>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 25 Sep 2018


Date - 25 Sep 2018
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
25-Sep-180FUTIDXSENSEX5027/09/2018  11493.4011482.9011643.7511408.4511641.2539185451022.0811565.8911641.251316412711510.07
25-Sep-180FUTIDXSENSEX5025/10/2018  11510.9011490.7511687.2511454.0511684.3520971242640.4011565.8911684.35636570711570.28
25-Sep-180FUTCOMGOLD26/09/2018  1199.401198.301202.501197.901200.304493172555.361200.901200.301530241200.17
25-Sep-180FUTCOMGOLD28/11/2018  1203.301202.301206.801202.201204.702789107517.121200.901204.709382311204.70
25-Sep-180OPTIDXSENSEX5027/09/201811500.00CE41.3060.45121.5543.8087.15618371651.6611565.8987.151715088.49
25-Sep-180OPTIDXSENSEX5027/09/201811600.00PE137.80180.30186.4570.5560.55541563462.9911565.8960.55166011119.85
25-Sep-180OPTIDXSENSEX5027/09/201811500.00PE66.70116.10120.1536.4017.35541562695.8111565.8917.3514992778.17
25-Sep-180OPTIDXSENSEX5027/09/201811600.00CE12.5028.1071.3017.1530.40441951449.8211565.8930.40953342.86
25-Sep-180OPTIDXSENSEX5027/09/201811300.00PE5.7043.0044.9515.600.25362141014.4111565.890.257741426.82
25-Sep-180OPTIDXSENSEX5027/09/201811400.00PE23.7065.9568.3020.252.80353040386.3011565.892.807613040.88
25-Sep-180OPTIDXSENSEX5027/09/201811700.00CE2.5516.4027.904.956.45303035497.6511565.896.456341215.40
25-Sep-180OPTIDXSENSEX5025/10/201811400.00CE241.60273.55346.25272.30303.30286633545.4211565.89303.3060410304.61
25-Sep-180OPTIDXSENSEX5025/10/201811200.00PE52.40120.90123.5085.9033.80289432703.9211565.8933.806140100.59
25-Sep-180OPTIDXSENSEX5025/10/201811300.00PE78.40148.40148.40107.2052.80275331438.7711565.8952.805720119.82
25-Sep-180OPTIDXSENSEX5025/10/201811600.00PE208.00257.15267.60188.85156.95265031320.0511565.89156.955340218.89

Note:

Daily Market Data (Bhavcopy) is updated thrice a day.

  • IndiaINX Daily Market Data (Bhavcopy) 1 is updated after first session after 5.00pm IST
  • IndiaINX Daily Market Data (Bhavcopy) 2 is updated at Close of Market after 2.30am IST
  • IndiaINX Daily Market Data (Bhavcopy) consolidated is updated at close of Market after 2:30am IST