>   Daily Market Data (Bhavcopy)
Daily Market Data (Bhavcopy)
Download Search
IndiaINX Daily Market Data (Bhavcopy) - 14 Dec 2018


Date - 14 Dec 2018
DateSess. IDInst. NameAsset symbolExpiry DateStrike PriceOption TypePCPOpenHighLowCloseVolume (Lots)Volume (in 000's) Underlying PriceSettlement PriceNo. of TradesOIAvg. Traded Price
14-Dec-180FUTCOMGOLD29/01/2019  1247.801247.001247.001236.501242.706103242400.461238.171242.7031731341241.20
14-Dec-180FUTIDXSENSEX5027/12/2018  11352.4011288.0011389.6011254.2011372.6013456152292.8211307.1111372.606148122411317.84
14-Dec-180OPTIDXSENSEX5027/12/201811400.00CE104.3583.2584.9565.85101.5511026126532.5611307.11101.55392013475.84
14-Dec-180OPTIDXSENSEX5027/12/201811200.00CE206.75209.10213.40180.75207.85685278065.2011307.11207.85161551193.05
14-Dec-180OPTIDXSENSEX5027/12/201811400.00PE186.70150.85170.15141.65169.10423248909.4011307.11169.10144344157.04
14-Dec-180OPTIDXSENSEX5027/12/201811000.00PE34.6038.4039.5030.8026.40424146801.1011307.1126.4014907835.39
14-Dec-180OPTIDXSENSEX5027/12/201811100.00PE57.3552.6076.7545.0546.35397044274.4111307.1146.3514716152.24
14-Dec-180OPTIDXSENSEX5027/12/201811500.00CE69.4549.4049.4038.8065.90371442871.4711307.1165.9015325743.21
14-Dec-180OPTIDXSENSEX5027/12/201811300.00CE149.95109.95143.80109.35148.80341439000.2311307.11148.80135564123.62
14-Dec-180OPTIDXSENSEX5027/12/201811200.00PE89.6077.4083.7066.0075.85332837522.1611307.1175.8513471874.69
14-Dec-180OPTIDXSENSEX5027/12/201811700.00CE26.7013.3513.409.6523.60312036537.9511307.1123.6012676010.88
14-Dec-180OPTIDXSENSEX5027/12/201811600.00CE44.1019.6026.9519.4540.55312136274.0811307.1140.5512513522.58
14-Dec-180OPTIDXSENSEX5027/12/201810900.00PE19.5525.6527.6521.8013.95318834829.0611307.1113.9512715925.05
14-Dec-180OPTIDXSENSEX5027/12/201811300.00PE132.60115.10117.1594.65116.558049170.0111307.11116.5535518105.49
14-Dec-180FUTIDXSENSEX5031/01/2019  11385.450.000.000.0011400.4500.0011307.1111400.4507000.00

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