>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 16 Aug 2018


Date - 14 Aug 2018
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
14-Aug-180FUTCOMGOLD26/09/2018  1203.701197.801199.501196.101199.306686256122.931193.941199.3022571381197.10
14-Aug-180FUTIDXSENSEX5030/08/2018  11921.3511940.8512029.1511940.0012024.4015740188619.2711965.0612024.40399896211983.44
14-Aug-180OPTIDXSENSEX5030/08/201811900.00CE99.25136.80183.20135.80142.90298936005.4711965.06142.90684121145.99
14-Aug-180OPTIDXSENSEX5030/08/201812100.00CE26.3042.5563.4542.5044.60282434305.5911965.0644.60536747.87
14-Aug-180OPTIDXSENSEX5030/08/201811800.00PE38.1064.0064.0046.1520.40284833770.0211965.0620.40551657.45
14-Aug-180OPTIDXSENSEX5030/08/201811900.00PE75.0593.2594.0570.2045.30259531095.3811965.0645.305653982.81
14-Aug-180OPTIDXSENSEX5030/08/201812200.00CE11.1022.1531.7520.3020.60251230704.0911965.0620.604791422.96
14-Aug-180OPTIDXSENSEX5030/08/201811600.00PE6.1529.6529.6520.952.45257229902.3711965.062.454932826.12
14-Aug-180OPTIDXSENSEX5030/08/201812300.00CE4.0510.5514.709.558.25242229816.9311965.068.25470710.87
14-Aug-180OPTIDXSENSEX5030/08/201811700.00PE16.6542.4542.7031.207.80245128772.6211965.067.804836739.13
14-Aug-180OPTIDXSENSEX5030/08/201812000.00CE54.4080.15112.8580.1584.70236328561.1711965.0684.704653886.83
14-Aug-180OPTIDXSENSEX5030/08/201811500.00PE1.9020.3520.5514.750.65227526203.6011965.060.654492318.06
14-Aug-180OPTIDXSENSEX5030/08/201811800.00CE162.00207.95257.90202.15217.75120614494.4311965.06217.7529635218.60
14-Aug-180OPTIDXSENSEX5030/08/201812000.00PE129.90138.00140.60104.6586.802903514.0611965.0686.8014448117.44
14-Aug-180OPTIDXSENSEX5030/08/201811700.00CE240.30294.05333.25294.05304.8512144.2511965.06304.857135321.17

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