>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 29 Sep 2022


Date - 28 Sep 2022
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
28-Sep-220OPTIDXSENSEX5029/09/202218100.00CE11.3518.8033.404.5019.551679593043211.1517763.4919.55335748318.77
28-Sep-220OPTIDXSENSEX5029/09/202218200.00CE3.9512.2017.753.155.251472652681791.6817763.495.25288511610.65
28-Sep-220OPTIDXSENSEX5029/09/202217500.00PE4.1527.2031.057.350.051507772640442.1917763.490.05312144012.23
28-Sep-220OPTIDXSENSEX5029/09/202218300.00CE1.157.407.602.801.00947061733637.9417763.491.0017277185.47
28-Sep-220OPTIDXSENSEX5029/09/202218000.00CE27.7529.8067.959.8053.8045455819951.1217763.4953.80180301538.74
28-Sep-220OPTIDXSENSEX5029/09/202217900.00CE58.3553.35205.4030.75113.9045039809527.2617763.49113.90180053873.92
28-Sep-220OPTIDXSENSEX5029/09/202217800.00PE63.00128.70140.550.056.9045208808108.4017763.496.90180441475.34
28-Sep-220OPTIDXSENSEX5029/09/202217700.00PE30.1092.1092.1027.651.3545461806650.1517763.491.3518000743.78
28-Sep-220OPTIDXSENSEX5029/09/202218000.00PE183.75266.65284.95126.0564.5544229804381.3717763.4964.551766217186.74
28-Sep-220OPTIDXSENSEX5029/09/202217800.00CE106.9590.40189.2060.00196.1044362795294.1917763.49196.101770820127.37
28-Sep-220OPTIDXSENSEX5029/09/202217900.00PE114.35190.70206.0577.9024.7043852790269.2117763.4924.701748173121.28
28-Sep-220FUTIDXSENSEX5029/09/2022  17843.9517738.7017994.4517733.8017989.2535750637953.5817763.4917989.2577443617844.86
28-Sep-220FUTIDXSENSEX5027/10/2022  17929.7017743.1517962.7517743.1517791.2012905230471.4717763.4917791.20276223517859.08
28-Sep-220FUTCOMGOLD28/09/2022  1629.401622.701625.801615.101660.302414125095.051660.301660.3048501619.40
28-Sep-220FUTCOMGOLD28/11/2022  1639.401631.701634.601623.501633.20179693669.241660.301633.20367891629.82

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