HOME

SGM's STOCK OPTIONS (actively traded) study Traded on 17/Mar/2010 for Expiry dated - 29/Apr/2010


SC_DAY SYMBOL STRIKE_PR OPTION_TYP EXPIRY_DT SC_OPEN HIGH LOW SC_CLOSE CONTRACTS VAL_INLAKH OPEN_INT CHG_IN_OI    
17/Mar/2010 TATASTEEL 640 PA 29/Apr/2010 32 35 29.25 34.3 97 497.6 72580 71816    
17/Mar/2010 RELIANCE 1100 CA 29/Apr/2010 29 30 23.6 25.25 115 388.76 31500 15900    
17/Mar/2010 TATASTEEL 640 CA 29/Apr/2010 22.8 28.5 22.55 23.15 63 320.44 84040 35908    
17/Mar/2010 RELIANCE 1200 CA 29/Apr/2010 7.9 7.9 4.5 5.95 81 293.12 97800 12300    
17/Mar/2010 TATASTEEL 660 CA 29/Apr/2010 16.45 19 15 15.9 49 253.66 35908 17572    
17/Mar/2010 BHARTIARTL 300 CA 29/Apr/2010 11.15 13.6 11 12.15 161 251.48 161000 36500    
17/Mar/2010 RELIANCE 1000 CA 29/Apr/2010 81 94.5 81 85 74 240.89 48300 3900    
17/Mar/2010 TATASTEEL 600 PA 29/Apr/2010 14.75 16.8 13.95 15.75 51 239.71 59592 11460    
17/Mar/2010 RELIANCE 1020 PA 29/Apr/2010 15.7 16.1 12.8 16 77 238.97 30900 4800    
17/Mar/2010 RELIANCE 1050 CA 29/Apr/2010 58 60 44.5 49 71 235.2 33300 300    
17/Mar/2010 RELIANCE 1060 CA 29/Apr/2010 47 50.95 42 43.75 69 228.42 25200 12600    
17/Mar/2010 JPASSOCIAT 160 CA 29/Apr/2010 4.2 4.7 3.3 3.3 77 213.3 135040 101280    
17/Mar/2010 NTPC 210 CA 29/Apr/2010 2.6 3.1 2.5 2.7 60 207.44 222625 35750    
17/Mar/2010 TATAMOTORS 800 CA 29/Apr/2010 30 34.25 26.2 26.2 29 205.08 54400 17850    
17/Mar/2010 RELIANCE 1040 CA 29/Apr/2010 63 65 50.25 52.55 61 201.61 21300 3900    
17/Mar/2010 ICICIBANK 920 PA 29/Apr/2010 33 33 27.1 28.55 59 196.11 116550 9450    
17/Mar/2010 SUZLON 80 CA 29/Apr/2010 3.25 3.5 2.3 2.45 78 194.02 414000 102000    
17/Mar/2010 SBIN 2150 CA 29/Apr/2010 20.7 29.2 20.7 25 65 186.76 5412 1320    
17/Mar/2010 IFCI 55 CA 29/Apr/2010 1.8 1.9 1.35 1.4 41 183.04 362480 252160    
17/Mar/2010 RELIANCE 1080 CA 29/Apr/2010 30 39 28 32.35 50 167.25 67800 6300    
17/Mar/2010 SBIN 2100 CA 29/Apr/2010 39.2 46.75 35 39.35 58 163.87 17028 3300    
17/Mar/2010 UNITECH 80 CA 29/Apr/2010 2.7 2.75 1.9 2 44 163.01 297000 121500    
17/Mar/2010 TATAMOTORS 820 CA 29/Apr/2010 22 27 22 22.85 21 150.99 12750 11050    
17/Mar/2010 HINDALCO 160 PA 29/Apr/2010 3.95 3.95 2.95 3 26 149.39 49252 -3518    
17/Mar/2010 ICICIBANK 980 CA 29/Apr/2010 25.8 27 25.8 26.65 41 144.45 16800 14000    
17/Mar/2010 HINDALCO 180 CA 29/Apr/2010 5.15 6.1 4.85 5.75 21 137.1 94986 21108    
17/Mar/2010 SUZLON 90 CA 29/Apr/2010 1.05 1.25 0.8 0.85 49 133.87 246000 102000    
17/Mar/2010 RELIANCE 1120 CA 29/Apr/2010 22.35 22.5 17 17 39 133.4 7800 3900    
17/Mar/2010 INFOSYSTCH 2800 CA 29/Apr/2010 54.15 65 54 54.9 23 131.36 7000 4000    
17/Mar/2010 IDEA 65 CA 29/Apr/2010 2.75 3 2.65 2.95 70 128.21 183600 137700    
17/Mar/2010 CAIRN 280 CA 29/Apr/2010 13 14.15 11.2 11.65 35 127.83 40000 6250    
17/Mar/2010 TATASTEEL 620 CA 29/Apr/2010 35 39 33.05 33.9 25 125.26 100848 9932    
17/Mar/2010 RELIANCE 1140 CA 29/Apr/2010 15 16.65 12.75 13.1 36 124.78 13800 9900    
17/Mar/2010 UNITECH 75 CA 29/Apr/2010 4.7 5 3.5 3.7 34 121.21 324000 72000    
17/Mar/2010 DLF 320 CA 29/Apr/2010 16.35 17.7 13.4 14.15 44 118.21 46400 16800    
17/Mar/2010 SBIN 1900 PA 29/Apr/2010 25 25 19 22 42 106.48 3432 1320    
17/Mar/2010 RELIANCE 1040 PA 29/Apr/2010 20.25 22.8 19.2 22.8 33 105 18600 5100    
17/Mar/2010 TCS 840 CA 29/Apr/2010 26 32.5 25.75 28.5 12 104.21 19000 1000    
17/Mar/2010 SUZLON 85 CA 29/Apr/2010 1.75 1.75 1.3 1.5 39 101.32 165000 87000    
17/Mar/2010 ICICIBANK 960 CA 29/Apr/2010 29.9 35.45 29.9 34 29 100.79 33600 3150    
17/Mar/2010 IDEA 70 CA 29/Apr/2010 1 1.25 0.9 1.15 52 99.76 86400 13500    
17/Mar/2010 RCOM 170 CA 29/Apr/2010 5 5 3.7 4.15 81 98.86 147000 24500    
17/Mar/2010 TCS 860 CA 29/Apr/2010 18.9 20.5 18 18 11 96.76 19000 4000    
17/Mar/2010 HINDUNILVR 230 CA 29/Apr/2010 5.35 5.5 4.8 5.35 41 96.42 208000 17000    
17/Mar/2010 HINDALCO 170 CA 29/Apr/2010 9 11.9 9 11.15 15 95.17 112576 28144    
17/Mar/2010 SBIN 1950 PA 29/Apr/2010 37 37 30 31.2 36 94.17 2244 924    
17/Mar/2010 NTPC 200 CA 29/Apr/2010 6.3 7.5 6.3 6.3 28 94.14 113750 19500    
17/Mar/2010 UNITECH 85 CA 29/Apr/2010 1.2 1.4 0.75 0.9 24 93.08 153000 85500    
17/Mar/2010 RCOM 160 CA 29/Apr/2010 8.95 9.5 7.45 8.05 77 90.87 98700 9800    
17/Mar/2010 BHARTIARTL 300 PA 29/Apr/2010 13.05 13.05 11.85 12.6 58 90.63 35500 14500    
17/Mar/2010 SAIL 240 CA 29/Apr/2010 11.75 12.1 10.35 10.35 26 88.3 43200 24300    
17/Mar/2010 IDEA 60 CA 29/Apr/2010 5.15 6 5.15 5.55 48 84.85 32400 -64800    
17/Mar/2010 INFOSYSTCH 2600 PA 29/Apr/2010 33.5 40.35 33.5 40.35 16 84.34 7200 1800    
17/Mar/2010 SAIL 250 CA 29/Apr/2010 6.75 7.3 6.1 6.4 24 83.11 24300 13500    
17/Mar/2010 ICICIBANK 940 CA 29/Apr/2010 39.9 48.1 39.9 45 24 82.72 10850 1050    
17/Mar/2010 RNRL 70 CA 29/Apr/2010 2.2 2.45 1.8 1.9 32 82.6 250320 64368    
17/Mar/2010 DLF 320 PA 29/Apr/2010 18.3 20 17 19.1 30 80.99 28800 19200    
17/Mar/2010 HINDALCO 170 PA 29/Apr/2010 6.35 7.1 6.1 6.5 13 80.73 56288 35180    
17/Mar/2010 LT 1700 CA 29/Apr/2010 22 27 21.35 23.55 23 79.29 6600 3200    
17/Mar/2010 MPHASIS 660 CA 29/Apr/2010 48.2 64 14.4 58 14 78.66 1600 800    
17/Mar/2010 RELIANCE 1050 PA 29/Apr/2010 22.5 26.8 22.05 25.5 24 77.36 7200 6300    
17/Mar/2010 SESAGOA 440 CA 29/Apr/2010 13.7 32.25 13.7 20.15 11 76.34 1500 1500    
17/Mar/2010 ICICIBANK 940 PA 29/Apr/2010 42.75 42.75 35 36.5 22 75.24 9100 2800    
17/Mar/2010 RELIANCE 1020 CA 29/Apr/2010 75 78.25 67.1 75 23 75.19 29400 -3300    
17/Mar/2010 UNITECH 75 PA 29/Apr/2010 3.65 4.75 3.4 4.3 21 74.6 126000 81000    
17/Mar/2010 ITC 280 CA 29/Apr/2010 1.5 2.55 1.5 2.4 23 72.96 22500 22500    
17/Mar/2010 CAIRN 300 CA 29/Apr/2010 4.35 5.15 3.95 3.95 19 72.28 17500 -8750    
17/Mar/2010 SUZLON 75 CA 29/Apr/2010 5 5.35 4.15 4.3 30 71.93 168000 63000    
17/Mar/2010 TATAMOTORS 800 PA 29/Apr/2010 44.8 44.9 44.8 44.9 10 71.81 11050 -8500    
17/Mar/2010 SBIN 2000 CA 29/Apr/2010 86 94.5 83.3 92 26 71.7 7128 2772    
17/Mar/2010 RENUKA 80 CA 29/Apr/2010 4.2 4.3 3.5 3.5 17 71.37 115000 50000    
17/Mar/2010 JINDALSTEL 720 CA 29/Apr/2010 21.75 21.75 19 19 10 71.04 8640 5760    
17/Mar/2010 RELIANCE 1080 PA 29/Apr/2010 34 39.95 34 39.95 21 70.44 31200 1200    
17/Mar/2010 HINDUNILVR 240 CA 29/Apr/2010 2.6 2.6 2.2 2.2 29 70.31 98000 24000    
17/Mar/2010 DLF 340 CA 29/Apr/2010 9.05 9.75 7.1 7.2 25 69.69 22400 10400    
17/Mar/2010 JINDALSAW 210 CA 29/Apr/2010 11 23.6 11 23.6 6 68.19 10000 0    
17/Mar/2010 SBIN 2050 CA 29/Apr/2010 59.25 69.3 56.1 62 24 66.98 6336 2772    
17/Mar/2010 TCS 800 PA 29/Apr/2010 13.25 13.3 11.25 12 8 64.96 7000 -1000    
17/Mar/2010 SUZLON 80 PA 29/Apr/2010 6.25 6.5 6.15 6.5 25 64.72 123000 69000    
17/Mar/2010 RNRL 65 CA 29/Apr/2010 3.8 4.2 3.25 3.3 26 64 185952 57216    
17/Mar/2010 RCOM 160 PA 29/Apr/2010 5.35 6.55 5 6.05 55 63.72 81200 25900    
17/Mar/2010 STER 860 CA 29/Apr/2010 29.35 29.35 24.4 26 16 62.22 5694 5256    
17/Mar/2010 ITC 270 CA 29/Apr/2010 4 5.6 4 5.15 20 61.86 46125 14625    
17/Mar/2010 ISPATIND 20 CA 29/Apr/2010 0.95 1.05 0.8 0.8 23 59.87 821700 186750    
17/Mar/2010 RELIANCE 1060 PA 29/Apr/2010 29.65 30.45 26.5 29.15 18 58.78 5100 3600    
17/Mar/2010 RELCAPITAL 800 CA 29/Apr/2010 42.95 43.25 36.15 36.7 25 58.05 11040 5520    
17/Mar/2010 ITC 260 CA 29/Apr/2010 8 10.2 8 10.2 19 57.55 66375 20250    
17/Mar/2010 ISPATIND 22 CA 29/Apr/2010 0.4 0.45 0.35 0.35 19 54.13 908850 124500    
17/Mar/2010 NTPC 200 PA 29/Apr/2010 5 5 4.05 4.6 16 53.12 102375 19500    
17/Mar/2010 INFOSYSTCH 2700 CA 29/Apr/2010 108.2 116.75 105 105 9 50.6 5400 400    
17/Mar/2010 TATASTEEL 620 PA 29/Apr/2010 21.75 24.45 20.35 24.45 10 49.03 105432 6112    
17/Mar/2010 JPASSOCIAT 150 CA 29/Apr/2010 8.75 8.75 6.9 6.9 18 47.93 75960 6752    
17/Mar/2010 HINDALCO 190 CA 29/Apr/2010 2.9 3 2.9 3 7 47.52 24626 24626    
17/Mar/2010 RPOWER 140 CA 29/Apr/2010 6.8 7.2 6.15 6.15 16 46.99 56000 8000    
17/Mar/2010 TATAMOTORS 760 PA 29/Apr/2010 25.05 27.5 22.9 27.5 7 46.72 22950 3400    
17/Mar/2010 RNRL 90 CA 29/Apr/2010 0.5 0.55 0.4 0.45 14 45.29 164496 35760    
17/Mar/2010 ICICIBANK 900 PA 29/Apr/2010 24 24 21 21 14 45.23 14700 -1400    
17/Mar/2010 CAIRN 320 CA 29/Apr/2010 2.4 6 1.2 1.2 11 44.36 15000 11250    
17/Mar/2010 BHARTIARTL 320 CA 29/Apr/2010 5 5.65 4.85 4.95 27 43.89 49500 10500    
17/Mar/2010 NTPC 210 PA 29/Apr/2010 10.4 10.8 10.35 10.8 12 42.98 39000 17875    
17/Mar/2010 HINDALCO 150 PA 29/Apr/2010 1.25 2 1.25 1.55 8 42.65 52770 -14072    
17/Mar/2010 RCOM 180 CA 29/Apr/2010 2.05 2.35 1.7 1.7 33 42.06 100100 21000    
17/Mar/2010 JINDALSTEL 680 CA 29/Apr/2010 32.9 63.65 32.9 63.65 6 41.94 1920 0    
17/Mar/2010 POWERGRID 110 CA 29/Apr/2010 1.95 2 1.8 1.95 19 40.94 63525 9625    
17/Mar/2010 SBIN 2200 CA 29/Apr/2010 13 17 13 14.3 14 40.92 2772 1452    
17/Mar/2010 TATASTEEL 580 PA 29/Apr/2010 9.75 11.5 9.4 11 9 40.6 15280 4584    
17/Mar/2010 INFOSYSTCH 2850 CA 29/Apr/2010 41 44.5 40.3 41 7 40.48 2400 1000    
17/Mar/2010 MTNL 75 CA 29/Apr/2010 2.7 2.7 2.25 2.3 16 39.6 76800 41600    
17/Mar/2010 IFCI 52 CA 29/Apr/2010 3 3 2.45 2.45 9 39.27 63040 63040    
17/Mar/2010 SAIL 220 PA 29/Apr/2010 2.8 2.85 2.55 2.85 13 39.07 29700 17550    
17/Mar/2010 RNRL 75 CA 29/Apr/2010 1.35 1.45 1 1 14 38.21 125160 42912    
17/Mar/2010 RNRL 80 CA 29/Apr/2010 0.75 0.9 0.75 0.8 13 37.57 225288 21456    
17/Mar/2010 NTPC 220 CA 29/Apr/2010 1.1 1.1 0.9 1 10 35.91 118625 6500    
17/Mar/2010 JINDALSTEL 700 CA 29/Apr/2010 28 30 27 27 5 34.98 9600 960    
17/Mar/2010 TATAMOTORS 780 CA 29/Apr/2010 39.5 42.85 38.5 40.1 5 34.87 9350 2550    
17/Mar/2010 PNB 940 CA 29/Apr/2010 25.75 27.95 25.75 27.6 12 34.81 2100 2100    
17/Mar/2010 MPHASIS 680 CA 29/Apr/2010 5.55 61 5.55 40 6 34.36 1600 1600    
17/Mar/2010 INFOSYSTCH 2750 PA 29/Apr/2010 90 93 90 93 6 34.09 1600 1200    
17/Mar/2010 RELIANCE 1000 PA 29/Apr/2010 13.85 13.85 10 11.4 11 33.37 72300 300    
17/Mar/2010 LT 1600 PA 29/Apr/2010 45 45 38 38 10 32.83 2400 -600    
17/Mar/2010 TATASTEEL 680 CA 29/Apr/2010 10.75 12.25 10.7 12.1 6 31.69 3820 3056    
17/Mar/2010 HINDUNILVR 220 PA 29/Apr/2010 5.2 6.3 5.2 6.1 14 31.62 43000 7000    
17/Mar/2010 SUZLON 75 PA 29/Apr/2010 3.35 4.15 3.35 4.15 13 30.62 84000 33000    
17/Mar/2010 RPOWER 150 CA 29/Apr/2010 3.1 3.1 2.15 2.2 10 30.52 84000 10000    
17/Mar/2010 LT 1650 CA 29/Apr/2010 35.6 45 35.6 41.95 9 30.44 3000 1400    
17/Mar/2010 AMBUJACEM 120 CA 29/Apr/2010 2.8 2.8 2.8 2.8 6 30.38 53612 24744    
17/Mar/2010 ITC 260 PA 29/Apr/2010 7 7.2 6 6.1 10 29.98 9000 6750    
17/Mar/2010 VIJAYABANK 50 CA 29/Apr/2010 1.5 1.5 1.2 1.2 8 28.3 62100 41400    
17/Mar/2010 HINDUNILVR 220 CA 29/Apr/2010 10 10.2 9.65 9.65 12 27.61 35000 0    
17/Mar/2010 STER 840 CA 29/Apr/2010 36.5 36.5 32.15 35.6 7 26.83 8322 3066    
17/Mar/2010 ITC 250 PA 29/Apr/2010 3.8 3.85 2.9 3 9 25.67 23625 7875    
17/Mar/2010 TCS 820 PA 29/Apr/2010 18.05 18.05 17.5 17.5 3 25.13 3000 3000    
17/Mar/2010 DLF 280 PA 29/Apr/2010 4.15 4.3 4.15 4.3 11 25.01 9600 8800    
17/Mar/2010 TCS 780 PA 29/Apr/2010 6.4 6.4 6.4 6.4 3 23.59 8000 2000    
17/Mar/2010 ONGC 1150 CA 29/Apr/2010 10.9 13.15 10.9 12.75 9 23.52 1575 1125    
17/Mar/2010 UNITECH 70 PA 29/Apr/2010 1.95 2.5 1.8 2.4 7 22.72 49500 13500    
17/Mar/2010 UNITECH 100 CA 29/Apr/2010 0.2 0.25 0.2 0.25 5 22.54 90000 18000    
17/Mar/2010 UNITECH 100 PA 29/Apr/2010 24.4 24.4 24.4 24.4 4 22.39 18000 18000    
17/Mar/2010 INFOSYSTCH 2700 PA 29/Apr/2010 72.3 72.3 71 72 4 22.17 1400 400    
17/Mar/2010 NTPC 190 PA 29/Apr/2010 1.5 1.5 1.35 1.35 7 21.77 39000 -8125    
17/Mar/2010 TATASTEEL 700 CA 29/Apr/2010 7 8 6.65 6.65 4 21.61 2292 1528    
17/Mar/2010 HDFC 2800 CA 29/Apr/2010 52 52 52 52 5 21.39 750 750    
17/Mar/2010 SUZLON 100 CA 29/Apr/2010 0.45 0.45 0.4 0.45 7 21.09 507000 21000    
17/Mar/2010 AUROPHARMA 980 CA 29/Apr/2010 5 5 5 5 3 20.68 2100 2100    
17/Mar/2010 IDFC 170 CA 29/Apr/2010 5 5 4.6 4.6 4 20.62 41300 5900    
17/Mar/2010 JSWSTEEL 1200 PA 29/Apr/2010 25 33 25 33 4 20.26 1648 1648    
17/Mar/2010 INFOSYSTCH 2400 PA 29/Apr/2010 8 8 8 8 4 19.26 800 800    
17/Mar/2010 HINDUNILVR 210 PA 29/Apr/2010 2.45 2.65 2.3 2.45 9 19.11 29000 3000    
17/Mar/2010 IDBI 130 CA 29/Apr/2010 1.7 1.7 1.25 1.5 6 18.93 24000 9600    
17/Mar/2010 ISPATIND 25 CA 29/Apr/2010 0.15 0.15 0.15 0.15 6 18.78 199200 12450    
17/Mar/2010 BHEL 2400 CA 29/Apr/2010 65 68 65 68 5 18.5 1200 150    
17/Mar/2010 DLF 300 CA 29/Apr/2010 29.85 29.85 24 24 7 18.38 33600 3200    
17/Mar/2010 FSL 30 CA 29/Apr/2010 1.4 1.4 1.25 1.25 6 17.86 133000 28500    
17/Mar/2010 HDIL 320 CA 29/Apr/2010 6.55 10 6.5 9 7 17.73 6192 5418    
17/Mar/2010 ESSAROIL 150 CA 29/Apr/2010 4.2 5.7 4.2 5.35 8 17.51 19768 8472    
17/Mar/2010 TATASTEEL 560 PA 29/Apr/2010 5 7.5 5 7.5 4 17.29 42784 0    
17/Mar/2010 CIPLA 340 CA 29/Apr/2010 4.7 6.6 4.7 6.6 4 17.29 3750 1250    
17/Mar/2010 RPOWER 140 PA 29/Apr/2010 3.8 4 3.75 4 6 17.27 110000 12000    
17/Mar/2010 LT 1600 CA 29/Apr/2010 63.2 68.5 61 68.5 5 16.65 7600 600    
17/Mar/2010 HDFC 2700 PA 29/Apr/2010 73.45 74.2 71.9 72 4 16.63 1650 600    
17/Mar/2010 DLF 400 CA 29/Apr/2010 1.15 1.15 1.1 1.1 5 16.04 64800 4000    
17/Mar/2010 BHARTIARTL 280 PA 29/Apr/2010 5 5.3 4.5 4.9 11 15.67 20500 1500    
17/Mar/2010 IDBI 120 CA 29/Apr/2010 6 6 4.6 4.6 5 15.03 14400 9600    
17/Mar/2010 M&M 1150 CA 29/Apr/2010 38.05 38.05 38.05 38.05 4 14.82 1248 1248    
17/Mar/2010 GVKPIL 50 CA 29/Apr/2010 0.7 0.95 0.7 0.85 6 14.48 57000 19000    
17/Mar/2010 RELIANCE 960 PA 29/Apr/2010 5 5 4.75 5 5 14.47 12300 0    
17/Mar/2010 IFCI 60 CA 29/Apr/2010 0.7 0.7 0.5 0.5 3 14.32 39400 15760    
17/Mar/2010 RANBAXY 440 PA 29/Apr/2010 6.15 7 6 7 4 14.28 3200 2400    
17/Mar/2010 SAIL 260 CA 29/Apr/2010 3.8 3.8 3.25 3.25 4 14.23 6750 4050    
17/Mar/2010 HINDALCO 200 CA 29/Apr/2010 1 2.45 1 2.45 2 14.19 7036 7036    
17/Mar/2010 RELCAPITAL 820 CA 29/Apr/2010 31.5 34.55 30.5 30.5 6 14.1 1104 -276    
17/Mar/2010 TATAMOTORS 780 PA 29/Apr/2010 35.3 35.3 35 35 2 13.85 38250 1700    
17/Mar/2010 UNITECH 70 CA 29/Apr/2010 7 7 6.5 6.65 4 13.8 36000 13500    
17/Mar/2010 CHAMBLFERT 65 CA 29/Apr/2010 1.5 1.65 1.3 1.3 6 13.76 13800 13800    
17/Mar/2010 RENUKA 85 CA 29/Apr/2010 2.35 2.35 2 2 3 13.07 85000 0    
17/Mar/2010 RPOWER 160 CA 29/Apr/2010 1.15 1.15 1.15 1.15 4 12.89 80000 8000    
17/Mar/2010 CIPLA 320 CA 29/Apr/2010 13.65 15.7 13.65 15.7 3 12.55 1250 0    
17/Mar/2010 POWERGRID 100 CA 29/Apr/2010 7.55 7.65 7.55 7.65 6 12.42 23100 7700    
17/Mar/2010 DLF 300 PA 29/Apr/2010 9.65 10.4 8.6 10.4 5 12.38 8000 800    
17/Mar/2010 IFCI 50 PA 29/Apr/2010 1.75 1.8 1.75 1.8 3 12.24 39400 23640    
17/Mar/2010 HINDUNILVR 230 PA 29/Apr/2010 11.4 11.4 11.4 11.4 5 12.07 14000 0    
17/Mar/2010 ONGC 1050 PA 29/Apr/2010 21.65 21.65 16.95 21 5 12.03 2700 900    
17/Mar/2010 RELCAPITAL 800 PA 29/Apr/2010 36.15 36.15 35.95 35.95 5 11.53 2484 1104    
17/Mar/2010 INFOSYSTCH 2750 CA 29/Apr/2010 77 77 77 77 2 11.3 3800 -400    
17/Mar/2010 POWERGRID 110 PA 29/Apr/2010 5.75 5.75 5.75 5.75 5 11.14 17325 9625    
17/Mar/2010 ICICIBANK 1000 CA 29/Apr/2010 19.8 19.95 19.8 19.95 3 10.7 1050 1050    
17/Mar/2010 RPOWER 170 CA 29/Apr/2010 0.75 0.75 0.4 0.4 3 10.23 40000 2000    
17/Mar/2010 ONGC 1100 CA 29/Apr/2010 27.6 29 27.6 29 4 10.15 3600 900    
17/Mar/2010 SAIL 170 CA 29/Apr/2010 70 70.5 70 70.5 3 9.72 4050 4050    
17/Mar/2010 SAIL 230 PA 29/Apr/2010 5.45 5.45 5.45 5.45 3 9.53 5400 1350    
17/Mar/2010 WIPRO 760 CA 29/Apr/2010 17.9 18.95 17.9 18.95 2 9.34 1200 1200    
17/Mar/2010 IBREALEST 170 CA 29/Apr/2010 12.9 12.9 8.5 8.5 4 9.33 5200 3900    
17/Mar/2010 PUNJLLOYD 240 PA 29/Apr/2010 66.3 66.3 66.3 66.3 2 9.18 3000 3000    
17/Mar/2010 RENUKA 90 CA 29/Apr/2010 1.15 1.15 1.1 1.1 2 9.11 85000 0    
17/Mar/2010 TCS 900 CA 29/Apr/2010 7 7 7 7 1 9.07 1000 1000    
17/Mar/2010 CIPLA 360 CA 29/Apr/2010 2.05 2.5 2.05 2.5 2 9.05 2500 2500    
17/Mar/2010 RELINFRA 1050 CA 29/Apr/2010 32.5 34.9 30.85 30.85 3 8.96 5520 0    
17/Mar/2010 TCS 880 CA 29/Apr/2010 13.75 13.75 13.75 13.75 1 8.93 1000 1000    
17/Mar/2010 RELCAPITAL 780 PA 29/Apr/2010 25.95 28 25.5 28 4 8.9 828 828    
17/Mar/2010 DLF 340 PA 29/Apr/2010 30 30 30 30 3 8.88 2400 2400    
17/Mar/2010 CHAMBLFERT 60 CA 29/Apr/2010 3.3 3.3 2.95 3.1 4 8.71 20700 6900    
17/Mar/2010 TCS 820 CA 29/Apr/2010 37.3 37.3 37.3 37.3 1 8.57 14000 1000    
17/Mar/2010 BHARTIARTL 340 CA 29/Apr/2010 2 2.05 1.8 1.9 5 8.54 42500 1500    
17/Mar/2010 INDHOTEL 110 CA 29/Apr/2010 1 1.5 1 1.5 2 8.45 7596 7596    
17/Mar/2010 TCS 800 CA 29/Apr/2010 45 45 45 45 1 8.45 6000 1000    
17/Mar/2010 HDFC 2700 CA 29/Apr/2010 102 102 102 102 2 8.4 300 0    
17/Mar/2010 BHUSANSTL 1600 PA 29/Apr/2010 66 66 66 66 1 8.33 5000 0    
17/Mar/2010 IDEA 60 PA 29/Apr/2010 1.1 1.4 1.1 1.4 5 8.27 13500 8100    
17/Mar/2010 MOSERBAER 80 CA 29/Apr/2010 2.5 2.5 2.5 2.5 4 8.16 9900 -9900    
17/Mar/2010 RANBAXY 480 CA 29/Apr/2010 19.75 20.9 19.75 20.9 2 8 4800 0    
17/Mar/2010 BHARTIARTL 260 PA 29/Apr/2010 1.5 1.5 1.5 1.5 6 7.84 17500 3000    
17/Mar/2010 TATAPOWER 1250 PA 29/Apr/2010 10.95 12.95 10.95 12.95 3 7.57 600 600    
17/Mar/2010 RNRL 65 PA 29/Apr/2010 4.85 5 4.85 4.95 3 7.5 17880 7152    
17/Mar/2010 TATAMOTORS 840 CA 29/Apr/2010 29.8 29.8 29.8 29.8 1 7.39 4250 -850    
17/Mar/2010 IVRCLINFRA 360 CA 29/Apr/2010 6 6 6 6 2 7.32 2000 2000    
17/Mar/2010 RENUKA 70 PA 29/Apr/2010 2.35 2.35 2 2 2 7.21 5000 5000    
17/Mar/2010 RELCAPITAL 840 CA 29/Apr/2010 24.2 25.1 24.2 25.1 3 7.15 1380 828    
17/Mar/2010 BAJAJHIND 160 CA 29/Apr/2010 4 6.8 4 5 3 7.06 4275 1425    
17/Mar/2010 LT 1750 CA 29/Apr/2010 12.1 14 12.1 14 2 7.05 400 200    
17/Mar/2010 TATAMOTORS 760 CA 29/Apr/2010 52 52 52 52 1 6.9 11050 0    
17/Mar/2010 ICICIBANK 920 CA 29/Apr/2010 53 55 53 55 2 6.81 18900 350    
17/Mar/2010 SAIL 240 PA 29/Apr/2010 9.6 9.85 9.6 9.85 2 6.74 16200 1350    
17/Mar/2010 TATAMOTORS 740 PA 29/Apr/2010 19.65 19.65 19.65 19.65 1 6.45 10200 850    
17/Mar/2010 SESAGOA 420 PA 29/Apr/2010 10 10 10 10 1 6.45 1500 1500    
17/Mar/2010 ESSAROIL 140 CA 29/Apr/2010 9 9 7.9 8.5 3 6.28 4236 0    
17/Mar/2010 MARUTI 1550 CA 29/Apr/2010 15 16 15 16 2 6.26 1000 0    
17/Mar/2010 INFOSYSTCH 2900 PA 29/Apr/2010 180 180 180 180 1 6.16 200 200    
17/Mar/2010 LT 1500 PA 29/Apr/2010 12.85 13.15 12.85 13.15 2 6.05 200 -400    
17/Mar/2010 HINDUNILVR 200 PA 29/Apr/2010 0.85 1.15 0.85 1.15 3 6.02 7000 2000    
17/Mar/2010 ITC 250 CA 29/Apr/2010 15 15.2 15 15.2 2 5.96 28125 2250    
17/Mar/2010 GSPL 85 CA 29/Apr/2010 4.25 4.25 4.25 4.25 1 5.44 6100 6100    
17/Mar/2010 ONGC 1200 CA 29/Apr/2010 4.95 4.95 4.95 4.95 2 5.42 450 225    
17/Mar/2010 SBIN 2000 PA 29/Apr/2010 55 55 48 48 2 5.41 2244 132    
17/Mar/2010 IFCI 60 PA 29/Apr/2010 8.5 8.5 8.5 8.5 1 5.39 7880 7880    
17/Mar/2010 IDFC 180 CA 29/Apr/2010 2.1 2.1 2.1 2.1 1 5.37 8850 0    
17/Mar/2010 ASHOKLEY 52 CA 29/Apr/2010 3.5 3.5 3.5 3.5 1 5.34 9550 9550    
17/Mar/2010 GRASIM 2950 CA 29/Apr/2010 83.25 83.25 83.25 83.25 1 5.33 176 176    
17/Mar/2010 ISPATIND 20 PA 29/Apr/2010 1.15 1.2 1.15 1.2 2 5.27 224100 24900    
17/Mar/2010 ONGC 1100 PA 29/Apr/2010 45 45 38.8 38.8 2 5.13 900 225    
17/Mar/2010 INFOSYSTCH 2550 PA 29/Apr/2010 15.5 15.5 15.5 15.5 1 5.13 5800 0    
17/Mar/2010 GAIL 440 CA 29/Apr/2010 7.55 7.55 7.55 7.55 1 5.03 2250 1125    
17/Mar/2010 INFOSYSTCH 2500 PA 29/Apr/2010 17.25 17.25 17.25 17.25 1 5.03 1600 -200    
17/Mar/2010 HINDUNILVR 250 CA 29/Apr/2010 1.25 1.25 1.25 1.25 2 5.02 47000 2000    
17/Mar/2010 TATASTEEL 600 CA 29/Apr/2010 50 50 50 50 1 4.96 43548 0    
17/Mar/2010 AMBUJACEM 115 PA 29/Apr/2010 3.25 3.25 3.25 3.25 1 4.87 8248 4124    
17/Mar/2010 AMBUJACEM 110 CA 29/Apr/2010 8 8 8 8 1 4.86 4124 4124    
17/Mar/2010 TTML 35 PA 29/Apr/2010 11 11 11 11 1 4.8 10450 10450    
17/Mar/2010 ANDHRABANK 100 CA 29/Apr/2010 3.5 3.5 3.5 3.5 2 4.76 4600 4600    
17/Mar/2010 WIPRO 780 CA 29/Apr/2010 12.55 12.55 12.55 12.55 1 4.75 600 600    
17/Mar/2010 GMRINFRA 60 CA 29/Apr/2010 2.05 2.05 1.95 1.95 3 4.65 17500 5000    
17/Mar/2010 WIPRO 740 PA 29/Apr/2010 30 30 30 30 1 4.62 600 600    
17/Mar/2010 BHARTIARTL 280 CA 29/Apr/2010 25.2 25.3 25 25.3 3 4.57 14500 1000    
17/Mar/2010 WIPRO 720 CA 29/Apr/2010 41.4 41.4 41.4 41.4 1 4.56 1200 -600    
17/Mar/2010 CROMPGREAV 250 CA 29/Apr/2010 10 10 10 10 1 4.55 1750 1750    
17/Mar/2010 BAJAJHIND 150 CA 29/Apr/2010 10 10 7.45 7.45 2 4.52 8550 1425    
17/Mar/2010 IDEA 55 PA 29/Apr/2010 0.35 0.4 0.35 0.4 3 4.48 8100 2700    
17/Mar/2010 INDIAINFO 150 PA 29/Apr/2010 27.65 27.65 27.65 27.65 1 4.44 2500 2500    
17/Mar/2010 WIPRO 720 PA 29/Apr/2010 19.1 19.1 19.1 19.1 1 4.43 600 600    
17/Mar/2010 RENUKA 80 PA 29/Apr/2010 6.5 6.5 6.5 6.5 1 4.32 5000 5000    
17/Mar/2010 SUZLON 70 PA 29/Apr/2010 1.9 2.1 1.9 2 2 4.32 24000 6000    
17/Mar/2010 IFCI 50 CA 29/Apr/2010 3.7 3.7 3.7 3.7 1 4.23 47280 7880    
17/Mar/2010 TATASTEEL 540 PA 29/Apr/2010 4.95 4.95 4.95 4.95 1 4.16 764 764    
17/Mar/2010 RANBAXY 500 CA 29/Apr/2010 11.05 11.05 11.05 11.05 1 4.08 1600 800    
17/Mar/2010 HEROHONDA 2000 CA 29/Apr/2010 35.05 35.05 35.05 35.05 1 4.07 400 200    
17/Mar/2010 UNITECH 90 CA 29/Apr/2010 0.5 0.5 0.5 0.5 1 4.07 22500 4500    
17/Mar/2010 RENUKA 75 CA 29/Apr/2010 6.25 6.25 6.25 6.25 1 4.06 20000 0    
17/Mar/2010 RNRL 55 PA 29/Apr/2010 1.4 1.4 1.4 1.4 2 4.03 10728 7152    
17/Mar/2010 RENUKA 75 PA 29/Apr/2010 4.3 4.3 4.3 4.3 1 3.96 5000 5000    
17/Mar/2010 STER 880 CA 29/Apr/2010 21.4 21.4 21.4 21.4 1 3.94 438 438    
17/Mar/2010 UNITECH 80 PA 29/Apr/2010 6.7 6.7 6.7 6.7 1 3.9 45000 0    
17/Mar/2010 ACC 1000 CA 29/Apr/2010 25.15 25.15 25.15 25.15 1 3.85 376 0    
17/Mar/2010 RCOM 170 PA 29/Apr/2010 11 11.1 10.65 11.1 3 3.79 25200 -700    
17/Mar/2010 NTPC 230 CA 29/Apr/2010 0.55 0.55 0.55 0.55 1 3.74 34125 0    
17/Mar/2010 NAGARFERT 35 CA 29/Apr/2010 0.65 0.65 0.55 0.55 2 3.73 15750 10500    
17/Mar/2010 SUZLON 100 PA 29/Apr/2010 23.75 23.75 23.75 23.75 1 3.71 3000 3000    
17/Mar/2010 STER 820 PA 29/Apr/2010 29 29 29 29 1 3.71 438 438    
17/Mar/2010 ACC 950 PA 29/Apr/2010 30.6 30.6 30.6 30.6 1 3.68 376 376    
17/Mar/2010 MRPL 80 CA 29/Apr/2010 2.9 2.9 2.9 2.9 1 3.68 4450 4450    
17/Mar/2010 M&M 1050 PA 29/Apr/2010 108.35 108.35 108.35 108.35 1 3.61 624 312    
17/Mar/2010 CAIRN 280 PA 29/Apr/2010 7.55 7.55 7.55 7.55 1 3.59 5000 1250    
17/Mar/2010 HDFCBANK 1750 PA 29/Apr/2010 29.95 29.95 29.95 29.95 1 3.55 400 200    
17/Mar/2010 LT 1650 PA 29/Apr/2010 61 61 61 61 1 3.42 200 200    
17/Mar/2010 IDBI 140 CA 29/Apr/2010 1 1 1 1 1 3.38 2400 2400    
17/Mar/2010 SAIL 200 CA 29/Apr/2010 42 42 42 42 1 3.26 2700 1350    
17/Mar/2010 JPASSOCIAT 170 PA 29/Apr/2010 21.85 21.85 21.85 21.85 1 3.23 1688 1688    
17/Mar/2010 HCC 150 CA 29/Apr/2010 2.5 2.5 2.5 2.5 1 3.2 2100 2100    
17/Mar/2010 RCOM 150 PA 29/Apr/2010 2.35 2.35 1.95 1.95 3 3.19 17500 0    
17/Mar/2010 RPOWER 150 PA 29/Apr/2010 9.75 9.75 9.75 9.75 1 3.19 8000 2000    
17/Mar/2010 ITC 240 CA 29/Apr/2010 38.75 38.75 38.75 38.75 1 3.13 9000 0    
17/Mar/2010 SUZLON 90 PA 29/Apr/2010 14 14 14 14 1 3.12 3000 3000    
17/Mar/2010 MARUTI 1500 CA 29/Apr/2010 41.1 41.1 41.1 41.1 1 3.08 400 200    
17/Mar/2010 ICICIBANK 860 PA 29/Apr/2010 21 21 21 21 1 3.08 1400 350    
17/Mar/2010 HCC 140 CA 29/Apr/2010 6.5 6.5 6.5 6.5 1 3.07 2100 2100    
17/Mar/2010 RELIANCE 980 PA 29/Apr/2010 9.7 9.7 9.7 9.7 1 2.96 7200 0    
17/Mar/2010 EDUCOMP 760 CA 29/Apr/2010 29 29 29 29 1 2.95 375 375    
17/Mar/2010 MLL 50 CA 29/Apr/2010 10 10 10 10 1 2.94 4900 4900    
17/Mar/2010 PNB 940 PA 29/Apr/2010 32.25 32.25 32.25 32.25 1 2.91 600 300    
17/Mar/2010 JPASSOCIAT 170 CA 29/Apr/2010 2.55 2.55 2.55 2.55 1 2.91 1688 1688    
17/Mar/2010 TATAPOWER 1400 CA 29/Apr/2010 51 51 51 51 1 2.9 200 -200    
17/Mar/2010 MARUTI 1400 PA 29/Apr/2010 25.7 25.7 25.7 25.7 1 2.85 400 200    
17/Mar/2010 PUNJLLOYD 180 CA 29/Apr/2010 8 8 8 8 1 2.82 1500 1500    
17/Mar/2010 RELINFRA 960 PA 29/Apr/2010 20.7 20.7 20.7 20.7 1 2.7 552 276    
17/Mar/2010 BAJAJHIND 180 CA 29/Apr/2010 1.5 1.5 1.5 1.5 1 2.58 5700 1425    
17/Mar/2010 IBREALEST 190 CA 29/Apr/2010 2 2 2 2 1 2.49 1300 1300    
17/Mar/2010 HDIL 300 CA 29/Apr/2010 19 19 19 19 1 2.46 1548 0    
17/Mar/2010 CHAMBLFERT 70 CA 29/Apr/2010 0.8 0.8 0.8 0.8 1 2.44 3450 3450    
17/Mar/2010 KFA 55 CA 29/Apr/2010 1.65 1.65 1.65 1.65 1 2.4 8500 4250    
17/Mar/2010 RNRL 60 CA 29/Apr/2010 6.25 6.25 6.25 6.25 1 2.36 14304 0    
17/Mar/2010 RELCAPITAL 780 CA 29/Apr/2010 45.5 45.5 45.5 45.5 1 2.27 276 0    
17/Mar/2010 GMRINFRA 70 PA 29/Apr/2010 11.3 11.3 11.3 11.3 1 2.03 2500 2500    
17/Mar/2010 SUZLON 65 PA 29/Apr/2010 1 1 1 1 1 1.98 9000 3000    
17/Mar/2010 INDIACEM 130 CA 29/Apr/2010 1.6 1.6 1.6 1.6 1 1.9 2900 1450    
17/Mar/2010 RNRL 50 PA 29/Apr/2010 0.5 0.5 0.5 0.5 1 1.8 3576 3576    
17/Mar/2010 IDEA 55 CA 29/Apr/2010 10 10 10 10 1 1.75 2700 2700    
17/Mar/2010 GMRINFRA 65 CA 29/Apr/2010 1 1 1 1 1 1.65 2500 2500    
17/Mar/2010 GMRINFRA 50 CA 29/Apr/2010 10 10 10 10 1 1.5 2500 2500