CASH SEGMENT

DATE INSTITUTION BUY VALUE SELL VALUE NET VALUE Open

12/8/2017 FII 6123.79 6798.95 -675.16

DII 4426.73 3183.73 1243

12/7/2017 FII 4483.29 5558.91 -1075.62 10063.45

DII 3850.2 2923.52 926.68
12/6/2017 FII 4819.29 6037.21 -1217.92 10088.8
DII 3416.35 2421.24 995.11
12/5/2017 FII 3728.28 5198.84 -1470.56 10118.25
DII 3312.51 2238.12 1074.39
12/4/2017 FII 3988.6 4322.19 -333.59 10175.05
DII 3207.04 2430.86 776.18
12/1/2017 FII 4564.7 4258.59 306.11 10263.7
DII 2335.29 2159.1 176.19
11/30/2017 FII 15964.3 17465.1 -1500.76 10332.7
DII 7397.41 6194.84 1202.57
11/29/2017 FII 4660.25 5519.52 -859.27 10376.65
DII 3805.47 3034.4 771.07
11/28/2017 FII 4438.78 4426.54 12.24 10387.9
DII 3890.03 4318.18 -428.15
11/27/2017 FII 4087.75 4512.52 -424.77 10361.05
DII 2902.5 2833.1 69.4
11/24/2017 FII 4327.32 4743.6 -416.28 10366.8
DII 3389.69 2962.06 427.63
11/23/2017 FII 4395.98 4322.76 73.22 10358.45
DII 3101.46 2879.25 222.21
11/22/2017 FII 4717.84 5159.3 -441.46 10350.8
DII 3438.83 2601.61 837.22
11/21/2017 FII 5995.72 6722.73 -727.01 10329.25
DII 4073.23 3247.73 825.5
11/20/2017 FII 4698.76 5057.5 -358.74 10287.2
DII 2858.34 2245.34 613
11/17/2017 FII 6715.94 5439.32 1276.62 10324.55
DII 4377.74 2910.8 1466.94
11/16/2017 FII 4551.77 4999.19 -447.42 10152.9
DII 3181.07 2333.62 847.45
11/15/2017 FII 5294.73 5676.15 -381.42 10171.95
DII 3895.02 3025.93 869.09
11/14/2017 FII 8052.25 5475.27 2576.98 10223.4
DII 3211.77 3213.07 -1.3
11/13/2017 FII 4620.5 4854.06 -233.56 10322
DII 3658.98 3927.75 -268.77
11/10/2015 FII 4690.07 5219.29 -529.22 10304.35
DII 5467.58 3546.71 1920.87
 11/9/2017 FII 5653.62 6367.37 -713.75 10358.65
DII 3444.24 3212.99 231.25
11/8/2017 FII 12418.4 16256.7 -3838.3 10361.95
DII 6917.14 3878.98 3038.16
11/7/2017 FII 5563.47 5102 461.47 10477.15
DII 4168.52 6214.59 -2046.07
11/6/2017 FII 5164.32 4588.05 576.27 10431.75
DII 3987.48 4251.32 -263.84
11/3/2017 FII 4660.27 14351.1 -9690.83 10461.55
DII 3877.08 3843.68 33.4
11/2/2017 FII 5441.78 4408.9 1032.88 10440.5
DII 4042.38 4498.89 -456.51
11/1/2017 FII 6131.83 5093.52 1038.31 10390.35
DII 4519.98 5187.89 -667.91
10/31/2017 FII 5991.94 6523.76 -531.82 10364.9
DII 3905.61 3308.69 596.92
10/30/2017 FII 4946.4 5132.44 -186.04 10353.85
DII 3773.89 3634.21 139.68
10/27/2017 FII 6105.99 6746.94 -640.95 10362.3
DII 4154.09 4097.52 56.57
10/26/2017 FII 10216.4 10592 -375.6 10291.8
DII 6751.09 7274.63 -523.54
10/25/2017 FII 13402.2 9819.72 3582.48 10321.15
DII 7808.67 7964.38 -155.71
10/24/2017 FII 4033.61 5340.37 -1306.76 10218.55
DII 3666.45 3074.17 592.28
10/23/2017 FII 6646.46 6727.97 -81.51 10176.65
DII 3080.52 2772.68 307.84
10/19/2017 FII 15.36 59.1 -43.74 10210.35
DII 44.16 3.38 40.78
10/18/2017 FII 4936.95 6188.11 -1251.16 10209.4
DII 4054.52 3150.25 904.27
10/17/2017 FII 4373.7 4858.62 -484.92 10227.65
DII 3386.69 2577.66 809.03
10/16/2017 FII 5286.91 5316.83 -29.92 10207.4
DII 3215.99 2943.3 272.69
10/13/2017 FII 5348.89 7047.39 -1698.5 10123.7
DII 4722.6 3132.47 1590.13
10/12/2017 FII 4095.62 4763.75 -668.13 10011.2
DII 3507.55 2635.01 872.54
10/11/2017 FII 5489.27 5597.22 -107.95 10042.6
DII 3469.48 3235.68 233.8
10/10/2017 FII 3518.19 4023.01 -504.82 10013.7
 DII 3045.65 2643.5 402.15
10/9/2017 FII 2882.87 3357.98 -475.11 9988.2
DII 2585.48 2530.06 55.42
10/6/2017 FII 3601.52 4641.92 -1040.4 9908.15
DII 3978.12 2738.38 1239.74
10/5/2017 FII 3201.46 3857.96 -656.5 9927
DII 2946 2426.97 519.03
10/4/2017 FII 3963.75 4595.89 -632.14 9884.35
DII 2814.19 2229.31 584.88
10/3/2017 FII 5770.2 6463.23 -693.03 9893.3
DII 3803.19 2250.78 1552.41
9/29/2017 FII 4905.51 4905.51 0 9814.3
DII 4959.5 2894.87 2064.63
9/28/2017 FII 7171.4 12499.9 -5328.5 9736.4
DII 9521.63 4325.03 5196.6
9/27/2017 FII 5383.36 6239.64 -856.28 9920.6
DII 4231.83 2373.54 1858.29
9/26/2017 FII 3556.76 5472.3 -1915.54 9875.25
DII 4433.83 2896.73 1537.1
9/25/2017 FII 5502.66 6752.11 -1249.45 9960.1
DII 4502.22 3492.24 1009.98
9/22/2017 FII 4528.7 5770.43 -1241.73 10094.35
DII 4204.67 3683.5 521.17
9/21/2017 FII 4776.11 5981.06 -1204.95 10139.6
DII 3754.57 2338.02 1416.55
9/20/2017 FII 6115.16 7300.6 -1185.44 10160.95
DII 3088.33 2142.1 946.23
9/19/2017 FII 2984.38 4704 -1719.62 10175.6
DII 3602.27 3679.95 -77.68
9/18/2017 FII 3383.14 3480.06 -96.92 10133.1
DII 3443.44 2667.83 775.61
9/15/2017 FII 11764.5 11345.6 418.9 10062.35
DII 3049.33 2923.78 125.55
9/14/2017 FII 3693.01 5027.24 -1334.23 10107.4
DII 3604.18 2810.87 793.31
9/13/2017 FII 3695.52 4522.29 -826.77 10099.25
DII 3379.36 2653.46 725.9
9/12/2017 FII 3992.62 5223.36 -1230.74 10056.85
DII 4012.24 2699.16 1313.08
9/11/2017 FII 3993.31 4385.83 -392.52 9971.75
DII 3741.67 2864.3 877.37
9/8/2017 FII 3736.92 3993.34 -256.42 9958.65
DII 2859.43 2371.46 487.97
9/7/2017 FII 3736.92 3993.34 -256.42 9945.85
DII 2859.43 2371.46 487.97
9/6/2017 FII 3017.58 4370.6 -1353.02 9899.25
DII 2502 2450.43 51.57
9/5/2017 FII 2705.72 3084.88 -379.16 9933.25
DII 2497.88 2023.52 474.36
9/4/2017 FII 2203.26 3077.17 -873.91 9984.15
DII 1883.01 1932.11 -49.1
9/1/2017 FII 3152.87 3985.68 -832.81 9937.65
DII 2823.47 2091.75 731.72
 NIFTY
High Low Close Shares Traded Turnover (Rs. Cr)

10182.65 10061.9 10166.7 171339022 9910.28

10104.2 10033.35 10044.1 171208366 9598.82

10147.95 10069.1 10118.25 160253042 8749.09

10179.2 10095.7 10127.75 153240126 8458.66

10272.7 10108.55 10121.8 147765528 8518.58

10332.7 10211.25 10226.55 353105240 19005.56

10392.95 10345.9 10361.3 157192930 8852.8

10409.55 10355.2 10370.25 202050866 9979.25

10407.15 10340.2 10399.55 146276512 7551.71

10404.5 10362.25 10389.7 133177324 8197.66

10374.3 10307.3 10348.75 157651842 8789.42

10368.7 10309.55 10342.3 162504058 9136.04

10358.7 10315.05 10326.9 191859084 10443.99

10309.85 10261.5 10298.75 151751415 8502.63

10343.6 10268.05 10283.6 209592893 11023.35

10232.25 10139.2 10214.75 188180035 9995.55

10175.45 10094 10118.05 213836202 11609.18

10248 10175.55 10186.6 314413476 15398.97

10334.15 10216.25 10224.95 216799588 11783.34

10344.95 10254.1 10321.75 287962940 14682.6

10368.45 10266.95 10308.95 247606613 12697.28

10384.25 10285.5 10303.15 282950322 14789.39

10485.75 10340.8 10350.15 295830692 16182.46

10490.45 10413.75 10451.8 199559409 10231.76

10461.7 10403.6 10452.5 206101238 10070.83

10453 10412.55 10423.8 207735021 10779.63

10451.65 10383.05 10440.5 268270466 14206.21

10367.7 10323.95 10335.3 239809700 12830.06

10384.5 10344.3 10363.65 244193178 12558.7

10366.15 10311.3 10323.05 322411410 15149.9

10355.65 10271.85 10343.8 443036008 23135.46

10340.55 10240.9 10295.35 612620774 25922.51

10237.75 10182.4 10207.7 223914325 11539.73

10224.15 10124.5 10184.85 224799211 12144.31

10211.95 10123.35 10146.55 31086379 1685.16

10236.45 10175.75 10210.85 262111790 13177.83

10251.85 10212.6 10234.45 201782377 10422.81

10242.95 10175.1 10230.85 209327364 11774.68

10191.9 10120.1 10167.45 237230047 12379.8

10104.45 9977.1 10096.4 207106672 10579.8

10067.25 9955.8 9984.8 195593061 10227.9

10034 10002.3 10016.95 153246570 8055.5

10015.75 9959.45 9988.75 148395842 7425.19

9989.35 9906.6 9979.7 201858899 9986.18

9945.95 9881.85 9888.7 152362417 7823.55

9938.3 9850.65 9914.9 160993982 8790.29

9895.4 9831.05 9859.5 167833406 9698.55

9854 9775.35 9788.6 202350211 11087.11

9789.2 9687.55 9768.95 396874518 18962.4

9921.05 9714.4 9735.75 206305991 10127.39

9891.35 9813 9871.5 196792799 9754.02

9960.5 9816.05 9872.6 228206970 11258.68

10095.05 9952.8 9964.4 233621596 11941.88

10158.9 10058.6 10121.9 197710666 11114.28

10171.05 10134.2 10141.15 205605243 10105.71

10178.95 10129.95 10147.55 193345992 8796.21

10171.7 10131.3 10153.1 160852680 8106.66

10115.15 10043.65 10085.4 274799134 13650.9

10126.5 10070.35 10086.6 232637517 11047.46

10131.95 10063.15 10079.3 221608053 10682.41

10097.55 10028.05 10093.05 188248293 9894.2

10028.65 9968.8 10006.05 178409875 9545.94

9963.6 9913.3 9934.8 168698771 8792.49

9964.85 9917.2 9929.9 194626599 9455.48

9931.55 9882.55 9916.2 153767846 8926.98

9963.1 9901.05 9952.2 143522342 7566.62

9988.4 9861 9912.85 153369495 8069.64

9983.45 9909.85 9974.4 162730656 9314.82

INDEX FUTURES
BUY SELL OI AT THE END OF THE DAY
DATE CONTRACTS AMNTS (Cr) CONTRACTSAMNTS (Cr) CONTRACTS AMNTS (Cr) Open High
12/8/2017 28684 2325.92 35779 3070.87 209519 16879.85

12/7/2017 22951 1851.02 32331 2765.24 204554 16341.09 10063.45 10182.65

12/6/2017 28661 2528.17 36387 2974.55 203668 16081.31 10088.8 10104.2
12/5/2017 21200 1826.58 47392 3805.21 197884 15611.89 10118.25 10147.95
12/4/2017 22481 1910.05 21895 1760.46 182180 14367.09 10175.05 10179.2
12/1/2017 31420 2696.32 35190 2765.2 168228 13186.58 10263.7 10272.7
11/30/2017 95136 7831.35 102618 8456.65 164670 13018.86 10332.7 10332.7
11/29/2017 48087 4034.07 33872 2752.82 350624 28256.56 10376.65 10392.95
11/28/2017 43308 3664.88 41308 3351.12 350435 28358.39 10387.9 10409.55
11/27/2017 45779 3879.98 48160 3975.37 348445 28375.76 10361.05 10407.15
11/24/2017 30499 2450.53 25693 2101.98 338978 27621.35 10366.8 10404.5
11/23/2017 18902 1602.73 17535 1458.92 334752 27122.56 10358.45 10374.3
11/22/2017 16087 1324.12 14161 1182.27 334371 26978.09 10350.8 10368.7
11/21/2017 25972 2264.83 16192 1386.33 334977 26969.56 10329.25 10358.7
11/20/2017 11690 991.49 9191 780.01 341203 27385.02 10287.2 10309.85
11/17/2017 31831 2667.44 25005 2149.63 339008 27179.13 10324.55 10343.6
11/16/2017 26384 2149.4 27186 2224.06 326274 25740.39 10152.9 10232.25
11/15/2017 23480 1986.46 41493 3311.04 335434 26185.28 10171.95 10175.45
11/14/2017 24956 2068.41 36482 2889.03 345203 27165.83 10223.4 10248
11/13/2017 22800 1837.22 19339 1558.33 360579 28518.9 10322 10334.15
11/10/2017 19682 1612.34 41057 3397.42 366728 29213.68 10304.35 10344.95
11/9/2017 23398 1964.1 38239 3076.46 347967 27688.53 10358.65 10368.45
11/8/2017 19908 1688.98 27791 2291.46 345426 27488.85 10361.95 10384.25
11/7/2017 32557 2777.64 43376 3545.15 334451 26751.24 10477.15 10485.75
11/6/2017 8973 772.14 19832 1701.5 326988 26455.6 10431.75 10490.45
11/3/2017 10461.55 10461.7
11/2/2017 14364 1251.54 24319 2011.26 305160 24498.8 10440.5 10453
11/1/2017 22896 1864.56 22123 1913.86 291895 23536.62 10390.35 10451.65
10/31/2017 10225 904.47 18806 1534.58 276936 21966.41 10364.9 10367.7
10/30/2017 13757 1136.78 11502 945.47 271645 21623.13 10353.85 10384.5
10/27/2017 15534 1288.2 16595 1354.63 266250 21116.07 10362.3 10366.15
10/26/2017 105023 8483.7 109075 8998.43 261527 20767.12 10291.8 10355.65
10/25/2017 85284 6958.24 96373 8055.95 412612 32723.75 10321.15 10340.55
10/24/2017 96676 7621.32 113080 8969.68 372351 29181.22 10218.55 10237.75
10/23/2017 64720 5222.43 74938 5879.71 354125 27509.03 10176.65 10224.15
10/19/2017 540 41.15 220 16.74 352565 27461.3 10210.35 10211.95
10/18/2017 24371 2029.2 13043 1061.49 351947 27684.59 10209.4 10236.45
10/17/2017 16043 1275.6 11892 1017.37 349263 27591.55 10227.65 10251.85
10/16/2017 47451 3780.78 15748 1294.82 341676 26998.88 10207.4 10242.95
10/13/2017 49873 4010.51 38770 3202.62 313751 24745.81 10123.7 10191.9
10/12/2017 24384 1910.9 19566 1648.15 288068 22436.03 10011.2 10104.45
10/11/2017 29628 2458.87 21148 1691.12 273460 21050.21 10042.6 10067.25
10/10/2017 6064 468.72 10477 859.68 263736 20481.29 10013.7 10034
10/9/2017 11543 940.97 11619 970.58 262501 20327.57 9988.2 10015.75
10/6/2017 16314 1303.41 12421 991.87 255847 19792.3 9908.15 9989.35
10/5/2017 15076 1244.72 20955 1734.97 250730 19187.48 9927 9945.95
10/4/2017 25463 2011.65 14722 1209.85 253323 19602.42 9884.35 9938.3
10/3/2017 14480 1138.82 10239 814.99 240562 18533.18 9893.3 9895.4
9/29/2017 29196 2335.43 26032 1993.29 235093 18006.66 9814.3 9854
9/28/2017 93012 7514.72 126424 10318 212369 16189.12 9736.4 9789.2
9/27/2017 80846 6443.48 85252 6693.27 330144 24721.68 9920.6 9921.05
9/26/2017 53688 4213.02 70112 5476.28 315320 23855.42 9875.25 9891.35
9/25/2017 47644 3754.91 58427 4476.68 295152 22226.76 9960.1 9960.5
9/22/2017 56064 4672.06 38352 2984.11 285329 21759.48 10094.35 10095.05
9/21/2017 26658 2220.32 32235 2595.88 277971 21831.58 10139.6 10158.9
9/20/2017 13368 1082.67 18873 1551.8 263626 20818.99 10160.95 10171.05
9/19/2017 10427 859.76 23245 1888.51 252829 19940.4 10175.6 10178.95
9/18/2017 13302 1045.52 15507 1243.14 243699 19177.13 10133.1 10171.7
9/15/2017 20063 1615.65 18544 1481.72 238516 18626.85 10062.35 10115.15
9/14/2017 9229 813.96 15769 1297.51 235261 18439.15 10107.4 10126.5
9/13/2017 14909 1192.55 19706 1724.32 230841 18053 10099.25 10131.95
9/12/2017 12953 1041.49 16132 1340.14 217060 16853.04 10056.85 10097.55
9/11/2017 15305 1207.46 16880 1454.18 213631 16412.79 9971.75 10028.65
9/8/2017 15328 1267.99 14020 1148.73 201272 15236.8 9958.65 9963.6
9/7/2017 11257 918.01 12947 1025.13 200314 15246.06 9945.85 9964.85
9/6/2017 12224 971.51 21988 1734.3 195618 14852.65 9899.25 9931.55
9/5/2017 10609 824.5 9054 744.47 180142 13826.13 9933.25 9963.1
9/4/2017 14419 1191.97 21625 1661.54 176107 13493.42 9984.15 9988.4
9/1/2017 18574 1437.02 13782 1143.5 160099 12331.77 9937.65 9983.45
 NIFTY
Low Close Shares Traded Turnover (Rs. CrMOVE OPEN

10061.9 10166.7 171339022 9910.28 122.6 19.35

10033.35 10044.1 171208366 9598.82 -74.15 -29.45
10069.1 10118.25 160253042 8749.09 -9.5 -9.5
10095.7 10127.75 153240126 8458.66 5.95 53.25
10108.55 10121.8 147765528 8518.58 -104.75 37.15
10211.25 10226.55 353105240 19005.56 -134.75 -28.6
10345.9 10361.3 157192930 8852.8 -8.95 6.4
10355.2 10370.25 202050866 9979.25 -29.3 -11.65
10340.2 10399.55 146276512 7551.71 9.85 -28.65
10362.25 10389.7 133177324 8197.66 40.95 18.05
10307.3 10348.75 157651842 8789.42 6.45 16.15
10309.55 10342.3 162504058 9136.04 15.4 23.9
10315.05 10326.9 191859084 10443.99 28.15 30.5
10261.5 10298.75 151751415 8502.63 15.15 3.6
10268.05 10283.6 209592893 11023.35 68.85 109.8
10139.2 10214.75 188180035 9995.55 96.7 34.85
10094 10118.05 213836202 11609.18 -68.55 -14.65
10175.55 10186.6 314413476 15398.97 -38.35 -1.55
10216.25 10224.95 216799588 11783.34 -96.8 0.25
10254.1 10321.75 287962940 14682.6 12.8 -4.6
10266.95 10308.95 247606613 12697.28 5.8 55.5
10285.5 10303.15 282950322 14789.39 -47 11.8
10340.8 10350.15 295830692 16182.46 -101.65 25.35
10413.75 10451.8 199559409 10231.76 -0.7 -20.75
10403.6 10452.5 206101238 10070.83 28.7 37.75
10412.55 10423.8 207735021 10779.63 -16.7 0
10383.05 10440.5 268270466 14206.21 105.2 55.05
10323.95 10335.3 239809700 12830.06 -28.35 1.25
10344.3 10363.65 244193178 12558.7 40.6 30.8
10311.3 10323.05 322411410 15149.9 -20.75 18.5
10271.85 10343.8 443036008 23135.46 48.45 -3.55
10240.9 10295.35 612620774 25922.51 87.65 113.45
10182.4 10207.7 223914325 11539.73 22.85 33.7
10124.5 10184.85 224799211 12144.31 38.3 30.1
10123.35 10146.55 31086379 1685.16 -64.3 -0.5
10175.75 10210.85 262111790 13177.83 -23.6 -25.05
10212.6 10234.45 201782377 10422.81 3.6 -3.2
10175.1 10230.85 209327364 11774.68 63.4 39.95
10120.1 10167.45 237230047 12379.8 71.05 27.3
 9977.1 10096.4 207106672 10579.8 111.6 26.4
9955.8 9984.8 195593061 10227.9 -32.15 25.65
10002.3 10016.95 153246570 8055.5 28.2 24.95
9959.45 9988.75 148395842 7425.19 9.05 8.5
9906.6 9979.7 201858899 9986.18 91 19.45
9881.85 9888.7 152362417 7823.55 -26.2 12.1
9850.65 9914.9 160993982 8790.29 55.4 24.85
9831.05 9859.5 167833406 9698.55 70.9 104.7
9775.35 9788.6 202350211 11087.11 19.65 45.35
9687.55 9768.95 396874518 18962.4 33.2 0.65
9714.4 9735.75 206305991 10127.39 -135.75 49.1
9813 9871.5 196792799 9754.02 -1.1 2.65
9816.05 9872.6 228206970 11258.68 -91.8 -4.3
9952.8 9964.4 233621596 11941.88 -157.5 -27.55
10058.6 10121.9 197710666 11114.28 -19.25 -1.55
10134.2 10141.15 205605243 10105.71 -6.4 13.4
10129.95 10147.55 193345992 8796.21 -5.55 22.5
10131.3 10153.1 160852680 8106.66 67.7 47.7
10043.65 10085.4 274799134 13650.9 -1.2 -24.25
10070.35 10086.6 232637517 11047.46 7.3 28.1
10063.15 10079.3 221608053 10682.41 -13.75 6.2
10028.05 10093.05 188248293 9894.2 87 50.8
9968.8 10006.05 178409875 9545.94 71.25 36.95
9913.3 9934.8 168698771 8792.49 4.9 28.75
9917.2 9929.9 194626599 9455.48 13.7 29.65
9882.55 9916.2 153767846 8926.98 -36 -52.95
9901.05 9952.2 143522342 7566.62 39.35 20.4
9861 9912.85 153369495 8069.64 -61.55 9.75
9909.85 9974.4 162730656 9314.82
INDEX OPTIONS
BUY SELL OI AT THE END OF THE DAY
DATE CONTRACTS AMNTS (Cr) CONTRACTS AMNTS (Cr) CONTRACTS
12/8/2017 459561 38468.9 431948 36274.8 1160776

12/7/2017 889102 80002.8 886163 80107.4 1134375

12/6/2017 755055 66768.6 755382 66709.8 1170378
12/5/2017 646969 56165.7 641403 55711.6 1099539
12/4/2017 489512 41831.2 485932 41493.4 1059193
12/1/2017 589256 50071.7 579113 49123.6 1023565
11/30/2017 1354622 116815 1333514 115079 905942
11/29/2017 739554 63995.2 743029 64034 1276063
11/28/2017 653565 55972.3 655233 55915.1 1249747
11/27/2017 534220 45189.4 519022 43842.8 1230912
11/24/2017 427346 35990.2 426167 36006.1 1211571
11/23/2017 754844 67458.3 762568 67963.4 1205506
11/22/2017 710188 63444.8 712663 63546.8 1228444
11/21/2017 511040 44857.5 513897 45123.8 1207482
11/20/2017 441255 37347.3 451252 38239.7 1150332
11/17/2017 646564 55333.7 635385 54140.5 1142207
11/16/2017 700012 62151.8 664551 58888.4 1124399
11/15/2017 734297 64554 744307 65375.1 1105069
11/14/2017 583857 50675.7 596981 51664.9 1075468
11/13/2017 478482 41106.2 473936 40739.1 1106356
11/10/2017 626500 54362.4 625188 54332.3 1112969
11/9/2017 752274 68820 733801 67038.4 1086706
11/8/2017 801920 74195.5 808361 74712.6 1100077
11/7/2017 796960 71204.2 776479 69485.5 1087412
11/6/2017 385636 34058.7 380634 33623.8 1018115
11/3/2017
11/2/2017 638226 60810.9 601619 57236.7 955732
11/1/2017 559511 51747.4 561243 51532.2 949332
10/31/2017 323558 28440.4 313350 27557.1 908766
10/30/2017 300588 26105.4 293892 25621.8 874458
10/27/2017 301535 25762.7 289210 24607.7 844388
10/26/2017 1075571 93222.1 1061148 91158.1 802189
10/25/2017 1101245 92097.1 1107233 92013.7 1172896
10/24/2017 647875 53019.1 637873 52257.4 1170734
10/23/2017 768219 62392.3 768837 62370.7 1159156
10/19/2017 278 23.91 278 23.83 1133958
10/18/2017 655445 55951.8 653276 55641.5 1133938
10/17/2017 551841 48319.7 542559 47392.4 1143695
10/16/2017 773356 65469.5 785463 66416.9 1134795
10/13/2017 673774 56338.5 672834 56131.2 1107262
10/12/2017 624103 52295.2 623051 52319 1050882
10/11/2017 696408 57879.8 691417 57394.2 1045659
10/10/2017 270111 22211.6 267617 21989.4 991070
10/9/2017 365180 29665.7 353769 28784.6 967548
10/6/2017 325682 26323.3 316823 25552.2 963431
10/5/2017 389456 32547.7 371468 31043.1 950824
10/4/2017 476497 39148.2 478557 39336 952809
10/3/2017 382849 31509.7 379808 31306.5 935777
9/29/2017 415048 33208.4 399021 31906.5 928846
9/28/2017 2975180 113903 2980135 111093 864055
9/27/2017 1558956 124137 1548715 123660 1188564
9/26/2017 958403 76286.4 947470 75458.2 1154781
9/25/2017 1132545 88851.1 1120889 88063.9 1126464
9/22/2017 833855 67211.8 833532 67846.6 1123574
9/21/2017 939602 81770.4 941440 81464.6 1103097
9/20/2017 286399 24752.7 276123 23921.2 1104334
9/19/2017 302795 25813 300007 25463.8 1084766
9/18/2017 376774 31492.3 392195 32520 1064036
9/15/2017 515557 41836.7 530651 42868.2 1047642
9/14/2017 655018 57139.5 645472 56098.9 1017959
9/13/2017 534367 45537.6 534724 45630.2 996255
9/12/2017 427723 35802 427022 35820 984244
9/11/2017 494696 41794.3 492031 41486.5 957403
9/8/2017 385964 31974.7 383430 31491.8 926076
9/7/2017 437789 37881.1 418808 36363.6 893632
9/6/2017 435584 36651.2 418535 35305.4 877251
9/5/2017 421888 34610.8 408017 33479.8 857640
9/4/2017 616704 49827.1 603854 48827.9 840255
9/1/2017 418092 34058.8 393941 32136.6 817803
I AT THE END OF THE DAY NIFTY
AMNTS (Cr) Open High Low Close Shares Traded Turnover (R
MOVE OPEN
92304.21

89401.76 10063.45 10182.65 10061.9 10166.7 171339022 9910.28 122.6 19.35

92236.59 10088.8 10104.2 10033.35 10044.1 171208366 9598.82 -74.15 -29.45
86987.22 10118.25 10147.95 10069.1 10118.25 160253042 8749.09 -9.5 -9.5
83647.66 10175.05 10179.2 10095.7 10127.75 153240126 8458.66 5.95 53.25
80600.86 10263.7 10272.7 10108.55 10121.8 147765528 8518.58 -104.75 37.15
71457.07 10332.7 10332.7 10211.25 10226.55 353105240 19005.56 -134.75 -28.6
103138.45 10376.65 10392.95 10345.9 10361.3 157192930 8852.8 -8.95 6.4
100931.79 10387.9 10409.55 10355.2 10370.25 202050866 9979.25 -29.3 -11.65
99499.39 10361.05 10407.15 10340.2 10399.55 146276512 7551.71 9.85 -28.65
97396.47 10366.8 10404.5 10362.25 10389.7 133177324 8197.66 40.95 18.05
96655.91 10358.45 10374.3 10307.3 10348.75 157651842 8789.42 6.45 16.15
98887.12 10350.8 10368.7 10309.55 10342.3 162504058 9136.04 15.4 23.9
97181.38 10329.25 10358.7 10315.05 10326.9 191859084 10443.99 28.15 30.5
92118.37 10287.2 10309.85 10261.5 10298.75 151751415 8502.63 15.15 3.6
91312.88 10324.55 10343.6 10268.05 10283.6 209592893 11023.35 68.85 109.8
88733.64 10152.9 10232.25 10139.2 10214.75 188180035 9995.55 96.7 34.85
86509.74 10171.95 10175.45 10094 10118.05 213836202 11609.18 -68.55 -14.65
84656.75 10223.4 10248 10175.55 10186.6 314413476 15398.97 -38.35 -1.55
87342.89 10322 10334.15 10216.25 10224.95 216799588 11783.34 -96.8 0.25
88537.77 10304.35 10344.95 10254.1 10321.75 287962940 14682.6 12.8 -4.6
86241.14 10358.65 10368.45 10266.95 10308.95 247606613 12697.28 5.8 55.5
87837.38 10361.95 10384.25 10285.5 10303.15 282950322 14789.39 -47 11.8
87339.85 10477.15 10485.75 10340.8 10350.15 295830692 16182.46 -101.65 25.35
82158.45 10431.75 10490.45 10413.75 10451.8 199559409 10231.76 -0.7 -20.75
10461.55 10461.7 10403.6 10452.5 206101238 10070.83 28.7 37.75
76804.92 10440.5 10453 10412.55 10423.8 207735021 10779.63 -16.7 0
76516.13 10390.35 10451.65 10383.05 10440.5 268270466 14206.21 105.2 55.05
72218.05 10364.9 10367.7 10323.95 10335.3 239809700 12830.06 -28.35 1.25
69571.58 10353.85 10384.5 10344.3 10363.65 244193178 12558.7 40.6 30.8
66897.88 10362.3 10366.15 10311.3 10323.05 322411410 15149.9 -20.75 18.5
63502.23 10291.8 10355.65 10271.85 10343.8 443036008 23135.46 48.45 -3.55
93991.17 10321.15 10340.55 10240.9 10295.35 612620774 25922.51 87.65 113.45
92769.09 10218.55 10237.75 10182.4 10207.7 223914325 11539.73 22.85 33.7
91563.8 10176.65 10224.15 10124.5 10184.85 224799211 12144.31 38.3 30.1
89067.89 10210.35 10211.95 10123.35 10146.55 31086379 1685.16 -64.3 -0.5
89714.9 10209.4 10236.45 10175.75 10210.85 262111790 13177.83 -23.6 -25.05
91098.07 10227.65 10251.85 10212.6 10234.45 201782377 10422.81 3.6 -3.2
90216.26 10207.4 10242.95 10175.1 10230.85 209327364 11774.68 63.4 39.95
87759.9 10123.7 10191.9 10120.1 10167.45 237230047 12379.8 71.05 27.3
82260.98 10011.2 10104.45 9977.1 10096.4 207106672 10579.8 111.6 26.4
81292.45 10042.6 10067.25 9955.8 9984.8 195593061 10227.9 -32.15 25.65
76986.93 10013.7 10034 10002.3 10016.95 153246570 8055.5 28.2 24.95
74879.46 9988.2 10015.75 9959.45 9988.75 148395842 7425.19 9.05 8.5
74431.79 9908.15 9989.35 9906.6 9979.7 201858899 9986.18 91 19.45
72636.27 9927 9945.95 9881.85 9888.7 152362417 7823.55 -26.2 12.1
73382.31 9884.35 9938.3 9850.65 9914.9 160993982 8790.29 55.4 24.85
71606.13 9893.3 9895.4 9831.05 9859.5 167833406 9698.55 70.9 104.7
70542.74 9814.3 9854 9775.35 9788.6 202350211 11087.11 19.65 45.35
65116.25 9736.4 9789.2 9687.55 9768.95 396874518 18962.4 33.2 0.65
91036.48 9920.6 9921.05 9714.4 9735.75 206305991 10127.39 -135.75 49.1
89567.6 9875.25 9891.35 9813 9871.5 196792799 9754.02 -1.1 2.65
87291.85 9960.1 9960.5 9816.05 9872.6 228206970 11258.68 -91.8 -4.3
87719.51 10094.35 10095.05 9952.8 9964.4 233621596 11941.88 -157.5 -27.55
87232.12 10139.6 10158.9 10058.6 10121.9 197710666 11114.28 -19.25 -1.55
87641.6 10160.95 10171.05 10134.2 10141.15 205605243 10105.71 -6.4 13.4
86100.34 10175.6 10178.95 10129.95 10147.55 193345992 8796.21 -5.55 22.5
84144.21 10133.1 10171.7 10131.3 10153.1 160852680 8106.66 67.7 47.7
82138.91 10062.35 10115.15 10043.65 10085.4 274799134 13650.9 -1.2 -24.25
79646.33 10107.4 10126.5 10070.35 10086.6 232637517 11047.46 7.3 28.1
78018.97 10099.25 10131.95 10063.15 10079.3 221608053 10682.41 -13.75 6.2
77227.14 10056.85 10097.55 10028.05 10093.05 188248293 9894.2 87 50.8
74509.36 9971.75 10028.65 9968.8 10006.05 178409875 9545.94 71.25 36.95
71410.79 9958.65 9963.6 9913.3 9934.8 168698771 8792.49 4.9 28.75
68493.34 9945.85 9964.85 9917.2 9929.9 194626599 9455.48 13.7 29.65
67365.73 9899.25 9931.55 9882.55 9916.2 153767846 8926.98 -36 -52.95
66015.7 9933.25 9963.1 9901.05 9952.2 143522342 7566.62 39.35 20.4
64338.23 9984.15 9988.4 9861 9912.85 153369495 8069.64 -61.55 9.75
62885.29 9937.65 9983.45 9909.85 9974.4 162730656 9314.82
STOCK FUTURES
BUY SELL OI AT THE END OF THE DAY
DATE CONTRACTS AMNTS (Cr) CONTRACTS AMNTS (Cr) CONTRACTS AMNTS (Cr)
12/8/2017
12/7/2017 100329 7151.89 107245 7493.96 1010470 69918.97
12/6/2017 116039 8124.56 108768 7606.5 998888 68042.85
12/5/2017 114115 8070.4 111449 7792.78 983663 67597.56
12/4/2017 111460 7650.74 108415 7501.35 971413 66595.93
12/1/2017 120792 8519.04 127268 8984.67 957122 65734.33
11/30/2017 474861 32812.6 509637 35436.2 933476 65078.53
11/29/2017 307072 21814.9 314775 22377.5 998836 69849.4
11/28/2017 324921 23165.9 334484 23890.6 1002203 70203.25
11/27/2017 236016 16835.1 234864 16847.9 1002454 70504.17
11/24/2017 110798 7688.43 110806 7924.36 1009332 70692.72
11/23/2017 106000 7438.9 103447 7338.24 1018524 70979.28
11/22/2017 101402 7309.6 104444 7541.03 1033317 71929.55
11/21/2017 113778 7913.58 131844 9347.89 1032439 71939.51
11/20/2017 104972 7216.84 112944 7829.46 1014351 70540.26
11/17/2017 127203 9028.57 138741 9833.37 1013569 70249.31
11/16/2017 108096 7484.59 114170 7983.54 1015851 69839.88
11/15/2017 123869 8369.56 132196 8961.57 1018451 69214.74
11/14/2017 89875 6250.64 117379 8117 1015308 69905.4
11/13/2017 96441 6862.85 101769 7202.12 1012066 69898.25
11/10/2017 109622 7976.59 113403 8101.17 1008194 70095.24
11/9/2017 101020 7094.23 115817 8080.66 995459 69382.84
11/8/2017 99431 6852.63 128386 9140.46 983872 68294.48
11/7/2017 118591 8333.97 133722 9239.27 967507 67497.9
11/6/2017 88955 6554.55 99464 7287.93 964192 68171.26
11/3/2017
11/2/2017 93080 6652.17 98094 6984.8 947684 66736.69
11/1/2017 101827 7517.23 100868 7292.68 939356 66071.49
10/31/2017 98808 6936.12 102508 7250.96 926263 64372
10/30/2017 101346 7140.49 99565 7015.68 909049 63084.11
10/27/2017 117708 8388.27 122823 8612.06 889706 61370.81
10/26/2017 476148 33742.1 466267 32905.2 869673 60193.03
10/25/2017 387670 28735.2 361547 26725.9 927247 67000.65
10/24/2017 247104 17811.6 251101 18187.4 907926 64727.94
10/23/2017 224617 16153.5 222496 16042.8 900767 63965.22
10/19/2017 587 40.3 1885 121.67 899520 63467.34
10/18/2017 102833 7854.83 118599 8829.89 898814 64012.45
10/17/2017 86920 6578.48 88562 6586.88 907292 65103.8
10/16/2017 93275 7174.67 94984 7349.21 903248 64720.5
10/13/2017 94567 6937.58 89337 6574.86 896919 63762.39
10/12/2017 92965 6782.35 83481 6040.18 882331 62571.54
10/11/2017 104928 7664.1 92406 6779.46 870357 60941.95
10/10/2017 81378 5766.73 75027 5330.75 865369 61025.08
10/9/2017 73303 5338.22 74907 5556.95 855970 60241.21
10/6/2017 79614 5941.44 75092 5505.62 848858 59706.38
10/5/2017 76331 5413.8 73407 5284.92 844884 58746.88
10/4/2017 89085 6520.56 73850 5350.89 841064 58454.11
10/3/2017 99327 7193.89 74781 5449.2 823101 56786.56
9/29/2017 91787 6683.96 82398 5981.37 806653 55182.28
9/28/2017 414348 28452.5 413149 28535.3 784784 53518.57
9/27/2017 349052 24410.2 340749 23920.8 860111 58570.46
9/26/2017 275473 19474.5 271247 19154.2 842694 58168.4
9/25/2017 212568 14766 214917 15004.5 832342 57261.9
9/22/2017 136679 9966.07 135947 10091.6 843593 58741.39
9/21/2017 119770 8636.55 118373 8739.11 843005 60213.16
9/20/2017 96705 7297.98 94685 7169.46 845420 60729.7
9/19/2017 89010 6606.87 88002 6597.69 852598 61365.02
9/18/2017 83345 6216.94 83425 6133.1 839788 60375.57
9/15/2017 110534 8062.11 125047 9185.15 831918 59363.07
9/14/2017 90416 6507.74 89014 6450.05 807315 57799.89
9/13/2017 100260 7115.59 98441 7052.67 802947 57187.01
9/12/2017 88808 6653.15 86299 6441.89 796422 56851.04
9/11/2017 72621 5565.88 72147 5401.26 788243 55702.82
9/8/2017 78811 5771.46 78991 5832.93 780857 54810.9
9/7/2017 77345 5871.84 81452 6146.43 777923 54809.52
9/6/2017 97656 7366.55 93161 6859.31 770740 54035.31
9/5/2017 88002 6411.79 88233 6378.48 753689 52766.99
9/4/2017 110446 8182 107946 7967.92 743218 51598.21
9/1/2017 108097 8030.14 105489 7937.18 734818 51604.66
 NIFTY
Open High Low Close Shares TradedTurnover (R
MOVE OPEN

10063.45 10182.65 10061.9 10166.7 171339022 9910.28 122.6 19.35

10088.8 10104.2 10033.35 10044.1 171208366 9598.82 -74.15 -29.45
10118.25 10147.95 10069.1 10118.25 160253042 8749.09 -9.5 -9.5
10175.05 10179.2 10095.7 10127.75 153240126 8458.66 5.95 53.25
10263.7 10272.7 10108.55 10121.8 147765528 8518.58 -104.75 37.15
10332.7 10332.7 10211.25 10226.55 353105240 19005.56 -134.75 -28.6
10376.65 10392.95 10345.9 10361.3 157192930 8852.8 -8.95 6.4
10387.9 10409.55 10355.2 10370.25 202050866 9979.25 -29.3 -11.65
10361.05 10407.15 10340.2 10399.55 146276512 7551.71 9.85 -28.65
10366.8 10404.5 10362.25 10389.7 133177324 8197.66 40.95 18.05
10358.45 10374.3 10307.3 10348.75 157651842 8789.42 6.45 16.15
10350.8 10368.7 10309.55 10342.3 162504058 9136.04 15.4 23.9
10329.25 10358.7 10315.05 10326.9 191859084 10443.99 28.15 30.5
10287.2 10309.85 10261.5 10298.75 151751415 8502.63 15.15 3.6
10324.55 10343.6 10268.05 10283.6 209592893 11023.35 68.85 109.8
10152.9 10232.25 10139.2 10214.75 188180035 9995.55 96.7 34.85
10171.95 10175.45 10094 10118.05 213836202 11609.18 -68.55 -14.65
10223.4 10248 10175.55 10186.6 314413476 15398.97 -38.35 -1.55
10322 10334.15 10216.25 10224.95 216799588 11783.34 -96.8 0.25
10304.35 10344.95 10254.1 10321.75 287962940 14682.6 12.8 -4.6
10358.65 10368.45 10266.95 10308.95 247606613 12697.28 5.8 55.5
10361.95 10384.25 10285.5 10303.15 282950322 14789.39 -47 11.8
10477.15 10485.75 10340.8 10350.15 295830692 16182.46 -101.65 25.35
10431.75 10490.45 10413.75 10451.8 199559409 10231.76 -0.7 -20.75
10461.55 10461.7 10403.6 10452.5 206101238 10070.83 28.7 37.75
10440.5 10453 10412.55 10423.8 207735021 10779.63 -16.7 0
10390.35 10451.65 10383.05 10440.5 268270466 14206.21 105.2 55.05
10364.9 10367.7 10323.95 10335.3 239809700 12830.06 -28.35 1.25
10353.85 10384.5 10344.3 10363.65 244193178 12558.7 40.6 30.8
10362.3 10366.15 10311.3 10323.05 322411410 15149.9 -20.75 18.5
10291.8 10355.65 10271.85 10343.8 443036008 23135.46 48.45 -3.55
10321.15 10340.55 10240.9 10295.35 612620774 25922.51 87.65 113.45
10218.55 10237.75 10182.4 10207.7 223914325 11539.73 22.85 33.7
10176.65 10224.15 10124.5 10184.85 224799211 12144.31 38.3 30.1
10210.35 10211.95 10123.35 10146.55 31086379 1685.16 -64.3 -0.5
10209.4 10236.45 10175.75 10210.85 262111790 13177.83 -23.6 -25.05
10227.65 10251.85 10212.6 10234.45 201782377 10422.81 3.6 -3.2
10207.4 10242.95 10175.1 10230.85 209327364 11774.68 63.4 39.95
10123.7 10191.9 10120.1 10167.45 237230047 12379.8 71.05 27.3
 10011.2 10104.45 9977.1 10096.4 207106672 10579.8 111.6 26.4
10042.6 10067.25 9955.8 9984.8 195593061 10227.9 -32.15 25.65
10013.7 10034 10002.3 10016.95 153246570 8055.5 28.2 24.95
9988.2 10015.75 9959.45 9988.75 148395842 7425.19 9.05 8.5
9908.15 9989.35 9906.6 9979.7 201858899 9986.18 91 19.45
9927 9945.95 9881.85 9888.7 152362417 7823.55 -26.2 12.1
9884.35 9938.3 9850.65 9914.9 160993982 8790.29 55.4 24.85
9893.3 9895.4 9831.05 9859.5 167833406 9698.55 70.9 104.7
9814.3 9854 9775.35 9788.6 202350211 11087.11 19.65 45.35
9736.4 9789.2 9687.55 9768.95 396874518 18962.4 33.2 0.65
9920.6 9921.05 9714.4 9735.75 206305991 10127.39 -135.75 49.1
9875.25 9891.35 9813 9871.5 196792799 9754.02 -1.1 2.65
9960.1 9960.5 9816.05 9872.6 228206970 11258.68 -91.8 -4.3
10094.35 10095.05 9952.8 9964.4 233621596 11941.88 -157.5 -27.55
10139.6 10158.9 10058.6 10121.9 197710666 11114.28 -19.25 -1.55
10160.95 10171.05 10134.2 10141.15 205605243 10105.71 -6.4 13.4
10175.6 10178.95 10129.95 10147.55 193345992 8796.21 -5.55 22.5
10133.1 10171.7 10131.3 10153.1 160852680 8106.66 67.7 47.7
10062.35 10115.15 10043.65 10085.4 274799134 13650.9 -1.2 -24.25
10107.4 10126.5 10070.35 10086.6 232637517 11047.46 7.3 28.1
10099.25 10131.95 10063.15 10079.3 221608053 10682.41 -13.75 6.2
10056.85 10097.55 10028.05 10093.05 188248293 9894.2 87 50.8
9971.75 10028.65 9968.8 10006.05 178409875 9545.94 71.25 36.95
9958.65 9963.6 9913.3 9934.8 168698771 8792.49 4.9 28.75
9945.85 9964.85 9917.2 9929.9 194626599 9455.48 13.7 29.65
9899.25 9931.55 9882.55 9916.2 153767846 8926.98 -36 -52.95
9933.25 9963.1 9901.05 9952.2 143522342 7566.62 39.35 20.4
9984.15 9988.4 9861 9912.85 153369495 8069.64 -61.55 9.75
9937.65 9983.45 9909.85 9974.4 162730656 9314.82
STOCK OPTIONS
BUY SELL OI AT THE END OF THE DAY
DATE CONTRACTS AMNTS (Cr) CONTRACTS AMNTS (Cr) CONTRACTS AMNTS (Cr)
12/8/2015
12/7/2017 70521 5100.93 69876 5042.16 53086 3858.9
12/6/2017 52400 3775.25 52948 3811.02 47171 3355.6
12/5/2017 56391 4037.56 56675 4079.91 44375 3192.48
12/4/2017 60888 4241.83 61359 4265.88 38609 2703.17
12/1/2017 76182 5482.93 77002 5501.37 30230 2087.3
11/30/2017 35318 2607.84 34661 2564.25 2204 159.73
11/29/2017 54741 4104.21 54703 4112.73 122256 8709.39
11/28/2017 83228 6043.45 83393 6055 125504 8985.29
11/27/2017 81539 6120.65 81255 6081.23 128061 9212.99
11/24/2017 79338 5731.89 79718 5759.38 130625 9363.71
11/23/2017 92098 6647.5 91761 6626.56 132383 9463.2
11/22/2017 86664 6564.59 86868 6563.25 131610 9383.01
11/21/2017 83552 6126.1 83504 6114.18 130438 9280.68
11/20/2017 81690 6017.19 81107 5966.73 127926 9110.43
11/17/2017 112060 8543.07 111297 8445.67 126545 9011.37
11/16/2017 96688 6983.2 96654 6996.44 124368 8721.05
11/15/2017 110309 7610.13 111966 7710.2 121694 8399.16
11/14/2017 83317 5956.44 82189 5885.49 120101 8374.98
11/13/2017 100859 7572.27 101128 7591.32 118709 8297.39
11/10/2017 124122 9499.43 130614 10043.5 115862 8153.16
11/9/2017 100971 7225.94 101403 7299.46 115890 8183.36
11/8/2017 101679 7331.38 101531 7357.82 109616 7702.33
11/7/2017 120813 8697.38 118971 8569.98 105846 7516.16
11/6/2017 94986 7310.18 94561 7249.12 102750 7453.41
11/3/2017
11/2/2017 84910 6266.82 84481 6203.75 91289 6483.38
11/1/2017 91498 6881.47 91742 6881.48 84722 6044.15
10/31/2017 99088 7056.9 100804 7122.12 79074 5550.72
10/30/2017 101630 7394.22 103567 7493.81 67580 4777.68
10/27/2017 123866 8887.57 124964 8881.44 52455 3612.19
10/26/2017 89740 7171.42 89830 7210.55 3543 264.7
10/25/2017 142808 11717.2 142456 11661 103176 8169.07
10/24/2017 119580 9411.64 115664 9100.97 98840 7554.28
10/23/2017 108299 8518.9 108103 8543.29 96894 7408.64
10/19/2017 0 0 0 0 93968 7128.79
10/18/2017 105562 8311.17 105945 8320.3 93968 7185.03
10/17/2017 74044 5930.29 75399 6018.24 90973 7019.57
10/16/2017 89631 7516.14 91346 7658.43 85446 6522.25
10/13/2017 83791 6743.82 86529 6917.41 82467 6237.87
10/12/2017 74999 5986.85 73700 5887.63 77423 5800.99
10/11/2017 75266 6027.1 76021 6064.59 73560 5459.19
10/10/2017 50389 3879.28 49072 3775.62 69633 5235.87
10/9/2017 55123 4340.26 54435 4274.15 64086 4772.97
10/6/2017 57200 4475.49 57132 4468.41 58334 4326.85
10/5/2017 49917 3729.61 48407 3580.8 51270 3806.41
10/4/2017 49428 3728.57 48917 3679.57 40762 3042.14
10/3/2017 53275 4088.65 54157 4142.67 34953 2608.99
9/29/2017 55758 4343.66 54843 4224.96 27875 2095.64
9/28/2017 39691 3169.72 38638 3104.17 1704 125.87
9/27/2017 69221 5521.41 67013 5337.9 104080 7432.96
9/26/2017 62116 5069.56 59469 4856.55 106916 7791.53
9/25/2017 119563 9706.04 119359 9707.82 108197 7791.46
9/22/2017 129111 10539 130704 10649.1 108085 7917.81
9/21/2017 107583 8477.77 107194 8480.17 107796 8160.23
9/20/2017 84723 6839.49 85009 6872.97 103931 7897.08
9/19/2017 73887 5735.51 72503 5661.5 100071 7605.23
9/18/2017 74722 5830.76 74568 5827.78 95479 7285.43
9/15/2017 85087 6617.6 85598 6642.13 91743 6948.99
9/14/2017 91968 7201.98 90665 7085 89208 6792.53
9/13/2017 94999 7292.55 93401 7176.77 83743 6380.93
9/12/2017 69421 5638.31 70453 5706.41 75545 5733.44
9/11/2017 63803 5186.74 62699 5092.65 69167 5168.83
9/8/2017 65755 5176.71 66449 5220.85 64941 4765.38
9/7/2017 53899 4308.99 53577 4282.41 58089 4256.32
9/6/2017 56660 4431.6 56557 4425.27 50349 3701.1
9/5/2017 44278 3395.62 43819 3359.52 44858 3319.31
9/4/2017 67452 5203.66 67313 5165.65 39031 2879.34
9/1/2017 57667 4501.51 57838 4490.77 31464 2371.93
 NIFTY
Open High Low Close Shares Traded Turnover (RMOVE OPEN

10063.45 10182.65 10061.9 10166.7 171339022 9910.28 122.6 19.35

10088.8 10104.2 10033.35 10044.1 171208366 9598.82 -74.15 -29.45
10118.25 10147.95 10069.1 10118.25 160253042 8749.09 -9.5 -9.5
10175.05 10179.2 10095.7 10127.75 153240126 8458.66 5.95 53.25
10263.7 10272.7 10108.55 10121.8 147765528 8518.58 -104.75 37.15
10332.7 10332.7 10211.25 10226.55 353105240 19005.56 -134.75 -28.6
10376.65 10392.95 10345.9 10361.3 157192930 8852.8 -8.95 6.4
10387.9 10409.55 10355.2 10370.25 202050866 9979.25 -29.3 -11.65
10361.05 10407.15 10340.2 10399.55 146276512 7551.71 9.85 -28.65
10366.8 10404.5 10362.25 10389.7 133177324 8197.66 40.95 18.05
10358.45 10374.3 10307.3 10348.75 157651842 8789.42 6.45 16.15
10350.8 10368.7 10309.55 10342.3 162504058 9136.04 15.4 23.9
10329.25 10358.7 10315.05 10326.9 191859084 10443.99 28.15 30.5
10287.2 10309.85 10261.5 10298.75 151751415 8502.63 15.15 3.6
10324.55 10343.6 10268.05 10283.6 209592893 11023.35 68.85 109.8
10152.9 10232.25 10139.2 10214.75 188180035 9995.55 96.7 34.85
10171.95 10175.45 10094 10118.05 213836202 11609.18 -68.55 -14.65
10223.4 10248 10175.55 10186.6 314413476 15398.97 -38.35 -1.55
10322 10334.15 10216.25 10224.95 216799588 11783.34 -96.8 0.25
10304.35 10344.95 10254.1 10321.75 287962940 14682.6 12.8 -4.6
10358.65 10368.45 10266.95 10308.95 247606613 12697.28 5.8 55.5
10361.95 10384.25 10285.5 10303.15 282950322 14789.39 -47 11.8
10477.15 10485.75 10340.8 10350.15 295830692 16182.46 -101.65 25.35
10431.75 10490.45 10413.75 10451.8 199559409 10231.76 -0.7 -20.75
10461.55 10461.7 10403.6 10452.5 206101238 10070.83 28.7 37.75
10440.5 10453 10412.55 10423.8 207735021 10779.63 -16.7 0
10390.35 10451.65 10383.05 10440.5 268270466 14206.21 105.2 55.05
10364.9 10367.7 10323.95 10335.3 239809700 12830.06 -28.35 1.25
10353.85 10384.5 10344.3 10363.65 244193178 12558.7 40.6 30.8
10362.3 10366.15 10311.3 10323.05 322411410 15149.9 -20.75 18.5
10291.8 10355.65 10271.85 10343.8 443036008 23135.46 48.45 -3.55
10321.15 10340.55 10240.9 10295.35 612620774 25922.51 87.65 113.45
10218.55 10237.75 10182.4 10207.7 223914325 11539.73 22.85 33.7
10176.65 10224.15 10124.5 10184.85 224799211 12144.31 38.3 30.1
10210.35 10211.95 10123.35 10146.55 31086379 1685.16 -64.3 -0.5
10209.4 10236.45 10175.75 10210.85 262111790 13177.83 -23.6 -25.05
10227.65 10251.85 10212.6 10234.45 201782377 10422.81 3.6 -3.2
10207.4 10242.95 10175.1 10230.85 209327364 11774.68 63.4 39.95
10123.7 10191.9 10120.1 10167.45 237230047 12379.8 71.05 27.3
 10011.2 10104.45 9977.1 10096.4 207106672 10579.8 111.6 26.4
10042.6 10067.25 9955.8 9984.8 195593061 10227.9 -32.15 25.65
10013.7 10034 10002.3 10016.95 153246570 8055.5 28.2 24.95
9988.2 10015.75 9959.45 9988.75 148395842 7425.19 9.05 8.5
9908.15 9989.35 9906.6 9979.7 201858899 9986.18 91 19.45
9927 9945.95 9881.85 9888.7 152362417 7823.55 -26.2 12.1
9884.35 9938.3 9850.65 9914.9 160993982 8790.29 55.4 24.85
9893.3 9895.4 9831.05 9859.5 167833406 9698.55 70.9 104.7
9814.3 9854 9775.35 9788.6 202350211 11087.11 19.65 45.35
9736.4 9789.2 9687.55 9768.95 396874518 18962.4 33.2 0.65
9920.6 9921.05 9714.4 9735.75 206305991 10127.39 -135.75 49.1
9875.25 9891.35 9813 9871.5 196792799 9754.02 -1.1 2.65
9960.1 9960.5 9816.05 9872.6 228206970 11258.68 -91.8 -4.3
10094.35 10095.05 9952.8 9964.4 233621596 11941.88 -157.5 -27.55
10139.6 10158.9 10058.6 10121.9 197710666 11114.28 -19.25 -1.55
10160.95 10171.05 10134.2 10141.15 205605243 10105.71 -6.4 13.4
10175.6 10178.95 10129.95 10147.55 193345992 8796.21 -5.55 22.5
10133.1 10171.7 10131.3 10153.1 160852680 8106.66 67.7 47.7
10062.35 10115.15 10043.65 10085.4 274799134 13650.9 -1.2 -24.25
10107.4 10126.5 10070.35 10086.6 232637517 11047.46 7.3 28.1
10099.25 10131.95 10063.15 10079.3 221608053 10682.41 -13.75 6.2
10056.85 10097.55 10028.05 10093.05 188248293 9894.2 87 50.8
9971.75 10028.65 9968.8 10006.05 178409875 9545.94 71.25 36.95
9958.65 9963.6 9913.3 9934.8 168698771 8792.49 4.9 28.75
9945.85 9964.85 9917.2 9929.9 194626599 9455.48 13.7 29.65
9899.25 9931.55 9882.55 9916.2 153767846 8926.98 -36 -52.95
9933.25 9963.1 9901.05 9952.2 143522342 7566.62 39.35 20.4
9984.15 9988.4 9861 9912.85 153369495 8069.64 -61.55 9.75
9937.65 9983.45 9909.85 9974.4 162730656 9314.82
SUMMARY(CR)
CASH SEGMENT DERIVATIVE SEGEMNT-(Crs)
DATE FII DII INDEX FUTURE INDEX OPTIONS STOCK FUTURES
12/7/2017 -1075.62 926.68 -914.22 -104.602 -342.07
06-12-2017 -1217.92 995.11 -446.38 58.7266 518.06
12/5/2017 -1470.56 1074.39 -1978.63 454.102 277.62
12/4/2017 -333.59 776.18 149.59 337.801 149.39
12/1/2017 306.11 176.19 -68.8799 948.102 -465.63
11/30/2017 -1500.76 1202.57 -625.3 1736.16 -2623.58
11/29/2017 -859.27 771.07 1281.25 -38.793 -562.621
11/28/2017 12.24 -428.15 313.76 57.1992 -724.73
11/27/2017 -424.77 69.4 -95.3901 1346.59 -12.7988
11/24/2017 -416.28 427.63 348.55 -15.9492 -235.93
11/23/2017 73.22 222.21 143.81 -505.094 100.66
11/22/2017 -441.46 837.22 141.85 -101.961 -231.43
11/21/2017 -727.01 825.5 878.5 -266.348 -1434.31
11/20/2017 -358.74 613 211.48 -892.418 -612.62
11/17/2017 1276.62 1466.94 517.81 1193.26 -804.8
11/16/2017 -447.42 847.45 -74.6602 3263.32 -498.95
11/15/2017 -381.42 869.09 -1324.58 -821.039 -592.011
11/14/2017 2576.98 -1.3 -820.62 -989.133 -1866.36
11/13/2017 -233.56 -268.77 278.89 367.098 -339.27
11/10/2017 -529.22 1920.87 -1785.08 30.0703 -124.58
11/9/2017 -713.75 231.25 -1112.36 1781.59 -986.43
11/8/2017 -3838.3 3038.16 -602.48 -517.156 -2287.83
11/7/2017 461.47 -2046.07 -767.51 1718.66 -905.3
11/6/2017 576.27 -263.84 -929.36 434.852 -733.38
11/3/2017 -9690.83 33.4
11/2/2017 1032.8 -456.61 -759.72 3574.14 -332.63
11/1/2017 1038.31 -667.91 -49.2999 215.219 224.55
10/31/2017 -531.82 596.92 -630.11 883.379 -314.84
10/30/2017 -186.04 139.68 191.31 483.602 124.81
10/27/2017 -640.95 56.57 -66.4301 1155.04 -223.79
10/26/2017 -375.6 -523.54 -514.729 2063.93 836.91
10/25/2017 3582.48 -155.71 -1097.71 83.4531 2009.26
10/24/2017 -1306.76 592.28 -1348.36 761.703 -375.719
10/23/2017 -81.51 307.84 -657.28 21.6289 110.68
10/19/2017 -43.74 40.78 24.41 0.079999 -81.37
10/18/2017 -1251.16 904.27 967.71 310.348 -975.06
10/17/2017 -484.92 809.03 258.23 927.359 -8.3999
10/16/2017 -29.92 272.69 2458.96 -947.398 -174.54
10/13/2017 -1698.5 1590.13 807.89 207.32 362.72
10/12/2017 -668.13 872.54 262.75 -23.8398 742.17
10/11/2017 -107.95 233.8 767.75 485.629 884.64
10/10/2017 -504.82 402.15 -390.96 222.199 435.98
10/9/2017 -475.11 55.42 -29.61 881.08 -218.73
10/6/2017 -1040.4 1239.74 311.54 771.109 435.82
10/5/2017 -656.5 519.03 -490.25 1504.55 128.88
10/4/2017 -632.14 584.88 801.8 -187.84 1169.67
10/3/2017 -693.03 1552.41 323.83 203.189 1744.69
9/29/2017 0 2064.63 342.14 1301.93 702.59
9/28/2017 -5328.5 5196.6 -2803.28 2809.55 -82.7402
9/27/2017 -856.28 1858.29 -249.79 476.922 489.43
9/26/2017 -1915.54 1537.1 -1263.26 828.117 320.369
9/25/2017 -1249.45 1009.98 -721.77 787.25 -238.42
9/22/2017 -1241.73 521.17 1687.95 -634.852 -125.569
9/21/2017 -1204.95 1416.55 -375.56 305.828 -102.561
9/20/2017 -1185.44 946.23 -469.13 831.14 128.52
9/19/2017 -1719.62 -77.68 -1028.75 349.26 9.18018
9/18/2017 -96.92 775.61 -197.62 -1027.65 83.8398
9/15/2017 418.9 125.55 133.93 -1031.51 -1123.04
9/14/2017 -1334.23 793.31 -483.55 1040.62 57.6904
9/13/2017 -826.77 725.9 -531.77 -92.6094 62.9199
9/12/2017 -1230.74 1313.08 -298.65 -18.0781 211.26
9/11/2017 -392.52 877.37 -246.72 307.801 164.62
9/8/2017 -256.42 487.97 119.26 482.881 -61.4702
9/7/2017 -256.42 487.97 -107.12 1517.43 -274.59
9/6/2017 -1353.02 51.57 -762.79 1345.81 507.24
9/5/2017 -379.16 474.36 80.03 1130.92 33.3101
9/4/2017 -873.91 -49.1 -469.57 999.242 214.08
9/1/2017 -832.81 731.72 293.52 1922.24 92.96
NT-(Crs) NIFTY
STOCK OPTIONS Open High Low Close Shares Traded Turnover (Rs.MOVE OPEN
58.77 10063.45 10182.65 10061.9 10166.7 171339022 9910.28 122.6 19.35
-35.77 10088.8 10104.2 10033.35 10044.1 171208366 9598.82 -74.15 -29.45
-42.3499 10118.25 10147.95 10069.1 10118.25 160253042 8749.09 -9.5 -9.5
-24.0498 10175.05 10179.2 10095.7 10127.75 153240126 8458.66 5.95 53.25
-18.4399 10263.7 10272.7 10108.55 10121.8 147765528 8518.58 -104.75 37.15
43.5901 10332.7 10332.7 10211.25 10226.55 353105240 19005.56 -134.75 -28.6
-8.52002 10376.65 10392.95 10345.9 10361.3 157192930 8852.8 -8.95 6.4
-11.5498 10387.9 10409.55 10355.2 10370.25 202050866 9979.25 -29.3 -11.65
39.4199 10361.05 10407.15 10340.2 10399.55 146276512 7551.71 9.85 -28.65
-27.4897 10366.8 10404.5 10362.25 10389.7 133177324 8197.66 40.95 18.05
20.9399 10358.45 10374.3 10307.3 10348.75 157651842 8789.42 6.45 16.15
1.33984 10350.8 10368.7 10309.55 10342.3 162504058 9136.04 15.4 23.9
11.9199 10329.25 10358.7 10315.05 10326.9 191859084 10443.99 28.15 30.5
50.46 10287.2 10309.85 10261.5 10298.75 151751415 8502.63 15.15 3.6
97.4004 10324.55 10343.6 10268.05 10283.6 209592893 11023.35 68.85 109.8
-13.2397 10152.9 10232.25 10139.2 10214.75 188180035 9995.55 96.7 34.85
-100.07 10171.95 10175.45 10094 10118.05 213836202 11609.18 -68.55 -14.65
70.9497 10223.4 10248 10175.55 10186.6 314413476 15398.97 -38.35 -1.55
-19.0498 10322 10334.15 10216.25 10224.95 216799588 11783.34 -96.8 0.25
-544.051 10304.35 10344.95 10254.1 10321.75 287962940 14682.6 12.8 -4.6
-73.52 10358.65 10368.45 10266.95 10308.95 247606613 12697.28 5.8 55.5
-26.4399 10361.95 10384.25 10285.5 10303.15 282950322 14789.39 -47 11.8
127.399 10477.15 10485.75 10340.8 10350.15 295830692 16182.46 -101.65 25.35
61.0601 10431.75 10490.45 10413.75 10451.8 199559409 10231.76 -0.7 -20.75
10461.55 10461.7 10403.6 10452.5 206101238 10070.83 28.7 37.75
63.0698 10440.5 10453 10412.55 10423.8 207735021 10779.63 -16.7 0
-0.00976562 10390.35 10451.65 10383.05 10440.5 268270466 14206.21 105.2 55.05
-65.2202 10364.9 10367.7 10323.95 10335.3 239809700 12830.06 -28.35 1.25
-99.5898 10353.85 10384.5 10344.3 10363.65 244193178 12558.7 40.6 30.8
6.12988 10362.3 10366.15 10311.3 10323.05 322411410 15149.9 -20.75 18.5
-39.1299 10291.8 10355.65 10271.85 10343.8 443036008 23135.46 48.45 -3.55
56.2598 10321.15 10340.55 10240.9 10295.35 612620774 25922.51 87.65 113.45
310.67 10218.55 10237.75 10182.4 10207.7 223914325 11539.73 22.85 33.7
-24.3896 10176.65 10224.15 10124.5 10184.85 224799211 12144.31 38.3 30.1
0 10210.35 10211.95 10123.35 10146.55 31086379 1685.16 -64.3 -0.5
-9.12988 10209.4 10236.45 10175.75 10210.85 262111790 13177.83 -23.6 -25.05
-87.9502 10227.65 10251.85 10212.6 10234.45 201782377 10422.81 3.6 -3.2
-142.29 10207.4 10242.95 10175.1 10230.85 209327364 11774.68 63.4 39.95
-173.59 10123.7 10191.9 10120.1 10167.45 237230047 12379.8 71.05 27.3
99.2202 10011.2 10104.45 9977.1 10096.4 207106672 10579.8 111.6 26.4
-37.4897 10042.6 10067.25 9955.8 9984.8 195593061 10227.9 -32.15 25.65
103.66 10013.7 10034 10002.3 10016.95 153246570 8055.5 28.2 24.95
 66.1099 9988.2 10015.75 9959.45 9988.75 148395842 7425.19 9.05 8.5
7.08008 9908.15 9989.35 9906.6 9979.7 201858899 9986.18 91 19.45
148.81 9927 9945.95 9881.85 9888.7 152362417 7823.55 -26.2 12.1
49 9884.35 9938.3 9850.65 9914.9 160993982 8790.29 55.4 24.85
-54.02 9893.3 9895.4 9831.05 9859.5 167833406 9698.55 70.9 104.7
118.7 9814.3 9854 9775.35 9788.6 202350211 11087.11 19.65 45.35
65.55 9736.4 9789.2 9687.55 9768.95 396874518 18962.4 33.2 0.65
183.51 9920.6 9921.05 9714.4 9735.75 206305991 10127.39 -135.75 49.1
213.01 9875.25 9891.35 9813 9871.5 196792799 9754.02 -1.1 2.65
-1.78027 9960.1 9960.5 9816.05 9872.6 228206970 11258.68 -91.8 -4.3
-110.1 10094.35 10095.05 9952.8 9964.4 233621596 11941.88 -157.5 -27.55
-2.40039 10139.6 10158.9 10058.6 10121.9 197710666 11114.28 -19.25 -1.55
-33.48 10160.95 10171.05 10134.2 10141.15 205605243 10105.71 -6.4 13.4
74.0098 10175.6 10178.95 10129.95 10147.55 193345992 8796.21 -5.55 22.5
2.97998 10133.1 10171.7 10131.3 10153.1 160852680 8106.66 67.7 47.7
-24.5298 10062.35 10115.15 10043.65 10085.4 274799134 13650.9 -1.2 -24.25
116.98 10107.4 10126.5 10070.35 10086.6 232637517 11047.46 7.3 28.1
115.78 10099.25 10131.95 10063.15 10079.3 221608053 10682.41 -13.75 6.2
-68.1001 10056.85 10097.55 10028.05 10093.05 188248293 9894.2 87 50.8
94.0903 9971.75 10028.65 9968.8 10006.05 178409875 9545.94 71.25 36.95
-44.1401 9958.65 9963.6 9913.3 9934.8 168698771 8792.49 4.9 28.75
26.5801 9945.85 9964.85 9917.2 9929.9 194626599 9455.48 13.7 29.65
6.33008 9899.25 9931.55 9882.55 9916.2 153767846 8926.98 -36 -52.95
36.1001 9933.25 9963.1 9901.05 9952.2 143522342 7566.62 39.35 20.4
38.0103 9984.15 9988.4 9861 9912.85 153369495 8069.64 -61.55 9.75
10.7397 9937.65 9983.45 9909.85 9974.4 162730656 9314.82