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
25/07/201431 Jul 2014BSXJUL201426,250.0026,290.0025,909.0026,114.0026,114.009330024.3851225-26,126.75
24/07/201431 Jul 2014BSXJUL201426,092.0026,293.7526,062.0026,282.0026,282.007081518.5077235-26,271.85
23/07/201431 Jul 2014BSXJUL201426,147.5026,172.2525,988.7526,120.5026,120.5010638027.77101835-26,147.33
22/07/201431 Jul 2014BSXJUL201425,813.2526,069.2525,800.2526,034.2526,034.259099023.5793420-26,025.80
21/07/201431 Jul 2014BSXJUL201425,753.7525,848.5025,692.7525,716.0025,716.005767514.8690990-25,715.17
18/07/201431 Jul 2014BSXJUL201425,210.0028,009.5025,010.0025,660.2525,660.2517502044.8090405-25,641.56
17/07/201431 Jul 2014BSXJUL201425,596.0025,682.7525,544.5025,637.2525,637.2511655029.8583730-25,561.16
16/07/201431 Jul 2014BSXJUL201425,366.5025,674.0025,274.5025,604.5025,604.5014170536.0283400-25,549.72
15/07/201431 Jul 2014BSXJUL201425,198.2525,305.7525,062.2525,280.2525,280.2518087045.5681210-25,228.65
14/07/201431 Jul 2014BSXJUL201425,080.0025,179.0024,967.5025,082.2525,082.2510414526.1182125-25,006.98
11/07/201431 Jul 2014BSXJUL201425,400.0025,595.0025,049.7525,108.5025,108.506598516.6881390-25,024.35
10/07/201431 Jul 2014BSXJUL201425,575.0026,000.0025,150.0025,437.2525,437.257477519.1282665-25,372.75
09/07/201431 Jul 2014BSXJUL201425,647.7525,735.7525,431.2525,513.2525,513.258017520.5484300-25,444.81
08/07/201431 Jul 2014BSXJUL201426,210.5026,215.7525,586.2525,663.5025,663.5011472029.7684000-25,582.11
07/07/201431 Jul 2014BSXJUL201426,121.0026,193.0026,072.7526,169.7526,169.756955518.1788035-26,100.08
04/07/201431 Jul 2014BSXJUL201425,955.5026,109.2525,742.0026,078.0026,078.0010462527.1387060-25,962.06
03/07/201431 Jul 2014BSXJUL201425,200.0025,971.5025,200.0025,913.7525,913.755017513.0182815-25,823.75
02/07/201431 Jul 2014BSXJUL201425,660.0025,962.5025,660.0025,942.7525,942.754942512.7882425-25,841.21
01/07/201431 Jul 2014BSXJUL201425,579.5025,660.0025,535.0025,616.5025,616.508052020.6078540-25,516.35
30/06/201431 Jul 2014BSXJUL201425,300.0025,573.0025,300.0025,531.0025,531.008101520.6469165-25,413.78
27/06/201431 Jul 2014BSXJUL201425,300.0025,319.7525,143.2525,235.2525,235.257534519.0166135-25,099.92
26/06/201431 Jul 2014BSXJUL201425,395.0025,434.5025,177.2525,213.2525,213.254441511.2461470-25,062.67
25/06/201431 Jul 2014BSXJUL201425,530.0025,543.7525,415.2525,484.0025,484.004270510.8936540-25,313.74
24/06/201431 Jul 2014BSXJUL201424,510.0025,550.0024,510.0025,470.0025,470.0015000.38240-25,368.90
23/06/201431 Jul 2014BSXJUL201425,070.0025,070.0025,070.0025,070.0025,070.00150.0015-25,031.32