SBI Bhav Copy

24
Symbol Date Expiry Open High Low Close SBIN 26-Aug-10 30-Sep-10 1400 0 0 0 981.95 SBIN 26-Aug-10 30-Sep-10 3350 0 0 0 1.7 SBIN 26-Aug-10 30-Sep-10 1500 0 0 0 883.75 SBIN 26-Aug-10 30-Sep-10 1550 0 0 0 834.65 SBIN 26-Aug-10 30-Sep-10 1600 0 0 0 785.7 SBIN 26-Aug-10 30-Sep-10 1650 0 0 0 736.8 SBIN 26-Aug-10 30-Sep-10 1700 0 0 0 688.15 SBIN 26-Aug-10 30-Sep-10 1750 0 0 0 639.75 SBIN 26-Aug-10 30-Sep-10 1800 0 0 0 591.85 SBIN 26-Aug-10 30-Sep-10 1850 0 0 0 544.6 SBIN 26-Aug-10 30-Sep-10 1900 0 0 0 945.8 SBIN 26-Aug-10 30-Sep-10 1950 0 0 0 452.95 SBIN 26-Aug-10 30-Sep-10 2000 0 0 0 409.05 SBIN 26-Aug-10 30-Sep-10 2050 0 0 0 366.9 SBIN 26-Aug-10 30-Sep-10 2100 0 0 0 326.7 SBIN 26-Aug-10 30-Sep-10 2150 0 0 0 288.7 SBIN 26-Aug-10 30-Sep-10 2200 0 0 0 253.15 SBIN 26-Aug-10 30-Sep-10 2250 0 0 0 220.3 SBIN 26-Aug-10 30-Sep-10 2300 0 0 0 190.2 SBIN 26-Aug-10 30-Sep-10 2350 0 0 0 162.9 SBIN 26-Aug-10 30-Sep-10 2400 0 0 0 403 SBIN 26-Aug-10 30-Sep-10 2450 420 420 420 420 SBIN 26-Aug-10 30-Sep-10 2500 370 370 360 370 SBIN 26-Aug-10 30-Sep-10 2550 295 295 295 295 SBIN 26-Aug-10 30-Sep-10 2600 290 290 290 290 SBIN 26-Aug-10 30-Sep-10 2650 227.05 227.05 227.05 227.05 SBIN 26-Aug-10 30-Sep-10 2700 185.7 200 160 172 SBIN 26-Aug-10 30-Sep-10 2750 150 150 150 150 SBIN 26-Aug-10 30-Sep-10 2800 104 124 100 104.7 SBIN 26-Aug-10 30-Sep-10 2850 76 94.05 75 81.6 SBIN 26-Aug-10 30-Sep-10 2900 55 71.7 53.45 61.4 SBIN 26-Aug-10 30-Sep-10 2950 41 48.35 36.65 43 SBIN 26-Aug-10 30-Sep-10 3000 29 34 25 29.8 SBIN 26-Aug-10 30-Sep-10 3050 23.55 23.55 13.1 18.45 SBIN 26-Aug-10 30-Sep-10 3100 14.9 15.95 12.9 13.35 SBIN 26-Aug-10 30-Sep-10 3150 10 10.7 10 10 SBIN 26-Aug-10 30-Sep-10 3200 0 0 0 3.9 SBIN 26-Aug-10 30-Sep-10 3250 0 0 0 3 SBIN 26-Aug-10 30-Sep-10 3300 0 0 0 2.25 SBIN 26-Aug-10 30-Sep-10 1450 0 0 0 932.85 SBIN 27-Aug-10 30-Sep-10 1400 0 0 0 981.95 SBIN 27-Aug-10 30-Sep-10 3350 0 0 0 1.7 Data for OPTSTK - SBIN - CA from 26- Strike Price

Transcript of SBI Bhav Copy

Page 1: SBI Bhav Copy

Symbol Date Expiry Strike Price Open High Low Close LTP Settle Price

SBIN 26-Aug-10 30-Sep-10 1400 0 0 0 981.95 0 1475.4

SBIN 26-Aug-10 30-Sep-10 3350 0 0 0 1.7 0 10.9

SBIN 26-Aug-10 30-Sep-10 1500 0 0 0 883.75 0 1376.1

SBIN 26-Aug-10 30-Sep-10 1550 0 0 0 834.65 0 1326.4

SBIN 26-Aug-10 30-Sep-10 1600 0 0 0 785.7 0 1276.75

SBIN 26-Aug-10 30-Sep-10 1650 0 0 0 736.8 0 1227.05

SBIN 26-Aug-10 30-Sep-10 1700 0 0 0 688.15 0 1177.4

SBIN 26-Aug-10 30-Sep-10 1750 0 0 0 639.75 0 1127.75

SBIN 26-Aug-10 30-Sep-10 1800 0 0 0 591.85 0 1078.05

SBIN 26-Aug-10 30-Sep-10 1850 0 0 0 544.6 0 1028.4

SBIN 26-Aug-10 30-Sep-10 1900 0 0 0 945.8 945.8 978.7

SBIN 26-Aug-10 30-Sep-10 1950 0 0 0 452.95 0 929.05

SBIN 26-Aug-10 30-Sep-10 2000 0 0 0 409.05 0 879.4

SBIN 26-Aug-10 30-Sep-10 2050 0 0 0 366.9 0 829.75

SBIN 26-Aug-10 30-Sep-10 2100 0 0 0 326.7 0 780.1

SBIN 26-Aug-10 30-Sep-10 2150 0 0 0 288.7 0 730.55

SBIN 26-Aug-10 30-Sep-10 2200 0 0 0 253.15 0 681.05

SBIN 26-Aug-10 30-Sep-10 2250 0 0 0 220.3 0 631.75

SBIN 26-Aug-10 30-Sep-10 2300 0 0 0 190.2 0 582.75

SBIN 26-Aug-10 30-Sep-10 2350 0 0 0 162.9 0 534.15

SBIN 26-Aug-10 30-Sep-10 2400 0 0 0 403 403 486.2

SBIN 26-Aug-10 30-Sep-10 2450 420 420 420 420 420 420

SBIN 26-Aug-10 30-Sep-10 2500 370 370 360 370 370 370

SBIN 26-Aug-10 30-Sep-10 2550 295 295 295 295 295 295

SBIN 26-Aug-10 30-Sep-10 2600 290 290 290 290 290 290

SBIN 26-Aug-10 30-Sep-10 2650 227.05 227.05 227.05 227.05 227.05 227.05

SBIN 26-Aug-10 30-Sep-10 2700 185.7 200 160 172 160 172

SBIN 26-Aug-10 30-Sep-10 2750 150 150 150 150 150 150

SBIN 26-Aug-10 30-Sep-10 2800 104 124 100 104.7 100 104.7

SBIN 26-Aug-10 30-Sep-10 2850 76 94.05 75 81.6 77.5 81.6

SBIN 26-Aug-10 30-Sep-10 2900 55 71.7 53.45 61.4 58.5 61.4

SBIN 26-Aug-10 30-Sep-10 2950 41 48.35 36.65 43 45.7 43

SBIN 26-Aug-10 30-Sep-10 3000 29 34 25 29.8 30 29.8

SBIN 26-Aug-10 30-Sep-10 3050 23.55 23.55 13.1 18.45 22 18.45

SBIN 26-Aug-10 30-Sep-10 3100 14.9 15.95 12.9 13.35 12.9 13.35

SBIN 26-Aug-10 30-Sep-10 3150 10 10.7 10 10 10 10

SBIN 26-Aug-10 30-Sep-10 3200 0 0 0 3.9 0 26.4

SBIN 26-Aug-10 30-Sep-10 3250 0 0 0 3 0 19.9

SBIN 26-Aug-10 30-Sep-10 3300 0 0 0 2.25 0 14.8

SBIN 26-Aug-10 30-Sep-10 1450 0 0 0 932.85 0 1425.75

SBIN 27-Aug-10 30-Sep-10 1400 0 0 0 981.95 0 1403.35

SBIN 27-Aug-10 30-Sep-10 3350 0 0 0 1.7 0 6.65

Data for OPTSTK - SBIN - CA from 26-08-2010 to 03-09-2010 

Page 2: SBI Bhav Copy

SBIN 27-Aug-10 30-Sep-10 1500 0 0 0 883.75 0 1303.95

SBIN 27-Aug-10 30-Sep-10 1550 0 0 0 834.65 0 1254.3

SBIN 27-Aug-10 30-Sep-10 1600 0 0 0 785.7 0 1204.6

SBIN 27-Aug-10 30-Sep-10 1650 0 0 0 736.8 0 1154.95

SBIN 27-Aug-10 30-Sep-10 1700 0 0 0 688.15 0 1105.25

SBIN 27-Aug-10 30-Sep-10 1750 0 0 0 639.75 0 1055.55

SBIN 27-Aug-10 30-Sep-10 1800 0 0 0 591.85 0 1005.9

SBIN 27-Aug-10 30-Sep-10 1850 0 0 0 544.6 0 956.2

SBIN 27-Aug-10 30-Sep-10 1900 0 0 0 945.8 945.8 906.55

SBIN 27-Aug-10 30-Sep-10 1950 0 0 0 452.95 0 856.85

SBIN 27-Aug-10 30-Sep-10 2000 0 0 0 409.05 0 807.2

SBIN 27-Aug-10 30-Sep-10 2050 0 0 0 366.9 0 757.6

SBIN 27-Aug-10 30-Sep-10 2100 0 0 0 326.7 0 708

SBIN 27-Aug-10 30-Sep-10 2150 0 0 0 288.7 0 658.55

SBIN 27-Aug-10 30-Sep-10 2200 0 0 0 253.15 0 609.35

SBIN 27-Aug-10 30-Sep-10 2250 0 0 0 220.3 0 560.4

SBIN 27-Aug-10 30-Sep-10 2300 0 0 0 190.2 0 512

SBIN 27-Aug-10 30-Sep-10 2350 0 0 0 162.9 0 464.35

SBIN 27-Aug-10 30-Sep-10 2400 0 0 0 403 403 417.75

SBIN 27-Aug-10 30-Sep-10 2450 0 0 0 420 420 372.5

SBIN 27-Aug-10 30-Sep-10 2500 310.1 310.1 310 310.05 310 310.05

SBIN 27-Aug-10 30-Sep-10 2550 320 320 320 320 320 320

SBIN 27-Aug-10 30-Sep-10 2600 235 235 235 235 235 235

SBIN 27-Aug-10 30-Sep-10 2650 0 0 0 227.05 227.05 212.7

SBIN 27-Aug-10 30-Sep-10 2700 168.95 179 134 135.15 135 135.15

SBIN 27-Aug-10 30-Sep-10 2750 140 140 110.25 123.7 123.7 123.7

SBIN 27-Aug-10 30-Sep-10 2800 100 112.7 75 77.95 80 77.95

SBIN 27-Aug-10 30-Sep-10 2850 78.4 83 53.05 57.1 58 57.1

SBIN 27-Aug-10 30-Sep-10 2900 58.75 60.95 37.4 40.75 44.3 40.75

SBIN 27-Aug-10 30-Sep-10 2950 38.6 41.8 26 28.3 29 28.3

SBIN 27-Aug-10 30-Sep-10 3000 33 33 17 18.3 19.95 18.3

SBIN 27-Aug-10 30-Sep-10 3050 15 18 9.1 11.3 9.1 11.3

SBIN 27-Aug-10 30-Sep-10 3100 11 13 8 8.5 9 8.5

SBIN 27-Aug-10 30-Sep-10 3150 0 0 0 10 10 22.75

SBIN 27-Aug-10 30-Sep-10 3200 0 0 0 3.9 0 17

SBIN 27-Aug-10 30-Sep-10 3250 0 0 0 3 0 12.55

SBIN 27-Aug-10 30-Sep-10 3300 0 0 0 2.25 0 9.15

SBIN 27-Aug-10 30-Sep-10 1450 0 0 0 932.85 0 1353.65

SBIN 30-Aug-10 30-Sep-10 1400 0 0 0 981.95 0 1408.2

SBIN 30-Aug-10 30-Sep-10 3350 0 0 0 1.7 0 4.6

SBIN 30-Aug-10 30-Sep-10 1500 0 0 0 883.75 0 1308.75

SBIN 30-Aug-10 30-Sep-10 1550 0 0 0 834.65 0 1259.05

SBIN 30-Aug-10 30-Sep-10 1600 0 0 0 785.7 0 1209.35

SBIN 30-Aug-10 30-Sep-10 1650 0 0 0 736.8 0 1159.65

SBIN 30-Aug-10 30-Sep-10 1700 0 0 0 688.15 0 1109.9

Page 3: SBI Bhav Copy

SBIN 30-Aug-10 30-Sep-10 1750 0 0 0 639.75 0 1060.2

SBIN 30-Aug-10 30-Sep-10 1800 0 0 0 591.85 0 1010.5

SBIN 30-Aug-10 30-Sep-10 1850 0 0 0 544.6 0 960.8

SBIN 30-Aug-10 30-Sep-10 1900 920 920 920 920 920 920

SBIN 30-Aug-10 30-Sep-10 1950 0 0 0 452.95 0 861.4

SBIN 30-Aug-10 30-Sep-10 2000 0 0 0 409.05 0 811.7

SBIN 30-Aug-10 30-Sep-10 2050 0 0 0 366.9 0 762

SBIN 30-Aug-10 30-Sep-10 2100 0 0 0 326.7 0 712.35

SBIN 30-Aug-10 30-Sep-10 2150 0 0 0 288.7 0 662.75

SBIN 30-Aug-10 30-Sep-10 2200 0 0 0 253.15 0 613.3

SBIN 30-Aug-10 30-Sep-10 2250 0 0 0 220.3 0 564.05

SBIN 30-Aug-10 30-Sep-10 2300 0 0 0 190.2 0 515.2

SBIN 30-Aug-10 30-Sep-10 2350 0 0 0 162.9 0 466.9

SBIN 30-Aug-10 30-Sep-10 2400 0 0 0 403 403 419.45

SBIN 30-Aug-10 30-Sep-10 2450 0 0 0 420 420 373.25

SBIN 30-Aug-10 30-Sep-10 2500 0 0 0 310.05 310 328.65

SBIN 30-Aug-10 30-Sep-10 2550 0 0 0 320 320 286.05

SBIN 30-Aug-10 30-Sep-10 2600 0 0 0 235 235 246

SBIN 30-Aug-10 30-Sep-10 2650 0 0 0 227.05 227.05 208.85

SBIN 30-Aug-10 30-Sep-10 2700 128 128 127 127 127 127

SBIN 30-Aug-10 30-Sep-10 2750 104 109.35 99 107.3 103.65 107.3

SBIN 30-Aug-10 30-Sep-10 2800 95 95 67.25 75 74 75

SBIN 30-Aug-10 30-Sep-10 2850 69.9 69.9 48.25 53.45 52 53.45

SBIN 30-Aug-10 30-Sep-10 2900 44.75 49 34.05 36.75 36.5 36.75

SBIN 30-Aug-10 30-Sep-10 2950 34.95 34.95 21 24.8 24.6 24.8

SBIN 30-Aug-10 30-Sep-10 3000 27.35 27.35 14.05 16.2 15 16.2

SBIN 30-Aug-10 30-Sep-10 3050 22 22 9 9.3 9.3 9.3

SBIN 30-Aug-10 30-Sep-10 3100 5.5 8 5.5 8 8 8

SBIN 30-Aug-10 30-Sep-10 3150 0 0 0 10 10 18.35

SBIN 30-Aug-10 30-Sep-10 3200 0 0 0 3.9 0 13.25

SBIN 30-Aug-10 30-Sep-10 3250 0 0 0 3 0 9.45

SBIN 30-Aug-10 30-Sep-10 3300 0 0 0 2.25 0 6.65

SBIN 30-Aug-10 30-Sep-10 1450 0 0 0 932.85 0 1358.45

SBIN 31-Aug-10 30-Sep-10 1400 0 0 0 981.95 0 1373.55

SBIN 31-Aug-10 30-Sep-10 1450 0 0 0 932.85 0 1323.8

SBIN 31-Aug-10 30-Sep-10 1500 0 0 0 883.75 0 1274.05

SBIN 31-Aug-10 30-Sep-10 1550 0 0 0 834.65 0 1224.3

SBIN 31-Aug-10 30-Sep-10 1600 0 0 0 785.7 0 1174.6

SBIN 31-Aug-10 30-Sep-10 1650 0 0 0 736.8 0 1124.85

SBIN 31-Aug-10 30-Sep-10 1700 0 0 0 688.15 0 1075.1

SBIN 31-Aug-10 30-Sep-10 1750 0 0 0 639.75 0 1025.35

SBIN 31-Aug-10 30-Sep-10 1800 0 0 0 591.85 0 975.6

SBIN 31-Aug-10 30-Sep-10 1850 0 0 0 544.6 0 925.85

SBIN 31-Aug-10 30-Sep-10 1900 0 0 0 920 920 876.1

SBIN 31-Aug-10 30-Sep-10 1950 0 0 0 452.95 0 826.35

Page 4: SBI Bhav Copy

SBIN 31-Aug-10 30-Sep-10 2000 0 0 0 409.05 0 776.65

SBIN 31-Aug-10 30-Sep-10 2050 0 0 0 366.9 0 726.9

SBIN 31-Aug-10 30-Sep-10 2100 0 0 0 326.7 0 677.25

SBIN 31-Aug-10 30-Sep-10 2150 0 0 0 288.7 0 627.6

SBIN 31-Aug-10 30-Sep-10 2200 0 0 0 253.15 0 578.15

SBIN 31-Aug-10 30-Sep-10 2250 0 0 0 220.3 0 528.95

SBIN 31-Aug-10 30-Sep-10 2300 0 0 0 190.2 0 480.15

SBIN 31-Aug-10 30-Sep-10 2350 0 0 0 162.9 0 432.1

SBIN 31-Aug-10 30-Sep-10 2400 0 0 0 403 403 385

SBIN 31-Aug-10 30-Sep-10 2450 0 0 0 420 420 339.35

SBIN 31-Aug-10 30-Sep-10 2500 0 0 0 310.05 310 295.55

SBIN 31-Aug-10 30-Sep-10 2550 254.4 254.4 217.6 217.6 217.6 217.6

SBIN 31-Aug-10 30-Sep-10 2600 213.35 213.35 190.75 190.75 190.75 190.75

SBIN 31-Aug-10 30-Sep-10 2650 0 0 0 227.05 227.05 179.95

SBIN 31-Aug-10 30-Sep-10 2700 117 125.4 98.05 109.8 109.3 109.8

SBIN 31-Aug-10 30-Sep-10 2750 89 92 70.65 81.65 78.1 81.65

SBIN 31-Aug-10 30-Sep-10 2800 63 66.4 48.35 58.35 57.9 58.35

SBIN 31-Aug-10 30-Sep-10 2850 47.7 47.7 33.65 39.55 38.5 39.55

SBIN 31-Aug-10 30-Sep-10 2900 31 32.3 22.2 26.95 26.5 26.95

SBIN 31-Aug-10 30-Sep-10 2950 20 22.5 14.05 17.6 16.25 17.6

SBIN 31-Aug-10 30-Sep-10 3000 16.85 16.85 8.25 10.6 10.25 10.6

SBIN 31-Aug-10 30-Sep-10 3050 10 10 5.05 5.75 5.75 5.75

SBIN 31-Aug-10 30-Sep-10 3100 4 5 4 4.5 4.5 4.5

SBIN 31-Aug-10 30-Sep-10 3150 0 0 0 10 10 12.35

SBIN 31-Aug-10 30-Sep-10 3200 0 0 0 3.9 0 8.65

SBIN 31-Aug-10 30-Sep-10 3250 0 0 0 3 0 5.95

SBIN 31-Aug-10 30-Sep-10 3300 0 0 0 2.25 0 4.05

SBIN 31-Aug-10 30-Sep-10 3350 0 0 0 1.7 0 2.7

SBIN 1-Sep-10 30-Sep-10 1400 0 0 0 981.95 0 1383.5

SBIN 1-Sep-10 30-Sep-10 3350 0 0 0 1.7 0 2.25

SBIN 1-Sep-10 30-Sep-10 1500 0 0 0 883.75 0 1284

SBIN 1-Sep-10 30-Sep-10 1550 0 0 0 834.65 0 1234.25

SBIN 1-Sep-10 30-Sep-10 1600 0 0 0 785.7 0 1184.5

SBIN 1-Sep-10 30-Sep-10 1650 0 0 0 736.8 0 1134.75

SBIN 1-Sep-10 30-Sep-10 1700 0 0 0 688.15 0 1085

SBIN 1-Sep-10 30-Sep-10 1750 0 0 0 639.75 0 1035.25

SBIN 1-Sep-10 30-Sep-10 1800 0 0 0 591.85 0 985.5

SBIN 1-Sep-10 30-Sep-10 1850 0 0 0 544.6 0 935.75

SBIN 1-Sep-10 30-Sep-10 1900 886.4 886.4 886.4 886.4 886.4 886.4

SBIN 1-Sep-10 30-Sep-10 1950 0 0 0 452.95 0 836.25

SBIN 1-Sep-10 30-Sep-10 2000 0 0 0 409.05 0 786.5

SBIN 1-Sep-10 30-Sep-10 2050 0 0 0 366.9 0 736.75

SBIN 1-Sep-10 30-Sep-10 2100 0 0 0 326.7 0 687.05

SBIN 1-Sep-10 30-Sep-10 2150 0 0 0 288.7 0 637.35

SBIN 1-Sep-10 30-Sep-10 2200 0 0 0 253.15 0 587.8

Page 5: SBI Bhav Copy

SBIN 1-Sep-10 30-Sep-10 2250 0 0 0 220.3 0 538.4

SBIN 1-Sep-10 30-Sep-10 2300 0 0 0 190.2 0 489.35

SBIN 1-Sep-10 30-Sep-10 2350 0 0 0 162.9 0 440.8

SBIN 1-Sep-10 30-Sep-10 2400 0 0 0 403 403 393.15

SBIN 1-Sep-10 30-Sep-10 2450 0 0 0 420 420 346.7

SBIN 1-Sep-10 30-Sep-10 2500 0 0 0 310.05 310 302

SBIN 1-Sep-10 30-Sep-10 2550 0 0 0 217.6 217.6 259.45

SBIN 1-Sep-10 30-Sep-10 2600 170.15 170.15 170 170 170 170

SBIN 1-Sep-10 30-Sep-10 2650 140 160.75 140 158.95 160.75 158.95

SBIN 1-Sep-10 30-Sep-10 2700 113.65 122 95 120.6 121 120.6

SBIN 1-Sep-10 30-Sep-10 2750 92 92 66.15 88.3 84.75 88.3

SBIN 1-Sep-10 30-Sep-10 2800 59.95 64.5 45.5 62.5 60 62.5

SBIN 1-Sep-10 30-Sep-10 2850 45 45 31 42.95 41.5 42.95

SBIN 1-Sep-10 30-Sep-10 2900 34 34 21.35 28.5 27.8 28.5

SBIN 1-Sep-10 30-Sep-10 2950 17.75 19.5 13.25 17.85 17.2 17.85

SBIN 1-Sep-10 30-Sep-10 3000 12.5 12.5 8.5 10.95 11 10.95

SBIN 1-Sep-10 30-Sep-10 3050 5.75 6.95 4.35 6.65 6.75 6.65

SBIN 1-Sep-10 30-Sep-10 3100 3.9 5 3.9 4.25 5 4.25

SBIN 1-Sep-10 30-Sep-10 3150 0 0 0 10 10 11.25

SBIN 1-Sep-10 30-Sep-10 3200 0 0 0 3.9 0 7.7

SBIN 1-Sep-10 30-Sep-10 3250 0 0 0 3 0 5.2

SBIN 1-Sep-10 30-Sep-10 3300 0 0 0 2.25 0 3.45

SBIN 1-Sep-10 30-Sep-10 1450 0 0 0 932.85 0 1333.75

SBIN 2-Sep-10 30-Sep-10 1400 0 0 0 981.95 0 1365.75

SBIN 2-Sep-10 30-Sep-10 1450 0 0 0 932.85 0 1316

SBIN 2-Sep-10 30-Sep-10 1500 0 0 0 883.75 0 1266.25

SBIN 2-Sep-10 30-Sep-10 1550 0 0 0 834.65 0 1216.5

SBIN 2-Sep-10 30-Sep-10 1600 0 0 0 785.7 0 1166.7

SBIN 2-Sep-10 30-Sep-10 1650 0 0 0 736.8 0 1116.95

SBIN 2-Sep-10 30-Sep-10 1700 0 0 0 688.15 0 1067.2

SBIN 2-Sep-10 30-Sep-10 1750 0 0 0 639.75 0 1017.45

SBIN 2-Sep-10 30-Sep-10 1800 0 0 0 591.85 0 967.65

SBIN 2-Sep-10 30-Sep-10 1850 0 0 0 544.6 0 917.9

SBIN 2-Sep-10 30-Sep-10 1900 0 0 0 886.4 886.4 868.15

SBIN 2-Sep-10 30-Sep-10 1950 0 0 0 452.95 0 818.4

SBIN 2-Sep-10 30-Sep-10 2000 0 0 0 409.05 0 768.65

SBIN 2-Sep-10 30-Sep-10 2050 0 0 0 366.9 0 718.9

SBIN 2-Sep-10 30-Sep-10 2100 0 0 0 326.7 0 669.15

SBIN 2-Sep-10 30-Sep-10 2150 0 0 0 288.7 0 619.45

SBIN 2-Sep-10 30-Sep-10 2200 0 0 0 253.15 0 569.85

SBIN 2-Sep-10 30-Sep-10 2250 0 0 0 220.3 0 520.4

SBIN 2-Sep-10 30-Sep-10 2300 0 0 0 190.2 0 471.25

SBIN 2-Sep-10 30-Sep-10 2350 0 0 0 162.9 0 422.7

SBIN 2-Sep-10 30-Sep-10 2400 0 0 0 403 403 374.95

SBIN 2-Sep-10 30-Sep-10 2450 0 0 0 420 420 328.55

Page 6: SBI Bhav Copy

SBIN 2-Sep-10 30-Sep-10 2500 0 0 0 310.05 310 283.95

SBIN 2-Sep-10 30-Sep-10 2550 0 0 0 217.6 217.6 241.7

SBIN 2-Sep-10 30-Sep-10 2600 0 0 0 170 170 202.35

SBIN 2-Sep-10 30-Sep-10 2650 0 0 0 158.95 160.75 166.4

SBIN 2-Sep-10 30-Sep-10 2700 120 120 99.7 104.2 99.7 104.2

SBIN 2-Sep-10 30-Sep-10 2750 85.1 90 75 76.8 75 76.8

SBIN 2-Sep-10 30-Sep-10 2800 69 70 50.1 51.85 50.1 51.85

SBIN 2-Sep-10 30-Sep-10 2850 45.05 45.3 34.1 35.05 34.25 35.05

SBIN 2-Sep-10 30-Sep-10 2900 30 31 21.1 22.8 21.5 22.8

SBIN 2-Sep-10 30-Sep-10 2950 19 19.7 14 14.65 14 14.65

SBIN 2-Sep-10 30-Sep-10 3000 12.15 12.5 8.15 8.8 8.15 8.8

SBIN 2-Sep-10 30-Sep-10 3050 5 6 5 6 6 6

SBIN 2-Sep-10 30-Sep-10 3100 4.15 4.15 3.1 3.1 3.1 3.1

SBIN 2-Sep-10 30-Sep-10 3150 0 0 0 10 10 7.95

SBIN 2-Sep-10 30-Sep-10 3200 0 0 0 3.9 0 5.25

SBIN 2-Sep-10 30-Sep-10 3250 0 0 0 3 0 3.4

SBIN 2-Sep-10 30-Sep-10 3300 0 0 0 2.25 0 2.15

SBIN 2-Sep-10 30-Sep-10 3350 0 0 0 1.7 0 1.35

SBIN 3-Sep-10 30-Sep-10 1400 0 0 0 981.95 0 1379.8

SBIN 3-Sep-10 30-Sep-10 3350 0 0 0 1.7 0 1.15

SBIN 3-Sep-10 30-Sep-10 1500 0 0 0 883.75 0 1280.25

SBIN 3-Sep-10 30-Sep-10 1550 0 0 0 834.65 0 1230.5

SBIN 3-Sep-10 30-Sep-10 1600 0 0 0 785.7 0 1180.7

SBIN 3-Sep-10 30-Sep-10 1650 0 0 0 736.8 0 1130.95

SBIN 3-Sep-10 30-Sep-10 1700 0 0 0 688.15 0 1081.15

SBIN 3-Sep-10 30-Sep-10 1750 0 0 0 639.75 0 1031.4

SBIN 3-Sep-10 30-Sep-10 1800 0 0 0 591.85 0 981.6

SBIN 3-Sep-10 30-Sep-10 1850 0 0 0 544.6 0 931.85

SBIN 3-Sep-10 30-Sep-10 1900 0 0 0 886.4 886.4 882.05

SBIN 3-Sep-10 30-Sep-10 1950 0 0 0 452.95 0 832.3

SBIN 3-Sep-10 30-Sep-10 2000 0 0 0 409.05 0 782.55

SBIN 3-Sep-10 30-Sep-10 2050 0 0 0 366.9 0 732.75

SBIN 3-Sep-10 30-Sep-10 2100 0 0 0 326.7 0 683

SBIN 3-Sep-10 30-Sep-10 2150 0 0 0 288.7 0 633.25

SBIN 3-Sep-10 30-Sep-10 2200 0 0 0 253.15 0 583.55

SBIN 3-Sep-10 30-Sep-10 2250 0 0 0 220.3 0 534

SBIN 3-Sep-10 30-Sep-10 2300 0 0 0 190.2 0 484.6

SBIN 3-Sep-10 30-Sep-10 2350 0 0 0 162.9 0 435.65

Data for OPTSTK - SBIN - PA from 26-08-2010 to 03-09-2010 

Page 7: SBI Bhav Copy

Symbol Date Expiry Strike Price Open High Low Close LTP Settle Price

SBIN 26-Aug-10 30-Sep-10 3000 0 0 0 601.35 0 186.65

SBIN 26-Aug-10 30-Sep-10 3050 0 0 0 648 0 221.1

SBIN 26-Aug-10 30-Sep-10 3100 0 0 0 695.15 0 258.35

SBIN 26-Aug-10 30-Sep-10 3150 0 0 0 742.75 0 297.7

SBIN 26-Aug-10 30-Sep-10 3200 0 0 0 790.65 0 339.15

SBIN 26-Aug-10 30-Sep-10 3250 0 0 0 838.85 0 382.3

SBIN 26-Aug-10 30-Sep-10 3300 0 0 0 887.25 0 426.9

SBIN 26-Aug-10 30-Sep-10 3350 0 0 0 935.85 0 472.65

SBIN 26-Aug-10 30-Sep-10 2200 0 0 0 57.3 0 0.4

SBIN 26-Aug-10 30-Sep-10 2250 0 0 0 73.55 0 0.75

SBIN 26-Aug-10 30-Sep-10 2300 0 0 0 92.6 0 1.4

SBIN 26-Aug-10 30-Sep-10 2350 0 0 0 114.45 0 2.5

SBIN 26-Aug-10 30-Sep-10 2400 4.6 4.75 4.6 4.75 4.75 4.75

SBIN 26-Aug-10 30-Sep-10 2450 0 0 0 15.15 15.1 6.85

SBIN 26-Aug-10 30-Sep-10 2500 6 7 5 6.75 7 6.75

SBIN 26-Aug-10 30-Sep-10 2550 6.5 6.5 6.5 6.5 6.5 6.5

SBIN 26-Aug-10 30-Sep-10 2600 15 15 11.7 14.5 14.5 14.5

SBIN 26-Aug-10 30-Sep-10 2650 18.05 20 17.85 19.2 19.2 19.2

SBIN 26-Aug-10 30-Sep-10 2700 44.95 44.95 27 32.6 30.05 32.6

SBIN 26-Aug-10 30-Sep-10 2750 48 48.35 38.85 44.2 44 44.2

SBIN 26-Aug-10 30-Sep-10 2800 70 70 55 61.8 63 61.8

SBIN 26-Aug-10 30-Sep-10 2850 100.75 100.75 76.55 85.55 85.5 85.55

SBIN 26-Aug-10 30-Sep-10 2900 101 115 101 112.95 114.7 112.95

SBIN 26-Aug-10 30-Sep-10 2950 0 0 0 555.3 0 155.1

SBIN 26-Aug-10 30-Sep-10 1400 0 0 0 0.05 0 0

SBIN 26-Aug-10 30-Sep-10 1450 0 0 0 0.05 0 0

SBIN 26-Aug-10 30-Sep-10 1500 0 0 0 0.05 0 0

SBIN 26-Aug-10 30-Sep-10 1550 0 0 0 0.15 0 0

SBIN 26-Aug-10 30-Sep-10 1600 0 0 0 0.3 0 0

SBIN 26-Aug-10 30-Sep-10 1650 0 0 0 0.55 0 0

SBIN 26-Aug-10 30-Sep-10 1700 0 0 0 1 0 0

SBIN 26-Aug-10 30-Sep-10 1750 0 0 0 1.75 0 0

SBIN 26-Aug-10 30-Sep-10 1800 0 0 0 3 0 0

SBIN 26-Aug-10 30-Sep-10 1850 0 0 0 4.85 0 0

SBIN 26-Aug-10 30-Sep-10 1900 0 0 0 7.55 0 0

SBIN 26-Aug-10 30-Sep-10 1950 0 0 0 11.45 0 0

SBIN 26-Aug-10 30-Sep-10 2000 0 0 0 16.7 0 0.05

SBIN 26-Aug-10 30-Sep-10 2050 0 0 0 23.65 0 0.05

SBIN 26-Aug-10 30-Sep-10 2100 0 0 0 32.6 0 0.1

SBIN 26-Aug-10 30-Sep-10 2150 0 0 0 43.75 0 0.2

SBIN 27-Aug-10 30-Sep-10 3000 0 0 0 601.35 0 237.15

SBIN 27-Aug-10 30-Sep-10 2150 0 0 0 43.75 0 0.5

SBIN 27-Aug-10 30-Sep-10 3100 0 0 0 695.15 0 315.9

SBIN 27-Aug-10 30-Sep-10 3150 0 0 0 742.75 0 358.25

Page 8: SBI Bhav Copy

SBIN 27-Aug-10 30-Sep-10 3200 0 0 0 790.65 0 402.2

SBIN 27-Aug-10 30-Sep-10 3250 0 0 0 838.85 0 447.45

SBIN 27-Aug-10 30-Sep-10 3300 0 0 0 887.25 0 493.75

SBIN 27-Aug-10 30-Sep-10 3350 0 0 0 935.85 0 540.9

SBIN 27-Aug-10 30-Sep-10 2200 0 0 0 57.3 0 0.9

SBIN 27-Aug-10 30-Sep-10 2250 0 0 0 73.55 0 1.7

SBIN 27-Aug-10 30-Sep-10 2300 0 0 0 92.6 0 2.95

SBIN 27-Aug-10 30-Sep-10 2350 0 0 0 114.45 0 5

SBIN 27-Aug-10 30-Sep-10 2400 0 0 0 4.75 4.75 8.05

SBIN 27-Aug-10 30-Sep-10 2450 0 0 0 15.15 15.1 12.5

SBIN 27-Aug-10 30-Sep-10 2500 8 10 5.35 9.4 10 9.4

SBIN 27-Aug-10 30-Sep-10 2550 11 19 9 14.1 12 14.1

SBIN 27-Aug-10 30-Sep-10 2600 15 21.5 10.2 20.05 21 20.05

SBIN 27-Aug-10 30-Sep-10 2650 18 31 18 29.8 28.6 29.8

SBIN 27-Aug-10 30-Sep-10 2700 30 47.55 27.4 45 45.5 45

SBIN 27-Aug-10 30-Sep-10 2750 50 66.85 42 63.15 64 63.15

SBIN 27-Aug-10 30-Sep-10 2800 63 90 60 85.55 90 85.55

SBIN 27-Aug-10 30-Sep-10 2850 94 117.05 81 113.6 117.05 113.6

SBIN 27-Aug-10 30-Sep-10 2900 122 149.8 113 149.35 149.8 149.35

SBIN 27-Aug-10 30-Sep-10 2950 0 0 0 555.3 0 201.25

SBIN 27-Aug-10 30-Sep-10 1400 0 0 0 0.05 0 0

SBIN 27-Aug-10 30-Sep-10 1450 0 0 0 0.05 0 0

SBIN 27-Aug-10 30-Sep-10 1500 0 0 0 0.05 0 0

SBIN 27-Aug-10 30-Sep-10 1550 0 0 0 0.15 0 0

SBIN 27-Aug-10 30-Sep-10 1600 0 0 0 0.3 0 0

SBIN 27-Aug-10 30-Sep-10 1650 0 0 0 0.55 0 0

SBIN 27-Aug-10 30-Sep-10 1700 0 0 0 1 0 0

SBIN 27-Aug-10 30-Sep-10 1750 0 0 0 1.75 0 0

SBIN 27-Aug-10 30-Sep-10 1800 0 0 0 3 0 0

SBIN 27-Aug-10 30-Sep-10 1850 0 0 0 4.85 0 0

SBIN 27-Aug-10 30-Sep-10 1900 0 0 0 7.55 0 0.05

SBIN 27-Aug-10 30-Sep-10 1950 0 0 0 11.45 0 0.05

SBIN 27-Aug-10 30-Sep-10 2000 0 0 0 16.7 0 0.05

SBIN 27-Aug-10 30-Sep-10 2050 0 0 0 23.65 0 0.1

SBIN 27-Aug-10 30-Sep-10 2100 0 0 0 32.6 0 0.25

SBIN 27-Aug-10 30-Sep-10 3050 0 0 0 648 0 275.4

SBIN 30-Aug-10 30-Sep-10 3000 0 0 0 601.35 0 227

SBIN 30-Aug-10 30-Sep-10 2150 0 0 0 43.75 0 0.25

SBIN 30-Aug-10 30-Sep-10 3100 0 0 0 695.15 0 306.9

SBIN 30-Aug-10 30-Sep-10 3150 0 0 0 742.75 0 350

SBIN 30-Aug-10 30-Sep-10 3200 0 0 0 790.65 0 394.6

SBIN 30-Aug-10 30-Sep-10 3250 0 0 0 838.85 0 440.5

SBIN 30-Aug-10 30-Sep-10 3300 0 0 0 887.25 0 487.45

SBIN 30-Aug-10 30-Sep-10 3350 0 0 0 935.85 0 535.1

SBIN 30-Aug-10 30-Sep-10 2200 0 0 0 57.3 0 0.5

Page 9: SBI Bhav Copy

SBIN 30-Aug-10 30-Sep-10 2250 0 0 0 73.55 0 0.95

SBIN 30-Aug-10 30-Sep-10 2300 0 0 0 92.6 0 1.8

SBIN 30-Aug-10 30-Sep-10 2350 0 0 0 114.45 0 3.2

SBIN 30-Aug-10 30-Sep-10 2400 4.1 5 4.1 5 5 5

SBIN 30-Aug-10 30-Sep-10 2450 0 0 0 15.15 15.1 8.95

SBIN 30-Aug-10 30-Sep-10 2500 6 9 6 7.85 8.05 7.85

SBIN 30-Aug-10 30-Sep-10 2550 12 17.4 12 17.4 17.4 17.4

SBIN 30-Aug-10 30-Sep-10 2600 14.7 24.85 14 17.75 19 17.75

SBIN 30-Aug-10 30-Sep-10 2650 25 30.8 25 28.15 28 28.15

SBIN 30-Aug-10 30-Sep-10 2700 26.55 46.6 26.55 42.3 41.75 42.3

SBIN 30-Aug-10 30-Sep-10 2750 52.75 66.3 52 60.2 60 60.2

SBIN 31-Aug-10 30-Sep-10 1400 0 0 0 0.05 0 0

SBIN 31-Aug-10 30-Sep-10 3350 0 0 0 935.85 0 569.25

SBIN 31-Aug-10 30-Sep-10 1500 0 0 0 0.05 0 0

SBIN 31-Aug-10 30-Sep-10 1550 0 0 0 0.15 0 0

SBIN 31-Aug-10 30-Sep-10 1600 0 0 0 0.3 0 0

SBIN 31-Aug-10 30-Sep-10 1650 0 0 0 0.55 0 0

SBIN 31-Aug-10 30-Sep-10 1700 0 0 0 1 0 0

SBIN 31-Aug-10 30-Sep-10 1750 0 0 0 1.75 0 0

SBIN 31-Aug-10 30-Sep-10 1800 0 0 0 3 0 0

SBIN 31-Aug-10 30-Sep-10 1850 0 0 0 4.85 0 0

SBIN 31-Aug-10 30-Sep-10 1900 0 0 0 7.55 0 0

SBIN 31-Aug-10 30-Sep-10 1950 0 0 0 11.45 0 0

SBIN 31-Aug-10 30-Sep-10 2000 0 0 0 16.7 0 0.05

SBIN 31-Aug-10 30-Sep-10 2050 0 0 0 23.65 0 0.05

SBIN 31-Aug-10 30-Sep-10 2100 0 0 0 32.6 0 0.1

SBIN 31-Aug-10 30-Sep-10 2150 0 0 0 43.75 0 0.25

SBIN 31-Aug-10 30-Sep-10 2200 0 0 0 57.3 0 0.55

SBIN 31-Aug-10 30-Sep-10 2250 0 0 0 73.55 0 1.05

SBIN 31-Aug-10 30-Sep-10 2300 0 0 0 92.6 0 2.05

SBIN 31-Aug-10 30-Sep-10 2350 0 0 0 114.45 0 3.7

SBIN 31-Aug-10 30-Sep-10 2400 5.2 5.2 5 5 5 5

SBIN 31-Aug-10 30-Sep-10 2450 0 0 0 15.15 15.1 10.45

SBIN 31-Aug-10 30-Sep-10 2500 9.1 11.8 8.1 8.55 8.1 8.55

SBIN 31-Aug-10 30-Sep-10 2550 18.8 18.8 12 12 12 12

SBIN 31-Aug-10 30-Sep-10 2600 27.9 27.9 19 20.9 20 20.9

SBIN 31-Aug-10 30-Sep-10 2650 32 40.25 30.05 33.75 34.75 33.75

SBIN 31-Aug-10 30-Sep-10 2700 47 59 46 49.35 50.9 49.35

SBIN 31-Aug-10 30-Sep-10 2750 67.2 83.7 64 69.2 70.6 69.2

SBIN 31-Aug-10 30-Sep-10 2800 92 111.9 88 98.8 101 98.8

SBIN 31-Aug-10 30-Sep-10 2850 124 135.2 119.5 132.05 132.05 132.05

SBIN 31-Aug-10 30-Sep-10 2900 151 170 151 162 162 162

SBIN 31-Aug-10 30-Sep-10 2950 205 205 205 205 205 205

SBIN 31-Aug-10 30-Sep-10 3000 250 250 250 250 250 250

SBIN 31-Aug-10 30-Sep-10 3050 0 0 0 648 0 292.1

Page 10: SBI Bhav Copy

SBIN 31-Aug-10 30-Sep-10 3100 0 0 0 695.15 0 335.15

SBIN 31-Aug-10 30-Sep-10 3150 0 0 0 742.75 0 379.9

SBIN 31-Aug-10 30-Sep-10 3200 0 0 0 790.65 0 425.9

SBIN 31-Aug-10 30-Sep-10 3250 0 0 0 838.85 0 473

SBIN 31-Aug-10 30-Sep-10 3300 0 0 0 887.25 0 520.8

SBIN 31-Aug-10 30-Sep-10 1450 0 0 0 0.05 0 0

SBIN 1-Sep-10 30-Sep-10 1400 0 0 0 0.05 0 0

SBIN 1-Sep-10 30-Sep-10 3350 0 0 0 935.85 0 559.05

SBIN 1-Sep-10 30-Sep-10 1500 0 0 0 0.05 0 0

SBIN 1-Sep-10 30-Sep-10 1550 0 0 0 0.15 0 0

SBIN 1-Sep-10 30-Sep-10 1600 0 0 0 0.3 0 0

SBIN 1-Sep-10 30-Sep-10 1650 0 0 0 0.55 0 0

SBIN 1-Sep-10 30-Sep-10 1700 0 0 0 1 0 0

SBIN 1-Sep-10 30-Sep-10 1750 0 0 0 1.75 0 0

SBIN 1-Sep-10 30-Sep-10 1800 0 0 0 3 0 0

SBIN 1-Sep-10 30-Sep-10 1850 0 0 0 4.85 0 0

SBIN 1-Sep-10 30-Sep-10 1900 0 0 0 7.55 0 0

SBIN 1-Sep-10 30-Sep-10 1950 0 0 0 11.45 0 0

SBIN 1-Sep-10 30-Sep-10 2000 0 0 0 16.7 0 0.05

SBIN 1-Sep-10 30-Sep-10 2050 0 0 0 23.65 0 0.05

SBIN 1-Sep-10 30-Sep-10 2100 0 0 0 32.6 0 0.05

SBIN 1-Sep-10 30-Sep-10 2150 0 0 0 43.75 0 0.15

SBIN 1-Sep-10 30-Sep-10 2200 0 0 0 57.3 0 0.3

SBIN 1-Sep-10 30-Sep-10 2250 0 0 0 73.55 0 0.7

SBIN 1-Sep-10 30-Sep-10 2300 0 0 0 92.6 0 1.35

SBIN 1-Sep-10 30-Sep-10 2350 0 0 0 114.45 0 2.6

SBIN 1-Sep-10 30-Sep-10 2400 6.95 6.95 6.95 6.95 6.95 6.95

SBIN 1-Sep-10 30-Sep-10 2450 8.65 8.65 8.65 8.65 8.65 8.65

SBIN 1-Sep-10 30-Sep-10 2500 8.6 10.95 5.85 6 5.85 6

SBIN 1-Sep-10 30-Sep-10 2550 11 13 9 10.05 10 10.05

SBIN 1-Sep-10 30-Sep-10 2600 18.95 25 15 16.15 17.2 16.15

SBIN 1-Sep-10 30-Sep-10 2650 30 38.35 24.55 25.55 25.7 25.55

SBIN 1-Sep-10 30-Sep-10 2700 45 57.8 37 39.35 40.5 39.35

SBIN 1-Sep-10 30-Sep-10 2750 68 82 57 59 60.9 59

SBIN 1-Sep-10 30-Sep-10 2800 91 110 77.75 83.1 85.05 83.1

SBIN 1-Sep-10 30-Sep-10 2850 142 142 114.5 114.5 114.5 114.5

SBIN 1-Sep-10 30-Sep-10 2900 165 171 158.6 158.6 158.6 158.6

SBIN 1-Sep-10 30-Sep-10 2950 190 190 190 190 190 190

SBIN 1-Sep-10 30-Sep-10 3000 260 260 260 260 260 260

SBIN 1-Sep-10 30-Sep-10 3050 0 0 0 648 0 280.95

SBIN 1-Sep-10 30-Sep-10 3100 0 0 0 695.15 0 324.15

SBIN 1-Sep-10 30-Sep-10 3150 0 0 0 742.75 0 369

SBIN 1-Sep-10 30-Sep-10 3200 0 0 0 790.65 0 415.25

SBIN 1-Sep-10 30-Sep-10 3250 0 0 0 838.85 0 462.5

SBIN 1-Sep-10 30-Sep-10 3300 0 0 0 887.25 0 510.5

Page 11: SBI Bhav Copy

SBIN 1-Sep-10 30-Sep-10 1450 0 0 0 0.05 0 0

SBIN 2-Sep-10 30-Sep-10 1400 0 0 0 0.05 0 0

SBIN 2-Sep-10 30-Sep-10 1450 0 0 0 0.05 0 0

SBIN 2-Sep-10 30-Sep-10 1500 0 0 0 0.05 0 0

SBIN 2-Sep-10 30-Sep-10 1550 0 0 0 0.15 0 0

SBIN 2-Sep-10 30-Sep-10 1600 0 0 0 0.3 0 0

SBIN 2-Sep-10 30-Sep-10 1650 0 0 0 0.55 0 0

SBIN 2-Sep-10 30-Sep-10 1700 0 0 0 1 0 0

SBIN 2-Sep-10 30-Sep-10 1750 0 0 0 1.75 0 0

SBIN 2-Sep-10 30-Sep-10 1800 0 0 0 3 0 0

SBIN 2-Sep-10 30-Sep-10 1850 0 0 0 4.85 0 0

SBIN 2-Sep-10 30-Sep-10 1900 0 0 0 7.55 0 0

SBIN 2-Sep-10 30-Sep-10 1950 0 0 0 11.45 0 0

SBIN 2-Sep-10 30-Sep-10 2000 0 0 0 16.7 0 0

SBIN 2-Sep-10 30-Sep-10 2050 0 0 0 23.65 0 0.05

SBIN 2-Sep-10 30-Sep-10 2100 0 0 0 32.6 0 0.05

SBIN 2-Sep-10 30-Sep-10 2150 0 0 0 43.75 0 0.1

SBIN 2-Sep-10 30-Sep-10 2200 0 0 0 57.3 0 0.25

SBIN 2-Sep-10 30-Sep-10 2250 0 0 0 73.55 0 0.6

SBIN 2-Sep-10 30-Sep-10 2300 0 0 0 92.6 0 1.25

SBIN 2-Sep-10 30-Sep-10 2350 0 0 0 114.45 0 2.4

SBIN 2-Sep-10 30-Sep-10 2400 5 5 5 5 5 5

SBIN 2-Sep-10 30-Sep-10 2450 0 0 0 8.65 8.65 7.8

SBIN 2-Sep-10 30-Sep-10 2500 6.75 7 6 6.75 6.9 6.75

SBIN 2-Sep-10 30-Sep-10 2550 6 6 6 6 6 6

SBIN 2-Sep-10 30-Sep-10 2600 17 20 13 18.85 18.2 18.85

SBIN 2-Sep-10 30-Sep-10 2650 23.25 29.45 22.25 27.7 27.15 27.7

SBIN 2-Sep-10 30-Sep-10 2700 34.5 45 34.45 42.5 42 42.5

SBIN 2-Sep-10 30-Sep-10 2750 59.8 68 53.95 64.45 66.1 64.45

SBIN 2-Sep-10 30-Sep-10 2800 55.05 94 55.05 90.65 94 90.65

SBIN 2-Sep-10 30-Sep-10 2850 115 121.95 115 119.8 119.8 119.8

SBIN 2-Sep-10 30-Sep-10 2900 0 0 0 158.6 158.6 173.95

SBIN 2-Sep-10 30-Sep-10 2950 0 0 0 190 190 211.1

SBIN 2-Sep-10 30-Sep-10 3000 0 0 0 260 260 251.15

SBIN 2-Sep-10 30-Sep-10 3050 0 0 0 648 0 293.6

SBIN 2-Sep-10 30-Sep-10 3100 0 0 0 695.15 0 337.95

SBIN 2-Sep-10 30-Sep-10 3150 0 0 0 742.75 0 383.9

SBIN 2-Sep-10 30-Sep-10 3200 0 0 0 790.65 0 430.95

SBIN 2-Sep-10 30-Sep-10 3250 0 0 0 838.85 0 478.85

SBIN 2-Sep-10 30-Sep-10 3300 0 0 0 887.25 0 527.4

SBIN 2-Sep-10 30-Sep-10 3350 0 0 0 935.85 0 576.35

SBIN 3-Sep-10 30-Sep-10 1400 0 0 0 0.05 0 0

SBIN 3-Sep-10 30-Sep-10 3350 0 0 0 935.85 0 562.5

SBIN 3-Sep-10 30-Sep-10 1500 0 0 0 0.05 0 0

SBIN 3-Sep-10 30-Sep-10 1550 0 0 0 0.15 0 0

Page 12: SBI Bhav Copy

SBIN 3-Sep-10 30-Sep-10 1600 0 0 0 0.3 0 0

SBIN 3-Sep-10 30-Sep-10 1650 0 0 0 0.55 0 0

SBIN 3-Sep-10 30-Sep-10 1700 0 0 0 1 0 0

SBIN 3-Sep-10 30-Sep-10 1750 0 0 0 1.75 0 0

SBIN 3-Sep-10 30-Sep-10 1800 0 0 0 3 0 0

SBIN 3-Sep-10 30-Sep-10 1850 0 0 0 4.85 0 0

SBIN 3-Sep-10 30-Sep-10 1900 0 0 0 7.55 0 0

SBIN 3-Sep-10 30-Sep-10 1950 0 0 0 11.45 0 0

SBIN 3-Sep-10 30-Sep-10 2000 0 0 0 16.7 0 0

SBIN 3-Sep-10 30-Sep-10 2050 0 0 0 23.65 0 0

SBIN 3-Sep-10 30-Sep-10 2100 0 0 0 32.6 0 0.05

SBIN 3-Sep-10 30-Sep-10 2150 0 0 0 43.75 0 0.05

SBIN 3-Sep-10 30-Sep-10 2200 0 0 0 57.3 0 0.15

SBIN 3-Sep-10 30-Sep-10 2250 0 0 0 73.55 0 0.35

SBIN 3-Sep-10 30-Sep-10 2300 0 0 0 92.6 0 0.75

SBIN 3-Sep-10 30-Sep-10 2350 0 0 0 114.45 0 1.55

SBIN 3-Sep-10 30-Sep-10 2400 0 0 0 5 5 3.05

SBIN 3-Sep-10 30-Sep-10 2450 0 0 0 8.65 8.65 5.6

SBIN 3-Sep-10 30-Sep-10 2500 6 6.5 4.7 4.95 4.8 4.95

SBIN 3-Sep-10 30-Sep-10 2550 0 0 0 6 6 16

SBIN 3-Sep-10 30-Sep-10 2600 19.6 19.6 11.85 13.3 13.5 13.3

SBIN 3-Sep-10 30-Sep-10 2650 27 29.85 20 22.6 24 22.6

SBIN 3-Sep-10 30-Sep-10 2700 41.8 45.95 31.85 36.15 38.45 36.15

SBIN 3-Sep-10 30-Sep-10 2750 62 68.55 49.1 55.95 58.85 55.95

SBIN 3-Sep-10 30-Sep-10 2800 90 94.05 72 80.75 81.75 80.75

SBIN 3-Sep-10 30-Sep-10 2850 110 110 110 110 110 110

SBIN 3-Sep-10 30-Sep-10 2900 145 145 145 145 145 145

SBIN 3-Sep-10 30-Sep-10 2950 0 0 0 190 190 197.55

SBIN 3-Sep-10 30-Sep-10 3000 0 0 0 260 260 237.15

SBIN 3-Sep-10 30-Sep-10 3050 0 0 0 648 0 279.4

SBIN 3-Sep-10 30-Sep-10 3100 0 0 0 695.15 0 323.75

SBIN 3-Sep-10 30-Sep-10 3150 0 0 0 742.75 0 369.7

SBIN 3-Sep-10 30-Sep-10 3200 0 0 0 790.65 0 416.85

SBIN 3-Sep-10 30-Sep-10 3250 0 0 0 838.85 0 464.85

SBIN 3-Sep-10 30-Sep-10 3300 0 0 0 887.25 0 513.45

SBIN 3-Sep-10 30-Sep-10 1450 0 0 0 0.05 0 0

Page 13: SBI Bhav Copy

Open Int

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 500 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 2000 0 2866.15

2 7.18 500 0 2866.15

5 17.9 3000 625 2866.15

1 3.56 1500 0 2866.15

1 3.61 6875 125 2866.15

1 3.6 1750 125 2866.15

16 57.68 13875 375 2866.15

2 7.25 9125 250 2866.15

318 1157.17 91375 10750 2866.15

759 2785.33 48500 10250 2866.15

1302 4823.37 114000 63875 2866.15

258 965.47 20750 5375 2866.15

254 962.02 48375 19500 2866.15

7 26.86 3500 625 2866.15

29 112.91 7875 3375 2866.15

4 15.8 375 375 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2794.4

0 0 0 0 2794.4

Data for OPTSTK - SBIN - CA from 26-08-2010 to 03-09-2010 

No. of contracts

Turnover in Lacs

Change in OI

Underlying Value

Page 14: SBI Bhav Copy

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 500 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 2000 0 2794.4

0 0 500 0 2794.4

3 10.54 3125 125 2794.4

1 3.59 1625 125 2794.4

1 3.54 6750 -125 2794.4

0 0 1750 0 2794.4

26 92.94 13875 0 2794.4

19 68.4 9125 0 2794.4

389 1405.57 104875 13500 2794.4

651 2376.1 67500 19000 2794.4

1339 4939.35 152500 38500 2794.4

247 921.76 34250 13500 2794.4

338 1277.4 58875 10500 2794.4

34 130.29 5375 1875 2794.4

34 132.21 10250 2375 2794.4

0 0 375 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

Page 15: SBI Bhav Copy

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

4 14.1 500 500 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 2000 0 2800

0 0 500 0 2800

0 0 3125 0 2800

0 0 1625 0 2800

0 0 6750 0 2800

0 0 1750 0 2800

2 7.07 13625 -250 2800

6 21.42 9125 0 2800

551 1981.16 121750 16875 2800

676 2456 79375 11875 2800

717 2634.93 160875 8375 2800

188 699.61 39000 4750 2800

237 894 72125 13250 2800

28 107.09 8500 3125 2800

10 38.83 11375 1125 2800

0 0 375 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 500 0 2766.4

0 0 0 0 2766.4

Page 16: SBI Bhav Copy

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 2000 0 2766.4

0 0 500 0 2766.4

0 0 3125 0 2766.4

4 13.93 1625 0 2766.4

3 10.5 6375 -375 2766.4

0 0 1750 0 2766.4

145 508.73 20250 6625 2766.4

269 951.29 17875 8750 2766.4

1131 4039.2 146625 24875 2766.4

651 2350.89 81125 1750 2766.4

567 2074.57 164875 4000 2766.4

197 730.71 41375 2375 2766.4

363 1366.18 84500 12375 2766.4

19 72.58 9250 750 2766.4

10 38.81 12500 1125 2766.4

0 0 375 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

4 13.93 500 500 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

Page 17: SBI Bhav Copy

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 2000 0 2776.5

0 0 500 0 2776.5

0 0 3125 0 2776.5

0 0 1625 0 2776.5

2 6.93 6250 -125 2776.5

7 24.55 1250 -500 2776.5

91 318.98 21250 1000 2776.5

165 583.48 22125 4250 2776.5

1171 4181.26 151375 4750 2776.5

495 1787.56 83625 2500 2776.5

913 3338.72 210000 45125 2776.5

133 493.12 43375 2000 2776.5

157 590.8 85625 1125 2776.5

12 45.83 9875 625 2776.5

13 50.44 13875 1375 2776.5

0 0 375 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 500 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 2000 0 2759.1

0 0 500 0 2759.1

Page 18: SBI Bhav Copy

0 0 3125 0 2759.1

0 0 1625 0 2759.1

0 0 6250 0 2759.1

0 0 1250 0 2759.1

31 109.03 21750 500 2759.1

62 219.46 21750 -375 2759.1

939 3355.29 161125 9750 2759.1

492 1777.26 91875 8250 2759.1

404 1478.12 216375 6375 2759.1

110 407.93 47625 4250 2759.1

93 349.92 89625 4000 2759.1

2 7.64 9875 0 2759.1

9 34.92 14375 500 2759.1

0 0 375 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 500 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

Data for OPTSTK - SBIN - PA from 26-08-2010 to 03-09-2010 

Page 19: SBI Bhav Copy

Open Int

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

2 6.01 6000 250 2866.15

0 0 2500 0 2866.15

43 134.7 18625 3875 2866.15

1 3.2 2000 0 2866.15

35 114.3 14625 750 2866.15

20 66.73 6625 500 2866.15

186 634.8 30875 12875 2866.15

93 324.65 10750 4500 2866.15

505 1805.36 47250 19125 2866.15

190 696.53 17750 7250 2866.15

20 75.21 2250 2000 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2866.15

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

No. of contracts

Turnover in Lacs

Change in OI

Underlying Value

Page 20: SBI Bhav Copy

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 6000 0 2794.4

0 0 2500 0 2794.4

41 128.5 22125 3500 2794.4

8 25.63 2000 0 2794.4

184 601.39 34625 20000 2794.4

46 153.71 10875 4250 2794.4

714 2441.96 76750 45875 2794.4

220 771.43 18750 8000 2794.4

953 3420.44 69250 22000 2794.4

281 1034.3 14875 -2875 2794.4

23 86.78 4250 2000 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2794.4

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

Page 21: SBI Bhav Copy

0 0 0 0 2800

0 0 0 0 2800

0 0 0 0 2800

6 18.04 6500 500 2800

0 0 2500 0 2800

25 78.36 24625 2500 2800

2 6.41 2000 0 2800

92 301.05 43000 8375 2800

69 231.01 12250 1375 2800

734 2514.76 93000 16250 2800

264 927.19 25125 6375 2800

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

2 6.01 6750 250 2766.4

0 0 2500 0 2766.4

55 172.53 25500 875 2766.4

10 32.07 2375 375 2766.4

166 544.2 49000 6000 2766.4

165 553.91 15250 3000 2766.4

1245 4281.19 128125 35125 2766.4

778 2746.94 28000 2875 2766.4

373 1351.09 71625 -10750 2766.4

13 48.4 14750 0 2766.4

5 19.13 4500 125 2766.4

1 3.94 125 125 2766.4

1 4.06 125 125 2766.4

0 0 0 0 2766.4

Page 22: SBI Bhav Copy

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2766.4

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

1 3.01 6875 125 2776.5

1 3.07 2500 0 2776.5

53 166.12 28750 3250 2776.5

14 44.81 3875 1500 2776.5

150 490.93 49625 625 2776.5

111 371.76 19000 3750 2776.5

894 3070.93 152000 23875 2776.5

351 1237.23 41000 13000 2776.5

221 799.22 74625 3000 2776.5

2 7.45 14750 0 2776.5

21 80.59 2125 -2375 2776.5

1 3.93 250 125 2776.5

1 4.08 250 125 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

0 0 0 0 2776.5

Page 23: SBI Bhav Copy

0 0 0 0 2776.5

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

1 3.01 7000 125 2759.1

0 0 2500 0 2759.1

10 31.33 28875 125 2759.1

1 3.2 3875 0 2759.1

36 117.72 50625 1000 2759.1

52 173.85 21625 2625 2759.1

399 1366.43 157750 5750 2759.1

190 667.5 40250 -750 2759.1

164 591.43 77375 2750 2759.1

11 40.83 15250 500 2759.1

0 0 2125 0 2759.1

0 0 250 0 2759.1

0 0 250 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2759.1

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

Page 24: SBI Bhav Copy

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 7000 0 2773.4

0 0 2500 0 2773.4

68 212.97 30500 1625 2773.4

0 0 3875 0 2773.4

104 339.9 54000 3375 2773.4

155 518.19 25375 3750 2773.4

498 1705.12 160625 2875 2773.4

277 972.15 43625 3375 2773.4

92 331.51 77125 -250 2773.4

12 44.4 14750 -500 2773.4

1 3.81 2000 -125 2773.4

0 0 250 0 2773.4

0 0 250 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4

0 0 0 0 2773.4