>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 17 Jan 2020


Date - 16 Jan 2020
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
16-Jan-200OPTIDXSENSEX5030/01/202013300.00CE19.4511.8013.207.3518.8042917571227.0212947.7518.80125905810.04
16-Jan-200OPTIDXSENSEX5030/01/202012500.00PE7.9517.1517.1511.454.7042882536631.0512947.754.70124065814.13
16-Jan-200OPTIDXSENSEX5030/01/202012600.00PE16.8521.7025.0019.3011.0028000353399.5412947.7511.0087284021.41
16-Jan-200OPTIDXSENSEX5030/01/202012700.00PE32.5030.6037.9528.4523.1523762302524.6612947.7523.1579361631.45
16-Jan-200OPTIDXSENSEX5030/01/202013200.00CE35.7527.5529.7017.9535.8016756221556.7312947.7535.80598718522.53
16-Jan-200FUTCOMGOLD29/01/2020  1550.001556.701557.501548.401549.503283163249.511553.891549.5016162431553.93
16-Jan-200FUTIDXSENSEX5030/01/2020  12954.0012955.8013006.0512937.3012979.9012388160773.3312947.7512979.905413133412978.15
16-Jan-200OPTIDXSENSEX5030/01/202013100.00CE61.3054.2560.6041.8562.9511038145165.7112947.7562.9546283551.45
16-Jan-200OPTIDXSENSEX5030/01/202013000.00CE98.3598.85108.5578.20102.7511044144616.4812947.75102.7545763494.57
16-Jan-200OPTIDXSENSEX5030/01/202012900.00PE94.4073.8091.8567.4076.7010939141954.4612947.7576.70504328276.91
16-Jan-200OPTIDXSENSEX5030/01/202013000.00PE144.20105.25141.50103.30122.8010706140447.6612947.75122.8044564118.59
16-Jan-200OPTIDXSENSEX5030/01/202012800.00CE211.25236.40248.60195.85223.5510752140044.9912947.75223.554738302225.02
16-Jan-200OPTIDXSENSEX5030/01/202012800.00PE57.6046.2058.8543.2544.1010848139391.8012947.7544.10498029949.54
16-Jan-200OPTIDXSENSEX5030/01/202012900.00CE148.30160.95170.65129.65156.3510214133323.6212947.75156.354509283153.03
16-Jan-200FUTIDXSENSEX5027/02/2020  13016.300.000.000.0013042.2500.0012947.7513042.2509000.00

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