INSTRUM EXPIRY_D STRIKE_P OPTION_ SETTLE_P

ENT SYMBOL T R TYP OPEN HIGH LOW CLOSE R

FUTIDX BANKNIFTY ### 0 XX 33107.85 33144.4 32655 32953.75 32953.75
FUTIDX FINNIFTY ### 0 XX 15784.85 15784.85 15570 15727.45 15727.45
FUTIDX NIFTY ### 0 XX 14717.95 14788 14657.45 14769.95 14769.95
FUTSTK AARTIIND ### 0 XX 1736.4 1794.65 1695.4 1788.45 1788.45
FUTSTK ACC ### 0 XX 1896.85 1918.5 1888.1 1904.4 1904.4
FUTSTK ADANIENT ### 0 XX 1275 1316.95 1266.45 1291.2 1291.2
FUTSTK ADANIPOR ### 0 XX 747.7 757.2 738.05 745.45 745.45
FUTSTK ALKEM ### 0 XX 2932 2940 2859.05 2878.15 2878.15
FUTSTK AMARAJAB ### 0 XX 776.5 803 776.3 785.3 785.3
FUTSTK AMBUJAC ### 0 XX 312.65 316.85 311.1 314.75 314.75
FUTSTK APLLTD ### 0 XX 969.95 969.95 938.05 945.55 945.55
FUTSTK APOLLOHO ### 0 XX 3373.95 3396.5 3314.45 3357.5 3357.5
FUTSTK APOLLOTY ### 0 XX 217.65 218.75 211.7 214.85 214.85
FUTSTK ASHOKLEY ### 0 XX 112.65 114.75 111.6 114.4 114.4
FUTSTK ASIANPAIN ### 0 XX 2585 2592.2 2537 2558 2558
FUTSTK AUBANK ### 0 XX 961.45 972.45 939.65 961.65 961.65
FUTSTK AUROPHA ### 0 XX 1035 1045.1 1005 1013.2 1013.2
FUTSTK AXISBANK ### 0 XX 722.1 724.9 713 718.25 718.25
FUTSTK BAJAJ-AUT ### 0 XX 3877.05 3994.45 3877.05 3959.35 3959.35
FUTSTK BAJAJFINS ### 0 XX 11150 11226.75 11025.35 11087.15 11087.15
FUTSTK BAJFINANC ### 0 XX 5580 5636.3 5488.25 5550.05 5550.05
FUTSTK BALKRISIN ### 0 XX 1814.4 1858.55 1811.7 1834.6 1834.6
FUTSTK BANDHANB ### 0 XX 312.05 312.25 291.7 292.7 292.7
FUTSTK BANKBARO ### 0 XX 73.2 73.3 70.25 70.9 70.9
FUTSTK BATAINDIA ### 0 XX 1384 1384 1357 1361.15 1361.15
FUTSTK BEL ### 0 XX 139.9 143.4 137.8 142.7 142.7
FUTSTK BERGEPAIN ### 0 XX 713.5 721.85 710.8 720.1 720.1
FUTSTK BHARATFO ### 0 XX 638.35 650.55 636 645.1 645.1
FUTSTK BHARTIART ### 0 XX 564 567.85 555.35 562.25 562.25
FUTSTK BHEL ### 0 XX 59 59.5 57.2 58.3 58.3
FUTSTK BIOCON ### 0 XX 385.25 385.85 379 382.1 382.1
FUTSTK BOSCHLTD ### 0 XX 13488.85 13723.5 13470.9 13702.5 13702.5
FUTSTK BPCL ### 0 XX 428.95 437.75 426.6 436.2 436.2
FUTSTK BRITANNIA ### 0 XX 3464.95 3498.05 3447.9 3463.85 3463.85
FUTSTK CADILAHC ### 0 XX 611.3 613 595.45 604.7 604.7
FUTSTK CANBK ### 0 XX 146.45 147.55 142.85 144.1 144.1
FUTSTK CHOLAFIN ### 0 XX 561.2 586.9 558.5 581.55 581.55
FUTSTK CIPLA ### 0 XX 905.4 919.75 885 888.75 888.75
FUTSTK COALINDIA ### 0 XX 134.45 136.25 134.45 135.45 135.45
FUTSTK COFORGE ### 0 XX 2910.05 3454.85 2816 3396.05 3396.05
FUTSTK COLPAL ### 0 XX 1504.05 1518.7 1498 1510.55 1510.55
FUTSTK CONCOR ### 0 XX 574.3 594.2 573.8 580.85 580.85
FUTSTK CUB ### 0 XX 171.1 174.75 170.6 171.8 171.8
FUTSTK CUMMINSI ### 0 XX 859.65 863 842 843.6 843.6
FUTSTK DABUR ### 0 XX 544.65 548.65 540 546.95 546.95
FUTSTK DEEPAKNT ### 0 XX 1973.9 2012.7 1888.25 1900.8 1900.8
FUTSTK DIVISLAB ### 0 XX 4067.95 4104.95 4033.2 4083.65 4083.65
FUTSTK DLF ### 0 XX 250.05 252.7 246.25 251.6 251.6
FUTSTK DRREDDY ### 0 XX 5205.3 5285.05 5150.25 5187.15 5187.15
FUTSTK EICHERMO ### 0 XX 2394.15 2462 2380.8 2454.65 2454.65
FUTSTK ESCORTS ### 0 XX 1130 1148.9 1123 1139.3 1139.3
FUTSTK EXIDEIND ### 0 XX 184.05 186.75 182.4 183.8 183.8
FUTSTK FEDERALB ### 0 XX 80.7 80.95 78.8 79.15 79.15
FUTSTK GAIL ### 0 XX 146.6 152.1 146.6 151.65 151.65
FUTSTK GLENMARK ### 0 XX 580.1 581.45 568.8 573 573
FUTSTK GMRINFRA ### 0 XX 23.8 24.6 23.6 24.45 24.45
FUTSTK GODREJCP ### 0 XX 715.45 720.25 702.85 711 711
FUTSTK GODREJPR ### 0 XX 1227.2 1262.95 1206.05 1260.35 1260.35
FUTSTK GRANULES ### 0 XX 356.15 359.05 350 353.85 353.85
FUTSTK GRASIM ### 0 XX 1428.3 1457.75 1423.7 1452.95 1452.95
FUTSTK GUJGASLT ### 0 XX 537 539.4 533 538.45 538.45
FUTSTK HAVELLS ### 0 XX 1002.95 1013.3 993.5 1010.7 1010.7
FUTSTK HCLTECH ### 0 XX 920 929.9 906.2 921.5 921.5
FUTSTK HDFC ### 0 XX 2397.5 2442 2396.8 2437.9 2437.9
FUTSTK HDFCAMC ### 0 XX 2759.9 2786 2739.2 2749.15 2749.15
FUTSTK HDFCBANK ### 0 XX 1414.85 1418 1402.15 1409.5 1409.5
FUTSTK HDFCLIFE ### 0 XX 677.95 683.65 673 675.55 675.55
FUTSTK HEROMOT ### 0 XX 2814 2938 2814 2930.3 2930.3
FUTSTK HINDALCO ### 0 XX 369.75 389.75 369.35 388.05 388.05
FUTSTK HINDPETR ### 0 XX 247.25 251.45 245.7 247 247
FUTSTK HINDUNILV ### 0 XX 2413.15 2424.2 2391 2401.85 2401.85
FUTSTK IBULHSGFI ### 0 XX 181.95 182.3 175.4 177.6 177.6
FUTSTK ICICIBANK ### 0 XX 605.9 612 601.35 610.2 610.2
FUTSTK ICICIGI ### 0 XX 1459.95 1487 1459 1462.35 1462.35
FUTSTK ICICIPRULI ### 0 XX 563 569.5 552.9 560.55 560.55
FUTSTK IDEA ### 0 XX 8.45 8.45 8.3 8.4 8.4
FUTSTK IDFCFIRSTB ### 0 XX 56.8 57.2 55.8 57 57
FUTSTK IGL ### 0 XX 513.9 524 510.55 522.05 522.05
FUTSTK INDIGO ### 0 XX 1645.2 1683.8 1645.2 1666.2 1666.2
FUTSTK INDUSINDB ### 0 XX 939.65 943.55 923.9 928.7 928.7
FUTSTK INDUSTOW ### 0 XX 255.7 260.2 253.9 259.6 259.6
FUTSTK INFY ### 0 XX 1354.7 1373.5 1343.4 1366.35 1366.35
FUTSTK IOC ### 0 XX 93.2 93.65 92.6 93.25 93.25
FUTSTK IRCTC ### 0 XX 1744.85 1752.3 1725.65 1733.6 1733.6
FUTSTK ITC ### 0 XX 203.6 207.1 203.05 203.9 203.9
FUTSTK JINDALSTE ### 0 XX 441.85 464.9 440 462 462
FUTSTK JSWSTEEL ### 0 XX 723.3 746.45 720.45 734.9 734.9
FUTSTK JUBLFOOD ### 0 XX 2825 2845.5 2792.55 2837.4 2837.4
FUTSTK KOTAKBAN ### 0 XX 1788 1792.5 1765.95 1787.7 1787.7
FUTSTK L&TFH ### 0 XX 86.35 86.7 85.3 85.65 85.65
FUTSTK LALPATHLA ### 0 XX 2850.95 2878.75 2843.3 2858.2 2858.2
FUTSTK LICHSGFIN ### 0 XX 415.25 417.5 411.75 413.55 413.55
FUTSTK LT ### 0 XX 1348.9 1363.9 1342.25 1346.65 1346.65
FUTSTK LTI ### 0 XX 3899.9 3899.9 3811.5 3836.6 3836.6
FUTSTK LTTS ### 0 XX 2609.55 2609.6 2499.3 2561.65 2561.65
FUTSTK LUPIN ### 0 XX 1213.95 1223.9 1177 1204.2 1204.2
FUTSTK M&M ### 0 XX 754.35 762.55 749.45 752.05 752.05
FUTSTK M&MFIN ### 0 XX 156.5 157.8 154.6 156.55 156.55
FUTSTK MANAPPU ### 0 XX 149 150.4 147.75 150.1 150.1
FUTSTK MARICO ### 0 XX 459.9 478.2 459.4 477.2 477.2
FUTSTK MARUTI ### 0 XX 6615 6747.8 6605.75 6705.35 6705.35
FUTSTK MCDOWELL ### 0 XX 544.35 553.4 540 545.5 545.5
FUTSTK MFSL ### 0 XX 898.4 956.4 897 936.75 936.75
FUTSTK MGL ### 0 XX 1154.8 1163.8 1146.1 1156.7 1156.7
FUTSTK MINDTREE ### 0 XX 2183.25 2315.85 2151 2261.05 2261.05
FUTSTK MOTHERSU ### 0 XX 222.5 226.3 216.5 223 223
FUTSTK MPHASIS ### 0 XX 1763.3 1878.65 1748.55 1858.25 1858.25
FUTSTK MRF ### 0 XX 78900 79456.8 78116.8 78355.2 78355.2
FUTSTK MUTHOOTF ### 0 XX 1161.7 1182 1153 1177.6 1177.6
FUTSTK NAM-INDI ### 0 XX 342.4 348.7 338.8 347.25 347.25
FUTSTK NATIONAL ### 0 XX 67.85 70.2 67.4 69.05 69.05
FUTSTK NAUKRI ### 0 XX 4885.9 4889.5 4757.3 4789.45 4789.45
FUTSTK NAVINFLU ### 0 XX 3527.95 3664.95 3455 3642.75 3642.75
FUTSTK NESTLEIND ### 0 XX 16650 16807.35 16650 16781.6 16781.6
FUTSTK NMDC ### 0 XX 169.95 172.5 168.05 171.35 171.35
FUTSTK NTPC ### 0 XX 105.3 105.3 103.15 103.6 103.6
FUTSTK ONGC ### 0 XX 110.25 113.25 110.15 110.95 110.95
FUTSTK PAGEIND ### 0 XX 29626.95 29948.9 29550 29648.4 29648.4
FUTSTK PEL ### 0 XX 1733.05 1736.6 1691 1705.6 1705.6
FUTSTK PETRONET ### 0 XX 245.3 247.1 242.6 244.55 244.55
FUTSTK PFC ### 0 XX 110.65 110.95 109.2 109.5 109.5
FUTSTK PFIZER ### 0 XX 5425 5427.7 5280 5342.9 5342.9
FUTSTK PIDILITIND ### 0 XX 1822.25 1835.3 1808 1811.6 1811.6
FUTSTK PIIND ### 0 XX 2709.8 2715.1 2617 2670.15 2670.15
FUTSTK PNB ### 0 XX 37.2 37.5 35.8 36.15 36.15
FUTSTK POWERGRI ### 0 XX 219.5 220.15 215.05 216.75 216.75
FUTSTK PVR ### 0 XX 1123.6 1143.8 1102.9 1138.55 1138.55
FUTSTK RAMCOCE ### 0 XX 977.65 987.7 969.3 983.05 983.05
FUTSTK RBLBANK ### 0 XX 184.95 186.5 181.1 185.35 185.35
FUTSTK RECLTD ### 0 XX 131.5 131.65 130.2 131.25 131.25
FUTSTK RELIANCE ### 0 XX 1927.1 1944 1916.1 1939 1939
FUTSTK SAIL ### 0 XX 132.7 136 130 134.8 134.8
FUTSTK SBILIFE ### 0 XX 978.3 986 965.55 972.2 972.2
FUTSTK SBIN ### 0 XX 359.75 361 351.5 356.75 356.75
FUTSTK SHREECEM ### 0 XX 28142.85 28142.85 27617.9 27879 27879
FUTSTK SIEMENS ### 0 XX 1844.25 1880 1840 1874.55 1874.55
FUTSTK SRF ### 0 XX 6905.6 7014 6771.4 6873.85 6873.85
FUTSTK SRTRANSFI ### 0 XX 1301.85 1321.95 1277.35 1314.85 1314.85
FUTSTK SUNPHAR ### 0 XX 689.7 700.75 677 683.5 683.5
FUTSTK SUNTV ### 0 XX 508 509.95 488 490.4 490.4
FUTSTK TATACHEM ### 0 XX 701.5 703.95 651.65 678.5 678.5
FUTSTK TATACONS ### 0 XX 654.95 656.75 639.05 653.4 653.4
FUTSTK TATAMOTO ### 0 XX 296.25 303.75 291.5 303.05 303.05
FUTSTK TATAPOWE ### 0 XX 102.9 105.15 102.05 103.55 103.55
FUTSTK TATASTEEL ### 0 XX 1060.1 1134.4 1047.25 1108.2 1108.2
FUTSTK TCS ### 0 XX 3113.85 3151.6 3084.25 3123 3123
FUTSTK TECHM ### 0 XX 970 990.25 961.2 981.95 981.95
FUTSTK TITAN ### 0 XX 1445 1454 1436.2 1448.55 1448.55
FUTSTK TORNTPHA ### 0 XX 2650 2684.35 2593 2619 2619
FUTSTK TORNTPOW ### 0 XX 411.65 418.5 409.5 413.9 413.9
FUTSTK TRENT ### 0 XX 801.7 802.25 767.6 782.9 782.9
FUTSTK TVSMOTOR ### 0 XX 610.95 633.1 610 627.75 627.75
FUTSTK UBL ### 0 XX 1209.25 1233.95 1195.1 1207.85 1207.85
FUTSTK ULTRACEM ### 0 XX 6435 6461 6343.45 6429.4 6429.4
FUTSTK UPL ### 0 XX 643.35 643.7 630.35 636.35 636.35
FUTSTK VEDL ### 0 XX 268.7 273.25 265.6 270.4 270.4
FUTSTK VOLTAS ### 0 XX 979.8 992.95 967.25 987.9 987.9
FUTSTK WIPRO ### 0 XX 497 516 489 513.1 513.1
FUTSTK ZEEL ### 0 XX 184.25 184.65 180.3 182.9 182.9
CONTRAC VAL_INLA OPEN_IN CHG_IN_ TIMESTA
TS KH T OI MP
152428 1253751 1400400 -103825 6-May-21
1569 9822.93 23680 -14320 6-May-21
126875 1402196 11282025 417450 6-May-21
2880 21523.36 801550 79050 6-May-21
1561 14843.8 2375500 23000 6-May-21
10582 136682.9 13356000 -447000 6-May-21
10125 94471.39 72631250 -3750 6-May-21
654 3769.34 262000 3200 6-May-21
3373 26664.5 4596000 15000 6-May-21
1901 17912.89 16926000 -588000 6-May-21
739 3859.54 1311200 62150 6-May-21
4693 39403 1951250 -78500 6-May-21
3486 18657.73 17560000 560000 6-May-21
2508 12789.76 28327500 -1318500 6-May-21
6159 47244.49 4504200 -6600 6-May-21
2852 13648.55 3049000 -317500 6-May-21
7258 48153.22 9620650 -115050 6-May-21
9097 78339.1 40606800 -514800 6-May-21
3795 37565.06 2106500 12250 6-May-21
2042 28373.34 847000 -8250 6-May-21
13547 94109.66 3751000 -67125 6-May-21
1397 10278.11 1696400 28000 6-May-21
13955 75259.69 27028800 7205400 6-May-21
3219 26768.92 1.06E+08 -3077100 6-May-21
562 4217.15 1084050 -6600 6-May-21
6300 33661.69 33592000 -1155200 6-May-21
707 5574.68 2973300 11000 6-May-21
2300 22200.92 6400500 -193500 6-May-21
9243 96084.76 95624511 629340 6-May-21
13347 81772.33 1.3E+08 2919000 6-May-21
2337 20535.93 21173800 446200 6-May-21
614 4186.27 93000 -2100 6-May-21
5766 44954.91 43893000 -91800 6-May-21
2101 14575.67 1800000 -64200 6-May-21
8241 109362.8 18539400 1423400 6-May-21
2813 21911.55 60183000 -815400 6-May-21
4329 31117.45 4918750 188750 6-May-21
26131 152999.2 17194450 1651000 6-May-21
2296 13045.88 33062400 -726600 6-May-21
14605 175765.2 840375 444750 6-May-21
1363 7195.35 3541650 9450 6-May-21
1944 17715.14 6389544 254769 6-May-21
696 3728.16 5053000 310000 6-May-21
945 4825.38 933000 -75000 6-May-21
3803 25884.31 13023750 411250 6-May-21
 4430 42730.39 1559500 178000 6-May-21
3190 25973.69 2504800 -56800 6-May-21
1820 14990.32 30904500 -39600 6-May-21
9699 63115.25 3290500 -25375 6-May-21
2727 23235.76 2629200 -92400 6-May-21
3522 22010.46 3425950 229900 6-May-21
1181 7843.1 11664000 216000 6-May-21
1860 14805.51 62710000 1320000 6-May-21
2539 23188.36 32330000 -262300 6-May-21
2970 19626.67 8423750 87400 6-May-21
989 5364.11 1.42E+08 1462500 6-May-21
1101 7830.7 3986000 20000 6-May-21
2246 18083.33 1656200 -30550 6-May-21
2855 15697.26 6820000 110050 6-May-21
3836 26306.46 14890775 -222775 6-May-21
235 1576.89 895000 67500 6-May-21
1381 6929.92 4547000 12000 6-May-21
11498 73977.15 23113300 282100 6-May-21
9483 68987.55 16613400 -480000 6-May-21
839 4627.26 691400 29600 6-May-21
12070 93665.31 25408350 366300 6-May-21
2823 21038.84 12795200 184800 6-May-21
10900 94683.52 3753600 179700 6-May-21
17818 146098.6 36571500 1489950 6-May-21
2588 17322.44 25180200 561600 6-May-21
3977 28665.88 7410900 55200 6-May-21
1593 8770.17 23727400 341000 6-May-21
13899 116017.1 73132125 -2217875 6-May-21
596 3723.64 1147925 11900 6-May-21
3733 31399.97 6909000 -70500 6-May-21
357 2093.14 6.17E+08 -70000 6-May-21
3371 18103.79 1.31E+08 -5738000 6-May-21
1377 9810.32 4439875 24750 6-May-21
2101 17517.52 3920500 -10500 6-May-21
4015 33591.6 18767700 -412200 6-May-21
510 3682.95 9172800 0 6-May-21
12447 101671.5 28892400 -845400 6-May-21
2766 16741.94 55705000 -383500 6-May-21
1016 5736.58 1478425 -28600 6-May-21
9890 64792.28 93683200 -25600 6-May-21
12393 140817 29452500 1812500 6-May-21
15456 153306.6 34406100 465750 6-May-21
1104 7799.84 1318000 7500 6-May-21
7148 50933.11 11844000 174800 6-May-21
1363 10430.55 39747496 2802136 6-May-21
704 5035.61 411750 17000 6-May-21
1108 9191.89 5244000 0 6-May-21
 3728 28961.34 15437600 112700 6-May-21
1681 9680.67 435600 70650 6-May-21
1444 7348.79 549200 5600 6-May-21
11878 121089.4 9146850 -511700 6-May-21
3597 18999.43 11125800 107100 6-May-21
2302 14379.26 23708000 92000 6-May-21
606 5431.05 22254000 0 6-May-21
3780 35658.37 9512000 -344000 6-May-21
8897 59630.26 2578900 -112700 6-May-21
2457 16758.82 12952500 -137500 6-May-21
2434 14781.26 2121600 70850 6-May-21
506 3506.78 1417200 12600 6-May-21
7034 63439.63 1640400 219200 6-May-21
7317 56699.38 29487500 -304500 6-May-21
2818 16778.21 435175 163800 6-May-21
878 6904.24 44420 720 6-May-21
975 8540.78 2780250 750 6-May-21
514 2840.77 1536000 12800 6-May-21
3698 43267.21 85680000 918000 6-May-21
1338 8023.48 1035875 14000 6-May-21
2515 20375.51 400950 16650 6-May-21
1247 10446.19 300900 -10650 6-May-21
4228 48305.39 46022300 3008300 6-May-21
2264 13415.3 73758000 1368000 6-May-21
2577 22146.02 45114300 700700 6-May-21
297 2645.98 63090 1410 6-May-21
2050 9622.02 3347300 -89375 6-May-21
1388 10188.76 15765000 -393000 6-May-21
1587 10804.38 36022000 -55800 6-May-21
1266 8450.1 248250 -30750 6-May-21
481 4373.12 2022500 35000 6-May-21
1206 7999.25 401000 -47500 6-May-21
6142 35708.8 2.08E+08 7680000 6-May-21
1768 15372.48 20252000 548000 6-May-21
1680 7699.94 1763531 13431 6-May-21
702 5836.42 1554650 -50150 6-May-21
4201 22378.87 26906200 571300 6-May-21
722 5674.86 14364000 54000 6-May-21
27113 130842.6 30499750 554750 6-May-21
9549 120992.4 1.34E+08 6536000 6-May-21
5344 38985.99 6907500 441750 6-May-21
22242 118682.1 92203500 -831000 6-May-21
1213 8439.67 158400 3975 6-May-21
689 3523.85 850025 3575 6-May-21
4611 39718.19 536250 -58250 6-May-21
3520 18348.46 3871600 -202400 6-May-21
14775 142540 47668600 2098600 6-May-21
 230 1702.9 11904000 -345000 6-May-21
1451 9892.68 9051000 -1437000 6-May-21
7222 63138.28 7335900 481950 6-May-21
15425 131496.2 99177150 2539350 6-May-21
5717 39970.46 1.09E+08 708750 6-May-21
60202 566864.7 47674800 2077400 6-May-21
7068 66198.04 6414000 -50700 6-May-21
8330 48880.73 12884400 213600 6-May-21
4729 25631 5523000 -200250 6-May-21
1397 9192.53 1025500 -24750 6-May-21
495 3074.03 1756500 30000 6-May-21
534 3034.03 1056325 9425 6-May-21
3585 31375.14 4653600 137200 6-May-21
590 5006.61 933800 13300 6-May-21
4519 28967.28 2481600 18100 6-May-21
3992 33047.19 19572800 452400 6-May-21
11517 96381.57 95219600 9300 6-May-21
7550 37000.67 2470500 -29500 6-May-21
13897 112719.9 27352000 -460800 6-May-21
3229 17662.05 66879000 510000 6-May-21