INDIA INX

INDIA INX
>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 18 May 2022


Date - 18 May 2022
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
18-May-220OPTIDXSENSEX5019/05/202217400.00CE6.3018.7520.001.600.051303872269761.0917033.240.05260391727.88
18-May-220OPTIDXSENSEX5019/05/202217300.00CE14.5040.8544.653.550.10899181556862.7217033.240.102208735814.25
18-May-220OPTIDXSENSEX5019/05/202217500.00CE2.456.408.802.400.0552790924094.4217033.240.05105551005.10
18-May-220FUTIDXSENSEX5026/05/2022  17008.9517109.1517153.6016800.0016805.3044319757542.2217033.2416805.30922724817092.94
18-May-220OPTIDXSENSEX5019/05/202217200.00CE30.1080.1086.8514.850.5542694736314.9617033.240.551603014046.33
18-May-220OPTIDXSENSEX5019/05/202217000.00PE108.3563.05110.3539.15224.1041883714785.6517033.24224.10165717066.25
18-May-220OPTIDXSENSEX5019/05/202217200.00PE241.50148.70242.20115.40415.3041114713971.8417033.24415.30164448165.66
18-May-220OPTIDXSENSEX5019/05/202216800.00PE34.2025.3544.8014.7577.1542425713830.7517033.2477.15167446025.71
18-May-220OPTIDXSENSEX5019/05/202217100.00PE168.0096.95167.3569.00317.3541485713828.7217033.24317.351653426106.91
18-May-220OPTIDXSENSEX5019/05/202217100.00CE56.60133.40143.1037.652.5541300709900.3217033.242.55164578188.87
18-May-220OPTIDXSENSEX5019/05/202217000.00CE96.90196.35215.4584.109.3041390709708.6317033.249.301656839146.86
18-May-220OPTIDXSENSEX5019/05/202216900.00PE64.0038.6070.3523.25141.6540636688413.8117033.24141.65159825740.98
18-May-220FUTCOMGOLD26/05/2022  1833.801810.901814.701806.201816.903544204907.261816.551816.9011931031806.81
18-May-220FUTCURINRUSD27/05/2022  129.07128.85128.92128.72128.335547137.82128.51128.3322860128.84
18-May-220OPTIDXSENSEX5019/05/202216200.00PE0.050.000.000.000.0500.0017033.240.0503560.00

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