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
22/09/201425 Sep 2014BSXSEP201427,000.0027,291.5026,941.7527,253.2527,253.255010013560.1497845-27,206.74
19/09/201425 Sep 2014BSXSEP201427,173.5027,265.0027,087.5027,138.2527,138.255317514446.9894140-27,090.42
18/09/201425 Sep 2014BSXSEP201426,582.0027,194.0026,565.5027,176.7527,176.756495017486.3393840-27,112.21
17/09/201425 Sep 2014BSXSEP201426,650.7526,737.2526,590.0026,700.7526,700.755280014082.9189160-26,631.29
16/09/201425 Sep 2014BSXSEP201426,836.0026,875.7526,539.5026,558.0026,558.006808518213.1188470-26,492.51
15/09/201425 Sep 2014BSXSEP201427,032.7527,033.7526,880.2526,900.5026,900.505047513588.6794305-26,816.56
12/09/201425 Sep 2014BSXSEP201427,125.0027,189.5027,048.0027,163.2527,163.255281514315.1593585-27,061.04
11/09/201425 Sep 2014BSXSEP201427,224.2527,234.0026,974.0027,113.7527,113.754737012830.7492850-26,995.87
10/09/201425 Sep 2014BSXSEP201427,242.7527,262.5027,105.7527,168.2527,168.253699010057.4495880-27,057.41
09/09/201425 Sep 2014BSXSEP201427,342.7527,381.5027,289.5027,354.0027,354.004255511631.6298445-27,265.32
08/09/201425 Sep 2014BSXSEP201427,223.2527,395.0027,220.0027,382.2527,382.255268014374.4195145-27,319.85
05/09/201425 Sep 2014BSXSEP201427,200.0027,260.0027,010.0027,137.7527,137.755928016081.4391590-27,026.70
04/09/201425 Sep 2014BSXSEP201427,183.2527,241.0027,091.0027,217.2527,217.254111511160.3396315-27,085.93
03/09/201425 Sep 2014BSXSEP201427,200.5027,342.0027,166.0027,235.5027,235.504783513029.0396870-27,139.94
02/09/201425 Sep 2014BSXSEP201426,998.2527,206.2526,982.7527,152.5027,152.504333511731.1495310-27,019.39
01/09/201425 Sep 2014BSXSEP201426,880.0027,018.5026,874.0027,000.5027,000.50238206420.7193270-26,867.55
28/08/201425 Sep 2014BSXSEP201426,654.7526,816.7526,483.5026,743.7526,743.75143403836.5790615-26,638.11
27/08/201425 Sep 2014BSXSEP201426,617.7526,740.0026,610.8726,672.2526,672.25285907619.8185710-26,560.15
26/08/201425 Sep 2014BSXSEP201426,529.5026,550.0026,417.5026,541.5026,541.5093452478.0066945-26,442.81
25/08/201425 Sep 2014BSXSEP201426,590.0026,700.0026,475.0026,495.0026,495.0012031.9160120-26,437.02
22/08/201425 Sep 2014BSXSEP201426,557.0026,557.0026,520.0026,520.0026,520.00307.9660030-26,419.55
21/08/201425 Sep 2014BSXSEP201426,480.0026,480.0026,480.0026,480.0026,480.00153.9760030-26,360.11
20/08/201425 Sep 2014BSXSEP201426,450.0026,450.0026,450.0026,450.0026,450.00153.9760030-26,314.29
19/08/201425 Sep 2014BSXSEP201426,520.0026,520.0026,520.0026,520.0026,520.00153.9860030-26,420.67
18/08/201425 Sep 2014BSXSEP201426,400.0026,450.0026,400.0026,450.0026,450.00307.9360030-26,390.96