>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 17 Oct 2019


Date - 16 Oct 2019
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
16-Oct-190OPTIDXSENSEX5031/10/201912300.00CE83.4036.6041.3027.9575.6036242447014.5011974.5775.6010639034.16
16-Oct-190OPTIDXSENSEX5031/10/201911600.00PE57.8545.6051.1540.4548.4018955220734.7111974.5748.4061043245.20
16-Oct-190FUTIDXSENSEX5031/10/2019  11993.9511982.7012008.4011929.7012001.0017590210489.5911974.5712001.008753102011966.44
16-Oct-190OPTIDXSENSEX5031/10/201912200.00CE113.1060.4067.0046.65104.8010377127194.2411974.57104.8041811357.32
16-Oct-190FUTCOMGOLD26/11/2019  1485.601486.701495.101482.201490.102323110735.631489.871490.1011262851489.66
16-Oct-190OPTIDXSENSEX5031/10/201911800.00PE114.2087.10100.6578.35101.309288110414.8411974.57101.3038558087.90
16-Oct-190OPTIDXSENSEX5031/10/201912000.00CE194.60137.20149.9550.05186.509038109661.7311974.57186.503804178133.41
16-Oct-190OPTIDXSENSEX5031/10/201912100.00CE150.0093.80102.8575.20141.558532104008.0411974.57141.55372616690.35
16-Oct-190OPTIDXSENSEX5031/10/201911800.00CE307.65261.70278.90227.20301.758498102449.7311974.57301.75388180255.75
16-Oct-190OPTIDXSENSEX5031/10/201911900.00PE153.45120.10139.25110.05139.208417101205.6111974.57139.20369092123.95
16-Oct-190OPTIDXSENSEX5031/10/201912000.00PE200.60160.90187.20146.45185.55817499440.2311974.57185.553978178165.43
16-Oct-190OPTIDXSENSEX5031/10/201911900.00CE247.15194.00211.70168.05239.95816498720.8111974.57239.953614100192.21
16-Oct-190OPTIDXSENSEX5031/10/201911700.00PE82.5563.2572.3056.6071.30836098340.2711974.5771.3035683163.19
16-Oct-190OPTIDXSENSEX5031/10/201911500.00PE39.2033.1037.0528.8531.65828895584.7711974.5731.653417332.91
16-Oct-190OPTIDXSENSEX5031/10/201912400.00CE60.0540.0040.005.0053.10224.8511974.5753.102022.50

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