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
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
14/11/201424 Dec 2014BSXDEC201428,205.7528,308.2528,150.0028,281.2528,281.25117453315.2273665-28,046.66
13/11/201424 Dec 2014BSXDEC201428,311.0028,315.2528,080.0028,139.5028,139.50114753234.6973605-27,940.64
12/11/201424 Dec 2014BSXDEC201428,253.2528,376.5028,239.0028,275.5028,275.5052201476.9073275-28,008.90
11/11/201424 Dec 2014BSXDEC201428,203.5028,243.7528,068.7528,187.5028,187.50113403196.3672795-27,910.06
10/11/201424 Dec 2014BSXDEC201428,209.0028,490.0028,039.0028,153.5028,153.50147304149.6773080-27,874.73
07/11/201424 Dec 2014BSXDEC201428,212.0028,243.5028,078.0028,183.0028,183.0089402518.5173635-27,868.63
05/11/201424 Dec 2014BSXDEC201428,209.7528,310.0027,847.5028,208.7528,208.75114753237.4972840-27,915.88
03/11/201424 Dec 2014BSXDEC201428,180.2528,203.7528,104.7528,156.7528,156.75202205692.1172465-27,860.38
31/10/201424 Dec 2014BSXDEC201427,729.7528,108.2527,708.5028,106.2528,106.25132453697.3772405-27,865.83
30/10/201424 Dec 2014BSXDEC201427,445.0027,445.0027,445.0027,445.0027,445.00600164.6772300-27,346.33
29/10/201424 Dec 2014BSXDEC20140.000.000.0027,475.0027,475.0000.0072900-27,098.17
28/10/201424 Dec 2014BSXDEC20140.000.000.0027,261.2527,261.2500.0072900-26,880.82
27/10/201424 Dec 2014BSXDEC20140.000.000.0027,138.2527,138.2500.0072900-26,752.90
23/10/201424 Dec 2014BSXDEC201427,172.7527,194.0027,164.7527,183.0027,183.004260011578.7072900-26,851.05
22/10/201424 Dec 2014BSXDEC201427,132.2527,141.7527,125.8827,133.2527,133.25303008221.7130300-26,787.23