Nifty Option Quotes as on 15-12-2011

Expiry Date	Strike Price	Type	Open	High	Low	Close	Settle Price	Contract	Open Interest
29-Dec-11	2000	CE	2705	2764.15	2675	2756.3	2756.3	79	108850
29-Dec-11	3000	CE	1725	1760	1685	1754.6	1754.6	26	39100
29-Dec-11	3500	CE	1209	1250	1209	1250	1250	3	18050
29-Dec-11	4000	CE	720.1	768	672	748.85	748.85	580	316500
29-Dec-11	4100	CE	601.1	655	572	655	655	221	24350
29-Dec-11	4200	CE	523	568	480.4	551.6	551.6	377	178200
29-Dec-11	4300	CE	432.05	485.55	385.35	464.45	464.45	441	76800
29-Dec-11	4400	CE	343.6	390	297.65	371.65	371.65	2420	120000
29-Dec-11	4500	CE	255.45	303.3	217	281.45	281.45	6621	477000
29-Dec-11	4600	CE	173.25	224	147.7	203.6	203.6	32309	989750
29-Dec-11	4700	CE	114.35	154.45	93.95	136.75	136.75	284652	3847050
29-Dec-11	4800	CE	68	97	55.05	84.6	84.6	583173	4090450
29-Dec-11	4900	CE	35	56	30	48.1	48.1	397367	5931250
29-Dec-11	5000	CE	20	30.25	15.55	25.55	25.55	283277	6208350
29-Dec-11	5100	CE	10	15.3	8.1	12.95	12.95	197067	8022500
29-Dec-11	5200	CE	5.1	7.7	4.3	6.6	6.6	135524	5978200
29-Dec-11	5300	CE	3	3.9	2.1	3.4	3.4	89241	4438150
29-Dec-11	5400	CE	2.5	2.5	1.1	1.9	1.9	59873	4235800
29-Dec-11	5500	CE	1	1.45	1	1.3	1.3	24086	3292200
29-Dec-11	5600	CE	0.8	1.15	0.8	1.05	1.05	7670	2176550
29-Dec-11	5700	CE	0.65	0.9	0.65	0.85	0.85	1478	1077450
29-Dec-11	5800	CE	0.5	0.85	0.5	0.8	0.8	2265	721200
29-Dec-11	5900	CE	0.65	0.75	0.65	0.75	0.75	2111	295600
29-Dec-11	6000	CE	0.5	0.75	0.5	0.7	0.7	2252	1330600
29-Dec-11	6100	CE	0.5	0.65	0.05	0.6	0.6	815	147600
29-Dec-11	6200	CE	0.5	0.65	0.5	0.6	0.6	597	182500
29-Dec-11	6300	CE	0.45	0.65	0.45	0.6	0.6	422	122250
29-Dec-11	6400	CE	0.4	0.65	0.35	0.6	0.6	464	59100
29-Dec-11	6500	CE	0.5	0.55	0.5	0.55	0.55	3	740300
29-Dec-11	6600	CE	0.5	0.55	0.45	0.5	0.5	854	155650
29-Dec-11	6700	CE	0.45	0.45	0.45	0.45	0.45	50	35400
29-Dec-11	6800	CE	0.4	0.45	0.4	0.4	0.4	1408	25250
29-Dec-11	6900	CE	0.45	0.45	0.3	0.35	0.35	48	35600
29-Dec-11	7000	CE	0.25	0.35	0.25	0.25	0.25	40	77750
29-Dec-11	2000	PE	0.5	0.5	0.05	0.05	0.05	11	86500
29-Dec-11	2800	PE	0.3	0.3	0.3	0.3	0.3	10	4000
29-Dec-11	3000	PE	0.35	0.6	0.35	0.55	0.55	195	235250
29-Dec-11	3500	PE	1	1.15	0.65	0.9	0.9	294	660050
29-Dec-11	3600	PE	1	1	0.6	0.6	0.6	235	172500
29-Dec-11	3700	PE	1.3	1.5	0.6	0.75	0.75	752	168650
29-Dec-11	3800	PE	1.5	1.65	0.75	1	1	2414	504750
29-Dec-11	3900	PE	1.6	2.25	1.1	1.3	1.3	5450	784350
29-Dec-11	4000	PE	2.55	3.8	1.85	2.2	2.2	24399	3779650
29-Dec-11	4100	PE	4.85	5.7	2.6	3.15	3.15	34910	1420500
29-Dec-11	4200	PE	6.1	9.1	4.2	4.95	4.95	70665	2375500
29-Dec-11	4300	PE	12.5	15.95	7.3	8.65	8.65	89232	3927850
29-Dec-11	4400	PE	20.1	28	13.55	16	16	171214	4223750
29-Dec-11	4500	PE	37.4	48	24.8	28.7	28.7	255089	6426600
29-Dec-11	4600	PE	65.2	79	43.4	49.55	49.55	479398	5017700
29-Dec-11	4700	PE	98.65	123.55	71.4	81.9	81.9	619362	8543400
29-Dec-11	4800	PE	145.2	185.9	113.35	127.5	127.5	182295	5185450
29-Dec-11	4900	PE	209.45	255.6	170.45	187.8	187.8	54377	3305700
29-Dec-11	5000	PE	300.3	340.1	242.3	266	266	31968	2311750
29-Dec-11	5100	PE	382.55	430	329	350.1	350.1	4903	2202900
29-Dec-11	5200	PE	479.25	525	420	445.6	445.6	1665	692450
29-Dec-11	5300	PE	580.05	619	520.1	539.3	539.3	772	946850
29-Dec-11	5400	PE	665.85	722	618.3	618.75	618.75	145	400100
29-Dec-11	5500	PE	770	818.25	715	742	742	92	673000
29-Dec-11	5600	PE	871.9	913.25	818.6	828.4	828.4	87	491750
29-Dec-11	5700	PE	1007	1016.25	920.05	939.3	939.3	17	156450
29-Dec-11	5800	PE	1087.25	1101.45	1039.5	1040.2	1040.2	15	76500
29-Dec-11	5900	PE	1114	1123	1114	1120.5	1120.5	18	65550
29-Dec-11	6000	PE	1298	1307	1216.05	1235.5	1235.5	66	534850
29-Dec-11	6300	PE	1555	1555	1541	1541	1541	8	72200
29-Dec-11	6400	PE	1692	1705	1632	1638	1638	209	189100
29-Dec-11	6800	PE	2025	2040	2025	2030	2030	8	21800
29-Dec-11	7000	PE	2289.95	2289.95	2210.45	2235	2235	8	17100