>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 06 Dec 2019


Date - 06 Dec 2019
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
06-Dec-190OPTIDXSENSEX5026/12/201913000.00CE13.5017.9518.159.606.4516361212898.6512461.226.454569512.57
06-Dec-190FUTCOMGOLD29/01/2020  1483.101480.201483.901464.701466.203315156718.981460.341466.2016224371477.37
06-Dec-190FUTIDXSENSEX5026/12/2019  12596.8512627.0512636.5012474.6012498.6512068151456.4512461.2212498.65574897012550.25
06-Dec-190OPTIDXSENSEX5026/12/201912900.00CE25.7533.6034.6017.6013.309526123103.8412461.2213.3036142222.93
06-Dec-190OPTIDXSENSEX5026/12/201912700.00PE178.75176.30280.85176.10246.208816113992.1512461.22246.204028284230.14
06-Dec-190OPTIDXSENSEX5026/12/201912700.00CE76.00103.50103.5556.9545.508899113683.2912461.2245.50361029074.84
06-Dec-190OPTIDXSENSEX5026/12/201912500.00PE77.4093.20158.4093.20119.858975113315.4512461.22119.85380612125.68
06-Dec-190OPTIDXSENSEX5026/12/201912500.00CE173.95218.65219.65136.20118.508534108129.1012461.22118.50371930170.39
06-Dec-190OPTIDXSENSEX5026/12/201912400.00PE45.8070.90112.3068.3575.958338104137.2112461.2275.9534354189.47
06-Dec-190OPTIDXSENSEX5026/12/201912200.00PE12.5034.1558.1032.4524.208392102768.3112461.2224.2035101645.99
06-Dec-190OPTIDXSENSEX5026/12/201912300.00PE25.0049.6578.5047.1544.658222101672.1312461.2244.6534761665.86
06-Dec-190OPTIDXSENSEX5026/12/201912800.00CE45.7559.8061.7033.1025.507841100699.1512461.2225.5032372642.64
06-Dec-190OPTIDXSENSEX5026/12/201912600.00CE118.45101.80102.4092.9575.85133716974.4012461.2275.8558528595.89
06-Dec-190OPTIDXSENSEX5026/12/201912600.00PE121.55197.10199.45192.40176.905286756.4112461.22176.90235296196.22
06-Dec-190FUTIDXSENSEX5030/01/2020  12672.600.000.000.0012573.7500.0012461.2212573.7508500.00

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