Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
HINDUNILVR EQ 1-Jan-20 1923 1930 1939.9 1918 1938.25 1936.55
HINDUNILVR EQ 2-Jan-20 1936.55 1940 1952.6 1930 1941 1938.05
HINDUNILVR EQ 3-Jan-20 1938.05 1937.9 1940 1918.75 1932 1927.45
HINDUNILVR EQ 6-Jan-20 1927.45 1927.35 1929.4 1911.25 1918.5 1915.45
HINDUNILVR EQ 7-Jan-20 1915.45 1919.25 1931 1918 1922 1920.7
HINDUNILVR EQ 8-Jan-20 1920.7 1910 1936.05 1906.45 1932 1929.35
HINDUNILVR EQ 9-Jan-20 1929.35 1941.55 1947.3 1931 1937.7 1935.05
HINDUNILVR EQ 10-Jan-20 1935.05 1940.9 1957.5 1931.65 1955.5 1954
HINDUNILVR EQ 13-Jan-20 1954 1961 1997.85 1957 1994.9 1994.85
HINDUNILVR EQ 14-Jan-20 1994.85 1995.5 2014.95 1982.4 2013 2008.8
HINDUNILVR EQ 15-Jan-20 2008.8 2011.15 2027 1997.35 2017.4 2021.65
HINDUNILVR EQ 29-May-20 2009.95 2009 2068 2000 2057.1 2057.35
Average Price Total Traded Quantity Turnover No. of Trades Deliverable Qty % Dly Qt to Traded Qty
1932.33 543035 1049322738 26908 238901 43.99
1939.45 663275 1286386216.4 65620 353768 53.34
1926.53 1598825 3080189230 85043 1117706 69.91
1917.28 683129 1309752442.4 50595 303870 44.48
1923.60 808935 1556069609.7 49424 458047 56.62
1919.71 1889685 3627646688 75078 1467833 77.68
1938.35 1544334 2993460858 110313 1149427 74.43
1946.83 1003336 1953325015 75262 617533 61.55
1981.57 2040089 4042588264 98419 1223943 59.99
2002.80 1610737 3225984398 94942 1003279 62.29
2009.87 1559491 3134381832 62989 1213624 77.82
2034.28 8779010 17858932220 238620 5469999 62.31
1990601953
25.16
500835451.3748 50.083545137
Symbol Date Expiry Open High Low Close LTP
HINDUNILVR 1-Jan-20 30-Jan-20 1939.9 1950.05 1926 1947.55 1949.8
HINDUNILVR 2-Jan-20 30-Jan-20 1950.7 1963.5 1942 1948.55 1951.3
HINDUNILVR 3-Jan-20 30-Jan-20 1946 1950.95 1928.2 1937.05 1941.7
HINDUNILVR 6-Jan-20 30-Jan-20 1936.2 1938.75 1921.05 1924.7 1926.4
HINDUNILVR 7-Jan-20 30-Jan-20 1932 1939.8 1927.4 1931.75 1932
HINDUNILVR 8-Jan-20 30-Jan-20 1920.2 1942.95 1917.55 1938.4 1938
HINDUNILVR 9-Jan-20 30-Jan-20 1944.95 1953 1938.2 1945.15 1945.4
HINDUNILVR 10-Jan-20 30-Jan-20 1948 1966.45 1940.1 1963.75 1965.55
HINDUNILVR 13-Jan-20 30-Jan-20 1967 2001.6 1965 1997.8 1996.95
HINDUNILVR 14-Jan-20 30-Jan-20 1999.9 2018.45 1987.05 2013.45 2015.05
HINDUNILVR 15-Jan-20 30-Jan-20 2012 2030.8 2002.65 2025.35 2020.15
HINDUNILVR 29-May-20 25-Jun-20 1995.2 2043.75 1984.05 2037.35 2042
Settle Price No. of contracts Turnover in Lacs Open Int Change in OI Underlying Value
1947.55 2796 16289.96 10141500 -46500 1936.55
1948.55 3702 21667.15 10103100 -38400 1938.05
1937.05 7097 41238.43 10203600 100500 1927.45
1924.7 4636 26798.54 10097400 -106200 1915.45
1931.75 4247 24636.12 10116300 18900 1920.7
1938.4 4542 26315.81 9999600 -116700 1929.35
1945.15 4377 25564.29 10055700 56100 1935.05
1963.75 6451 37862.86 10226400 170700 1954
1997.8 9461 56396.23 9692700 -533700 1994.85
2013.45 6468 38904.41 9706800 14100 2008.8
2025.35 6652 40189.66 9326400 -380400 2021.65
2037.35 30516 184126.97 18844200 2365200 2057.35
Symbol Date Expiry Open High Low Close LTP Settle Price
HINDUNILVR 1-Jan-20 27-Feb-20 1944.4 1958 1938.05 1955.85 1957.8 1955.85
HINDUNILVR 2-Jan-20 27-Feb-20 1966 1970.65 1950.85 1956 1956.15 1956
HINDUNILVR 3-Jan-20 27-Feb-20 1950.55 1954 1938 1945 1950.2 1945
HINDUNILVR 6-Jan-20 27-Feb-20 1905.65 1944.8 1905.6 1931.35 1934.4 1931.35
HINDUNILVR 7-Jan-20 27-Feb-20 1940.45 1949.35 1931.65 1939.75 1941.75 1939.75
HINDUNILVR 8-Jan-20 27-Feb-20 1926 1949.9 1925 1946.1 1945 1946.1
HINDUNILVR 9-Jan-20 27-Feb-20 1946.2 1960 1946.2 1953.15 1952.85 1953.15
HINDUNILVR 10-Jan-20 27-Feb-20 1960.15 1973 1954.55 1971.65 1972 1971.65
HINDUNILVR 13-Jan-20 27-Feb-20 1973.15 2008 1973.15 2004.95 2003.45 2004.95
HINDUNILVR 14-Jan-20 27-Feb-20 2003.95 2025 1995.9 2021.75 2025 2021.75
HINDUNILVR 15-Jan-20 27-Feb-20 2020.4 2038.95 2012.55 2032.75 2025.4 2032.75
No. of contracts Turnover in Lacs Open Int Change in OI Underlying Value
48 281.21 54600 6300 1936.55
101 593.15 72900 18300 1938.05
84 489.94 85800 12900 1927.45
545 3158.26 220500 134700 1915.45
209 1217.28 232200 11700 1920.7
81 471.31 233700 1500 1929.35
71 416.48 242100 8400 1935.05
196 1155.03 281400 39300 1954
241 1442.58 302100 20700 1994.85
173 1045.6 309300 7200 2008.8
1158 7014.59 627000 317700 2021.65
Date Price Delivery 5DAvg Cumm OI Chg OI Price
1-Jan-20 1936.55 46.159707264 95.29481 10196100
2-Jan-20 1938.05 68.615840783 95.29481 10176000 -20100 0.08%
3-Jan-20 1927.45 215.33602907 95.29481 10289400 113400 -0.55%
6-Jan-20 1915.45 58.257788638 95.29481 10317900 28500 -0.62%
7-Jan-20 1920.7 88.104661301 95.294805412 10348500 30600 0.27%
8-Jan-20 1929.35 281.7955947 142.4219829 10233300 -115200 0.45%
9-Jan-20 1935.05 222.80329169 173.25947308 10297800 64500 0.30%
10-Jan-20 1954 120.22715469 154.23769821 10507800 210000 0.98%
13-Jan-20 1994.85 242.51486997 191.08911447 9994800 -513000 2.09%
14-Jan-20 2008.8 200.94656812 213.65749584 10016100 21300 0.70%
15-Jan-20 2021.65 243.91759414 206.08189572 9953400 -62700 0.64%
Delivery OI Long/Short Buildup/CoDate Open Price High Price Low Price
1-Jan-20 1930 1939.9 1918
48.65% -0.20% Long Covering 2-Jan-20 1940 1952.6 1930
213.83% 1.11% Short Buildup 3-Jan-20 1937.9 1940 1918.75
-72.95% 0.28% Short Buildup 6-Jan-20 1927.35 1929.4 1911.25
51.23% 0.30% Long Buildup 7-Jan-20 1919.25 1931 1918
219.84% -1.11% Long Covering 8-Jan-20 1910 1936.05 1906.45
-20.93% 0.63% Long Buildup 9-Jan-20 1941.55 1947.3 1931
-46.04% 2.04% Long Buildup 10-Jan-20 1940.9 1957.5 1931.65
101.71% -4.88% Long Covering 13-Jan-20 1961 1997.85 1957
-17.14% 0.21% Long Buildup 14-Jan-20 1995.5 2014.95 1982.4
21.38% -0.63% Long Covering 15-Jan-20 2011.15 2027 1997.35
Covering 29-May-20 2009 2068 2000
Close Price Average Price
1936.55 1932.33
1938.05 1939.45
1927.45 1926.53
1915.45 1917.28
1920.7 1923.60
1929.35 1919.71
1935.05 1938.35
1954 1946.83
1994.85 1981.57
2008.8 2002.80
2021.65 2009.87
2057.35 2034.28
