Symbol Open High Low LTP Chng % Chng 30 d Trade

BPCL 318.00 329.00 318.00 327.75 12.1 3.83 -4.08 Open=Low

NTPC 132.00 137.40 132.00 135.25 4 3.05 -7.24 Open=Low
TECHM 804.80 804.80 777.25 802.10 -3.8 -0.47 13.57 Open=High
HINDUNILVR 1790.00 1790.00 1747.50 1773.00 -12.05 -0.68 -0.94 Open=High
HDFC 1900.60 1900.60 1856.50 1877.25 -23.45 -1.23 -5.77 Open=High
ULTRACEMCO 3489.90 3489.90 3367.05 3448.80 -46.1 -1.32 -9.9 Open=High
SBIN 268.85 268.85 261.30 262.80 -4.3 -1.61 -12.88 Open=High
YESBANK 226.90 226.90 211.30 217.45 -3.8 -1.72 7.12 Open=High
BAJFINANCE 2610.00 2610.00 2506.00 2559.95 -49.25 -1.89 -1.7 Open=High
HEROMOTOCO 2785.40 2785.40 2678.00 2687.00 -89.2 -3.21 -7.69 Open=High
SUNPHARMA 440.75 440.75 416.45 423.00 -17.9 -4.06 -6.51 Open=High
DRREDDY 2660.00 2660.00 1872.95 2555.95 -111.3 -4.17 -1.5 Open=High
JSWSTEEL 279.95 279.95 265.45 266.65 -14 -4.99 -8.71 Open=High
NIFTY 50 10780.25 10785.75 10620.40 10724.40 -21.65 -0.2 -1.49
GAIL 309.75 319.15 309.10 317.00 9.05 2.94 -2.33
POWERGRID 178.40 182.20 177.60 179.80 4.85 2.77 -6.57
INFRATEL 299.20 310.45 291.95 304.45 7.25 2.44 8.83
ONGC 138.00 140.90 133.40 135.10 2.95 2.23 -6.92
RELIANCE 1229.75 1249.90 1214.00 1248.10 23.9 1.95 10.49
LT 1244.00 1253.90 1230.90 1250.00 22.4 1.82 -6.78
TATAMOTORS 159.80 162.30 153.15 162.20 2.35 1.47 -12.49
EICHERMOT 20147.30 20377.20 19932.05 20280.00 263.6 1.32 -1.74
BHARTIARTL 301.00 306.05 297.35 304.45 3.65 1.21 -9.86
IOC 126.95 127.00 120.95 125.60 0.95 0.76 -6.65
ITC 279.00 280.95 275.40 279.65 1.75 0.63 -5.7
BAJAJFINSV 6050.00 6080.00 5855.00 6070.00 34.4 0.57 -6.75
WIPRO 375.25 377.35 370.15 376.10 1 0.27 14.04
INFY 742.30 746.50 732.60 742.05 2 0.27 2.13
ASIANPAINT 1400.80 1404.95 1372.10 1401.00 1.8 0.13 -0.35
ADANIPORTS 347.55 352.90 347.30 349.20 0.1 0.03 -9.33
BAJAJ-AUTO 2825.15 2850.00 2805.05 2821.00 -2.1 -0.07 3.49
CIPLA 540.00 551.40 528.50 541.90 -1 -0.18 5.23
HCLTECH 1066.20 1067.35 1041.50 1059.40 -1.9 -0.18 11.79
KOTAKBANK 1287.80 1290.00 1270.00 1283.00 -3.8 -0.3 5.74
UPL 819.00 821.00 806.20 818.35 -2.7 -0.33 5.46
TITAN 1035.00 1052.00 1016.80 1038.50 -3.75 -0.36 7.25
ICICIBANK 344.05 347.75 340.60 342.60 -1.35 -0.39 -8.09
HDFCBANK 2107.35 2108.10 2078.20 2100.70 -9.5 -0.45 -1
COALINDIA 219.90 221.50 214.70 216.20 -1 -0.46 -7.07
TCS 2049.00 2052.00 2010.95 2034.60 -10 -0.49 8.93
INDUSINDBK 1515.55 1521.95 1498.70 1505.00 -12.5 -0.82 0.66
M&M 635.00 636.90 618.80 627.55 -6.85 -1.08 -13.67
ZEEL 440.20 441.00 421.10 428.40 -5.05 -1.17 -6.22
AXISBANK 700.00 704.00 681.70 685.30 -9.7 -1.4 3.74
MARUTI 7027.40 7058.70 6900.00 6915.00 -102.5 -1.46 -5.98
GRASIM 721.50 722.35 689.10 706.00 -12.9 -1.79 -13.43
HINDPETRO 219.60 221.10 215.00 216.15 -4.55 -2.06 -10.52
VEDL 151.05 151.20 145.80 147.55 -4.2 -2.77 -25.82
HINDALCO 192.30 192.50 182.20 186.20 -5.55 -2.89 -10.7
IBULHSGFIN 665.00 667.65 633.25 636.20 -20.4 -3.11 -21.35
TATASTEEL 483.00 483.40 462.65 467.25 -15.3 -3.17 -1.64
 Volume
Symbol CA Today Open High Low LTP Chng % Chng
(lacs)
WIPRO 378.8 378.8 370.75 374.7 -1.4 -0.37 21.53
M&M 630 630 615.6 622.65 -4.9 -0.78 24.69
TATAMOTORS 162.8 162.8 159.2 160.05 -1.6 -0.99 53.14
GRASIM 711.95 711.95 693.8 695.15 -11.6 -1.64 7.75
HINDUNILVR 1,775.10 1,775.10 1,735.00 1,739.75 -33.05 -1.86 8.24
COALINDIA 218 218 214.8 215.15 -4.8 -2.18 21.32
ASIANPAINT 1,401.70 1,401.70 1,345.00 1,354.70 -38.9 -2.79 7.46
NIFTY 50 10,738.65 10,759.90 10,639.50 10,650.40 -74 -0.69 2,020.11
INFRATEL 306.7 319.25 304.7 318.05 11.15 3.63 38.41
ONGC 136.8 138.9 135.8 136.75 1.75 1.3 59.19
ZEEL 429.9 438 424 435.25 3.9 0.9 34.08
TECHM 815 822 803.15 806.65 7 0.88 25.77
TATASTEEL 468.9 477 467.55 471.35 3.85 0.82 31.6
INDUSINDBK 1,509.50 1,521.95 1,500.00 1,518.50 9 0.6 4.81
SBIN 264.4 265.5 263 264.1 1.15 0.44 51.59
EICHERMOT 20,433.00 20,450.00 20,065.75 20,322.40 88.3 0.44 0.45
VEDL 148.85 151.15 146.65 147.65 0.35 0.24 93.11
LT 1,245.00 1,259.55 1,240.00 1,245.55 2.45 0.2 14.89
HDFC 1,877.30 1,886.80 1,864.05 1,878.20 3.3 0.18 16.18
KOTAKBANK 1,281.00 1,287.50 1,274.80 1,284.30 0.65 0.05 4.82
HDFCBANK 2,106.80 2,118.00 2,092.50 2,100.35 -0.3 -0.01 8
AXISBANK 686 692 680.7 686 -0.6 -0.09 34.22
ADANIPORTS 348 352.9 347.25 349.5 -0.65 -0.19 48.36
DRREDDY 2,650.00 2,689.65 2,545.05 2,558.45 -4.9 -0.19 17.1
IBULHSGFIN 639 649.4 627.55 637.45 -1.9 -0.3 28.41
INFY 742.35 747.65 736 739.35 -2.6 -0.35 32.16
HEROMOTOCO 2,690.00 2,704.90 2,660.45 2,684.80 -11.65 -0.43 2.59
IOC 125.85 126.75 124.2 124.85 -0.6 -0.48 37.38
ICICIBANK 342.2 343 337.55 340.35 -1.8 -0.53 55.69
ITC 278.8 282.45 277.65 278.45 -1.65 -0.59 188.6
MARUTI 6,964.70 6,997.80 6,850.00 6,889.00 -41.05 -0.59 2.13
ULTRACEMCO 3,452.00 3,454.45 3,380.00 3,413.95 -25.5 -0.74 1.55
POWERGRID 181.45 183.5 179.55 180.05 -1.45 -0.8 30.1
BPCL 322.55 330.1 322.55 325 -2.85 -0.87 25.23
NTPC 135.8 140.4 134.95 135.05 -1.2 -0.88 61.21
UPL 819.25 819.3 806.05 811 -7.35 -0.9 7.6
SUNPHARMA 424.5 428 418 418.95 -3.95 -0.93 31.13
CIPLA 542 545.05 532.3 535.1 -5.45 -1.01 8
BHARTIARTL 306.9 307.15 300.05 301.5 -3.1 -1.02 27.5
JSWSTEEL 268 269.95 262.7 264 -2.9 -1.09 38.35
HINDALCO 187 188.7 183.9 184.4 -2.2 -1.18 37.05
TITAN 1,040.10 1,040.65 1,021.30 1,025.45 -13.55 -1.3 5.97
BAJFINANCE 2,548.05 2,561.00 2,512.45 2,526.50 -34.6 -1.35 4.86
BAJAJ-AUTO 2,830.00 2,835.00 2,767.80 2,783.00 -42.95 -1.52 1.86
GAIL 318.55 321 310.75 312 -5.75 -1.81 16.34
RELIANCE 1,250.00 1,252.50 1,220.00 1,221.25 -23.2 -1.86 51.46
HCLTECH 1,060.80 1,072.00 1,032.50 1,034.45 -22.8 -2.16 8.3
HINDPETRO 216 216.35 211.2 211.55 -4.8 -2.22 16.05
TCS 2,037.60 2,041.95 1,976.65 1,979.25 -50.45 -2.49 17.36
BAJAJFINSV 6,069.00 6,083.05 5,860.35 5,875.05 -150.4 -2.5 1.29
YESBANK 201 216.7 201 212.5 -6.5 -2.97 655.23
Turnover Past 365 d Past 30 d
52w H 52w L
(crs.) 365 Days % chng 30 Days % chng
80.32 379.7 253.5 28.1 11.34 Open=High
152.92 993 615.6 -16.91 -14.27 Open=High
85.41 382.2 129 -57.41 -13.7 Open=High
54.04 1,201.65 689.1 -37.01 -15.87 Open=High
143.69 1,869.50 1,281.10 28.1 -1.85 Open=High
46.03 316.95 211.4 -30.17 -7.28 Open=High
101.59 1,490.60 1,092.15 19.31 -2.52 Open=High
8,393.87 11,760.20 9,951.90 0.99 -2.2
121.04 352.2 242.25 -3.93 15.3
81.09 194.35 127.6 -27.38 -6.56
147.61 609.75 288.3 -23.76 -3.73
209.17 822 563.65 33.19 15.25
149.45 719.15 441.35 -32.72 -0.67
72.91 2,038.00 1,333.15 -9.94 -0.54
136.39 326.4 232.35 -5.24 -12.88
90.9 32,236.70 18,800.00 -28.29 -1.99
138.5 345 145.8 -54.49 -24.78
185.97 1,459.70 1,182.50 -7.76 -7.2
302.93 2,052.95 1,644.50 2.66 -4.9
61.8 1,417.00 1,002.20 23.24 6.78
168.1 2,220.00 1,828.50 11.61 -0.94
234.36 734.5 481.25 26.17 3.31
168.89 424 292.1 -15.11 -10.22
446.63 2,878.00 1,872.95 16.52 -2.24
181.76 1,397.00 575.35 -51.42 -23.16
237.88 772.25 551 -33.66 0.35
69.46 3,825.00 2,561.00 -23.88 -6.77
46.72 206.45 105.25 -66.87 -8.06
189.27 383.55 256.5 3.56 -9.31
528.92 322.95 252.5 3.86 -5.31
146.75 9,929.00 6,317.70 -23.63 -5.76
52.76 4,493.65 3,260.45 -18.48 -12.17
54.51 216 172.5 -9.02 -6.22
82.35 477.75 238.55 -31.59 -6.41
84.26 180 128 -17.25 -7.72
61.65 824.5 537.25 13.25 5.86
131.48 679.3 370.2 -27.23 -7.68
42.89 678.45 483.75 -11.68 4.61
82.95 439.3 276.85 -29.71 -9.72
102.09 427.55 256.6 -14.23 -7.84
68.73 267.8 182.2 -26.68 -11.52
61.28 1,076.85 732.3 25.85 6.68
122.68 2,994.00 1,576.45 50.65 -1.69
 51.66 3,194.95 2,420.00 -11.47 2.41
51.39 399.4 295.25 -34.44 -4.15
631.89 1,329.00 880 30.52 7.51
86.29 1,125.05 880.05 10.08 10.25
34.24 395.35 163 -45.88 -12.07
346.97 3,674.80 1,711.15 -32.35 5.83
76.37 7,200.00 4,800.00 14.52 -9.12
1,386.93 404 146.75 -33.55 1.99
 Symbol CA Today Open High Low LTP Chng

NIFTY 50 10,636.70 10,694.70 10,635.25 10,681.75 40.8

BHARTIARTL 303.9 313.5 301.55 311.8 9.25
VEDL 148.1 152.25 147.85 151.95 3.95
ICICIBANK 339.1 346.95 339.1 346.35 7.6
GRASIM 702.5 716.95 697.2 715.35 15.5
BPCL 326 334.95 325.55 334.6 6.85
BAJFINANCE 2,551.00 2,606.95 2,550.00 2,600.00 50.55
ZEEL 440 448.4 433 446.55 7.6
SBIN 260.9 264.65 260.3 264.4 4.45
M&M 627 639.8 625.25 635.4 10.7
TITAN 1,030.45 1,049.80 1,029.70 1,044.55 17.2
BAJAJFINSV 5,886.50 5,989.00 5,862.35 5,972.00 86.85
TATAMOTORS 164 165.95 161.55 165.2 2.3
ONGC 137.2 139.2 137.2 139 1.9
COALINDIA 215.25 218.5 215.15 218.1 2.95
HINDPETRO 211.55 215.75 211.55 215.45 2.8
ITC 274 279 274 278.3 3.6
AXISBANK 693.3 704.2 690 702.3 9
INFRATEL 315 324.85 315 320.8 3.75
IOC 125 126.5 125 126.4 1.45
ULTRACEMCO 3,410.15 3,472.05 3,410.15 3,467.00 37.75
TATASTEEL 465.4 471.5 465.4 469.9 4.35
HINDALCO 185.1 186.65 184.1 186.2 1.65
SUNPHARMA 417.15 422.4 415.25 417.95 3.3
RELIANCE 1,218.00 1,235.85 1,218.00 1,229.50 9.4
MARUTI 6,855.00 6,915.90 6,850.05 6,892.00 49.3
GAIL 317 320.8 316.45 319.6 2.15
JSWSTEEL 262.6 265.4 261 263.55 1.65
BAJAJ-AUTO 2,801.00 2,825.00 2,790.50 2,810.00 16.5
LT 1,245.00 1,254.25 1,245.00 1,251.05 6.55
ASIANPAINT 1,372.05 1,396.95 1,371.15 1,387.20 7.15
EICHERMOT 20,200.00 20,369.00 20,121.00 20,253.85 98.65
HDFCBANK 2,089.70 2,108.15 2,088.20 2,099.90 10
YESBANK 215.1 218.1 213.1 214.15 0.6
HEROMOTOCO 2,687.00 2,713.20 2,675.10 2,690.55 7
HDFC 1,870.00 1,888.50 1,861.05 1,878.90 4.05
POWERGRID 180.25 183 180.25 180.85 0.1
CIPLA 544.8 545 538.5 540.4 -0.75
ADANIPORTS 347.5 347.95 344.7 346.55 -0.75
HCLTECH 1,048.00 1,051.20 1,038.70 1,043.50 -2.8
INDUSINDBK 1,512.00 1,520.90 1,507.25 1,512.80 -4.2
KOTAKBANK 1,277.00 1,282.95 1,271.85 1,273.50 -3.55
UPL 821 824.45 815.4 818.15 -3.7
WIPRO 372.55 375.4 371 372.8 -2.8
HINDUNILVR 1,750.00 1,759.60 1,734.00 1,738.50 -13.4
IBULHSGFIN 617 626.6 612.1 616.85 -6.65
TECHM 807 809 793.5 794.75 -8.7
TCS 1,970.00 1,971.00 1,921.70 1,941.70 -28.6
DRREDDY 2,583.95 2,610.00 2,505.10 2,514.50 -51.05
NTPC 137.1 137.9 134.2 134.3 -3.15
INFY 739.1 740.55 722.35 723.65 -17.4
 Past 365 d Past 30 d
% Chng
365 Days % chng 30 Days % chng
0.38 2.92 -2.56
3.06 -24.75 0.14
2.67 -52.57 -23.43
2.24 8.32 -6.82
2.21 -34.35 -12.3
2.09 -26.76 -4.82
1.98 58.28 0.22
1.73 -21.38 2.27
1.71 -1.53 -9.59
1.71 -12.32 -12.99
1.67 29.93 8.5
1.48 19.42 -6.46
1.41 -55.2 -8.98
1.39 -24.99 -3.94
1.37 -28.59 -4.76
1.32 -43.27 -9.72
1.31 5.38 -4
1.3 29.92 6.36
1.18 -2.74 15.48
1.16 -65.81 -6.82
1.1 -15.78 -9.94
0.93 -27.58 -0.38
0.89 -24.78 -10.33
0.8 -25.55 4.93
0.77 32.63 -0.66
0.72 -21.01 -4.39
0.68 -31.09 -2.5
0.63 -12.93 -7.4
0.59 -7.28 4.67
0.53 -3.43 -4.83
0.52 23.82 -2.45
0.49 -25.23 1.13
0.48 11.8 -2.25
0.28 -31.37 11.57
0.26 -22.37 -3.71
0.22 3.57 -6.26
0.06 -6.85 -5.44
-0.14 -9.99 6.12
-0.22 -12.01 -12.53
-0.27 14.14 8.05
-0.28 -7.22 0.34
-0.28 20.57 0.47
-0.45 16.66 6.37
-0.75 28.57 10.36
-0.76 30.14 -0.48
-1.07 -50.69 -23.35
-1.08 38.83 11.33
-1.45 -33.59 1.73
-1.99 16.84 -3.28
-2.29 -17.56 -6.35
-2.35 -36.06 -2.87
 Expiry Prev Open High
Underlying Low Price Last Price
Date Close Price Price Volume
RELIANCE 28-Feb-19 1,224.40 1,220.00 1,240.00 1,220.00 1,234.50 10,044
ICICIBANK 28-Feb-19 340 340.65 347.65 340.65 346.95 6,121
TATASTEEL 28-Feb-19 467.2 466.9 473.35 466.9 471 4,259
MARUTI 28-Feb-19 6,867.90 6,867.60 6,949.00 6,867.60 6,915.00 4,054
M&M 28-Feb-19 626.2 627.45 641.8 627.45 637.1 3,044
TITAN 28-Feb-19 1,031.45 1,033.20 1,052.00 1,033.20 1,046.45 2,328
HDFC 28-Feb-19 1,882.25 1,887.85 1,887.85 1,868.00 1,886.00 2,452
INFY 28-Feb-19 743.1 735.3 741.85 725.25 727.15 5,721
AXISBANK 28-Feb-19 694.5 692.6 704.85 690.1 703.75 5,951
DRREDDY 28-Feb-19 2,577.25 2,586.00 2,620.00 2,515.50 2,521.00 7,454
SBIN 28-Feb-19 261.1 262.15 265.8 261.1 265.5 5,842
TCS 28-Feb-19 1,979.20 1,969.75 1,979.95 1,929.65 1,949.75 9,225
JUBLFOOD 28-Feb-19 1,332.75 1,340.00 1,363.00 1,336.75 1,353.05 5,587
ITC 28-Feb-19 274.2 274.1 278.65 273.55 277.75 5,000
YESBANK 28-Feb-19 214 215.6 218.65 213.4 214.35 8,621
ZEEL 28-Feb-19 438.6 435.3 447.75 432.35 446.3 5,154
AMBUJACEM 28-Feb-19 197.65 198 201.8 196.1 198.1 5,855
BAJFINANCE 28-Feb-19 2,555.80 2,560.00 2,612.50 2,558.15 2,601.00 4,293
HINDUNILVR 28-Feb-19 1,759.95 1,759.00 1,766.50 1,741.35 1,744.60 1,959
SUNPHARMA 28-Feb-19 416.55 418.1 423.35 416.15 419.15 4,397
 Ltp-Low High-Ltp

Open=Low -10.10 14.5

Open=Low -6.95 6.3
Open=Low -3.80 4.1
Open=Low -47.10 47.4
Open=Low -10.90 9.65
Open=Low -15.00 13.25
Open=High -3.75 -1.85
15.95
-9.25
56.25
-4.40
29.45
-20.30
-3.55
-0.35
-7.70
-0.45
-45.20
15.35
-2.60
Symbol Open High Low LTP Chng % Chng Trade
VEDL 154 158.9 154 158.15 5.05 3.3 Open=Low
TATASTEEL 472.5 486.6 472.5 484.5 13.55 2.88 Open=Low
IBULHSGFIN 620 638.1 620 631 16.7 2.72 Open=Low
GRASIM 721.3 732.7 721.3 727.45 9.1 1.27 Open=Low
ASIANPAINT 1380 1395 1380 1388.05 10.2 0.74 Open=Low
TITAN 1030 1044.4 1030 1034.15 5.35 0.52 Open=Low
NIFTY 50 10655.45 10697.35 10653.6 10674.5 70.15 0.66
ADANIPORTS 342 348 340.95 347.7 8.15 2.4
HINDALCO 187.8 191.8 187.55 190.05 3.5 1.88
JSWSTEEL 267.85 275 267.5 271.8 4.95 1.85
ULTRACEMCO 3474.1 3536 3471.1 3530 62.4 1.8
HINDPETRO 215.35 219.95 215.15 218.55 3.75 1.75
BPCL 338 344.75 336.25 340.7 5.45 1.63
LT 1265 1282.65 1264.2 1278.4 20.1 1.6
INFY 727 735.8 726.05 735.45 11.15 1.54
IOC 126.5 128 125.9 127.5 1.9 1.51
ONGC 141.6 142 140 141.05 1.9 1.37
BAJFINANCE 2585 2604 2571 2594.4 34.6 1.35
TATAMOTORS 164.45 166.7 164.35 165.75 2 1.22
TECHM 794.05 801.65 785.25 800.55 9.55 1.21
GAIL 324 326.8 319.45 324 3.75 1.17
SUNPHARMA 418 420.4 416.05 418.05 4.4 1.06
AXISBANK 697.6 703 696 699.95 6.9 1
SBIN 264.5 267 264.3 265.5 2.6 0.99
YESBANK 216.9 218.3 213.35 214.85 2 0.94
BHARTIARTL 305.55 310 304.95 306.3 2.6 0.86
RELIANCE 1223.85 1233.5 1222.25 1224.6 8.5 0.7
KOTAKBANK 1281.3 1289.5 1279.2 1288 7.55 0.59
POWERGRID 180.75 181.6 179.65 180.5 1.05 0.59
HDFC 1865 1874.95 1858.6 1862.85 9.4 0.51
EICHERMOT 20415 20650 20380 20510.6 100.8 0.49
ICICIBANK 345 347.6 343.3 344.9 1.65 0.48
WIPRO 363.2 367.2 361.2 365.15 1.7 0.47
TCS 1915 1933.8 1902.1 1913.6 8.8 0.46
MARUTI 6842 6888 6816 6832.85 28.3 0.42
COALINDIA 214.8 216.4 213.55 215.15 0.9 0.42
HDFCBANK 2088.5 2099.7 2081.9 2092.15 8.1 0.39
CIPLA 540.2 542.75 538.65 540.75 1.1 0.2
BAJAJFINSV 6007 6045 5932.2 5978.55 8.8 0.15
DRREDDY 2574.9 2584 2512.1 2539.2 2.3 0.09
INDUSINDBK 1480 1493.6 1474.1 1481.2 0.7 0.05
UPL 819.3 822.7 813.8 816.8 0.35 0.04
ZEEL 447 451 441.8 446.2 -0.25 -0.06
HCLTECH 1042.35 1043.45 1026 1038.45 -0.6 -0.06
NTPC 134.2 134.65 132.3 133.45 -0.25 -0.19
HINDUNILVR 1742.7 1745.95 1732.1 1734.3 -3.65 -0.21
M&M 637 637.3 628.15 631.1 -1.5 -0.24
HEROMOTOCO 2646.05 2661.75 2606.6 2628.4 -8.45 -0.32
ITC 277.25 277.5 274.3 274.4 -1.5 -0.54
INFRATEL 319 322.9 313.65 316.5 -1.95 -0.61
BAJAJ-AUTO 2788 2798 2737.25 2770.35 -17.5 -0.63
 Prev Open High
Underlying Expiry Date Low Price Last Price
Close Price Price Volume
RELIANCE 28-Feb-19 1,219.00 1,226.10 1,236.90 1,224.90 1,228.85 11,325
TATASTEEL 28-Feb-19 472.65 474.8 488.2 474.05 485.8 10,537
KSCL 28-Feb-19 418.6 416.9 424.3 368.45 395.55 9,258
YESBANK 28-Feb-19 213.1 216 218.8 213.55 215.35 13,919
HDFC 28-Feb-19 1,858.70 1,878.80 1,881.00 1,862.85 1,871.65 5,361
JSWSTEEL 28-Feb-19 267.2 269.05 276.15 268.5 271.85 11,981
TCS 28-Feb-19 1,910.15 1,917.05 1,940.05 1,910.05 1,912.00 10,102
ICICIBANK 28-Feb-19 343.9 346 348.2 344.05 345.7 4,623
SBIN 28-Feb-19 263.45 265.8 267.65 264.8 265.85 5,356
AXISBANK 28-Feb-19 693.4 698.15 702.95 696.55 700.2 4,129
DRREDDY 28-Feb-19 2,547.05 2,585.70 2,588.95 2,521.45 2,546.95 5,227
INFY 28-Feb-19 726.8 726 739.1 726 737.8 3,751 Open=Low
JSWSTEEL 28-Mar-19 268.6 270.8 277.3 270.2 272.65 7,874
RELCAPITAL 28-Feb-19 151.9 152.45 152.6 133.7 141 14,815
JUBLFOOD 28-Feb-19 1,333.20 1,335.00 1,344.05 1,299.00 1,303.00 4,712
HDFC 28-Mar-19 1,864.70 1,872.45 1,886.15 1,871.20 1,876.95 3,263
INDIGO 28-Feb-19 1,102.75 1,111.00 1,138.20 1,086.50 1,130.20 4,497
JINDALSTEL 28-Feb-19 141.7 143.15 151.35 142.05 149 8,594
HDFCBANK 28-Feb-19 2,090.40 2,093.55 2,103.55 2,086.00 2,098.65 5,137
EXIDEIND 28-Feb-19 205.3 206.5 206.9 194.5 202.5 6,484
 Open High Low LTP Chng Trade
Symbol % Chng Volume
AXISBANK 700.5 706.5 700.5 702.6 2.25 0.32 22.99 Open=Low
ADANIPORTS 352.1 359.25 352.1 353.3 -1.45 -0.41 18.72 Open=Low
ICICIBANK 346.8 353.9 346.25 352.3 7.1 2.06 69.7
GRASIM 726.3 748.7 725.05 744.6 13.9 1.9 7.66
HINDUNILVR 1,737.00 1,752.90 1,736.35 1,746.55 13.05 0.75 4.38
YESBANK 218.85 218.85 214.5 215.3 -2.55 -1.17 120.52 Open=High
INFY 738 738 727.1 731.3 -9.4 -1.27 29.54 Open=High
NIFTY 50 10,744.10 10,756.95 10,721.50 10,743.55 8.1 0.08 1,060.69
BAJAJFINSV 6,040.00 6,045.35 5,982.00 6,011.15 12.7 0.21 0.52
DRREDDY 2,550.00 2,555.10 2,519.85 2,529.70 4.55 0.18 6.01
POWERGRID 182.7 182.9 180.85 181.5 -0.3 -0.17 17.32
UPL 825 826.6 818 820.05 -2.7 -0.33 3
HDFCBANK 2,101.70 2,105.00 2,093.60 2,097.10 -11.25 -0.53 4.76
M&M 633.55 634.35 625 628 -5.55 -0.88 10.09
HCLTECH 1,060.00 1,061.50 1,042.60 1,045.85 -12.1 -1.14 5.11
MARUTI 6,868.95 6,879.65 6,715.00 6,735.00 -114.9 -1.68 3.2
INFRATEL 317.6 318 306.3 307.5 -10.7 -3.36 18.47
IBULHSGFIN 650 663.4 644.45 660.3 15.1 2.34 33.29
VEDL 161.7 164.3 160.3 163.85 3.6 2.25 67.96
TECHM 814 840 809.1 828.4 16 1.97 71.03
ULTRACEMCO 3,583.00 3,643.65 3,560.00 3,626.30 52.95 1.48 1.79
RELIANCE 1,236.00 1,249.95 1,229.35 1,249.15 14.8 1.2 31.05
ZEEL 444 454.9 440 449.7 4.65 1.04 28.81
ONGC 145 146.35 144.2 145.45 1.4 0.97 47.93
CIPLA 542.85 547.9 540.5 545.5 4.4 0.81 3.78
TATASTEEL 492.55 497 490.35 495 3.85 0.78 42.09
TCS 1,914.75 1,933.50 1,897.05 1,928.00 13.25 0.69 18.24
JSWSTEEL 276 277.55 273.4 275.9 1.85 0.68 31.62
SBIN 270.3 271 268.3 269.45 1.75 0.65 60.78
BPCL 328 332.7 326.25 332.15 2.05 0.62 20.48
HINDALCO 193.9 195.5 192.25 194.05 1.05 0.54 34.21
SUNPHARMA 425.2 428.9 422.7 424.5 2.15 0.51 16.88
TATAMOTORS 165.6 166.95 165.1 165.5 0.7 0.42 36.27
ASIANPAINT 1,399.00 1,407.85 1,390.30 1,401.90 5 0.36 3.07
TITAN 1,039.90 1,042.05 1,031.25 1,034.90 2.15 0.21 3.87
BAJFINANCE 2,610.00 2,625.65 2,593.05 2,611.35 5.2 0.2 3.14
IOC 129 129.9 128.3 129.4 0.1 0.08 20.68
HDFC 1,871.00 1,878.50 1,865.10 1,870.05 -0.45 -0.02 4.35
WIPRO 372.8 374.55 370.8 371.6 -0.6 -0.16 10.17
KOTAKBANK 1,291.90 1,297.60 1,285.40 1,287.40 -2.35 -0.18 3.14
ITC 275.9 276.75 274.2 275.25 -0.6 -0.22 18.52
BAJAJ-AUTO 2,770.00 2,803.90 2,751.70 2,765.20 -9.5 -0.34 0.93
LT 1,282.00 1,288.30 1,265.10 1,271.15 -5.4 -0.42 7.83
COALINDIA 215.05 215.7 213.2 213.75 -1.2 -0.56 15.5
INDUSINDBK 1,479.45 1,494.40 1,455.00 1,472.00 -8.8 -0.59 6.81
EICHERMOT 20,450.00 20,634.70 20,380.00 20,391.90 -136.65 -0.67 0.29
NTPC 137.8 138.5 135.8 136 -1.2 -0.87 16.3
HINDPETRO 219 220.85 217.9 219 -1.95 -0.88 10.29
GAIL 332 336.6 324.05 326.45 -3.25 -0.99 30.07
HEROMOTOCO 2,632.00 2,640.00 2,581.50 2,593.25 -30.5 -1.16 2.85
BHARTIARTL 305.9 307.5 303 304.8 -4.2 -1.36 14.68
Neg0.5% Pos0.5% Dev. Trade
Dev. Dev
699.099 701.901 Open=LowDev 0.002
351.3958 352.8042 Open=LowDev
346.1064 347.4936 Open=LowDev
724.8474 727.7526 Open=LowDev
1733.526 1740.474 Open=LowDev
218.4123 219.2877 Open=HighDev
736.524 739.476 Open=HighDev
10722.612 10765.59 Open=HighDev
6027.92 6052.08 Open=HighDev
2544.9 2555.1 Open=HighDev
182.3346 183.0654 Open=HighDev
823.35 826.65 Open=HighDev
2097.4966 2105.903 Open=HighDev
632.2829 634.8171 Open=HighDev
1057.88 1062.12 Open=HighDev
6855.2121 6882.688 Open=HighDev
316.9648 318.2352 Open=HighDev
648.7 651.3
161.3766 162.0234
812.372 815.628
3575.834 3590.166
1233.528 1238.472
443.112 444.888
144.71 145.29
541.7643 543.9357
491.5649 493.5351
1910.9205 1918.58
275.448 276.552
269.7594 270.8406
327.344 328.656
193.5122 194.2878
424.3496 426.0504
165.2688 165.9312
1396.202 1401.798
1037.8202 1041.98
2604.78 2615.22
128.742 129.258
1867.258 1874.742
372.0544 373.5456
1289.3162 1294.484
275.3482 276.4518
2764.46 2775.54
1279.436 1284.564
 214.6199 215.4801
1476.4911 1482.409
20409.1 20490.9
137.5244 138.0756
218.562 219.438
331.336 332.664
2626.736 2637.264
305.2882 306.5118
oi
 edt edt edt edt
28-Jan-16 28-Jan-16 28-Jan-16 28-Jan-16
25-Feb-16 25-Feb-16 25-Feb-16 25-Feb-16
31-Mar-16 31-Mar-16 31-Mar-16 31-Mar-16
28-Apr-16 28-Apr-16 28-Apr-16 28-Apr-16
26-May-16 26-May-16 26-May-16 26-May-16
30-Jun-16 30-Jun-16 30-Jun-16 30-Jun-16
28-Jul-16 1 28-Jul-16 28-Jul-16 28-Jul-16
25-Aug-16 0 25-Aug-16 25-Aug-16 25-Aug-16
29-Sep-16 26-Aug-16 29-Sep-16 29-Sep-16 29-Sep-16 29-Sep-16
27-Oct-16 30-Sep-16 27-Oct-16 27-Oct-16 27-Oct-16 27-Oct-16
24-Nov-16 28-Oct-16 24-Nov-16 24-Nov-16 24-Nov-16 24-Nov-16
29-Dec-16 25-Nov-16 29-Dec-16 29-Dec-16 29-Dec-16 29-Dec-16
25-Jan-17 30-Dec-16 25-Jan-17 25-Jan-17 25-Jan-17 25-Jan-17
23-Feb-17 26-Jan-17 23-Feb-17 23-Feb-17 23-Feb-17 23-Feb-17
30-Mar-17 24-Feb-17 30-Mar-17 30-Mar-17 30-Mar-17 30-Mar-17
27-Apr-17 31-Mar-17 27-Apr-17 27-Apr-17 27-Apr-17 27-Apr-17
25-May-17 28-Apr-17 25-May-17 25-May-17 25-May-17 25-May-17
29-Jun-17 26-May-17 29-Jun-17 29-Jun-17 29-Jun-17 29-Jun-17
27-Jul-17 30-Jun-17 27-Jul-17 27-Jul-17 27-Jul-17 27-Jul-17
31-Aug-17 28-Jul-17 31-Aug-17 31-Aug-17 31-Aug-17 31-Aug-17
28-Sep-17 1-Sep-17 28-Sep-17 28-Sep-17 28-Sep-17 28-Sep-17
26-Oct-17 29-Sep-17 26-Oct-17 26-Oct-17 26-Oct-17 26-Oct-17
30-Nov-17 27-Oct-17 30-Nov-17 30-Nov-17 30-Nov-17 30-Nov-17
28-Dec-17 1-Dec-17 28-Dec-17 28-Dec-17 28-Dec-17 28-Dec-17
25-Jan-18 29-Dec-17 25-Jan-18 25-Jan-18 25-Jan-18 25-Jan-18
22-Feb-18 26-Jan-18 22-Feb-18 22-Feb-18 22-Feb-18 22-Feb-18
28-Mar-18 23-Feb-18 28-Mar-18 28-Mar-18
26-Apr-18 29-Mar-18 26-Apr-18 26-Apr-18 26-Apr-18
31-May-18 27-Apr-18 31-May-18 31-May-18 31-May-18
28-Jun-18 1-Jun-18 28-Jun-18 28-Jun-18 28-Jun-18
26-Jul-18 29-Jun-18 26-Jul-18 26-Jul-18 26-Jul-18
30-Aug-18 27-Jul-18 30-Aug-18 30-Aug-18 30-Aug-18
27-Sep-18 31-Aug-18 27-Sep-18 27-Sep-18 27-Sep-18
25-Oct-18 28-Sep-18 25-Oct-18 25-Oct-18
29-Nov-18 26-Oct-18 29-Nov-18 29-Nov-18
27-Dec-18 30-Nov-18 27-Dec-18 27-Dec-18
31-Jan-19 28-Dec-18 31-Jan-19
28-Feb-19 1-Feb-19 28-Feb-19
 28-Oct-15 15-Nov-16
25-Nov-16 15-Dec-16

16-Nov-16 24-Nov-16
16-Dec-16 29-Dec-16

2000 20

IGL 2750 3500 20

ICICIPRULI 1500
BIOCON 900

p 6,592,500
c 11,756,000
pcr oi 0.56078

9:17 PM
edt
28-Jan-16
25-Feb-16 OptionsData PCR
31-Mar-16 1 1 39369600
28-Apr-16 41792400
26-May-16 1.06154
30-Jun-16
28-Jul-16
25-Aug-16
29-Sep-16
27-Oct-16
24-Nov-16
29-Dec-16
25-Jan-17
23-Feb-17
30-Mar-17
27-Apr-17
25-May-17
29-Jun-17
27-Jul-17
Missing Data in Options DB Master… Its availabe in PCS Master table !!
28-Sep-17
26-Oct-17
30-Nov-17
28-Dec-17
22-Feb-18
 contracts contracts
0 0
0 0
c 32808 0 0
p 34827 0 0
r 1.06154 0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 2
0 0
0 0
0 10
0 0
0 89
0 18
0 62
0 195
1 553
6 430
9 950
7 1673
44 2130
268 2285
1902 2690
2723 308
2697 172
1267 19
755 20
519 2
394 1
229 0
83 0
25 0
5 0
2 0
0 0
0 0
0 0
0 0
0 0
0 0
 0 0
0 0
0 0
0 0
0 0
0 0
0 2
0 0
0 0
0 10
0 0
0 89
0 18
0 62
0 195
1 553
6 430
9 950
7 1673
44 2130
268 2285
1902 2690
2723 308
2697 172
1267 19
755 20
519 2
394 1
229 0
83 0
25 0
5 0
2 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 0 2
0 0
0 0
0 10
0 0
0 89
0 18
0 62
0 195
1 553
6 430
9 950
7 1673
44 2130
268 2285
1902 2690
2723 308
2697 172
1267 19
755 20
519 2
394 1
229 0
83 0
25 0
5 0
2 0
0 0
symbol dt pcr

Date 30-Aug-18
Low= 223.5
Cal. Days 142.80

0.025 3.570013 2-Sep-18

0.5 71.40025 9-Nov-18
0.75 107.1004 15-Dec-18
1 142.8005 19-Jan-19
1.25 178.5006 24-Feb-19
1.5 214.2008 1-Apr-19
1.75 249.9009 6-May-19
2 285.601 11-Jun-19

Page-17
Low 83.4
Date 12-Feb-16

New Date 4-Mar-18

-6.4053312
 1
2
3
4
5
6
7
8
9
10
11
12
13
14
 365 182
30-Aug-19 28-Feb-19

1 254.3998 11-May-19
2 287.2997 13-Jun-19
3 322.1995 18-Jul-19
4 359.0993 24-Aug-19
5 397.9992 1-Oct-19
6 438.899 11-Nov-19
7 481.7988 24-Dec-19
8 526.6987 7-Feb-20
9 573.5985 25-Mar-20
10 622.4983 13-May-20

Sqr(Sqrt()+2) 123.92944
Dif 40.52944
Per day 0.1109659
Days 751.58204

Page 31
Low/High Date
223.9 9-May-17
14.963288409
H
23-May-17
7-Jun-17
22-Jun-17
7-Jul-17
22-Jul-17
6-Aug-17
21-Aug-17
5-Sep-17
20-Sep-17
5-Oct-17
20-Oct-17
4-Nov-17
19-Nov-17
4-Dec-17
Option Chain (Equity Derivatives) Underlying Stock: RELIANCE 1228.65 As on Feb 25, 2019 12:46:25 IST

CALLS
Chart OI

Graph 10,000
Graph 8,000
Graph 3,000
Graph 9,500
Graph -
Graph 1,500
Graph 4,000
Graph -
Graph 22,000
Graph 7,500
Graph 4,000
Graph 3,000
Graph 1,500
Graph 35,500
Graph 17,500
Graph 32,500
Graph 38,000
Graph 39,500
Graph 203,500
Graph 395,500
Graph 1,601,500
Graph 2,140,000
Graph 1,545,500
Graph 2,161,500
Graph 910,500
Graph 665,000
Graph 411,000
Graph 302,000
Graph 543,000
Graph 162,500
Graph 230,000
Graph 86,000
Graph 64,500
Graph 94,000
Graph 3,000
Total 11,756,000
 PUTS
Chng in OI Volume IV LTP Net Chng Bid Bid Ask Ask Strike Price Bid Bid
Qty Price Price Qty Qty Price
- - - - - 1,000 385 397.35 1,000 840 3,000 0.05
- - - - - 500 368 377.2 1,000 860 4,000 0.05
- - - - - 1,000 345 357.3 1,000 880 - -
- - - - - - - 424.25 500 900 1,500 0.1
- - - - - - - - - 920 - -
- - - - - - - 387.3 500 940 - -
- - - - - - - 367.4 500 960 - -
- - - - - - - - - 980 - -
-1,500 3 176.71 237.7 8.7 1,000 223.8 236.75 2,000 1000 16,500 0.1
- - - - - 1,500 204.9 216.6 1,500 1020 500 0.1
-1,500 4 162.99 200.2 -42.05 - - 192.05 1,500 1040 10,000 0.1
- - - - - 3,000 165.05 180.45 2,500 1060 1,000 0.1
- 1 93.11 152.15 -8.45 500 147.45 152.35 500 1080 4,000 0.2
-1,500 11 96.8 134.5 -0.8 500 128.45 131 1,500 1100 3,500 0.3
- 7 85.67 114.65 -16.75 500 107.9 110.7 500 1120 3,500 0.45
-4,500 14 72.97 94.5 -8.5 500 88.4 91.1 1,000 1140 2,000 0.8
-2,000 12 65.65 75.75 -5.25 500 69.2 71.75 1,000 1160 2,000 1.45
-4,000 64 46.4 53.25 -4.75 2,500 52.8 53.25 500 1180 500 2.85
7,000 139 47.68 36.4 -5.2 1,500 35.75 36.7 500 1200 500 5.8
22,000 1,250 38.85 22 -4.85 2,000 21.7 22 500 1220 1,000 11.35
323,500 6,130 37.33 11.35 -4 1,000 11.3 11.4 1,000 1240 500 20.75
252,000 6,165 36.58 5.15 -2.95 3,500 5.1 5.2 3,500 1260 1,000 32.95
163,000 3,334 36.42 2.2 -1.95 3,500 2.15 2.2 3,000 1280 1,000 49.95
-92,500 3,002 39.33 1.05 -1.2 29,500 1 1.05 10,500 1300 500 68.5
-45,500 960 43.27 0.65 -0.75 10,000 0.6 0.7 37,000 1320 500 87.9
-31,000 427 47.89 0.45 -0.45 1,500 0.45 0.5 14,000 1340 500 107.4
-29,500 245 50.77 0.35 -0.35 35,500 0.3 0.35 500 1360 500 127.05
-29,000 116 57 0.25 -0.35 40,000 0.25 0.3 3,000 1380 500 146.45
-10,500 78 59.9 0.2 -0.25 4,000 0.2 0.25 4,000 1400 500 166.95
-1,500 23 67.37 0.25 -0.2 9,500 0.25 0.3 4,500 1420 1,500 186.5
-4,000 15 65.81 0.1 -0.25 500 0.1 0.3 1,500 1440 4,500 192.15
- 1 76.48 0.2 - 6,500 0.05 0.2 5,500 1460 1,500 205.5
- 7 83.91 0.25 -0.1 500 0.2 0.3 500 1480 500 226.95
-1,500 3 80.72 0.1 -0.1 1,500 0.15 0.25 500 1500 500 169.75
- - - - - 1,000 0.1 1 1,000 1520 - -
22,011
Ask Ask Net Chng LTP IV Volume Chng in OI OI Chart
Price Qty
0.5 500 - - - - - 4,000 Graph
0.25 1,500 - - - - - 4,000 Graph
0.85 2,000 - - - - - - Graph
0.45 500 0.55 1 163.73 1 500 7,500 Graph
- - - - - - - 500 Graph
0.7 1,000 - - - - - 500 Graph
0.85 2,000 - - - - - 3,500 Graph
0.65 500 - - - - - 1,000 Graph
0.2 500 -0.1 0.15 89.17 6 -1,000 117,000 Graph
0.25 500 - - - - - 12,500 Graph
0.55 500 0.2 0.3 80.3 6 -1,000 62,500 Graph
0.15 500 -0.1 0.2 68.58 2 -1,000 49,000 Graph
0.3 2,500 -0.05 0.25 62.64 5 -1,000 98,500 Graph
0.5 3,500 -0.1 0.45 59.59 57 -13,000 591,500 Graph
0.5 21,500 -0.25 0.5 51.25 52 -13,500 243,500 Graph
0.85 6,500 -0.3 0.8 47.42 243 -15,000 455,000 Graph
1.5 9,000 -0.2 1.5 43.17 874 -28,000 714,000 Graph
2.9 12,500 -0.2 2.85 39.19 1,792 5,500 669,500 Graph
5.9 5,000 0.1 5.85 36.26 2,451 -14,500 1,011,500 Graph
11.45 2,500 0.75 11.4 33.97 4,476 134,000 790,000 Graph
21 6,000 2.1 20.7 31.68 2,563 110,500 830,000 Graph
33.95 500 2.1 33 24.01 230 4,500 401,500 Graph
50.9 500 -1.85 47.25 - 37 -5,000 129,500 Graph
69.4 500 2.9 67.6 - 44 -4,500 222,500 Graph
89.7 1,000 3.2 86.2 - 16 -1,000 64,500 Graph
109.15 1,000 -1.75 106 - 6 -500 42,500 Graph
128.95 1,000 -2.7 124.9 - 6 -1,000 11,000 Graph
150.15 500 - - - - - 6,500 Graph
227.9 500 -10.5 156.5 - 8 -3,000 31,000 Graph
189.7 1,000 - - - - - 1,500 Graph
211.2 500 - - - - - 11,500 Graph
233.85 1,500 - - - - - 2,000 Graph
250.3 500 - - - - - - Graph
358.05 500 - - - - - 1,000 Graph
379.05 500 - - - - - 2,000 Graph
12,875 6,592,500 Total