All Prices in
|
Date | Expiry | SeriesCode | Open | High | Low | Close | LTP | Contracts | TurnoverIn Lac. | Open InterestContracts | Change in OIContracts | UnderlyingValue |
---|
23/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,869.75 | 73,908.40 | 73,717.00 | 73,784.45 | 73,777.15 | 224 | 2480.38 | 210 | - | 73,738.45 | 22/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,424.95 | 73,811.70 | 72,511.00 | 73,720.15 | 73,777.35 | 441 | 4865.22 | 224 | - | 73,648.62 | 19/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 71,950.00 | 73,160.05 | 71,950.00 | 73,077.15 | 73,088.00 | 1204 | 13122.39 | 260 | - | 73,088.33 | 18/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,399.95 | 73,501.60 | 72,627.00 | 72,710.85 | 72,772.90 | 400 | 4391.35 | 66 | - | 72,488.99 | 16/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,299.00 | 73,299.00 | 72,867.00 | 73,116.25 | 73,190.00 | 122 | 1338.35 | 56 | - | 72,943.68 | 15/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,000.00 | 74,099.95 | 73,651.00 | 73,654.65 | 73,651.00 | 68 | 754.00 | 48 | - | 73,399.78 | 12/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 75,519.95 | 75,519.95 | 74,457.05 | 74,527.70 | 74,475.95 | 61 | 687.40 | 26 | - | 74,244.90 | 10/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 75,099.95 | 75,589.90 | 74,861.05 | 75,519.95 | 75,519.95 | 4 | 45.12 | 24 | - | 75,038.15 | 09/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 75,000.00 | 75,071.95 | 74,850.00 | 75,038.95 | 75,038.95 | 10 | 112.49 | 23 | - | 74,683.70 | 08/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,600.00 | 74,900.00 | 74,600.00 | 74,900.00 | 74,900.00 | 8 | 97.24 | 20 | - | - | 05/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,300.00 | 74,589.95 | 74,299.95 | 74,569.55 | 74,569.55 | 10 | 111.59 | 17 | - | 74,248.22 | 04/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,285.00 | 74,600.00 | 73,958.00 | 74,500.00 | 74,500.00 | 16 | 178.33 | 18 | - | 74,227.63 | 03/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,520.00 | 74,398.15 | 73,520.00 | 74,285.00 | 74,285.00 | 8 | 89.06 | 16 | - | 73,876.82 | 02/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,200.00 | 74,300.00 | 74,200.00 | 74,300.00 | 74,300.00 | 6 | 74.25 | 18 | - | 73,903.91 | 01/04/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,380.00 | 74,555.00 | 74,250.00 | 74,304.75 | 74,400.00 | 32 | 364.55 | 19 | - | 74,014.55 | 28/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,594.35 | 74,254.85 | 73,594.35 | 74,037.20 | 74,100.00 | 36 | 399.71 | 13 | - | 73,651.35 | 27/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 0.00 | 0.00 | 0.00 | 73,402.40 | 0.00 | 0 | 0.00 | 0 | - | 72,996.31 | 26/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,100.00 | 73,100.00 | 73,100.00 | 73,100.00 | 73,100.00 | 0 | 7.31 | 0 | - | 72,470.30 | 22/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,126.45 | 73,200.00 | 73,126.45 | 73,200.00 | 73,200.00 | 2 | 21.95 | 1 | - | - | 21/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 72,600.00 | 72,600.00 | 72,600.00 | 72,600.00 | 72,600.00 | 0 | 7.26 | 0 | - | 72,641.19 | 19/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,480.00 | 74,480.00 | 74,480.00 | 74,480.00 | 74,480.00 | 0 | 7.45 | 0 | - | 72,012.05 | 18/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 0.00 | 0.00 | 0.00 | 73,275.00 | 0.00 | 0 | 0.00 | 0 | - | 72,748.42 | 15/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 73,680.85 | 73,680.85 | 73,680.85 | 73,680.85 | 73,680.85 | 0 | 7.37 | 0 | - | - | 14/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 0.00 | 0.00 | 0.00 | 73,680.85 | 0.00 | 0 | 0.00 | 1 | - | - | 13/03/2024 | 26 Apr 2024 | SENSEX24APRFUT | 74,200.00 | 74,200.00 | 72,255.00 | 72,255.00 | 72,255.00 | 2 | 21.97 | 1 | - | 72,761.89 |
|
|