>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 21 Jan 2020


Date - 21 Jan 2020
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
21-Jan-200OPTIDXSENSEX5030/01/202013100.00CE21.7511.5014.408.309.2549503649008.7712757.059.2593346110.49
21-Jan-200OPTIDXSENSEX5030/01/202012400.00PE1.8516.7516.806.602.8047995595584.1312757.052.808838529.30
21-Jan-200OPTIDXSENSEX5030/01/202012500.00PE5.5521.6522.0013.708.4036118452120.0112757.058.40792411417.86
21-Jan-200FUTIDXSENSEX5030/01/2020  12871.6512795.3012836.1012770.6012800.2512951165833.9812757.0512800.255817134712804.72
21-Jan-200FUTCOMGOLD29/01/2020  1560.201566.701567.601546.301552.003309164623.231558.851552.0016292421554.69
21-Jan-200OPTIDXSENSEX5030/01/202013200.00CE9.505.755.752.053.3012321162679.6812757.053.3044892023.45
21-Jan-200OPTIDXSENSEX5030/01/202012900.00PE109.45139.50169.70130.90146.8011210146279.4912757.05146.805514276149.02
21-Jan-200OPTIDXSENSEX5030/01/202012900.00CE81.1553.6065.1040.8547.2511083143552.0312757.0547.25458727552.45
21-Jan-200OPTIDXSENSEX5030/01/202012800.00PE62.75105.35107.3582.1087.7510979141565.2512757.0587.75488528694.18
21-Jan-200OPTIDXSENSEX5030/01/202012600.00PE14.3534.9037.4526.4021.3511079139946.8612757.0521.3547606931.72
21-Jan-200OPTIDXSENSEX5030/01/202013000.00CE44.3526.4532.1519.1022.3510559137532.1812757.0522.3543136025.11
21-Jan-200OPTIDXSENSEX5030/01/202012700.00CE203.40156.00185.95135.45146.5510551135709.8112757.05146.55455419162.27
21-Jan-200OPTIDXSENSEX5030/01/202012700.00PE32.0556.9065.5047.4546.4510312131540.9912757.0546.4542771656.11
21-Jan-200OPTIDXSENSEX5030/01/202012800.00CE134.3095.85117.7079.0588.0010162131086.3812757.0588.00442927999.66
21-Jan-200OPTIDXSENSEX5030/01/202013100.00PE249.65332.65332.65332.65308.55113.4312757.05308.5512332.65

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