
25-05-2017
OPTSTK
CE
4.70 210.00 -1.05% 5,88,000 84,000 16.67%
POWERGRID
25-05-2017
OPTSTK
CE
15.00 195.00 -5.06% 24,000 8,000 50.00%
POWERGRID
25-05-2017
OPTSTK
PE
1.85 200.00 -5.13% 1,84,000 28,000 17.95%
BHARTIARTL
25-05-2017
OPTSTK
PE
1.05 310.00 -12.50% 20,400 5,100 33.33%
BHARTIARTL
25-05-2017
OPTSTK
CE
1.50 390.00 -41.18% 49,300 17,000 52.63%
BHARTIARTL
25-05-2017
OPTSTK
CE
3.05 380.00 -14.08% 1,08,800 28,900 36.17%
BHARTIARTL
25-05-2017
OPTSTK
CE
4.80 370.00 -21.31% 1,81,900 39,100 27.38%
BHARTIARTL
25-05-2017
OPTSTK
CE
0.90 400.00 -40.00% 68,000 62,900 1233.33%
BHARTIARTL
25-05-2017
OPTSTK
CE
7.60 360.00 -22.45% 4,06,300 71,400 21.32%
BHARTIARTL
25-05-2017
OPTSTK
CE
12.00 350.00 -18.92% 3,33,200 52,700 18.79%
BHARTIARTL
25-05-2017
OPTSTK
PE
0.60 300.00 -74.47% 17,000 15,300 900.00%
MARICO
25-05-2017
OPTSTK
CE
7.60 320.00 -15.56% 15,600 7,800 100.00%
FEDERALBNK
25-05-2017
OPTSTK
PE
1.95 92.50 -37.10% 4,84,000 2,20,000 83.33%
FEDERALBNK
25-05-2017
OPTSTK
PE
0.25 80.00 -50.00% 66,000 33,000 100.00%
FEDERALBNK
25-05-2017
OPTSTK
PE
0.50 85.00 -41.18% 4,84,000 44,000 10.00%
FEDERALBNK
25-05-2017
OPTSTK
PE
1.30 90.00 -36.59% 11,00,000 4,18,000 61.29%
FEDERALBNK
25-05-2017
OPTSTK
PE
4.05 97.50 -29.57% 1,98,000 77,000 63.64%
FEDERALBNK
25-05-2017
OPTSTK
PE
2.95 95.00 -32.18% 8,36,000 2,97,000 55.10%
FEDERALBNK
25-05-2017
OPTSTK
PE
0.85 87.50 -34.62% 2,75,000 55,000 25.00%
FEDERALBNK
25-05-2017
OPTSTK
PE
5.50 100.00 -27.15% 2,31,000 22,000 10.53%
TITAN
25-05-2017
OPTSTK
PE
5.50 450.00 -8.33% 6,000 3,000 100.00%
TITAN
25-05-2017
OPTSTK
CE
13.05 490.00 -15.81% 6,000 1,500 33.33%
TITAN
25-05-2017
OPTSTK
PE
1.50 430.00 -40.00% 10,500 9,000 600.00%
TITAN
25-05-2017
OPTSTK
PE
8.25 460.00 -11.76% 12,000 6,000 100.00%
TITAN
25-05-2017
OPTSTK
CE
8.35 500.00 -11.64% 40,500 4,500 12.50%
TITAN
25-05-2017
OPTSTK
CE
2.35 530.00 -44.05% 9,000 1,500 20.00%
TITAN
25-05-2017
OPTSTK
CE
17.00 480.00 -3.68% 9,000 1,500 20.00%
TITAN
25-05-2017
OPTSTK
CE
6.40 510.00 -8.57% 6,000 1,500 33.33%
DABUR
25-05-2017
OPTSTK
CE
1.70 310.00 -2.86% 35,000 15,000 75.00%
DABUR
25-05-2017
OPTSTK
CE
5.10 295.00 -6.42% 32,500 27,500 550.00%
DABUR
25-05-2017
OPTSTK
CE
3.50 300.00 -7.89% 97,500 10,000 11.43%
DISHTV
25-05-2017
OPTSTK
PE
0.70 85.00 -30.00% 98,000 28,000 40.00%
DISHTV
25-05-2017
OPTSTK
CE
4.00 95.00 -3.61% 6,02,000 77,000 14.67%
DISHTV
25-05-2017
OPTSTK
PE
3.65 95.00 -1.35% 1,47,000 21,000 16.67%
DISHTV
25-05-2017
OPTSTK
CE
0.45 110.00 -10.00% 1,96,000 21,000 12.00%
DISHTV
25-05-2017
OPTSTK
PE
0.25 80.00 -37.50% 42,000 7,000 20.00%
DISHTV
25-05-2017
OPTSTK
CE
1.00 105.00 -4.76% 3,99,000 14,000 3.64%
DISHTV
25-05-2017
OPTSTK
PE
1.70 90.00 -10.53% 2,45,000 28,000 12.90%
DISHTV
25-05-2017
OPTSTK
CE
2.00 100.00 -4.76% 5,60,000 1,61,000 40.35%
IFCI
25-05-2017
OPTSTK
PE
1.90 32.50 -45.71% 7,48,000 4,40,000 142.86%
IFCI
25-05-2017
OPTSTK
PE
3.60 35.00 -36.28% 4,62,000 44,000 10.53%
IFCI
25-05-2017
OPTSTK
PE
0.70 30.00 -54.84% 33,44,000 12,98,000 63.44%
IFCI
25-05-2017
OPTSTK
PE
0.20 27.50 -55.56% 19,58,000 3,74,000 23.61%
IFCI
25-05-2017
OPTSTK
PE
0.05 25.00 -50.00% 2,64,000 1,76,000 200.00%
BANKBARODA
25-05-2017
OPTSTK
PE
7.65 185.00 -16.85% 2,83,500 1,36,500 92.86%
BANKBARODA
25-05-2017
OPTSTK
PE
34.75 220.00 -9.74% 7,63,000 1,57,500 26.01%
BANKBARODA
25-05-2017
OPTSTK
PE
1.40 165.00 -20.00% 1,43,500 31,500 28.13%
BANKBARODA
25-05-2017
OPTSTK
PE
0.85 160.00 -5.56% 2,31,000 45,500 24.53%
BANKBARODA
25-05-2017
OPTSTK
PE
2.25 170.00 -21.05% 5,00,500 2,69,500 116.67%
BANKBARODA
25-05-2017
OPTSTK
PE
5.40 180.00 -17.56% 5,95,000 1,61,000 37.10%
BANKBARODA
25-05-2017
OPTSTK
PE
0.30 150.00 -57.14% 14,000 7,000 100.00%
BANKBARODA
25-05-2017
OPTSTK
PE
3.60 175.00 -19.10% 1,89,000 49,000 35.00%
TCS
25-05-2017
OPTSTK
PE
7.85 2150.00 -21.50% 6,250 2,250 56.25%
TCS
25-05-2017
OPTSTK
CE
40.25 2300.00 -4.28% 92,250 37,250 67.73%
TCS
25-05-2017
OPTSTK
CE
1.30 2600.00 -21.21% 15,000 10,000 200.00%
TCS
25-05-2017
OPTSTK
CE
12.15 2400.00 -8.99% 1,51,000 6,250 4.32%
TCS
25-05-2017
OPTSTK
CE
22.15 2350.00 -8.09% 1,42,250 29,500 26.16%
TCS
25-05-2017
OPTSTK
CE
67.00 2250.00 -2.33% 5,750 4,000 228.57%
TCS
25-05-2017
OPTSTK
CE
3.50 2500.00 -34.58% 76,250 8,250 12.13%
TCS
25-05-2017
OPTSTK
CE
6.45 2450.00 -9.79% 26,000 4,250 19.54%
EXIDEIND
25-05-2017
OPTSTK
CE
10.80 225.00 -18.49% 8,000 4,000 100.00%
EXIDEIND
25-05-2017
OPTSTK
PE
5.25 225.00 -9.48% 60,000 16,000 36.36%
EXIDEIND
25-05-2017
OPTSTK
PE
3.65 220.00 -5.19% 76,000 8,000 11.76%
EXIDEIND
25-05-2017
OPTSTK
PE
7.50 230.00 -6.25% 28,000 4,000 16.67%
EXIDEIND
25-05-2017
OPTSTK
CE
0.70 260.00 -72.00% 16,000 4,000 33.33%
EXIDEIND
25-05-2017
OPTSTK
CE
2.75 245.00 -9.84% 48,000 4,000 9.09%
LT
25-05-2017
OPTSTK
CE
9.00 1860.00 -30.50% 24,500 10,000 68.97%
LT
25-05-2017
OPTSTK
CE
12.00 1840.00 -23.08% 34,000 16,500 94.29%
LT
25-05-2017
OPTSTK
PE
92.25 1840.00 -18.36% 57,500 2,500 4.55%
LT
25-05-2017
OPTSTK
CE
22.05 1800.00 -26.25% 1,34,500 5,500 4.26%
LT
25-05-2017
OPTSTK
CE
6.90 1880.00 -9.21% 3,000 2,000 200.00%
LT
25-05-2017
OPTSTK
CE
29.40 1780.00 -25.29% 56,500 16,500 41.25%
LT
25-05-2017
OPTSTK
CE
38.00 1760.00 -19.49% 88,000 26,000 41.94%
LT
25-05-2017
OPTSTK
CE
16.30 1820.00 -23.29% 65,500 10,000 18.02%
LT
25-05-2017
OPTSTK
CE
3.70 1920.00 -6.33% 2,000 1,500 300.00%
LT
25-05-2017
OPTSTK
CE
72.00 1700.00 -10.11% 32,500 500 1.56%
LT
25-05-2017
OPTSTK
CE
4.15 1900.00 -39.42% 31,500 11,000 53.66%
WIPRO
25-05-2017
OPTSTK
PE
0.80 450.00 -20.00% 31,200 10,800 52.94%
WIPRO
25-05-2017
OPTSTK
CE
10.15 490.00 -12.12% 1,23,600 25,200 25.61%
WIPRO
25-05-2017
OPTSTK
PE
1.50 460.00 -3.23% 34,800 12,000 52.63%
WIPRO
25-05-2017
OPTSTK
CE
2.10 520.00 -26.32% 1,64,400 10,800 7.03%
WIPRO
25-05-2017
OPTSTK
CE
6.15 500.00 -13.99% 3,33,600 69,600 26.36%
WIPRO
25-05-2017
OPTSTK
CE
1.35 530.00 -46.00% 52,800 7,200 15.79%
WIPRO
25-05-2017
OPTSTK
CE
15.60 480.00 -12.85% 15,600 1,200 8.33%
WIPRO
25-05-2017
OPTSTK
PE
5.00 480.00 -1.96% 1,12,800 20,400 22.08%
WIPRO
25-05-2017
OPTSTK
CE
3.60 510.00 -18.18% 1,70,400 13,200 8.40%
RECLTD
25-05-2017
OPTSTK
PE
5.80 205.00 -7.20% 1,56,000 60,000 62.50%
RECLTD
25-05-2017
OPTSTK
PE
15.75 220.00 -17.11% 30,000 6,000 25.00%
RECLTD
25-05-2017
OPTSTK
PE
0.40 170.00 -11.11% 66,000 12,000 22.22%
RECLTD
25-05-2017
OPTSTK
CE
0.50 240.00 -50.00% 48,000 36,000 300.00%
RECLTD
25-05-2017
OPTSTK
CE
0.70 235.00 -72.00% 12,000 6,000 100.00%
RECLTD
25-05-2017
OPTSTK
PE
1.40 190.00 -15.15% 7,20,000 6,000 0.84%
RECLTD
25-05-2017
OPTSTK
PE
4.00 200.00 -5.88% 5,04,000 84,000 20.00%
RECLTD
25-05-2017
OPTSTK
PE
0.20 175.00 -85.19% 12,000 6,000 100.00%
ITC
25-05-2017
OPTSTK
CE
13.50 270.00 -26.43% 93,600 2,400 2.63%
ITC
25-05-2017
OPTSTK
CE
0.70 315.00 -65.00% 48,000 43,200 900.00%
ITC
25-05-2017
OPTSTK
CE
7.70 280.00 -28.70% 4,24,800 1,82,400 75.25%
ITC
25-05-2017
OPTSTK
CE
23.55 260.00 -13.42% 79,200 2,400 3.13%
ITC
25-05-2017
OPTSTK
CE
10.40 275.00 -22.96% 28,800 7,200 33.33%
ITC
25-05-2017
OPTSTK
CE
0.60 320.00 -33.33% 1,56,000 88,800 132.14%
ITC
25-05-2017
OPTSTK
CE
5.40 285.00 -34.55% 3,31,200 2,23,200 206.67%
ITC
25-05-2017
OPTSTK
CE
1.05 310.00 -32.26% 3,62,400 1,00,800 38.53%
ITC
25-05-2017
OPTSTK
CE
2.80 295.00 -36.36% 1,72,800 62,400 56.52%
ITC
25-05-2017
OPTSTK
CE
3.90 290.00 -36.07% 6,93,600 3,00,000 76.22%
ITC
25-05-2017
OPTSTK
CE
1.40 305.00 -39.13% 1,29,600 57,600 80.00%
ITC
25-05-2017
OPTSTK
CE
2.05 300.00 -33.87% 11,11,200 2,44,800 28.25%
GRANULES
25-05-2017
OPTSTK
CE
2.60 160.00 -25.71% 1,30,000 10,000 8.33%
KSCL
25-05-2017
OPTSTK
CE
1.30 670.00 -13.33% 3,000 1,500 100.00%
KSCL
25-05-2017
OPTSTK
CE
3.90 640.00 -42.22% 15,000 1,500 11.11%
KSCL
25-05-2017
OPTSTK
CE
13.00 590.00 -9.09% 12,000 4,500 60.00%
KSCL
25-05-2017
OPTSTK
CE
11.00 600.00 -5.98% 1,50,000 6,000 4.17%
KSCL
25-05-2017
OPTSTK
PE
13.00 550.00 -3.70% 6,000 3,000 100.00%
ARVIND
25-05-2017
OPTSTK
CE
2.00 450.00 -27.27% 26,000 12,000 85.71%
ARVIND
25-05-2017
OPTSTK
CE
9.90 410.00 -16.81% 1,36,000 32,000 30.77%
ARVIND
25-05-2017
OPTSTK
CE
0.75 470.00 -57.14% 12,000 8,000 200.00%
ARVIND
25-05-2017
OPTSTK
CE
4.50 430.00 -21.05% 74,000 18,000 32.14%
ARVIND
25-05-2017
OPTSTK
PE
3.30 370.00 -5.71% 74,000 18,000 32.14%
ARVIND
25-05-2017
OPTSTK
CE
13.85 400.00 -15.81% 84,000 32,000 61.54%
ARVIND
25-05-2017
OPTSTK
PE
1.90 360.00 -5.00% 40,000 4,000 11.11%
ARVIND
25-05-2017
OPTSTK
CE
3.05 440.00 -19.74% 60,000 12,000 25.00%
ARVIND
25-05-2017
OPTSTK
CE
6.70 420.00 -19.28% 2,12,000 78,000 58.21%
ADANIPOWER
25-05-2017
OPTSTK
CE
0.40 37.50 -11.11% 3,80,000 2,20,000 137.50%
ADANIPOWER
25-05-2017
OPTSTK
CE
1.75 32.50 -5.41% 6,20,000 1,40,000 29.17%
ADANIPOWER
25-05-2017
OPTSTK
PE
1.25 32.50 -7.41% 4,40,000 1,40,000 46.67%
ADANIPOWER
25-05-2017
OPTSTK
CE
0.05 47.50 -50.00% 1,60,000 80,000 100.00%
ADANIPOWER
25-05-2017
OPTSTK
CE
0.85 35.00 -10.53% 15,60,000 9,60,000 160.00%
ADANIPOWER
25-05-2017
OPTSTK
PE
2.95 35.00 -1.67% 4,20,000 40,000 10.53%
ADANIPOWER
25-05-2017
OPTSTK
CE
0.25 40.00 -28.57% 8,60,000 3,60,000 72.00%
ADANIPOWER
25-05-2017
OPTSTK
PE
0.50 30.00 -28.57% 4,40,000 1,00,000 29.41%
ADANIPOWER
25-05-2017
OPTSTK
PE
0.20 27.50 -55.56% 1,80,000 1,40,000 350.00%
ADANIPOWER
25-05-2017
OPTSTK
PE
0.10 25.00 -50.00% 1,80,000 20,000 12.50%
SRF
25-05-2017
OPTSTK
PE
23.65 1700.00 -23.71% 9,500 1,000 11.76%
SRF
25-05-2017
OPTSTK
CE
70.50 1800.00 -9.21% 14,500 2,000 16.00%
INFRATEL
25-05-2017
OPTSTK
CE
9.05 370.00 -22.32% 48,000 1,600 3.45%
INFRATEL
25-05-2017
OPTSTK
PE
0.55 320.00 -56.00% 25,600 1,600 6.67%
INFRATEL
25-05-2017
OPTSTK
CE
3.90 390.00 -31.58% 16,000 1,600 11.11%
INFRATEL
25-05-2017
OPTSTK
CE
2.60 400.00 -25.71% 68,800 9,600 16.22%
INFRATEL
25-05-2017
OPTSTK
CE
14.15 360.00 -14.50% 41,600 3,200 8.33%
INFRATEL
25-05-2017
OPTSTK
CE
22.95 350.00 -8.20% 12,800 1,600 14.29%
NCC
25-05-2017
OPTSTK
PE
0.85 85.00 -22.73% 1,36,000 88,000 183.33%
NCC
25-05-2017
OPTSTK
PE
3.75 95.00 -11.76% 88,000 24,000 37.50%
NCC
25-05-2017
OPTSTK
CE
0.65 115.00 -18.75% 24,000 8,000 50.00%
NCC
25-05-2017
OPTSTK
CE
0.40 117.50 -57.89% 16,000 8,000 100.00%
NCC
25-05-2017
OPTSTK
CE
3.35 100.00 -1.47% 5,12,000 96,000 23.08%
IRB
25-05-2017
OPTSTK
PE
1.55 225.00 -32.61% 1,02,500 1,00,000 4000.00%
IRB
25-05-2017
OPTSTK
PE
1.15 220.00 -54.00% 25,000 10,000 66.67%
IRB
25-05-2017
OPTSTK
PE
2.25 230.00 -46.43% 1,35,000 67,500 100.00%
IRB
25-05-2017
OPTSTK
CE
5.50 280.00 -3.51% 1,95,000 1,35,000 225.00%
IRB
25-05-2017
OPTSTK
PE
12.70 260.00 -9.29% 57,500 30,000 109.09%
IRB
25-05-2017
OPTSTK
PE
8.00 250.00 -18.37% 1,52,500 50,000 48.78%
IRB
25-05-2017
OPTSTK
CE
2.70 300.00 -8.47% 77,500 45,000 138.46%
IRB
25-05-2017
OPTSTK
PE
9.20 255.00 -27.84% 10,000 5,000 100.00%
IRB
25-05-2017
OPTSTK
CE
10.00 265.00 -3.38% 52,500 15,000 40.00%
BATAINDIA
25-05-2017
OPTSTK
PE
10.75 580.00 -40.28% 2,200 1,100 100.00%
BATAINDIA
25-05-2017
OPTSTK
CE
11.80 600.00 -9.23% 18,700 1,100 6.25%
INFY
25-05-2017
OPTSTK
CE
22.00 920.00 -11.47% 3,80,000 25,000 7.04%
INFY
25-05-2017
OPTSTK
CE
34.00 900.00 -11.11% 40,000 5,500 15.94%
INFY
25-05-2017
OPTSTK
CE
13.00 940.00 -14.19% 4,01,000 65,500 19.52%
INFY
25-05-2017
OPTSTK
CE
1.00 1040.00 -9.09% 61,000 8,000 15.09%
INFY
25-05-2017
OPTSTK
PE
2.70 860.00 -10.00% 51,000 33,500 191.43%
INFY
25-05-2017
OPTSTK
CE
4.25 980.00 -13.27% 3,63,500 88,000 31.94%
INFY
25-05-2017
OPTSTK
CE
2.60 1000.00 -24.64% 5,81,500 79,500 15.84%
INFY
25-05-2017
OPTSTK
PE
1.50 840.00 -50.00% 9,500 8,500 850.00%
INFY
25-05-2017
OPTSTK
CE
7.60 960.00 -11.11% 3,61,500 55,500 18.14%
INFY
25-05-2017
OPTSTK
CE
0.85 1060.00 -19.05% 29,000 3,500 13.73%
INFY
25-05-2017
OPTSTK
CE
1.60 1020.00 -34.69% 73,500 19,000 34.86%
INFY
25-05-2017
OPTSTK
CE
0.60 1100.00 -40.00% 39,000 2,500 6.85%
HAVELLS
25-05-2017
OPTSTK
CE
25.00 460.00 -17.36% 8,000 2,000 33.33%
HAVELLS
25-05-2017
OPTSTK
PE
6.80 460.00 -9.33% 8,000 2,000 33.33%
HAVELLS
25-05-2017
OPTSTK
PE
8.35 470.00 -27.07% 14,000 2,000 16.67%
HAVELLS
25-05-2017
OPTSTK
CE
14.00 480.00 -8.50% 30,000 2,000 7.14%
MCDOWELL-N
25-05-2017
OPTSTK
CE
29.90 2000.00 -13.83% 1,05,250 1,000 0.96%
MCDOWELL-N
25-05-2017
OPTSTK
PE
42.75 1800.00 -9.62% 12,000 1,250 11.63%
MCDOWELL-N
25-05-2017
OPTSTK
PE
28.10 1750.00 -12.19% 750 250 50.00%
MCDOWELL-N
25-05-2017
OPTSTK
CE
15.10 2100.00 -16.11% 7,250 2,000 38.10%
MCDOWELL-N
25-05-2017
OPTSTK
CE
43.10 1950.00 -4.22% 5,250 500 10.53%
MCDOWELL-N
25-05-2017
OPTSTK
PE
17.45 1700.00 -5.42% 7,000 3,000 75.00%
MCDOWELL-N
25-05-2017
OPTSTK
CE
7.00 2200.00 -23.50% 750 250 50.00%
MCDOWELL-N
25-05-2017
OPTSTK
CE
60.00 1900.00 -2.60% 13,000 3,250 33.33%
MCDOWELL-N
25-05-2017
OPTSTK
PE
90.00 1900.00 -8.21% 4,750 500 11.76%
MCDOWELL-N
25-05-2017
OPTSTK
PE
63.00 1850.00 -13.52% 10,250 3,750 57.69%
SYNDIBANK
25-05-2017
OPTSTK
PE
0.75 70.00 -34.78% 4,41,000 1,62,000 58.06%
SYNDIBANK
25-05-2017
OPTSTK
PE
3.85 80.00 -32.46% 1,62,000 1,08,000 200.00%
SYNDIBANK
25-05-2017
OPTSTK
PE
1.90 75.00 -36.67% 2,34,000 36,000 18.18%
DHFL
25-05-2017
OPTSTK
PE
7.70 410.00 -12.99% 1,60,500 4,500 2.88%
DHFL
25-05-2017
OPTSTK
PE
15.90 430.00 -11.91% 1,30,500 25,500 24.29%
DHFL
25-05-2017
OPTSTK
PE
21.10 440.00 -12.45% 1,03,500 4,500 4.55%
DHFL
25-05-2017
OPTSTK
PE
35.60 460.00 -4.04% 7,38,000 63,000 9.33%
DHFL
25-05-2017
OPTSTK
PE
43.50 470.00 -3.55% 5,05,500 16,500 3.37%
DHFL
25-05-2017
OPTSTK
PE
2.95 390.00 -22.37% 88,500 4,500 5.36%
DHFL
25-05-2017
OPTSTK
PE
5.10 400.00 -12.82% 1,57,500 22,500 16.67%
DHFL
25-05-2017
OPTSTK
PE
11.10 420.00 -14.62% 1,87,500 25,500 15.74%
PVR
25-05-2017
OPTSTK
CE
100.00 1600.00 -2.53% 1,600 400 33.33%
PVR
25-05-2017
OPTSTK
PE
122.80 1700.00 -6.86% 2,400 1,600 200.00%
MINDTREE
25-05-2017
OPTSTK
CE
16.95 500.00 -1.45% 38,400 1,200 3.23%
KTKBANK
25-05-2017
OPTSTK
PE
0.75 140.00 -21.05% 3,09,750 51,625 20.00%
KTKBANK
25-05-2017
OPTSTK
PE
7.40 160.00 -13.45% 3,31,875 7,375 2.27%
KTKBANK
25-05-2017
OPTSTK
PE
4.70 155.00 -16.81% 2,28,625 36,875 19.23%
KTKBANK
25-05-2017
OPTSTK
PE
2.70 150.00 -25.00% 6,78,500 1,03,250 17.95%
AMBUJACEM
25-05-2017
OPTSTK
CE
2.50 270.00 -21.88% 2,37,500 1,10,000 86.27%
AMBUJACEM
25-05-2017
OPTSTK
CE
9.85 245.00 -17.92% 97,500 32,500 50.00%
AMBUJACEM
25-05-2017
OPTSTK
CE
1.25 280.00 -16.67% 2,55,000 1,60,000 168.42%
AMBUJACEM
25-05-2017
OPTSTK
CE
4.30 260.00 -25.86% 11,87,500 2,05,000 20.87%
AMBUJACEM
25-05-2017
OPTSTK
CE
7.55 250.00 -21.76% 10,95,000 6,37,500 139.34%
AMBUJACEM
25-05-2017
OPTSTK
CE
5.90 255.00 -21.33% 2,15,000 77,500 56.36%
AMBUJACEM
25-05-2017
OPTSTK
CE
1.85 275.00 -13.95% 12,500 7,500 150.00%
AMBUJACEM
25-05-2017
OPTSTK
CE
12.00 240.00 -20.00% 75,000 7,500 11.11%
AMBUJACEM
25-05-2017
OPTSTK
CE
3.60 265.00 -14.29% 45,000 15,000 50.00%
DRREDDY
25-05-2017
OPTSTK
CE
3.90 3000.00 -3.70% 19,000 400 2.15%
DRREDDY
25-05-2017
OPTSTK
CE
35.60 2700.00 -6.56% 48,600 1,400 2.97%
DRREDDY
25-05-2017
OPTSTK
CE
51.65 2650.00 -1.62% 28,600 10,200 55.43%
DRREDDY
25-05-2017
OPTSTK
PE
62.00 2600.00 -2.36% 19,400 1,600 8.99%
DRREDDY
25-05-2017
OPTSTK
CE
16.80 2800.00 -2.61% 44,000 8,600 24.29%
DRREDDY
25-05-2017
OPTSTK
CE
24.00 2750.00 -14.59% 7,400 1,600 27.59%
DRREDDY
25-05-2017
OPTSTK
PE
27.45 2500.00 -1.61% 21,400 6,600 44.59%
M&M
25-05-2017
OPTSTK
CE
16.50 1380.00 -12.93% 16,000 2,000 14.29%
M&M
25-05-2017
OPTSTK
CE
33.30 1340.00 -5.13% 1,04,500 12,500 13.59%
M&M
25-05-2017
OPTSTK
PE
30.45 1340.00 -7.31% 20,000 5,500 37.93%
M&M
25-05-2017
OPTSTK
PE
20.45 1320.00 -12.98% 13,500 1,000 8.00%
M&M
25-05-2017
OPTSTK
PE
10.00 1280.00 -13.04% 14,500 1,000 7.41%
M&M
25-05-2017
OPTSTK
CE
23.45 1360.00 -8.75% 59,500 7,500 14.42%
M&M
25-05-2017
OPTSTK
PE
36.50 1360.00 -14.02% 8,000 500 6.67%
M&M
25-05-2017
OPTSTK
PE
14.00 1300.00 -14.11% 45,000 500 1.12%
M&M
25-05-2017
OPTSTK
CE
7.40 1420.00 -15.91% 11,500 1,500 15.00%
M&M
25-05-2017
OPTSTK
CE
11.50 1400.00 -12.88% 34,500 7,500 27.78%
M&M
25-05-2017
OPTSTK
PE
1.90 1200.00 -62.00% 2,500 500 25.00%
TECHM
25-05-2017
OPTSTK
CE
5.85 450.00 -4.88% 73,700 11,000 17.54%
TECHM
25-05-2017
OPTSTK
CE
12.20 430.00 -0.41% 52,800 6,600 14.29%
TECHM
25-05-2017
OPTSTK
CE
8.30 440.00 -5.14% 60,500 9,900 19.57%
TECHM
25-05-2017
OPTSTK
CE
3.90 460.00 -10.34% 72,600 17,600 32.00%
TECHM
25-05-2017
OPTSTK
PE
40.10 470.00 -9.89% 4,400 1,100 33.33%
LICHSGFIN
25-05-2017
OPTSTK
CE
10.70 690.00 -6.14% 63,800 11,000 20.83%
LICHSGFIN
25-05-2017
OPTSTK
PE
10.60 660.00 -3.20% 61,600 19,800 47.37%
LICHSGFIN
25-05-2017
OPTSTK
PE
14.95 670.00 -3.55% 29,700 5,500 22.73%
LICHSGFIN
25-05-2017
OPTSTK
CE
2.55 730.00 -7.27% 15,400 5,500 55.56%
LICHSGFIN
25-05-2017
OPTSTK
PE
2.20 620.00 -16.98% 41,800 8,800 26.67%
LICHSGFIN
25-05-2017
OPTSTK
CE
14.30 680.00 -4.98% 94,600 19,800 26.47%
LICHSGFIN
25-05-2017
OPTSTK
PE
19.90 680.00 -9.75% 18,700 4,400 30.77%
LICHSGFIN
25-05-2017
OPTSTK
CE
3.70 720.00 -6.33% 2,200 1,100 100.00%
LICHSGFIN
25-05-2017
OPTSTK
CE
5.20 710.00 -12.61% 27,500 11,000 66.67%
LICHSGFIN
25-05-2017
OPTSTK
PE
7.60 650.00 -1.30% 41,800 8,800 26.67%
LICHSGFIN
25-05-2017
OPTSTK
CE
7.85 700.00 -5.42% 1,22,100 33,000 37.04%
STAR
25-05-2017
OPTSTK
CE
10.05 1150.00 -33.00% 11,500 1,500 15.00%
STAR
25-05-2017
OPTSTK
CE
24.00 1100.00 -20.00% 4,500 1,000 28.57%
APOLLOHOSP
25-05-2017
OPTSTK
CE
30.00 1260.00 -23.08% 9,200 5,200 130.00%
APOLLOHOSP
25-05-2017
OPTSTK
CE
36.00 1240.00 -21.40% 7,600 800 11.76%
APOLLOHOSP
25-05-2017
OPTSTK
CE
15.00 1300.00 -35.21% 15,200 800 5.56%
NTPC
25-05-2017
OPTSTK
CE
5.35 162.50 -6.14% 20,000 4,000 25.00%
NTPC
25-05-2017
OPTSTK
CE
1.20 172.50 -11.11% 40,000 8,000 25.00%
NTPC
25-05-2017
OPTSTK
CE
1.75 170.00 -10.26% 5,40,000 40,000 8.00%
NTPC
25-05-2017
OPTSTK
PE
6.75 170.00 -1.46% 2,52,000 4,000 1.61%
NTPC
25-05-2017
OPTSTK
CE
0.45 180.00 -40.00% 36,000 12,000 50.00%
NTPC
25-05-2017
OPTSTK
CE
0.90 175.00 -5.26% 2,88,000 20,000 7.46%
VOLTAS
25-05-2017
OPTSTK
CE
4.30 450.00 -10.42% 62,000 18,000 40.91%
VOLTAS
25-05-2017
OPTSTK
CE
17.00 410.00 -1.45% 26,000 12,000 85.71%
VOLTAS
25-05-2017
OPTSTK
PE
13.10 410.00 -13.25% 34,000 4,000 13.33%
VOLTAS
25-05-2017
OPTSTK
CE
8.60 430.00 -8.51% 84,000 12,000 16.67%
VOLTAS
25-05-2017
OPTSTK
CE
6.40 440.00 -5.88% 96,000 14,000 17.07%
VOLTAS
25-05-2017
OPTSTK
CE
2.75 460.00 -25.68% 12,000 2,000 20.00%
VOLTAS
25-05-2017
OPTSTK
PE
5.50 390.00 -20.29% 38,000 20,000 111.11%
VOLTAS
25-05-2017
OPTSTK
PE
3.30 380.00 -19.51% 24,000 14,000 140.00%
VOLTAS
25-05-2017
OPTSTK
CE
23.45 400.00 -13.31% 4,000 2,000 100.00%
VOLTAS
25-05-2017
OPTSTK
PE
8.75 400.00 -15.46% 70,000 4,000 6.06%
VOLTAS
25-05-2017
OPTSTK
CE
12.15 420.00 -5.45% 1,22,000 12,000 10.91%
GODREJIND
25-05-2017
OPTSTK
CE
3.50 580.00 -30.00% 7,500 1,500 25.00%
GODREJIND
25-05-2017
OPTSTK
CE
12.70 550.00 -8.96% 18,000 1,500 9.09%
ULTRACEMCO
25-05-2017
OPTSTK
CE
76.40 4300.00 -0.71% 6,600 800 13.79%
ULTRACEMCO
25-05-2017
OPTSTK
CE
62.90 4350.00 -3.23% 800 400 100.00%
ULTRACEMCO
25-05-2017
OPTSTK
PE
21.85 4000.00 -12.60% 4,200 600 16.67%
ULTRACEMCO
25-05-2017
OPTSTK
CE
107.00 4250.00 -0.93% 1,000 200 25.00%
ULTRACEMCO
25-05-2017
OPTSTK
PE
31.10 4050.00 -27.67% 1,400 600 75.00%
BIOCON
25-05-2017
OPTSTK
PE
16.05 1040.00 -0.93% 40,200 33,000 458.33%
BIOCON
25-05-2017
OPTSTK
CE
33.95 1120.00 -31.41% 53,400 45,000 535.71%
BIOCON
25-05-2017
OPTSTK
CE
66.80 1080.00 -13.81% 1,800 1,200 200.00%
BIOCON
25-05-2017
OPTSTK
PE
28.05 1080.00 -4.43% 51,600 32,400 168.75%
BIOCON
25-05-2017
OPTSTK
CE
19.00 1160.00 -42.42% 48,600 20,400 72.34%
BIOCON
25-05-2017
OPTSTK
CE
14.90 1180.00 -41.68% 35,400 12,600 55.26%
BIOCON
25-05-2017
OPTSTK
PE
7.90 980.00 -8.67% 3,000 600 25.00%
BIOCON
25-05-2017
OPTSTK
CE
9.00 1220.00 -47.98% 19,200 9,000 88.24%
BIOCON
25-05-2017
OPTSTK
CE
5.75 1260.00 -36.46% 10,200 3,000 41.67%
BIOCON
25-05-2017
OPTSTK
CE
24.80 1140.00 -37.92% 76,200 38,400 101.59%
BIOCON
25-05-2017
OPTSTK
CE
7.00 1240.00 -50.00% 27,600 3,600 15.00%
BIOCON
25-05-2017
OPTSTK
CE
80.65 1060.00 -12.53% 3,000 1,200 66.67%
BIOCON
25-05-2017
OPTSTK
PE
20.00 1060.00 -13.04% 80,400 73,200 1016.67%
BIOCON
25-05-2017
OPTSTK
CE
3.30 1300.00 -48.84% 16,800 9,600 133.33%
BIOCON
25-05-2017
OPTSTK
PE
12.80 1020.00 -7.58% 15,000 12,600 525.00%
BIOCON
25-05-2017
OPTSTK
CE
11.50 1200.00 -45.11% 2,01,600 52,800 35.48%
BIOCON
25-05-2017
OPTSTK
CE
43.75 1100.00 -25.40% 44,400 34,800 362.50%
BIOCON
25-05-2017
OPTSTK
PE
35.05 1100.00 -2.50% 1,32,000 42,600 47.65%
CANBK
25-05-2017
OPTSTK
PE
9.50 335.00 -44.93% 74,016 58,596 380.00%
CANBK
25-05-2017
OPTSTK
PE
14.15 345.00 -48.26% 40,092 27,756 225.00%
CANBK
25-05-2017
OPTSTK
PE
36.40 370.00 -22.22% 1,78,872 37,008 26.09%
CANBK
25-05-2017
OPTSTK
PE
5.95 325.00 -45.91% 1,26,444 64,764 105.00%
CANBK
25-05-2017
OPTSTK
PE
7.70 330.00 -41.89% 2,25,132 1,35,696 151.72%
CANBK
25-05-2017
OPTSTK
PE
4.40 320.00 -48.24% 2,99,148 1,60,368 115.56%
CANBK
25-05-2017
OPTSTK
PE
2.45 310.00 -55.45% 80,184 15,420 23.81%
CANBK
25-05-2017
OPTSTK
PE
12.00 340.00 -44.95% 58,596 40,092 216.67%
CANBK
25-05-2017
OPTSTK
PE
1.50 290.00 -34.78% 27,756 12,336 80.00%
CANBK
25-05-2017
OPTSTK
PE
1.25 300.00 -70.59% 1,54,200 18,504 13.64%
CANBK
25-05-2017
OPTSTK
PE
21.35 350.00 -31.13% 12,336 3,084 33.33%
PTC
25-05-2017
OPTSTK
CE
1.45 100.00 -3.33% 1,76,000 72,000 69.23%
AUROPHARMA
25-05-2017
OPTSTK
CE
2.50 720.00 -9.09% 13,300 4,200 46.15%
AUROPHARMA
25-05-2017
OPTSTK
PE
9.35 580.00 -22.41% 87,500 41,300 89.39%
AUROPHARMA
25-05-2017
OPTSTK
PE
35.50 640.00 -16.37% 63,700 2,100 3.41%
AUROPHARMA
25-05-2017
OPTSTK
PE
23.40 620.00 -22.39% 1,10,600 9,100 8.97%
AUROPHARMA
25-05-2017
OPTSTK
PE
15.40 600.00 -22.22% 2,32,400 1,12,700 94.15%
AUROPHARMA
25-05-2017
OPTSTK
PE
77.10 700.00 -10.35% 75,600 3,500 4.85%
DIVISLAB
25-05-2017
OPTSTK
CE
12.10 660.00 -9.70% 55,200 4,200 8.24%
DIVISLAB
25-05-2017
OPTSTK
CE
18.50 640.00 -8.64% 72,600 16,200 28.72%
DIVISLAB
25-05-2017
OPTSTK
PE
26.35 640.00 -0.38% 39,000 3,000 8.33%
DIVISLAB
25-05-2017
OPTSTK
CE
27.50 620.00 -12.84% 22,200 600 2.78%
DIVISLAB
25-05-2017
OPTSTK
CE
8.15 680.00 -11.41% 28,800 3,000 11.63%
DIVISLAB
25-05-2017
OPTSTK
CE
2.65 720.00 -34.57% 12,600 2,400 23.53%
DIVISLAB
25-05-2017
OPTSTK
PE
5.30 580.00 -10.17% 11,400 600 5.56%
DIVISLAB
25-05-2017
OPTSTK
CE
15.15 650.00 -9.28% 34,200 17,400 103.57%
DIVISLAB
25-05-2017
OPTSTK
CE
40.00 600.00 -8.05% 1,800 600 50.00%
DIVISLAB
25-05-2017
OPTSTK
CE
5.25 700.00 -16.00% 1,21,200 29,400 32.03%
HEXAWARE
25-05-2017
OPTSTK
PE
3.50 220.00 -1.41% 42,000 6,000 16.67%
HEXAWARE
25-05-2017
OPTSTK
CE
8.70 230.00 -1.14% 90,000 33,000 57.89%
HEXAWARE
25-05-2017
OPTSTK
PE
7.90 230.00 -1.86% 15,000 6,000 66.67%
HEXAWARE
25-05-2017
OPTSTK
CE
2.55 250.00 -8.93% 36,000 21,000 140.00%
HEXAWARE
25-05-2017
OPTSTK
CE
4.75 240.00 -4.04% 69,000 54,000 360.00%
SINTEX
25-05-2017
OPTSTK
CE
0.80 130.00 -27.27% 1,71,000 28,500 20.00%
SINTEX
25-05-2017
OPTSTK
CE
1.40 125.00 -20.00% 3,70,500 1,28,250 52.94%
SINTEX
25-05-2017
OPTSTK
PE
2.80 110.00 -15.15% 2,28,000 14,250 6.67%
SINTEX
25-05-2017
OPTSTK
CE
4.10 115.00 -9.89% 4,77,375 1,06,875 28.85%
SINTEX
25-05-2017
OPTSTK
PE
5.25 115.00 -8.70% 2,13,750 99,750 87.50%
SINTEX
25-05-2017
OPTSTK
PE
1.35 105.00 -18.18% 1,28,250 49,875 63.64%
SINTEX
25-05-2017
OPTSTK
CE
2.40 120.00 -14.29% 6,62,625 71,250 12.05%
SINTEX
25-05-2017
OPTSTK
CE
3.30 117.50 -18.52% 42,750 7,125 20.00%
SINTEX
25-05-2017
OPTSTK
PE
0.55 100.00 -26.67% 71,250 14,250 25.00%
BHARATFORG
25-05-2017
OPTSTK
PE
3.50 1000.00 -46.97% 4,200 3,000 250.00%
BHARATFORG
25-05-2017
OPTSTK
CE
35.75 1140.00 -11.40% 22,200 1,800 8.82%
BHARATFORG
25-05-2017
OPTSTK
PE
7.00 1040.00 -46.15% 5,400 2,400 80.00%
BHARATFORG
25-05-2017
OPTSTK
CE
26.70 1160.00 -15.24% 24,000 4,200 21.21%
BHARATFORG
25-05-2017
OPTSTK
CE
20.70 1180.00 -17.37% 22,800 3,600 18.75%
BHARATFORG
25-05-2017
OPTSTK
CE
15.70 1200.00 -16.49% 38,400 10,200 36.17%
GAIL
25-05-2017
OPTSTK
CE
3.25 450.00 -15.58% 18,000 4,000 28.57%
GAIL
25-05-2017
OPTSTK
PE
7.35 410.00 -5.77% 58,000 4,000 7.41%
GAIL
25-05-2017
OPTSTK
PE
8.00 412.50 -17.10% 24,000 4,000 20.00%
GAIL
25-05-2017
OPTSTK
CE
10.00 427.50 -4.31% 8,000 2,000 33.33%
GAIL
25-05-2017
OPTSTK
CE
2.45 460.00 -7.55% 18,000 2,000 12.50%
GAIL
25-05-2017
OPTSTK
PE
1.00 375.00 -4.76% 10,000 2,000 25.00%
GAIL
25-05-2017
OPTSTK
PE
3.80 400.00 -26.21% 48,000 16,000 50.00%
GAIL
25-05-2017
OPTSTK
PE
11.80 420.00 -7.09% 38,000 12,000 46.15%
KPIT
25-05-2017
OPTSTK
PE
1.25 120.00 -16.67% 28,000 8,000 40.00%
OIL
25-05-2017
OPTSTK
PE
3.25 320.00 -22.62% 11,330 6,798 150.00%
OIL
25-05-2017
OPTSTK
PE
3.55 325.00 -40.83% 13,596 11,330 500.00%
BEL
25-05-2017
OPTSTK
CE
0.80 220.00 -20.00% 31,500 13,500 75.00%
BEL
25-05-2017
OPTSTK
PE
10.85 190.00 -22.50% 3,19,500 2,88,000 914.29%
BEL
25-05-2017
OPTSTK
PE
2.20 170.00 -26.67% 2,65,500 13,500 5.36%
BEL
25-05-2017
OPTSTK
PE
5.40 180.00 -18.18% 1,75,500 9,000 5.41%
BEL
25-05-2017
OPTSTK
PE
3.35 175.00 -30.21% 1,35,000 18,000 15.38%
RELCAPITAL
25-05-2017
OPTSTK
PE
34.85 690.00 -8.89% 18,000 15,000 500.00%
RELCAPITAL
25-05-2017
OPTSTK
PE
20.05 660.00 -4.75% 1,32,000 18,000 15.79%
RELCAPITAL
25-05-2017
OPTSTK
PE
25.00 670.00 -1.57% 93,000 30,000 47.62%
RELCAPITAL
25-05-2017
OPTSTK
PE
13.00 640.00 -8.45% 1,78,500 87,000 95.08%
RELCAPITAL
25-05-2017
OPTSTK
CE
10.10 730.00 -3.35% 73,500 52,500 250.00%
RELCAPITAL
25-05-2017
OPTSTK
PE
10.50 630.00 -11.76% 96,000 57,000 146.15%
RELCAPITAL
25-05-2017
OPTSTK
PE
8.40 620.00 -8.20% 2,62,500 33,000 14.38%
RELCAPITAL
25-05-2017
OPTSTK
PE
29.65 680.00 -3.10% 1,60,500 1,05,000 189.19%
RELCAPITAL
25-05-2017
OPTSTK
PE
1.90 560.00 -13.64% 27,000 7,500 38.46%
RELCAPITAL
25-05-2017
OPTSTK
PE
3.60 590.00 -23.40% 19,500 1,500 8.33%
RELCAPITAL
25-05-2017
OPTSTK
PE
2.90 580.00 -9.38% 19,500 4,500 30.00%
RELCAPITAL
25-05-2017
OPTSTK
PE
6.35 610.00 -13.61% 33,000 4,500 15.79%
RELCAPITAL
25-05-2017
OPTSTK
PE
16.80 650.00 -3.17% 1,56,000 97,500 166.67%
RELCAPITAL
25-05-2017
OPTSTK
PE
5.00 600.00 -18.70% 5,58,000 1,18,500 26.96%
RELCAPITAL
25-05-2017
OPTSTK
PE
1.20 550.00 -79.83% 12,000 7,500 166.67%
RELCAPITAL
25-05-2017
OPTSTK
PE
41.00 700.00 -8.28% 28,500 16,500 137.50%
ASIANPAINT
25-05-2017
OPTSTK
PE
29.80 1120.00 -11.04% 12,600 1,200 10.53%
ASIANPAINT
25-05-2017
OPTSTK
PE
13.05 1080.00 -11.22% 41,400 2,400 6.15%
ASIANPAINT
25-05-2017
OPTSTK
PE
7.95 1060.00 -11.67% 42,000 3,600 9.38%
ASIANPAINT
25-05-2017
OPTSTK
PE
88.00 1200.00 -1.90% 3,600 1,800 100.00%
ASIANPAINT
25-05-2017
OPTSTK
PE
20.50 1100.00 -18.33% 43,200 9,600 28.57%
DALMIABHA
25-05-2017
OPTSTK
CE
60.10 2200.00 -6.60% 1,500 300 25.00%
DALMIABHA
25-05-2017
OPTSTK
CE
33.30 2250.00 -4.86% 1,500 1,200 400.00%
DALMIABHA
25-05-2017
OPTSTK
PE
53.85 2100.00 -33.31% 3,000 300 11.11%
TATACOMM
25-05-2017
OPTSTK
PE
20.95 720.00 -15.52% 44,800 1,400 3.23%
TATACOMM
25-05-2017
OPTSTK
CE
10.00 780.00 -6.54% 14,700 7,700 110.00%
TATACOMM
25-05-2017
OPTSTK
PE
13.40 700.00 -20.71% 52,500 2,100 4.17%
HDIL
25-05-2017
OPTSTK
CE
1.45 107.50 -52.46% 64,000 48,000 300.00%
HDIL
25-05-2017
OPTSTK
CE
8.75 85.00 -11.62% 1,04,000 8,000 8.33%
HDIL
25-05-2017
OPTSTK
PE
2.60 85.00 -10.34% 2,64,000 80,000 43.48%
HDIL
25-05-2017
OPTSTK
CE
16.80 75.00 -7.69% 48,000 32,000 200.00%
HDIL
25-05-2017
OPTSTK
CE
3.15 97.50 -29.21% 1,28,000 48,000 60.00%
HDIL
25-05-2017
OPTSTK
CE
3.80 95.00 -27.62% 8,56,000 5,20,000 154.76%
HDIL
25-05-2017
OPTSTK
CE
2.10 102.50 -60.00% 24,000 8,000 50.00%
HDIL
25-05-2017
OPTSTK
CE
4.70 92.50 -25.40% 2,08,000 88,000 73.33%
HDIL
25-05-2017
OPTSTK
CE
1.10 110.00 -35.29% 3,92,000 1,92,000 96.00%
HDIL
25-05-2017
OPTSTK
PE
0.30 70.00 -25.00% 56,000 40,000 250.00%
HDIL
25-05-2017
OPTSTK
CE
12.00 80.00 -14.29% 64,000 32,000 100.00%
HDIL
25-05-2017
OPTSTK
CE
1.60 105.00 -33.33% 4,24,000 96,000 29.27%
HDIL
25-05-2017
OPTSTK
CE
6.00 90.00 -21.57% 2,64,000 1,28,000 94.12%
HDIL
25-05-2017
OPTSTK
PE
4.45 90.00 -2.20% 6,96,000 3,76,000 117.50%
HDIL
25-05-2017
OPTSTK
CE
2.45 100.00 -31.94% 15,84,000 5,20,000 48.87%
JISLJALEQS
25-05-2017
OPTSTK
PE
2.05 107.50 -26.79% 18,000 9,000 100.00%
JISLJALEQS
25-05-2017
OPTSTK
CE
0.40 135.00 -46.67% 1,44,000 27,000 23.08%
JISLJALEQS
25-05-2017
OPTSTK
CE
1.55 125.00 -24.39% 3,78,000 1,26,000 50.00%
JISLJALEQS
25-05-2017
OPTSTK
PE
4.00 110.00 -2.44% 1,44,000 81,000 128.57%
JISLJALEQS
25-05-2017
OPTSTK
CE
4.30 115.00 -16.50% 5,13,000 1,53,000 42.50%
JISLJALEQS
25-05-2017
OPTSTK
CE
2.85 120.00 -13.64% 7,83,000 1,44,000 22.54%
JISLJALEQS
25-05-2017
OPTSTK
PE
0.90 100.00 -10.00% 1,26,000 63,000 100.00%
AMARAJABAT
25-05-2017
OPTSTK
CE
11.70 920.00 -12.69% 10,800 600 5.88%
AMARAJABAT
25-05-2017
OPTSTK
CE
18.00 900.00 -6.98% 22,200 9,000 68.18%
HDFC
25-05-2017
OPTSTK
CE
4.65 1660.00 -41.88% 68,500 4,000 6.20%
HDFC
25-05-2017
OPTSTK
CE
9.40 1620.00 -45.51% 63,000 3,500 5.88%
HDFC
25-05-2017
OPTSTK
CE
3.30 1680.00 -38.32% 7,500 5,000 200.00%
HDFC
25-05-2017
OPTSTK
CE
19.00 1580.00 -37.50% 1,74,000 18,500 11.90%
HDFC
25-05-2017
OPTSTK
CE
2.00 1700.00 -59.18% 1,500 500 50.00%
HDFC
25-05-2017
OPTSTK
CE
25.75 1560.00 -37.04% 1,92,000 1,07,500 127.22%
HDFC
25-05-2017
OPTSTK
CE
35.00 1540.00 -35.90% 1,24,500 8,000 6.87%
INFIBEAM
25-05-2017
OPTSTK
PE
27.95 1000.00 -0.71% 74,400 1,600 2.20%
INFIBEAM
25-05-2017
OPTSTK
PE
8.20 900.00 -36.92% 14,000 5,600 66.67%
INFIBEAM
25-05-2017
OPTSTK
CE
45.00 1050.00 -41.75% 2,000 400 25.00%
INFIBEAM
25-05-2017
OPTSTK
CE
11.95 1200.00 -8.08% 10,400 1,200 13.04%
INFIBEAM
25-05-2017
OPTSTK
PE
12.00 950.00 -36.84% 36,400 24,400 203.33%
MARUTI
25-05-2017
OPTSTK
PE
40.30 6200.00 -36.93% 44,400 13,200 42.31%
MARUTI
25-05-2017
OPTSTK
PE
76.25 6350.00 -37.91% 8,700 1,350 18.37%
MARUTI
25-05-2017
OPTSTK
PE
11.85 6150.00 -78.45% 2,250 150 7.14%
MARUTI
25-05-2017
OPTSTK
PE
113.00 6450.00 -34.13% 4,800 2,700 128.57%
MARUTI
25-05-2017
OPTSTK
PE
96.10 6400.00 -34.13% 46,950 24,000 104.58%
MARUTI
25-05-2017
OPTSTK
PE
2.65 5500.00 -33.75% 1,650 1,500 1000.00%
MARUTI
25-05-2017
OPTSTK
PE
15.65 6000.00 -39.34% 62,550 13,050 26.36%
MARUTI
25-05-2017
OPTSTK
PE
140.45 6500.00 -31.15% 11,850 9,900 507.69%
MARUTI
25-05-2017
OPTSTK
PE
5.70 5700.00 -78.08% 1,200 600 100.00%
MARUTI
25-05-2017
OPTSTK
PE
24.85 6100.00 -39.46% 25,200 3,900 18.31%
MARUTI
25-05-2017
OPTSTK
PE
10.70 5900.00 -31.85% 33,300 4,500 15.63%
MARUTI
25-05-2017
OPTSTK
PE
6.65 5800.00 -24.43% 10,950 7,800 247.62%
MARUTI
25-05-2017
OPTSTK
PE
63.10 6300.00 -36.10% 52,350 22,050 72.77%
MARUTI
25-05-2017
OPTSTK
PE
50.10 6250.00 -39.31% 4,800 1,200 33.33%
INDIGO
25-05-2017
OPTSTK
CE
30.25 1140.00 -22.24% 3,600 600 20.00%
INDIGO
25-05-2017
OPTSTK
CE
12.00 1200.00 -20.00% 4,200 600 16.67%
INDIGO
25-05-2017
OPTSTK
PE
28.10 1100.00 -11.50% 1,200 600 100.00%
RCOM
25-05-2017
OPTSTK
PE
3.00 37.50 -11.76% 2,40,000 24,000 11.11%
RCOM
25-05-2017
OPTSTK
PE
1.65 35.00 -8.33% 7,44,000 3,00,000 67.57%
RCOM
25-05-2017
OPTSTK
PE
0.25 30.00 -28.57% 5,64,000 2,52,000 80.77%
RCOM
25-05-2017
OPTSTK
CE
0.05 50.00 -50.00% 2,28,000 1,80,000 375.00%
JINDALSTEL
25-05-2017
OPTSTK
PE
2.00 107.50 -52.94% 13,500 4,500 50.00%
JINDALSTEL
25-05-2017
OPTSTK
PE
9.50 125.00 -24.00% 18,000 9,000 100.00%
JINDALSTEL
25-05-2017
OPTSTK
PE
2.75 110.00 -27.63% 1,44,000 54,000 60.00%
JINDALSTEL
25-05-2017
OPTSTK
PE
3.35 112.50 -44.63% 94,500 13,500 16.67%
JINDALSTEL
25-05-2017
OPTSTK
PE
4.90 115.00 -11.71% 3,06,000 90,000 41.67%
JINDALSTEL
25-05-2017
OPTSTK
PE
1.45 105.00 -30.95% 1,03,500 22,500 27.78%
JINDALSTEL
25-05-2017
OPTSTK
PE
7.40 120.00 -19.13% 1,35,000 18,000 15.38%
JINDALSTEL
25-05-2017
OPTSTK
PE
0.80 100.00 -27.27% 67,500 31,500 87.50%
CADILAHC
25-05-2017
OPTSTK
CE
13.35 450.00 -43.19% 4,800 1,600 50.00%
CADILAHC
25-05-2017
OPTSTK
CE
5.40 480.00 -25.52% 12,800 6,400 100.00%
VEDL
25-05-2017
OPTSTK
PE
3.05 225.00 -43.52% 2,34,500 1,43,500 157.69%
VEDL
25-05-2017
OPTSTK
PE
1.30 215.00 -46.94% 80,500 38,500 91.67%
VEDL
25-05-2017
OPTSTK
PE
2.20 220.00 -42.86% 2,45,000 1,01,500 70.73%
VEDL
25-05-2017
OPTSTK
PE
4.35 230.00 -41.22% 7,28,000 3,01,000 70.49%
VEDL
25-05-2017
OPTSTK
PE
19.85 260.00 -26.62% 1,19,000 10,500 9.68%
VEDL
25-05-2017
OPTSTK
PE
13.30 250.00 -31.09% 3,36,000 1,33,000 65.52%
VEDL
25-05-2017
OPTSTK
PE
1.05 210.00 -46.15% 2,10,000 1,05,000 100.00%
VEDL
25-05-2017
OPTSTK
PE
38.65 275.00 -1.78% 7,000 3,500 100.00%
VEDL
25-05-2017
OPTSTK
PE
7.80 240.00 -39.30% 5,18,000 2,24,000 76.19%
VEDL
25-05-2017
OPTSTK
PE
10.15 245.00 -35.14% 1,61,000 1,43,500 820.00%
VEDL
25-05-2017
OPTSTK
PE
6.00 235.00 -39.09% 1,99,500 63,000 46.15%
VEDL
25-05-2017
OPTSTK
PE
0.35 190.00 -22.22% 7,000 3,500 100.00%
VEDL
25-05-2017
OPTSTK
PE
0.55 200.00 -45.00% 1,05,000 45,500 76.47%
VEDL
25-05-2017
OPTSTK
PE
21.45 255.00 -10.63% 17,500 7,000 66.67%
VEDL
25-05-2017
OPTSTK
CE
0.55 300.00 -8.33% 3,11,500 63,000 25.35%
APOLLOTYRE
25-05-2017
OPTSTK
CE
2.80 270.00 -26.32% 1,59,000 15,000 10.42%
APOLLOTYRE
25-05-2017
OPTSTK
CE
1.70 280.00 -15.00% 51,000 15,000 41.67%
APOLLOTYRE
25-05-2017
OPTSTK
CE
4.85 260.00 -21.14% 1,59,000 63,000 65.63%
APOLLOTYRE
25-05-2017
OPTSTK
PE
18.35 260.00 -3.42% 6,000 3,000 100.00%
APOLLOTYRE
25-05-2017
OPTSTK
CE
8.40 250.00 -16.83% 3,60,000 81,000 29.03%
APOLLOTYRE
25-05-2017
OPTSTK
CE
13.00 240.00 -13.91% 87,000 3,000 3.57%
APOLLOTYRE
25-05-2017
OPTSTK
CE
6.85 255.00 -17.47% 66,000 33,000 100.00%
DLF
25-05-2017
OPTSTK
CE
0.90 225.00 -30.77% 65,000 45,000 225.00%
DLF
25-05-2017
OPTSTK
CE
3.20 205.00 -20.00% 5,10,000 2,50,000 96.15%
DLF
25-05-2017
OPTSTK
CE
1.70 215.00 -26.09% 1,15,000 25,000 27.78%
DLF
25-05-2017
OPTSTK
CE
10.90 185.00 -12.80% 3,60,000 95,000 35.85%
DLF
25-05-2017
OPTSTK
CE
1.30 220.00 -21.21% 5,20,000 70,000 15.56%
DLF
25-05-2017
OPTSTK
PE
1.15 160.00 -8.00% 5,35,000 1,20,000 28.92%
DLF
25-05-2017
OPTSTK
CE
2.40 210.00 -20.00% 9,95,000 1,50,000 17.75%
DLF
25-05-2017
OPTSTK
CE
24.60 165.00 -5.38% 50,000 5,000 11.11%
DLF
25-05-2017
OPTSTK
CE
7.95 190.00 -16.32% 11,35,000 3,60,000 46.45%
DLF
25-05-2017
OPTSTK
CE
6.00 195.00 -18.37% 7,95,000 2,15,000 37.07%
DLF
25-05-2017
OPTSTK
CE
4.30 200.00 -19.63% 21,25,000 3,60,000 20.40%
DLF
25-05-2017
OPTSTK
PE
0.30 145.00 -40.00% 15,000 5,000 50.00%
DLF
25-05-2017
OPTSTK
CE
16.60 175.00 -10.99% 95,000 5,000 5.56%
CAPF
25-05-2017
OPTSTK
CE
7.55 840.00 -5.63% 6,400 800 14.29%
BAJFINANCE
25-05-2017
OPTSTK
CE
17.50 1350.00 -23.08% 1,42,000 28,500 25.11%
BAJFINANCE
25-05-2017
OPTSTK
CE
33.50 1300.00 -15.62% 86,500 23,000 36.22%
BAJFINANCE
25-05-2017
OPTSTK
CE
9.50 1400.00 -23.69% 66,000 14,500 28.16%
BAJFINANCE
25-05-2017
OPTSTK
CE
6.00 1450.00 -7.69% 9,000 1,500 20.00%
BAJFINANCE
25-05-2017
OPTSTK
CE
65.00 1250.00 -6.81% 10,000 1,500 17.65%
HEROMOTOCO
25-05-2017
OPTSTK
PE
12.15 3100.00 -19.00% 5,200 600 13.04%
HEROMOTOCO
25-05-2017
OPTSTK
CE
44.70 3400.00 -0.89% 12,600 2,600 26.00%
HEROMOTOCO
25-05-2017
OPTSTK
CE
11.45 3600.00 -34.57% 1,000 800 400.00%
HEROMOTOCO
25-05-2017
OPTSTK
CE
22.00 3500.00 -12.87% 6,200 2,600 72.22%
HEROMOTOCO
25-05-2017
OPTSTK
PE
47.95 3250.00 -14.68% 2,200 600 37.50%
HEROMOTOCO
25-05-2017
OPTSTK
CE
17.00 3550.00 -40.46% 400 200 100.00%
HEROMOTOCO
25-05-2017
OPTSTK
PE
20.60 3150.00 -13.81% 2,600 800 44.44%
GLENMARK
25-05-2017
OPTSTK
CE
7.00 960.00 -21.35% 7,000 3,500 100.00%
COALINDIA
25-05-2017
OPTSTK
PE
2.25 270.00 -30.77% 2,78,800 71,400 34.43%
COALINDIA
25-05-2017
OPTSTK
PE
0.65 260.00 -35.00% 56,100 22,100 65.00%
COALINDIA
25-05-2017
OPTSTK
PE
3.90 275.00 -25.00% 1,39,400 32,300 30.16%
COALINDIA
25-05-2017
OPTSTK
PE
51.00 330.00 -6.42% 34,000 25,500 300.00%
COALINDIA
25-05-2017
OPTSTK
PE
15.20 290.00 -6.75% 1,85,300 1,700 0.93%
COALINDIA
25-05-2017
OPTSTK
PE
1.30 265.00 -25.71% 64,600 13,600 26.67%
RPOWER
25-05-2017
OPTSTK
PE
0.20 42.50 -33.33% 3,00,000 2,64,000 733.33%
RPOWER
25-05-2017
OPTSTK
PE
1.15 47.50 -20.69% 13,68,000 72,000 5.56%
RPOWER
25-05-2017
OPTSTK
PE
0.50 45.00 -9.09% 5,64,000 96,000 20.51%
RPOWER
25-05-2017
OPTSTK
CE
0.15 62.50 -40.00% 36,000 24,000 200.00%
RPOWER
25-05-2017
OPTSTK
PE
2.40 50.00 -7.69% 4,08,000 36,000 9.68%
JPASSOCIAT
25-05-2017
OPTSTK
CE
1.40 12.50 -6.67% 10,20,000 2,04,000 25.00%
JPASSOCIAT
25-05-2017
OPTSTK
CE
0.15 17.50 -25.00% 10,88,000 6,12,000 128.57%
JPASSOCIAT
25-05-2017
OPTSTK
CE
0.50 15.00 -16.67% 70,72,000 35,36,000 100.00%
UBL
25-05-2017
OPTSTK
CE
15.00 800.00 -7.69% 10,500 2,800 36.36%
BHEL
25-05-2017
OPTSTK
CE
0.35 215.00 -30.00% 1,00,000 30,000 42.86%
BHEL
25-05-2017
OPTSTK
CE
3.90 185.00 -10.34% 6,30,000 1,35,000 27.27%
BHEL
25-05-2017
OPTSTK
PE
2.05 165.00 -18.00% 3,70,000 2,60,000 236.36%
BHEL
25-05-2017
OPTSTK
PE
1.20 160.00 -20.00% 3,95,000 1,15,000 41.07%
BHEL
25-05-2017
OPTSTK
CE
2.65 190.00 -10.17% 7,55,000 2,50,000 49.50%
BHEL
25-05-2017
OPTSTK
PE
3.50 170.00 -12.50% 3,40,000 1,00,000 41.67%
BHEL
25-05-2017
OPTSTK
CE
1.90 195.00 -5.00% 2,40,000 40,000 20.00%
BHEL
25-05-2017
OPTSTK
CE
5.65 180.00 -7.38% 16,15,000 2,85,000 21.43%
BHEL
25-05-2017
OPTSTK
PE
7.95 180.00 -9.14% 2,10,000 15,000 7.69%
BHEL
25-05-2017
OPTSTK
CE
1.20 200.00 -14.29% 8,70,000 1,25,000 16.78%
BHEL
25-05-2017
OPTSTK
CE
0.55 210.00 -21.43% 1,40,000 85,000 154.55%
BHEL
25-05-2017
OPTSTK
PE
0.30 150.00 -45.45% 1,15,000 15,000 15.00%
BHEL
25-05-2017
OPTSTK
PE
5.50 175.00 -9.84% 4,10,000 1,25,000 43.86%
SIEMENS
25-05-2017
OPTSTK
CE
32.15 1340.00 -14.83% 14,000 500 3.70%
SIEMENS
25-05-2017
OPTSTK
PE
9.90 1260.00 -31.72% 3,000 500 20.00%
SIEMENS
25-05-2017
OPTSTK
CE
27.00 1360.00 -3.05% 10,000 1,000 11.11%
UNIONBANK
25-05-2017
OPTSTK
PE
6.50 165.00 -41.44% 84,000 80,000 2000.00%
UNIONBANK
25-05-2017
OPTSTK
PE
4.50 160.00 -35.25% 2,92,000 96,000 48.98%
UNIONBANK
25-05-2017
OPTSTK
PE
3.00 155.00 -36.17% 1,00,000 40,000 66.67%
UNIONBANK
25-05-2017
OPTSTK
PE
1.10 145.00 -38.89% 72,000 12,000 20.00%
UNIONBANK
25-05-2017
OPTSTK
PE
1.90 150.00 -36.67% 2,04,000 1,12,000 121.74%
TATAPOWER
25-05-2017
OPTSTK
PE
1.05 82.50 -12.50% 1,44,000 9,000 6.67%
TATAPOWER
25-05-2017
OPTSTK
CE
1.15 87.50 -4.17% 2,07,000 9,000 4.55%
AJANTPHARM
25-05-2017
OPTSTK
PE
53.60 1650.00 -10.67% 1,200 800 200.00%
AJANTPHARM
25-05-2017
OPTSTK
CE
42.90 1700.00 -6.74% 4,400 800 22.22%
AJANTPHARM
25-05-2017
OPTSTK
PE
105.40 1750.00 -14.31% 800 400 100.00%
ENGINERSIN
25-05-2017
OPTSTK
CE
7.30 165.00 -7.59% 1,71,500 52,500 44.12%
ENGINERSIN
25-05-2017
OPTSTK
PE
4.30 165.00 -17.31% 2,41,500 31,500 15.00%
ENGINERSIN
25-05-2017
OPTSTK
CE
10.50 160.00 -4.55% 94,500 31,500 50.00%
ENGINERSIN
25-05-2017
OPTSTK
PE
2.45 160.00 -18.33% 3,04,500 3,500 1.16%
ENGINERSIN
25-05-2017
OPTSTK
PE
1.20 155.00 -35.14% 42,000 14,000 50.00%
ENGINERSIN
25-05-2017
OPTSTK
CE
1.00 190.00 -13.04% 1,43,500 3,500 2.50%
ENGINERSIN
25-05-2017
OPTSTK
CE
5.00 170.00 -10.71% 4,86,500 1,01,500 26.36%
ENGINERSIN
25-05-2017
OPTSTK
CE
2.20 180.00 -20.00% 2,73,000 42,000 18.18%
ENGINERSIN
25-05-2017
OPTSTK
CE
3.55 175.00 -7.79% 3,04,500 66,500 27.94%
ICIL
25-05-2017
OPTSTK
PE
6.25 200.00 -40.19% 7,000 3,500 100.00%
IDEA
25-05-2017
OPTSTK
PE
2.55 85.00 -8.93% 14,63,000 3,43,000 30.63%
IDEA
25-05-2017
OPTSTK
PE
0.30 75.00 -25.00% 2,66,000 63,000 31.03%
IDEA
25-05-2017
OPTSTK
PE
1.55 82.50 -8.82% 1,33,000 49,000 58.33%
IDEA
25-05-2017
OPTSTK
CE
0.75 95.00 -6.25% 8,26,000 2,31,000 38.82%
IDEA
25-05-2017
OPTSTK
CE
0.15 110.00 -25.00% 6,86,000 6,58,000 2350.00%
IDEA
25-05-2017
OPTSTK
CE
6.30 80.00 -10.00% 1,12,000 7,000 6.67%
IDEA
25-05-2017
OPTSTK
PE
0.90 80.00 -10.00% 8,47,000 2,94,000 53.16%
IDEA
25-05-2017
OPTSTK
CE
1.55 90.00 -3.13% 23,17,000 6,02,000 35.10%
IDEA
25-05-2017
OPTSTK
PE
0.50 77.50 -16.67% 56,000 28,000 100.00%
L&TFH
25-05-2017
OPTSTK
CE
1.25 140.00 -7.41% 4,99,500 76,500 18.09%
L&TFH
25-05-2017
OPTSTK
CE
3.80 130.00 -9.52% 8,73,000 1,44,000 19.75%
L&TFH
25-05-2017
OPTSTK
CE
6.10 125.00 -15.28% 2,38,500 4,500 1.92%
L&TFH
25-05-2017
OPTSTK
PE
0.35 110.00 -70.83% 22,500 4,500 25.00%
L&TFH
25-05-2017
OPTSTK
CE
9.30 120.00 -6.53% 1,08,000 18,000 20.00%
L&TFH
25-05-2017
OPTSTK
CE
2.70 132.50 -10.00% 31,500 4,500 16.67%
L&TFH
25-05-2017
OPTSTK
CE
5.00 127.50 -3.85% 1,93,500 13,500 7.50%
NMDC
25-05-2017
OPTSTK
PE
2.25 125.00 -16.67% 4,14,000 12,000 2.99%
NMDC
25-05-2017
OPTSTK
CE
0.30 150.00 -25.00% 1,02,000 36,000 54.55%
NMDC
25-05-2017
OPTSTK
PE
0.40 115.00 -20.00% 72,000 60,000 500.00%
NMDC
25-05-2017
OPTSTK
PE
1.00 120.00 -16.67% 1,68,000 24,000 16.67%
BAJAJ-AUTO
25-05-2017
OPTSTK
CE
27.95 3000.00 -5.25% 6,750 2,250 50.00%
BAJAJ-AUTO
25-05-2017
OPTSTK
PE
68.00 2900.00 -1.31% 5,750 4,250 283.33%
TATASTEEL
25-05-2017
OPTSTK
PE
12.15 450.00 -21.36% 8,00,000 1,08,000 15.61%
TATASTEEL
25-05-2017
OPTSTK
PE
1.95 410.00 -27.78% 1,40,000 48,000 52.17%
TATASTEEL
25-05-2017
OPTSTK
PE
36.50 490.00 -16.86% 80,000 2,000 2.56%
TATASTEEL
25-05-2017
OPTSTK
PE
5.35 430.00 -25.17% 3,10,000 1,04,000 50.49%
TATASTEEL
25-05-2017
OPTSTK
PE
8.20 440.00 -23.36% 4,02,000 1,22,000 43.57%
TATASTEEL
25-05-2017
OPTSTK
PE
17.05 460.00 -20.88% 3,96,000 64,000 19.28%
TATASTEEL
25-05-2017
OPTSTK
PE
22.10 470.00 -21.49% 1,96,000 8,000 4.26%
TATASTEEL
25-05-2017
OPTSTK
PE
0.60 390.00 -40.00% 4,000 2,000 100.00%
TATASTEEL
25-05-2017
OPTSTK
PE
1.20 400.00 -33.33% 1,66,000 76,000 84.44%
TATASTEEL
25-05-2017
OPTSTK
PE
44.50 500.00 -16.82% 1,30,000 2,000 1.56%
TATASTEEL
25-05-2017
OPTSTK
PE
3.30 420.00 -29.03% 3,68,000 54,000 17.20%
WOCKPHARMA
25-05-2017
OPTSTK
CE
9.65 800.00 -31.07% 24,000 6,000 33.33%
WOCKPHARMA
25-05-2017
OPTSTK
PE
32.70 720.00 -4.94% 30,600 6,000 24.39%
WOCKPHARMA
25-05-2017
OPTSTK
CE
14.30 780.00 -11.73% 11,400 1,800 18.75%
WOCKPHARMA
25-05-2017
OPTSTK
PE
23.80 700.00 -4.03% 22,800 9,000 65.22%
HINDALCO
25-05-2017
OPTSTK
PE
10.30 205.00 -28.97% 1,50,500 1,19,000 377.78%
HINDALCO
25-05-2017
OPTSTK
PE
2.30 185.00 -35.21% 4,02,500 77,000 23.66%
HINDALCO
25-05-2017
OPTSTK
PE
0.25 160.00 -68.75% 49,000 10,500 27.27%
HINDALCO
25-05-2017
OPTSTK
PE
1.40 180.00 -36.36% 5,56,500 1,89,000 51.43%
HINDALCO
25-05-2017
OPTSTK
PE
3.55 190.00 -33.02% 7,77,000 4,41,000 131.25%
HINDALCO
25-05-2017
OPTSTK
PE
5.30 195.00 -30.26% 4,09,500 3,01,000 277.42%
HINDALCO
25-05-2017
OPTSTK
PE
7.50 200.00 -26.11% 8,50,500 3,95,500 86.92%
HINDALCO
25-05-2017
OPTSTK
PE
0.90 175.00 -33.33% 1,75,000 10,500 6.38%
JUBLFOOD
25-05-2017
OPTSTK
PE
14.70 980.00 -2.00% 6,000 1,500 33.33%
JUBLFOOD
25-05-2017
OPTSTK
PE
20.95 1000.00 -18.80% 18,500 3,500 23.33%
JUBLFOOD
25-05-2017
OPTSTK
CE
30.40 1060.00 -3.65% 4,500 1,500 50.00%
TATAELXSI
25-05-2017
OPTSTK
CE
47.55 1550.00 -0.11% 4,400 800 22.22%
TATAELXSI
25-05-2017
OPTSTK
PE
59.60 1550.00 -9.77% 4,800 400 9.09%
TATAELXSI
25-05-2017
OPTSTK
CE
26.00 1600.00 -18.62% 25,600 1,200 4.92%
TATAELXSI
25-05-2017
OPTSTK
CE
69.80 1500.00 -18.79% 1,200 800 200.00%
TATAELXSI
25-05-2017
OPTSTK
CE
16.60 1650.00 -16.16% 16,800 2,000 13.51%
TATAELXSI
25-05-2017
OPTSTK
CE
10.90 1700.00 -4.39% 6,800 800 13.33%
TATAELXSI
25-05-2017
OPTSTK
PE
20.70 1450.00 -1.43% 2,000 800 66.67%
ORIENTBANK
25-05-2017
OPTSTK
PE
7.30 162.50 -36.80% 24,000 18,000 300.00%
ORIENTBANK
25-05-2017
OPTSTK
PE
5.25 160.00 -30.46% 72,000 6,000 9.09%
ORIENTBANK
25-05-2017
OPTSTK
PE
2.30 150.00 -45.88% 1,08,000 24,000 28.57%
ORIENTBANK
25-05-2017
OPTSTK
PE
3.80 155.00 -22.45% 48,000 12,000 33.33%
ORIENTBANK
25-05-2017
OPTSTK
PE
1.70 145.00 -35.85% 24,000 6,000 33.33%
ADANIENT
25-05-2017
OPTSTK
CE
2.75 135.00 -34.52% 6,48,000 1,04,000 19.12%
ADANIENT
25-05-2017
OPTSTK
CE
3.70 130.00 -28.85% 14,64,000 3,92,000 36.57%
ADANIENT
25-05-2017
OPTSTK
CE
2.20 140.00 -37.14% 11,12,000 4,24,000 61.63%
ADANIENT
25-05-2017
OPTSTK
PE
10.00 140.00 -56.62% 80,000 8,000 11.11%
ADANIENT
25-05-2017
OPTSTK
CE
4.70 125.00 -27.69% 6,08,000 2,96,000 94.87%
ADANIENT
25-05-2017
OPTSTK
CE
0.90 160.00 -50.00% 7,76,000 1,60,000 25.97%
ADANIENT
25-05-2017
OPTSTK
CE
0.60 170.00 -53.85% 22,08,000 1,04,000 4.94%
ADANIENT
25-05-2017
OPTSTK
CE
1.35 150.00 -43.75% 13,44,000 1,84,000 15.86%
ADANIENT
25-05-2017
OPTSTK
PE
0.25 70.00 -58.33% 32,000 24,000 300.00%
ADANIENT
25-05-2017
OPTSTK
CE
8.90 112.50 -55.39% 1,12,000 1,04,000 1300.00%
ADANIENT
25-05-2017
OPTSTK
PE
7.20 112.50 -13.77% 80,000 48,000 150.00%
ADANIENT
25-05-2017
OPTSTK
CE
7.90 115.00 -22.55% 2,64,000 2,40,000 1000.00%
ADANIENT
25-05-2017
OPTSTK
CE
6.10 120.00 -26.51% 12,40,000 7,12,000 134.85%
ADANIENT
25-05-2017
OPTSTK
CE
0.85 165.00 -46.88% 2,88,000 32,000 12.50%
ADANIENT
25-05-2017
OPTSTK
CE
1.15 155.00 -45.24% 2,00,000 40,000 25.00%
ADANIENT
25-05-2017
OPTSTK
CE
6.90 117.50 -44.58% 40,000 32,000 400.00%
ADANIENT
25-05-2017
OPTSTK
CE
1.85 145.00 -36.21% 3,60,000 1,52,000 73.08%
ADANIENT
25-05-2017
OPTSTK
CE
0.50 175.00 -54.55% 3,44,000 64,000 22.86%
IDFC
25-05-2017
OPTSTK
PE
4.30 65.00 -10.42% 2,24,400 26,400 13.33%
IDFC
25-05-2017
OPTSTK
PE
0.30 55.00 -25.00% 8,71,200 39,600 4.76%
IDFC
25-05-2017
OPTSTK
PE
1.55 60.00 -11.43% 12,54,000 4,75,200 61.02%
IDFC
25-05-2017
OPTSTK
PE
0.70 57.50 -17.65% 13,33,200 1,98,000 17.44%
IDFC
25-05-2017
OPTSTK
PE
2.55 62.50 -15.00% 2,37,600 1,45,200 157.14%
BHARATFIN
25-05-2017
OPTSTK
PE
12.35 750.00 -52.50% 10,000 6,000 150.00%
BHARATFIN
25-05-2017
OPTSTK
PE
23.80 780.00 -20.67% 30,000 12,000 66.67%
BHARATFIN
25-05-2017
OPTSTK
CE
60.90 760.00 -5.58% 14,000 9,000 180.00%
BHARATFIN
25-05-2017
OPTSTK
PE
17.25 760.00 -27.52% 53,000 14,000 35.90%
BHARATFIN
25-05-2017
OPTSTK
PE
32.45 800.00 -20.37% 75,000 13,000 20.97%
BHARATFIN
25-05-2017
OPTSTK
PE
12.90 740.00 -19.38% 23,000 3,000 15.00%
BHARATFIN
25-05-2017
OPTSTK
CE
2.60 1000.00 -21.21% 13,000 10,000 333.33%
BHARATFIN
25-05-2017
OPTSTK
PE
8.05 720.00 -20.69% 30,000 11,000 57.89%
BHARATFIN
25-05-2017
OPTSTK
CE
4.50 960.00 -2.17% 13,000 6,000 85.71%
BHARATFIN
25-05-2017
OPTSTK
PE
6.00 700.00 -16.67% 56,000 9,000 19.15%
BHARATFIN
25-05-2017
OPTSTK
CE
5.00 950.00 -37.50% 4,000 1,000 33.33%
YESBANK
25-05-2017
OPTSTK
PE
4.50 1480.00 -25.62% 16,100 6,300 64.29%
YESBANK
25-05-2017
OPTSTK
CE
27.50 1660.00 -15.77% 34,650 23,450 209.38%
YESBANK
25-05-2017
OPTSTK
CE
8.45 1740.00 -6.11% 8,750 5,250 150.00%
YESBANK
25-05-2017
OPTSTK
PE
2.95 1440.00 -70.50% 1,400 700 100.00%
YESBANK
25-05-2017
OPTSTK
CE
31.50 1650.00 -12.01% 1,46,300 19,600 15.47%
YESBANK
25-05-2017
OPTSTK
CE
46.10 1620.00 -8.44% 52,500 6,300 13.64%
YESBANK
25-05-2017
OPTSTK
CE
3.35 1800.00 -10.67% 88,550 45,850 107.38%
YESBANK
25-05-2017
OPTSTK
CE
7.15 1750.00 -20.99% 39,900 12,600 46.15%
YESBANK
25-05-2017
OPTSTK
CE
35.90 1640.00 -12.33% 80,850 37,450 86.29%
YESBANK
25-05-2017
OPTSTK
CE
21.00 1680.00 -16.17% 43,750 28,350 184.09%
YESBANK
25-05-2017
OPTSTK
CE
6.25 1760.00 -16.11% 7,350 6,650 950.00%
YESBANK
25-05-2017
OPTSTK
PE
3.80 1460.00 -71.85% 8,050 6,650 475.00%
YESBANK
25-05-2017
OPTSTK
PE
13.00 1550.00 -0.76% 1,56,100 11,200 7.73%
YESBANK
25-05-2017
OPTSTK
PE
6.20 1500.00 -3.88% 2,42,550 17,850 7.94%
YESBANK
25-05-2017
OPTSTK
CE
15.20 1700.00 -17.62% 1,98,100 24,500 14.11%
YESBANK
25-05-2017
OPTSTK
CE
11.30 1720.00 -21.80% 15,050 10,850 258.33%
YESBANK
25-05-2017
OPTSTK
PE
1.45 1400.00 -25.64% 66,850 27,650 70.54%
YESBANK
25-05-2017
OPTSTK
CE
183.65 1450.00 -3.34% 13,300 1,400 11.76%
YESBANK
25-05-2017
OPTSTK
PE
8.20 1520.00 -1.80% 13,300 3,500 35.71%
KOTAKBANK
25-05-2017
OPTSTK
CE
11.55 930.00 -34.00% 1,35,200 800 0.60%
KOTAKBANK
25-05-2017
OPTSTK
CE
14.90 920.00 -32.58% 2,44,800 18,400 8.13%
KOTAKBANK
25-05-2017
OPTSTK
CE
23.85 900.00 -29.75% 2,55,200 19,200 8.14%
KOTAKBANK
25-05-2017
OPTSTK
CE
9.05 940.00 -35.59% 84,000 2,400 2.94%
KOTAKBANK
25-05-2017
OPTSTK
PE
3.75 850.00 -15.73% 20,800 6,400 44.44%
KOTAKBANK
25-05-2017
OPTSTK
CE
2.95 980.00 -41.00% 11,200 2,400 27.27%
KOTAKBANK
25-05-2017
OPTSTK
CE
2.30 1000.00 -42.50% 36,800 2,400 6.98%
KOTAKBANK
25-05-2017
OPTSTK
CE
5.25 960.00 -41.34% 40,800 15,200 59.38%
KOTAKBANK
25-05-2017
OPTSTK
CE
19.00 910.00 -30.66% 1,64,000 40,800 33.12%
KOTAKBANK
25-05-2017
OPTSTK
CE
7.00 950.00 -38.60% 1,74,400 20,800 13.54%
PETRONET
25-05-2017
OPTSTK
CE
7.25 450.00 -17.61% 12,000 6,000 100.00%
PETRONET
25-05-2017
OPTSTK
CE
15.00 430.00 -8.54% 52,500 31,500 150.00%
PETRONET
25-05-2017
OPTSTK
CE
10.00 440.00 -12.28% 31,500 12,000 61.54%
PETRONET
25-05-2017
OPTSTK
CE
4.70 460.00 -20.34% 43,500 10,500 31.82%
PETRONET
25-05-2017
OPTSTK
CE
3.90 470.00 -2.50% 64,500 4,500 7.50%
PETRONET
25-05-2017
OPTSTK
PE
2.65 400.00 -26.39% 10,500 3,000 40.00%
INDIACEM
25-05-2017
OPTSTK
PE
16.25 225.00 -16.45% 14,000 7,000 100.00%
INDIACEM
25-05-2017
OPTSTK
PE
3.35 195.00 -9.46% 70,000 10,500 17.65%
INDIACEM
25-05-2017
OPTSTK
PE
0.75 175.00 -6.25% 70,000 10,500 17.65%
HDFCBANK
25-05-2017
OPTSTK
CE
6.00 1600.00 -41.75% 2,00,500 53,500 36.39%
HDFCBANK
25-05-2017
OPTSTK
CE
1.60 1660.00 -73.33% 4,500 500 12.50%
HDFCBANK
25-05-2017
OPTSTK
CE
3.50 1620.00 -42.62% 11,000 8,000 266.67%
HDFCBANK
25-05-2017
OPTSTK
CE
2.55 1640.00 -64.58% 11,000 10,000 1000.00%
HDFCBANK
25-05-2017
OPTSTK
CE
9.20 1580.00 -45.72% 93,000 28,500 44.19%
HDFCBANK
25-05-2017
OPTSTK
CE
47.25 1500.00 -27.20% 3,35,000 500 0.15%
HDFCBANK
25-05-2017
OPTSTK
CE
1.20 1700.00 -72.09% 16,000 4,000 33.33%
HDFCBANK
25-05-2017
OPTSTK
CE
14.40 1560.00 -42.17% 2,10,000 1,06,500 102.90%
HDFCBANK
25-05-2017
OPTSTK
PE
1.55 1400.00 -3.13% 26,500 2,500 10.42%
HDFCBANK
25-05-2017
OPTSTK
CE
21.40 1540.00 -41.37% 2,13,500 56,000 35.56%
TATAMTRDVR
25-05-2017
OPTSTK
PE
4.90 270.00 -10.91% 1,42,800 8,400 6.25%
TATAMTRDVR
25-05-2017
OPTSTK
PE
2.20 260.00 -16.98% 69,300 10,500 17.86%
TATAMTRDVR
25-05-2017
OPTSTK
CE
4.25 290.00 -10.53% 1,17,600 6,300 5.66%
TATAMTRDVR
25-05-2017
OPTSTK
PE
1.10 250.00 -8.33% 46,200 4,200 10.00%
TATAMTRDVR
25-05-2017
OPTSTK
CE
2.20 300.00 -12.00% 65,100 10,500 19.23%
TATAMTRDVR
25-05-2017
OPTSTK
PE
0.50 240.00 -44.44% 8,400 4,200 100.00%
CIPLA
25-05-2017
OPTSTK
CE
11.65 570.00 -12.73% 43,000 10,000 30.30%
CIPLA
25-05-2017
OPTSTK
CE
16.85 560.00 -10.61% 42,000 6,000 16.67%
CIPLA
25-05-2017
OPTSTK
CE
5.45 590.00 -16.15% 18,000 4,000 28.57%
CIPLA
25-05-2017
OPTSTK
CE
7.85 580.00 -19.07% 75,000 25,000 50.00%
CIPLA
25-05-2017
OPTSTK
CE
3.50 600.00 -20.45% 73,000 20,000 37.74%
CIPLA
25-05-2017
OPTSTK
PE
11.10 550.00 -8.64% 10,000 1,000 11.11%
SOUTHBANK
25-05-2017
OPTSTK
PE
0.30 22.50 -14.29% 16,23,910 3,97,690 32.43%
SOUTHBANK
25-05-2017
OPTSTK
PE
0.05 20.00 -50.00% 7,62,243 2,65,128 53.33%
SUZLON
25-05-2017
OPTSTK
CE
0.55 22.50 -21.43% 1,41,60,000 21,30,000 17.71%
SUZLON
25-05-2017
OPTSTK
PE
0.15 17.50 -25.00% 29,70,000 4,50,000 17.86%
SUZLON
25-05-2017
OPTSTK
CE
0.15 27.50 -25.00% 17,70,000 2,70,000 18.00%
SUZLON
25-05-2017
OPTSTK
CE
1.40 20.00 -3.45% 96,00,000 3,60,000 3.90%
SUZLON
25-05-2017
OPTSTK
CE
0.30 25.00 -14.29% 1,08,90,000 17,70,000 19.41%
CESC
25-05-2017
OPTSTK
CE
17.50 1000.00 -5.41% 31,900 1,100 3.57%
CESC
25-05-2017
OPTSTK
CE
31.70 960.00 -0.16% 18,700 3,300 21.43%
CESC
25-05-2017
OPTSTK
CE
11.85 1020.00 -23.30% 5,500 1,100 25.00%
HINDUNILVR
25-05-2017
OPTSTK
CE
30.00 930.00 -16.43% 58,200 16,800 40.58%
HINDUNILVR
25-05-2017
OPTSTK
CE
27.00 940.00 -3.57% 1,08,600 17,400 19.08%
HINDUNILVR
25-05-2017
OPTSTK
CE
6.90 1000.00 -6.12% 31,800 17,400 120.83%
HINDUNILVR
25-05-2017
OPTSTK
CE
18.20 960.00 -2.15% 54,600 18,600 51.67%
HINDUNILVR
25-05-2017
OPTSTK
PE
8.50 910.00 -10.53% 6,600 2,400 57.14%
HINDUNILVR
25-05-2017
OPTSTK
CE
21.55 950.00 -10.58% 1,23,600 31,200 33.77%
ABIRLANUVO
25-05-2017
OPTSTK
PE
20.10 1600.00 -22.69% 3,200 800 33.33%
ABIRLANUVO
25-05-2017
OPTSTK
PE
4.65 1500.00 -39.22% 1,200 800 200.00%
ABIRLANUVO
25-05-2017
OPTSTK
PE
34.00 1650.00 -22.37% 4,400 800 22.22%
ABIRLANUVO
25-05-2017
OPTSTK
CE
38.00 1700.00 -3.06% 13,600 7,200 112.50%
ABIRLANUVO
25-05-2017
OPTSTK
PE
49.00 1700.00 -13.73% 4,800 800 20.00%
ABIRLANUVO
25-05-2017
OPTSTK
CE
19.30 1750.00 -10.85% 6,000 4,400 275.00%
EQUITAS
25-05-2017
OPTSTK
CE
1.40 190.00 -6.67% 19,200 9,600 100.00%
EQUITAS
25-05-2017
OPTSTK
CE
5.50 170.00 -21.43% 1,15,200 25,600 28.57%
EQUITAS
25-05-2017
OPTSTK
CE
2.80 180.00 -15.15% 1,95,200 38,400 24.49%
EQUITAS
25-05-2017
OPTSTK
CE
0.50 200.00 -44.44% 9,600 6,400 200.00%
EQUITAS
25-05-2017
OPTSTK
CE
3.80 175.00 -24.00% 76,800 22,400 41.18%
EQUITAS
25-05-2017
OPTSTK
PE
1.00 150.00 -13.04% 16,000 3,200 25.00%
UJJIVAN
25-05-2017
OPTSTK
CE
13.00 390.00 -7.14% 15,600 14,400 1200.00%
UJJIVAN
25-05-2017
OPTSTK
CE
9.60 400.00 -20.00% 75,600 63,600 530.00%
UJJIVAN
25-05-2017
OPTSTK
CE
4.95 420.00 -10.00% 37,200 33,600 933.33%
ZEEL
25-05-2017
OPTSTK
CE
9.70 540.00 -28.41% 1,02,700 27,300 36.21%
ZEEL
25-05-2017
OPTSTK
CE
3.70 570.00 -22.11% 9,100 1,300 16.67%
ZEEL
25-05-2017
OPTSTK
CE
17.50 520.00 -18.60% 32,500 9,100 38.89%
ZEEL
25-05-2017
OPTSTK
CE
5.10 560.00 -25.00% 53,300 11,700 28.13%
ZEEL
25-05-2017
OPTSTK
CE
1.80 590.00 -25.00% 15,600 13,000 500.00%
ZEEL
25-05-2017
OPTSTK
CE
13.20 530.00 -25.21% 81,900 24,700 43.18%
ZEEL
25-05-2017
OPTSTK
CE
1.30 600.00 -48.00% 10,400 9,100 700.00%
ZEEL
25-05-2017
OPTSTK
CE
6.65 550.00 -30.73% 72,800 14,300 24.44%
CENTURYTEX
25-05-2017
OPTSTK
CE
10.25 1240.00 -27.30% 5,500 4,400 400.00%
CENTURYTEX
25-05-2017
OPTSTK
PE
9.00 1050.00 -2.70% 26,400 8,800 50.00%
CENTURYTEX
25-05-2017
OPTSTK
CE
18.00 1200.00 -15.49% 1,34,200 3,300 2.52%
CENTURYTEX
25-05-2017
OPTSTK
CE
8.90 1250.00 -17.21% 20,900 3,300 18.75%
BPCL
25-05-2017
OPTSTK
CE
14.40 740.00 -30.60% 85,200 22,800 36.54%
BPCL
25-05-2017
OPTSTK
CE
2.50 800.00 -37.50% 52,800 7,200 15.79%
BPCL
25-05-2017
OPTSTK
CE
23.75 720.00 -16.81% 52,800 16,800 46.67%
BPCL
25-05-2017
OPTSTK
PE
2.40 660.00 -2.04% 32,400 9,600 42.11%
BPCL
25-05-2017
OPTSTK
CE
4.50 780.00 -41.94% 32,400 3,600 12.50%
BPCL
25-05-2017
OPTSTK
CE
8.30 760.00 -37.59% 1,12,800 14,400 14.63%
BANKINDIA
25-05-2017
OPTSTK
PE
2.60 160.00 -72.92% 1,98,000 1,44,000 266.67%
BANKINDIA
25-05-2017
OPTSTK
PE
5.65 170.00 -68.61% 1,68,000 1,56,000 1300.00%
BANKINDIA
25-05-2017
OPTSTK
PE
11.75 180.00 -50.00% 8,40,000 24,000 2.94%
BANKINDIA
25-05-2017
OPTSTK
PE
0.80 150.00 -57.89% 3,06,000 30,000 10.87%
BANKINDIA
25-05-2017
OPTSTK
PE
5.15 167.50 -67.91% 18,000 6,000 50.00%
BANKINDIA
25-05-2017
OPTSTK
PE
3.90 165.00 -56.67% 1,32,000 1,20,000 1000.00%
BANKINDIA
25-05-2017
OPTSTK
PE
1.45 155.00 -57.97% 1,38,000 42,000 43.75%
BANKINDIA
25-05-2017
OPTSTK
PE
0.25 132.50 -68.75% 12,000 6,000 100.00%
ANDHRABANK
25-05-2017
OPTSTK
PE
3.00 67.50 -22.08% 20,000 10,000 100.00%
ANDHRABANK
25-05-2017
OPTSTK
PE
2.05 65.00 -18.00% 1,50,000 40,000 36.36%
ANDHRABANK
25-05-2017
OPTSTK
PE
4.50 70.00 -18.18% 50,000 20,000 66.67%
ANDHRABANK
25-05-2017
OPTSTK
PE
0.65 60.00 -23.53% 2,30,000 60,000 35.29%
ANDHRABANK
25-05-2017
OPTSTK
PE
1.10 62.50 -26.67% 40,000 20,000 100.00%
PNB
25-05-2017
OPTSTK
PE
0.80 140.00 -27.27% 9,73,000 98,000 11.20%
PNB
25-05-2017
OPTSTK
PE
0.30 130.00 -25.00% 2,45,000 28,000 12.90%
PNB
25-05-2017
OPTSTK
PE
23.65 185.00 -9.90% 28,000 7,000 33.33%
PNB
25-05-2017
OPTSTK
PE
0.10 120.00 -60.00% 24,500 10,500 75.00%
PNB
25-05-2017
OPTSTK
PE
9.15 165.00 -3.68% 1,68,000 42,000 33.33%
PNB
25-05-2017
OPTSTK
PE
5.80 160.00 -18.31% 9,17,000 2,59,000 39.36%
PNB
25-05-2017
OPTSTK
PE
3.95 155.00 -18.56% 7,35,000 1,61,000 28.05%
PNB
25-05-2017
OPTSTK
PE
28.50 190.00 -8.36% 2,83,500 10,500 3.85%
PNB
25-05-2017
OPTSTK
PE
12.00 170.00 -9.43% 1,99,500 1,15,500 137.50%
PNB
25-05-2017
OPTSTK
PE
1.35 145.00 -32.50% 6,68,500 2,55,500 61.86%
PNB
25-05-2017
OPTSTK
PE
2.45 150.00 -15.52% 19,46,000 4,27,000 28.11%
ASHOKLEY
25-05-2017
OPTSTK
CE
1.20 92.50 -20.00% 4,90,000 1,33,000 37.25%
ASHOKLEY
25-05-2017
OPTSTK
CE
7.75 80.00 -4.32% 98,000 28,000 40.00%
ASHOKLEY
25-05-2017
OPTSTK
PE
0.70 80.00 -6.67% 15,82,000 3,64,000 29.89%
ASHOKLEY
25-05-2017
OPTSTK
CE
4.00 85.00 -11.11% 5,88,000 56,000 10.53%
ASHOKLEY
25-05-2017
OPTSTK
CE
0.20 105.00 -20.00% 1,40,000 14,000 11.11%
ASHOKLEY
25-05-2017
OPTSTK
CE
1.85 90.00 -15.91% 24,29,000 3,78,000 18.43%
ASHOKLEY
25-05-2017
OPTSTK
PE
0.20 75.00 -50.00% 7,42,000 2,52,000 51.43%
ASHOKLEY
25-05-2017
OPTSTK
PE
1.25 82.50 -7.41% 3,99,000 1,26,000 46.15%
ASHOKLEY
25-05-2017
OPTSTK
CE
0.80 95.00 -20.00% 19,53,000 3,29,000 20.26%
ASHOKLEY
25-05-2017
OPTSTK
CE
2.80 87.50 -9.68% 5,88,000 98,000 20.00%
ASHOKLEY
25-05-2017
OPTSTK
CE
0.40 100.00 -20.00% 16,87,000 1,82,000 12.09%
UPL
25-05-2017
OPTSTK
CE
3.10 920.00 -32.61% 4,800 2,400 100.00%
UPL
25-05-2017
OPTSTK
CE
5.20 900.00 -25.18% 64,800 26,400 68.75%
UPL
25-05-2017
OPTSTK
CE
24.50 820.00 -15.81% 87,600 33,600 62.22%
UPL
25-05-2017
OPTSTK
CE
17.00 840.00 -16.05% 1,82,400 90,000 97.40%
UPL
25-05-2017
OPTSTK
CE
7.80 880.00 -27.10% 43,200 18,000 71.43%
UPL
25-05-2017
OPTSTK
CE
12.15 860.00 -22.61% 1,04,400 28,800 38.10%
UPL
25-05-2017
OPTSTK
PE
1.95 700.00 -11.36% 15,600 8,400 116.67%
COLPAL
25-05-2017
OPTSTK
CE
24.15 1040.00 -7.12% 1,400 700 100.00%
GMRINFRA
25-05-2017
OPTSTK
CE
0.15 22.50 -50.00% 55,35,000 15,75,000 39.77%
GMRINFRA
25-05-2017
OPTSTK
CE
1.10 17.50 -18.52% 1,83,15,000 9,90,000 5.71%
GMRINFRA
25-05-2017
OPTSTK
CE
0.45 20.00 -25.00% 1,17,90,000 16,65,000 16.44%
AXISBANK
25-05-2017
OPTSTK
PE
1.20 450.00 -29.41% 1,12,800 25,200 28.77%
AXISBANK
25-05-2017
OPTSTK
PE
6.95 490.00 -17.75% 4,53,600 1,34,400 42.11%
AXISBANK
25-05-2017
OPTSTK
CE
2.30 570.00 -6.12% 81,600 18,000 28.30%
AXISBANK
25-05-2017
OPTSTK
PE
0.80 440.00 -27.27% 79,200 32,400 69.23%
AXISBANK
25-05-2017
OPTSTK
PE
1.95 460.00 -20.41% 1,38,000 19,200 16.16%
AXISBANK
25-05-2017
OPTSTK
PE
19.55 520.00 -10.93% 2,60,400 40,800 18.58%
AXISBANK
25-05-2017
OPTSTK
PE
3.00 470.00 -17.81% 2,17,200 36,000 19.87%
AXISBANK
25-05-2017
OPTSTK
PE
45.50 560.00 -14.47% 25,200 1,200 5.00%
AXISBANK
25-05-2017
OPTSTK
CE
1.60 580.00 -17.95% 76,800 8,400 12.28%
AXISBANK
25-05-2017
OPTSTK
CE
0.75 610.00 -62.50% 13,200 10,800 450.00%
AXISBANK
25-05-2017
OPTSTK
PE
0.35 400.00 -87.04% 7,200 6,000 500.00%
AXISBANK
25-05-2017
OPTSTK
PE
10.20 500.00 -15.35% 9,68,400 1,60,800 19.91%
AXISBANK
25-05-2017
OPTSTK
PE
4.50 480.00 -21.74% 5,04,000 1,52,400 43.34%
AXISBANK
25-05-2017
OPTSTK
CE
0.90 600.00 -37.93% 3,49,200 13,200 3.93%
AXISBANK
25-05-2017
OPTSTK
PE
14.35 510.00 -12.77% 4,84,800 1,88,400 63.56%
IBREALEST
25-05-2017
OPTSTK
CE
16.80 135.00 -35.26% 60,000 40,000 200.00%
IBREALEST
25-05-2017
OPTSTK
CE
4.50 162.50 -18.18% 70,000 10,000 16.67%
IBREALEST
25-05-2017
OPTSTK
CE
14.75 140.00 -27.70% 50,000 30,000 150.00%
IBREALEST
25-05-2017
OPTSTK
CE
5.30 160.00 -40.45% 5,90,000 4,20,000 247.06%
IBREALEST
25-05-2017
OPTSTK
CE
2.85 170.00 -44.12% 4,60,000 2,80,000 155.56%
IBREALEST
25-05-2017
OPTSTK
CE
10.70 147.50 -35.74% 50,000 30,000 150.00%
IBREALEST
25-05-2017
OPTSTK
CE
7.75 152.50 -46.92% 1,20,000 90,000 300.00%
IBREALEST
25-05-2017
OPTSTK
CE
8.85 150.00 -37.01% 6,00,000 4,90,000 445.45%
IBREALEST
25-05-2017
OPTSTK
CE
3.25 167.50 -48.41% 1,10,000 20,000 22.22%
IBREALEST
25-05-2017
OPTSTK
CE
6.40 157.50 -36.00% 70,000 30,000 75.00%
IBREALEST
25-05-2017
OPTSTK
CE
4.00 165.00 -47.37% 2,80,000 2,40,000 600.00%
IBREALEST
25-05-2017
OPTSTK
CE
6.75 155.00 -39.73% 3,40,000 1,70,000 100.00%
IBREALEST
25-05-2017
OPTSTK
CE
11.50 145.00 -34.10% 1,80,000 1,60,000 800.00%
IBREALEST
25-05-2017
OPTSTK
PE
0.45 100.00 -30.77% 50,000 40,000 400.00%
IBREALEST
25-05-2017
OPTSTK
CE
2.30 175.00 -31.34% 1,00,000 80,000 400.00%
MUTHOOTFIN
25-05-2017
OPTSTK
CE
15.65 400.00 -13.06% 12,000 7,500 166.67%
MUTHOOTFIN
25-05-2017
OPTSTK
CE
8.70 420.00 -20.91% 10,500 1,500 16.67%
TATAGLOBAL
25-05-2017
OPTSTK
CE
2.50 160.00 -9.09% 7,83,000 99,000 14.47%
TATAGLOBAL
25-05-2017
OPTSTK
CE
0.90 170.00 -5.26% 5,67,000 9,000 1.61%
TATAGLOBAL
25-05-2017
OPTSTK
PE
3.15 150.00 -11.27% 3,06,000 18,000 6.25%
TATAGLOBAL
25-05-2017
OPTSTK
CE
1.45 165.00 -3.33% 2,16,000 45,000 26.32%
TATAGLOBAL
25-05-2017
OPTSTK
CE
4.10 155.00 -4.65% 4,18,500 85,500 25.68%
TATAGLOBAL
25-05-2017
OPTSTK
PE
5.75 155.00 -4.17% 1,84,500 9,000 5.13%
TATAGLOBAL
25-05-2017
OPTSTK
CE
0.50 175.00 -33.33% 1,39,500 4,500 3.33%
PCJEWELLER
25-05-2017
OPTSTK
CE
11.25 450.00 -0.88% 7,500 1,500 25.00%
PCJEWELLER
25-05-2017
OPTSTK
PE
22.65 440.00 -3.41% 6,000 1,500 33.33%
IOC
25-05-2017
OPTSTK
CE
7.50 450.00 -26.47% 2,37,000 63,000 36.21%
IOC
25-05-2017
OPTSTK
CE
4.95 460.00 -25.00% 1,50,000 24,000 19.05%
IOC
25-05-2017
OPTSTK
CE
16.10 430.00 -18.27% 85,500 4,500 5.56%
IOC
25-05-2017
OPTSTK
CE
0.90 500.00 -28.00% 24,000 15,000 166.67%
IOC
25-05-2017
OPTSTK
CE
10.95 440.00 -24.48% 3,00,000 90,000 42.86%
IOC
25-05-2017
OPTSTK
CE
2.15 480.00 -29.51% 1,42,500 16,500 13.10%
RELINFRA
25-05-2017
OPTSTK
PE
2.70 520.00 -28.95% 98,800 6,500 7.04%
RELINFRA
25-05-2017
OPTSTK
PE
5.05 540.00 -27.86% 1,48,200 37,700 34.12%
RELINFRA
25-05-2017
OPTSTK
PE
9.15 560.00 -24.69% 1,63,800 53,300 48.24%
RELINFRA
25-05-2017
OPTSTK
PE
15.80 580.00 -22.74% 2,36,600 1,13,100 91.58%
RELINFRA
25-05-2017
OPTSTK
PE
1.25 500.00 -16.67% 19,500 14,300 275.00%
RELINFRA
25-05-2017
OPTSTK
PE
37.00 620.00 -13.04% 37,700 26,000 222.22%
RELINFRA
25-05-2017
OPTSTK
CE
4.30 680.00 -2.27% 63,700 37,700 145.00%
RELINFRA
25-05-2017
OPTSTK
PE
25.40 600.00 -19.75% 1,43,000 74,100 107.55%
DCBBANK
25-05-2017
FUTSTK
179.70 - -1.83% 44,37,000 1,98,000 4.67%
BEML
25-05-2017
FUTSTK
1410.90 - -0.51% 26,35,200 11,400 0.43%
INDUSINDBK
25-05-2017
FUTSTK
1465.75 - -0.70% 63,24,600 82,200 1.32%
GRASIM
25-05-2017
FUTSTK
1157.80 - -0.26% 57,15,750 2,52,750 4.63%
OFSS
25-05-2017
FUTSTK
3565.00 - -0.36% 2,11,050 3,300 1.59%
CUMMINSIND
25-05-2017
FUTSTK
1000.95 - -2.31% 6,51,600 15,600 2.45%
PIDILITIND
25-05-2017
FUTSTK
725.00 - -0.28% 18,71,000 11,000 0.59%
HINDPETRO
25-05-2017
FUTSTK
541.40 - -0.50% 1,90,40,700 3,73,800 2.00%
TORNTPHARM
25-05-2017
FUTSTK
1409.25 - -0.75% 2,06,000 3,200 1.58%
TVSMOTOR
25-05-2017
FUTSTK
483.25 - -1.21% 71,40,000 4,72,000 7.08%
CEATLTD
25-05-2017
FUTSTK
1486.95 - -1.80% 20,00,600 2,24,000 12.61%
SRTRANSFIN
25-05-2017
FUTSTK
1043.75 - -0.40% 24,24,600 1,24,200 5.40%
LUPIN
25-05-2017
FUTSTK
1331.30 - -1.06% 77,59,600 2,54,800 3.40%
TATACHEM
25-05-2017
FUTSTK
656.60 - -0.28% 33,85,500 21,000 0.62%
ACC
25-05-2017
FUTSTK
1623.00 - -1.32% 16,81,600 68,800 4.27%
RELIANCE
25-05-2017
FUTSTK
1402.65 - -0.24% 1,34,93,000 6,60,000 5.14%
POWERGRID
25-05-2017
FUTSTK
208.00 - -0.34% 2,89,92,000 6,20,000 2.19%
BHARTIARTL
25-05-2017
FUTSTK
353.30 - -1.16% 3,32,57,100 2,14,200 0.65%
MARICO
25-05-2017
FUTSTK
316.25 - -0.78% 50,83,000 88,400 1.77%
TITAN
25-05-2017
FUTSTK
477.75 - -0.61% 56,55,000 2,07,000 3.80%
DABUR
25-05-2017
FUTSTK
290.90 - -0.09% 1,11,37,500 1,27,500 1.16%
TCS
25-05-2017
FUTSTK
2292.00 - -0.25% 52,53,750 1,44,250 2.82%
LT
25-05-2017
FUTSTK
1755.50 - -0.96% 59,14,000 1,87,500 3.27%
WIPRO
25-05-2017
FUTSTK
490.90 - -0.41% 1,23,76,800 2,73,600 2.26%
ITC
25-05-2017
FUTSTK
280.70 - -2.16% 4,90,60,800 22,75,200 4.86%
GRANULES
25-05-2017
FUTSTK
150.50 - -0.86% 1,43,25,000 1,65,000 1.17%
ARVIND
25-05-2017
FUTSTK
400.25 - -1.05% 69,10,000 2,72,000 4.10%
ADANIPOWER
25-05-2017
FUTSTK
33.00 - -0.15% 11,68,20,000 43,40,000 3.86%
SRF
25-05-2017
FUTSTK
1796.50 - -0.60% 7,24,000 10,000 1.40%
INFRATEL
25-05-2017
FUTSTK
363.20 - -1.40% 68,65,600 1,24,800 1.85%
INFY
25-05-2017
FUTSTK
924.50 - -0.39% 2,90,54,000 2,62,500 0.91%
MINDTREE
25-05-2017
FUTSTK
489.85 - -0.52% 29,16,000 70,800 2.49%
AMBUJACEM
25-05-2017
FUTSTK
246.50 - -1.79% 1,63,82,500 12,62,500 8.35%
TECHM
25-05-2017
FUTSTK
426.15 - -0.39% 1,18,55,800 2,14,500 1.84%
LICHSGFIN
25-05-2017
FUTSTK
674.75 - -0.07% 47,98,200 1,78,200 3.86%
STAR
25-05-2017
FUTSTK
1072.45 - -0.91% 22,77,000 73,000 3.31%
APOLLOHOSP
25-05-2017
FUTSTK
1239.20 - -1.16% 23,17,200 4,400 0.19%
NTPC
25-05-2017
FUTSTK
165.00 - -0.03% 2,02,72,000 2,64,000 1.32%
GODREJIND
25-05-2017
FUTSTK
536.00 - -0.17% 23,95,500 42,000 1.78%
ULTRACEMCO
25-05-2017
FUTSTK
4240.55 - -0.20% 16,15,600 41,600 2.64%
BIOCON
25-05-2017
FUTSTK
1108.10 - -1.60% 33,89,400 2,43,000 7.72%
DIVISLAB
25-05-2017
FUTSTK
630.10 - -0.47% 93,42,000 1,51,800 1.65%
HEXAWARE
25-05-2017
FUTSTK
230.45 - -0.32% 32,79,000 78,000 2.44%
BHARATFORG
25-05-2017
FUTSTK
1132.25 - -0.80% 33,93,600 7,200 0.21%
HDIL
25-05-2017
FUTSTK
91.30 - -1.62% 2,39,36,000 26,32,000 12.35%
JISLJALEQS
25-05-2017
FUTSTK
112.35 - -1.40% 3,61,35,000 11,88,000 3.40%
AMARAJABAT
25-05-2017
FUTSTK
884.80 - -0.32% 21,66,000 36,000 1.69%
HDFC
25-05-2017
FUTSTK
1545.15 - -1.88% 69,55,500 3,59,000 5.44%
INDIGO
25-05-2017
FUTSTK
1112.00 - -1.24% 12,28,200 76,200 6.61%
CADILAHC
25-05-2017
FUTSTK
444.05 - -0.43% 26,86,400 94,400 3.64%
PEL
25-05-2017
FUTSTK
2481.00 - -0.40% 3,11,100 7,200 2.37%
APOLLOTYRE
25-05-2017
FUTSTK
246.55 - -1.12% 1,35,48,000 3,63,000 2.75%
DLF
25-05-2017
FUTSTK
188.40 - -1.23% 3,21,70,000 25,25,000 8.52%
BAJFINANCE
25-05-2017
FUTSTK
1282.25 - -0.90% 43,17,500 1,94,500 4.72%
JPASSOCIAT
25-05-2017
FUTSTK
13.55 - -1.09% 16,46,96,000 46,92,000 2.93%
UBL
25-05-2017
FUTSTK
771.00 - -0.95% 8,31,600 27,300 3.39%
SIEMENS
25-05-2017
FUTSTK
1332.55 - -0.42% 8,01,500 29,500 3.82%
SHREECEM
25-05-2017
FUTSTK
19420.00 - -0.19% 23,050 450 1.99%
ENGINERSIN
25-05-2017
FUTSTK
167.50 - -0.18% 2,18,75,000 3,01,000 1.40%
L&TFH
25-05-2017
FUTSTK
127.65 - -0.58% 2,18,70,000 4,41,000 2.06%
TATAELXSI
25-05-2017
FUTSTK
1527.00 - -0.61% 11,26,800 61,600 5.78%
ADANIENT
25-05-2017
FUTSTK
112.40 - -2.39% 3,45,76,000 51,84,000 17.64%
YESBANK
25-05-2017
FUTSTK
1631.65 - -0.44% 68,54,050 57,050 0.84%
KOTAKBANK
25-05-2017
FUTSTK
906.05 - -1.32% 1,15,27,200 3,52,000 3.15%
PETRONET
25-05-2017
FUTSTK
429.50 - -0.88% 59,94,000 3,13,500 5.52%
HDFCBANK
25-05-2017
FUTSTK
1535.25 - -1.34% 3,05,39,000 4,31,000 1.43%
CIPLA
25-05-2017
FUTSTK
560.55 - -0.55% 74,07,000 1,49,000 2.05%
NIITTECH
25-05-2017
FUTSTK
459.25 - -1.16% 5,65,500 76,500 15.64%
HINDUNILVR
25-05-2017
FUTSTK
947.10 - -0.34% 73,25,400 2,40,000 3.39%
EQUITAS
25-05-2017
FUTSTK
168.00 - -1.32% 96,16,000 9,85,600 11.42%
UJJIVAN
25-05-2017
FUTSTK
383.55 - -2.06% 60,52,800 13,29,600 28.15%
ZEEL
25-05-2017
FUTSTK
524.25 - -1.67% 83,70,700 2,95,100 3.65%
CENTURYTEX
25-05-2017
FUTSTK
1140.00 - -0.76% 79,50,250 37,950 0.48%
BPCL
25-05-2017
FUTSTK
726.00 - -1.81% 1,02,18,000 3,04,800 3.07%
MRF
25-05-2017
FUTSTK
68162.90 - -0.52% 52,410 60 0.11%
ASHOKLEY
25-05-2017
FUTSTK
86.85 - -0.46% 6,62,69,000 15,05,000 2.32%
UPL
25-05-2017
FUTSTK
812.00 - -1.14% 93,16,800 4,21,200 4.73%
GMRINFRA
25-05-2017
FUTSTK
17.45 - -1.41% 27,64,35,008 45,90,016 1.69%
TORNTPOWER
25-05-2017
FUTSTK
227.65 - -0.46% 38,97,000 1,80,000 4.84%
IBREALEST
25-05-2017
FUTSTK
148.55 - -5.71% 2,04,50,000 48,70,000 31.26%
MUTHOOTFIN
25-05-2017
FUTSTK
397.90 - -1.23% 19,84,500 4,30,500 27.70%
IOC
25-05-2017
FUTSTK
435.55 - -1.55% 1,53,87,000 2,88,000 1.91%
NIFTY
25-05-2017
FUTIDX
9319.95 - -0.39% 2,01,41,400 3,62,000 1.83%
BANKNIFTY
25-05-2017
FUTIDX
22241.20 - -0.24% 35,56,000 2,00,880 5.99%
NIFTYIT
25-05-2017
FUTIDX
10002.00 - -0.11% 47,150 1,800 3.97%



Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.