Derivatives Market Watch

All Prices in

Underlying Asset	Series Code	Instrument / Spread Type	Expiry of contract	Strike price	Traded Quantity	Open	High	Low	LTP/Close	Net Change	No. of contract traded	Turnover (Rs.Lakh.)	Spot Price	OI Qty
BSE100	BSI35C6400	IO( CALL )	30 May 2013	6400.00	41340800	6.00	8.10	2.65	3.45	-3.35	826816	2648006.00	6131.30	293800
BSE100	BSI35C6500	IO( CALL )	30 May 2013	6500.00	6722350	1.90	2.30	0.85	1.00	-0.90	134447	437047.97	6131.30	47050
BSE100	BSI35P6000	IO( PUT )	30 May 2013	6000.00	2843500	18.00	23.00	10.60	20.60	1.65	56870	171093.79	6131.30	36700
BSE100	BSI35P6100	IO( PUT )	30 May 2013	6100.00	1458000	36.45	77.90	25.30	46.15	7.25	29160	89492.43	6131.30	1200
BSE100	BSI35C6300	IO( CALL )	30 May 2013	6300.00	749750	18.95	24.75	10.20	10.25	-22.95	14995	47367.00	6131.30	329050
BSE100	BSI35C6200	IO( CALL )	30 May 2013	6200.00	641050	51.50	96.95	31.95	33.40	-20.05	12821	40055.81	6131.30	82450
BSE100	BSI35C6600	IO( CALL )	30 May 2013	6600.00	493500	0.65	0.85	0.40	0.45	-0.45	9870	32574.12	6131.30	21650
BSE100	BSI35P5800	IO( PUT )	30 May 2013	5800.00	377250	4.15	4.55	2.40	4.10	-0.95	7545	21894.28	6131.30	240200
BSE100	BSI35P5900	IO( PUT )	30 May 2013	5900.00	237100	7.40	9.25	4.80	8.45	-0.50	4742	14006.64	6131.30	251250
SENSEX	BSXD5C21800	IO( CALL )	23 May 2013	21800.00	63180	44.00	44.00	5.00	19.10	19.05	4212	13785.31	20111.61	0
SENSEX	BSXMAY2013	IF	30 May 2013	-	63015	20250.00	20355.00	20079.25	20118.25	-146.75	4201	12748.31	20111.61	53385
BSE100	BSIMAY2013	IF	30 May 2013	-	159600	6169.45	6203.35	6128.50	6133.25	-44.25	3192	9831.22	6131.30	27800
SENSEX	BSXD5C22000	IO( CALL )	23 May 2013	22000.00	35100	39.00	39.00	5.00	5.00	4.95	2340	7729.02	20111.61	0
BSE100	BSI35P6200	IO( PUT )	30 May 2013	6200.00	79850	83.05	96.30	59.15	93.90	12.80	1597	5015.46	6131.30	450
SBIL	SBILMAY2013	EF	30 May 2013	-	152500	2381.05	2391.25	2325.20	2333.65	-39.60	1220	3600.83	2361.10	180375
RELI	RELIMAY2013	EF	30 May 2013	-	363750	834.25	842.00	826.95	829.70	-5.15	1455	3043.39	827.35	146500
DRRL	DRRLMAY2013	EF	30 May 2013	-	128625	2058.75	2058.75	2026.50	2027.40	-21.45	1029	2616.56	2019.40	13000
HULL	HULLMAY2013	EF	30 May 2013	-	405000	588.50	589.50	587.75	588.20	-0.70	810	2384.39	585.80	37500
BSE100	BSI35C6100	IO( CALL )	30 May 2013	6100.00	34750	118.35	127.55	79.50	83.05	-31.30	695	2152.97	6131.30	129800
BSE100	BSIJUN2013	IF	27 Jun 2013	-	33000	6170.00	6180.00	6150.00	6153.35	-49.10	660	2036.60	6131.30	266000
INFY	INFYMAY2013	EF	30 May 2013	-	78875	2372.00	2397.00	2367.00	2377.95	25.45	631	1873.70	2397.45	8375
BSE100	BSIJUL2013	IF	25 Jul 2013	-	30000	6200.00	6200.00	6170.00	6175.00	-30.50	600	1854.00	6131.30	265000
HDFC	HDFCMAY2013	EF	30 May 2013	-	201750	902.35	911.50	900.70	905.35	3.25	807	1831.19	902.20	28500
ONGC	ONGCMAY2013	EF	30 May 2013	-	539000	338.35	338.35	327.55	328.15	-5.65	539	1807.89	327.10	93000
BHEL	BHELMAY2013	EF	30 May 2013	-	686000	201.55	207.30	201.10	205.65	3.20	686	1398.27	205.60	37000
HERO	HEROMAY2013	EF	30 May 2013	-	81875	1701.50	1706.00	1683.65	1689.60	-17.40	655	1394.53	1685.25	4375
ICIC	ICICMAY2013	EF	30 May 2013	-	96500	1193.05	1219.25	1186.70	1194.15	0.90	386	1156.39	1210.00	32000
COAL	COALMAY2013	EF	30 May 2013	-	368000	306.55	309.45	306.55	308.60	6.35	368	1135.23	307.10	20000
HDBK	HDBKMAY2013	EF	30 May 2013	-	155500	717.30	720.20	708.60	710.15	-8.50	311	1109.48	708.00	42000
SENSEX	BSXJUL2013	IF	25 Jul 2013	-	4980	20285.00	20288.00	20280.00	20284.00	-96.00	332	1010.17	20111.61	192060
SUNP	SUNPMAY2013	EF	30 May 2013	-	96250	969.55	981.60	969.55	973.50	2.45	385	937.97	973.65	13750
ITCL	ITCLMAY2013	EF	30 May 2013	-	262000	335.75	336.20	330.50	333.20	-2.90	262	874.90	331.55	561000
LNTL	LNTLMAY2013	EF	30 May 2013	-	47000	1615.00	1631.80	1597.05	1609.15	-15.45	188	757.16	1606.65	12750
UNSP	UNSP35C2310	EO( CALL )	30 May 2013	2310.00	30500	105.65	169.00	105.65	169.00	63.55	244	746.74	2409.75	0
TCSL	TCSLMAY2013	EF	30 May 2013	-	41750	1480.45	1495.65	1480.45	1486.90	14.40	167	620.78	1492.95	17250
MARU	MARUMAY2013	EF	30 May 2013	-	33750	1738.95	1740.00	1706.20	1707.05	-42.00	135	582.35	1698.45	19250
MNML	MNMLMAY2013	EF	30 May 2013	-	52500	1001.80	1002.85	986.70	992.00	-14.75	210	521.60	987.40	8750
TISC	TISCMAY2013	EF	30 May 2013	-	149000	315.75	315.75	307.80	308.40	-7.65	149	465.66	308.65	23000
TAMO	TAMOMAY2013	EF	30 May 2013	-	134000	301.64	302.05	293.60	294.50	-9.10	134	397.93	293.15	76000
BHRT	BHRTMAY2013	EF	30 May 2013	-	114000	308.00	311.05	304.00	305.25	-3.35	114	350.99	304.95	37000
ADPW	ADPWMAY2013	EF	30 May 2013	-	368000	56.10	61.90	56.10	61.40	7.20	46	216.84	60.65	0
JSPL	JSPLMAY2013	EF	30 May 2013	-	65000	309.80	309.95	303.20	303.80	-5.95	65	199.35	303.25	19000
CIPL	CIPLMAY2013	EF	30 May 2013	-	42000	417.05	421.25	416.35	418.70	-0.30	42	175.76	417.10	124000
WIPR	WIPRMAY2013	EF	30 May 2013	-	32000	340.70	343.75	338.05	340.15	0.60	64	108.80	338.95	22000
BAJT	BAJTMAY2013	EF	30 May 2013	-	4875	1890.00	1890.00	1852.25	1854.15	-13.85	39	91.35	1855.50	3000
BSE100	BSI35C6000	IO( CALL )	30 May 2013	6000.00	1450	178.00	240.00	158.00	158.00	-112.00	29	89.61	6131.30	28800
HNDL	HNDLMAY2013	EF	30 May 2013	-	78000	109.75	112.05	109.75	110.50	-0.05	39	86.56	110.30	32000
BSE100	BSI35P6400	IO( PUT )	30 May 2013	6400.00	1050	240.00	300.00	202.05	266.25	36.25	21	69.66	6131.30	100
NTPC	NTPCMAY2013	EF	30 May 2013	-	42000	157.30	157.30	152.70	153.05	-6.80	21	65.11	152.40	44000
GAIL	GAILMAY2013	EF	30 May 2013	-	15000	335.95	338.45	335.75	336.55	-1.75	15	50.61	335.60	14000
SENSEX	BSXJUN2013	IF	27 Jun 2013	-	195	20300.00	20300.00	20184.00	20184.00	-116.00	13	39.51	20111.61	214725
DIVI	DIVIMAY2013	EF	30 May 2013	-	3000	1063.00	1063.00	1063.00	1063.00	-24.00	12	31.89	1007.50	0
BSE100	BSI35P6300	IO( PUT )	30 May 2013	6300.00	350	219.95	219.95	134.40	170.00	20.95	7	22.62	6131.30	50
STER	STERMAY2013	EF	30 May 2013	-	12000	95.75	95.75	95.60	95.65	-1.80	3	11.48	95.70	28000
TATP	TATPMAY2013	EF	30 May 2013	-	4000	93.40	93.40	93.40	93.40	-0.20	1	3.74	92.75	28000
SBIL	SBILJUN2013	EF	27 Jun 2013	-	125	2339.00	2339.00	2339.00	2339.00	-45.00	1	2.92	2361.10	171375

Derivatives

Mkt Integrity Reports

LEIPS

Cash-Future Spread

Foreign Indices

Technical

Market Information

Downloads

Historical Data