>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 16 Aug 2019


Date - 16 Aug 2019
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
16-Aug-190OPTIDXSENSEX5029/08/201911900.00CE12.5515.7529.4513.1521.3021289253739.0411539.4521.306696818.79
16-Aug-190OPTIDXSENSEX5029/08/201911800.00CE22.9028.9549.5524.0038.5520215239215.6411539.4538.55645126033.57
16-Aug-190OPTIDXSENSEX5029/08/201911100.00PE27.7040.8044.4022.707.8020660229930.5311539.457.806459129.26
16-Aug-190FUTIDXSENSEX5029/08/2019  11425.6011443.0511587.9011414.2011561.8518232209996.8911539.4511561.85926392611518.04
16-Aug-190FUTCOMGOLD26/09/2019  1523.401524.601525.501508.201514.903542171908.581513.701514.9017182691516.70
16-Aug-190OPTIDXSENSEX5029/08/201911200.00PE48.2560.2564.9034.6016.5012844144411.4711539.4516.5045883543.50
16-Aug-190OPTIDXSENSEX5029/08/201911300.00PE78.5087.0092.6550.5031.8010034114031.5911539.4531.8039242664.52
16-Aug-190OPTIDXSENSEX5029/08/201911500.00CE99.10120.35189.35111.30154.15746686970.0911539.45154.15330924148.82
16-Aug-190OPTIDXSENSEX5029/08/201911700.00CE39.4049.7083.9543.5065.10716284238.7411539.4565.10321426461.90
16-Aug-190OPTIDXSENSEX5029/08/201911600.00CE64.2079.25129.8071.15103.25720084230.8711539.45103.2532004798.73
16-Aug-190OPTIDXSENSEX5029/08/201911400.00PE120.00122.35129.3572.3056.35727383603.1211539.4556.3534521595.00
16-Aug-190OPTIDXSENSEX5029/08/201911400.00CE145.50168.55256.05158.15217.85720083597.7711539.45217.85322410210.80
16-Aug-190OPTIDXSENSEX5029/08/201911500.00PE173.30173.40183.20104.2592.40715583239.6211539.4592.40318724133.77
16-Aug-190OPTIDXSENSEX5029/08/201911600.00PE238.10237.15237.15145.50141.30703282851.2611539.45141.30321847182.03
16-Aug-190FUTIDXSENSEX5026/09/2019  11480.500.000.000.0011617.4500.0011539.4511617.4508500.00

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