25 11 2011 Friday ( as on Thursday 24 11 2011 3.30 pm closing )

29-Mar-12	PE	4800	284	274.5	282	284	1006	2552.5	4703.05
29-Mar-12	PE	4000	90	50.25	75.8	85	774	1580.55	4703.05
29-Mar-12	PE	4500	203	174.55	176.25	196.7	287	672.7	4703.05
29-Mar-12	CE	5400	70	55.15	66	64	228	623.05	4703.05
29-Mar-12	CE	5200	120	95.3	124.05	105	142	377.02	4703.05
29-Mar-12	PE	3500	38	25.15	30.35	31.15	179	316.43	4703.05
29-Mar-12	PE	5200	710	501.15	507.3	572.6	110	314.21	4703.05
29-Mar-12	CE	4800	299	258	297.7	275	104	264.28	4703.05
29-Mar-12	PE	5000	454.9	385	374.6	410.15	94	254	4703.05
29-Mar-12	CE	5000	198.3	173	203.45	174.05	88	228.26	4703.05
29-Mar-12	CE	5300	92	75	89.4	82.15	70	188.41	4703.05
29-Mar-12	CE	5500	55	46.15	53.45	46.15	63	174.82	4703.05
29-Mar-12	CE	5700	34	22.5	29.45	22.5	32	91.62	4703.05
29-Mar-12	CE	6000	17	15	17	16	28	84.23	4703.05
29-Mar-12	CE	4700	343.5	320.15	320	333.7	30	75.54	4703.05
29-Mar-12	CE	5600	37	31.15	41.15	31.15	20	56.36	4703.05
29-Mar-12	CE	4000	850	750.15	801.15	750.15	17	40.91	4703.05
29-Mar-12	PE	4100	100	88	81.15	92.15	12	25.14	4703.05
29-Mar-12	CE	6500	7	7	4.1	7	5	16.27	4703.05
29-Mar-12	PE	4900	380	340	317.15	360.15	4	10.51	4703.05
29-Mar-12	CE	5100	135	120	165.3	132	4	10.46	4703.05
29-Mar-12	CE	4900	235	195.2	240.55	195.2	3	7.68	4703.05
29-Mar-12	CE	4600	399.95	315.15	280.15	315.15	3	7.43	4703.05
29-Mar-12	PE	5100	545	450.15	500	450.15	2	5.6	4703.05
29-Mar-12	PE	4200	113	103.15	120	103.15	2	4.31	4703.05
29-Mar-12	PE	5300	599.65	599.65	600	599.65	1	2.95	4703.05
28-Jun-12	CE	4000	900	825.15	1252.5	840	289	704.28	4703.05
28-Jun-12	PE	4000	146	131.15	128.9	136.15	111	229.68	4703.05
28-Jun-12	PE	4200	168	158	162	165.05	33	72.06	4703.05
28-Jun-12	CE	3500	1299	1120.15	1328.35	1120.15	22	52.64	4703.05
28-Jun-12	PE	4500	280	235.15	258.6	275.15	13	31.03	4703.05
28-Jun-12	PE	5000	488	435.15	455.6	445.15	5	13.67	4703.05
28-Jun-12	PE	4800	420	260.15	312	260.15	3	7.75	4703.05
28-Jun-12	CE	5000	250.15	250.15	261	250.15	1	2.63	4703.05
28-Jun-12	CE	2000	2640	2640	2640	2640	1	2.32	4703.05
27-Dec-12	CE	6000	138.95	121.15	138.65	128	113	346.28	4703.05
27-Dec-12	CE	7000	36.05	30.55	37	32.15	55	193.47	4703.05
27-Dec-12	CE	5000	470	422	447.95	426.1	65	176.89	4703.05
27-Dec-12	PE	5000	598.9	531	527.15	560	44	122.15	4703.05
27-Dec-12	CE	5500	255	230	246.25	230	41	117.8	4703.05
27-Dec-12	PE	4500	379.9	354.9	340.15	355.15	46	111.9	4703.05
27-Dec-12	CE	6500	68	54.15	59.6	68	34	111.6	4703.05
27-Dec-12	PE	4000	230	206	209.4	213.15	24	50.63	4703.05
27-Dec-12	CE	4000	1050	750.15	996.55	950.15	20	50.05	4703.05
27-Dec-12	CE	4500	729	685.15	714.45	685.15	11	28.69	4703.05
27-Dec-12	PE	3500	136	116.15	125.2	123.2	8	14.52	4703.05
27-Dec-12	PE	3000	51.25	51.25	45.15	51.25	1	1.53	4703.05
26-Jun-14	CE	5000	1100	1050	803	1050	4	12.18	4703.05
24-Dec-14	CE	4900	931.5	931.5	1688.7	931.5	1010	2944.9	4703.05
24-Dec-14	CE	4800	971.5	971.5	961.45	971.5	10	28.86	4703.05

OPTIDX

NIFTY

27-Dec-12

PE

5000

392

375.15

364

380

100

269.36

5175

OPTIDX

NIFTY

29-Mar-12

CE

5100

384

365

360.15

375

33

90.36

5175