BSE Ltd-Derivatives Historical Data
S&P BSE SENSEX
हिन्दी     मराठी     ગુજરાતી


Series Price Historical Data
Instrument Type:
Underlying Asset:
 
Expiry Date:
Strike Price:
 
From: Calendar
To: Calendar
 
Instrument Type : Index Futures
Underlying Asset : SENSEX
All Prices in my image
DateExpirySeries
Code
OpenHighLowCloseLTPQty Turnover
In Lac.
Open
Interest
Qty
Change
in OI
Qty
Underlying
Value
19/12/201424 Dec 2014BSXDEC201427,370.0027,542.5027,357.5027,434.0027,434.009019524780.0663630-27,371.84
18/12/201424 Dec 2014BSXDEC201427,099.7527,254.7526,988.2527,208.7527,208.75319208654.4665235-27,126.57
17/12/201424 Dec 2014BSXDEC201426,910.5026,977.7526,615.2526,857.2526,857.2511379030519.9765685-26,710.13
16/12/201424 Dec 2014BSXDEC201427,320.0027,332.7526,880.7526,942.5026,942.5019696553350.8484870-26,781.44
15/12/201424 Dec 2014BSXDEC201427,367.0027,524.2527,365.5027,463.0027,463.009076524909.6881630-27,319.56
12/12/201424 Dec 2014BSXDEC201427,779.2527,819.2527,474.7527,502.0027,502.0012694535140.6682560-27,350.68
11/12/201424 Dec 2014BSXDEC201427,866.7527,914.5027,690.2527,765.2527,765.2511410531709.6881510-27,602.01
10/12/201424 Dec 2014BSXDEC201427,925.0028,058.5027,903.7527,996.0027,996.0010726529985.5280580-27,831.10
09/12/201424 Dec 2014BSXDEC201428,189.5028,254.7527,927.0027,960.2527,960.258496023864.8881360-27,797.01
08/12/201424 Dec 2014BSXDEC201428,510.0028,601.0028,273.2528,293.2528,293.259735027675.7981435-28,119.40
05/12/201424 Dec 2014BSXDEC201428,736.7528,736.7528,568.5028,619.7528,619.758139023339.3887000-28,458.10
04/12/201424 Dec 2014BSXDEC201428,613.7528,990.0028,440.2528,720.7528,720.756804019510.4788845-28,562.82
03/12/201424 Dec 2014BSXDEC201428,606.7528,645.2528,508.0028,600.2528,600.255424015501.2786220-28,442.71
02/12/201424 Dec 2014BSXDEC201428,630.0028,699.0028,529.5028,611.0028,611.006814519503.2090705-28,444.01
01/12/201424 Dec 2014BSXDEC201428,881.2529,896.0028,678.5028,698.7528,698.75320709229.3790735-28,559.62
28/11/201424 Dec 2014BSXDEC201428,750.0028,977.5028,750.0028,872.2528,872.255463015791.2794740-28,693.99
27/11/201424 Dec 2014BSXDEC201428,540.5028,623.2528,472.2528,603.5028,603.50271957765.1193060-28,438.91
26/11/201424 Dec 2014BSXDEC201428,475.2528,645.7528,449.2528,568.7528,568.75230706587.3585890-28,386.19
25/11/201424 Dec 2014BSXDEC201428,642.2528,667.5028,418.5028,513.5028,513.50187955363.4479635-28,338.05
24/11/201424 Dec 2014BSXDEC201428,628.2528,687.0028,584.5028,676.7528,676.75159604571.2875990-28,499.54
21/11/201424 Dec 2014BSXDEC201428,265.2528,550.0028,247.2528,503.7528,503.7582202334.8475195-28,334.63
20/11/201424 Dec 2014BSXDEC201428,304.5028,304.5028,130.2528,275.0028,275.00109503089.5574685-28,067.56
19/11/201424 Dec 2014BSXDEC201428,441.7528,446.0028,195.5028,260.2528,260.2574702116.0074100-28,032.85
18/11/201424 Dec 2014BSXDEC201428,410.7528,452.0028,340.0028,405.0028,405.0063601806.3974220-28,163.29
17/11/201424 Dec 2014BSXDEC201428,230.0028,435.2528,137.7528,405.2528,405.2558201645.3173920-28,177.88