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
22/05/201528 May 2015BSXMAY201527,853.0028,048.0027,821.0027,938.0027,938.00315758825.6778825-27,957.50
21/05/201528 May 2015BSXMAY201527,862.0027,895.0027,715.0027,824.0027,824.00208805802.4573605-27,809.35
20/05/201528 May 2015BSXMAY201527,772.0027,920.0027,771.0027,856.0027,856.00225156271.2775570-27,837.21
19/05/201528 May 2015BSXMAY201527,657.0027,882.0027,568.0027,682.0027,682.00316658772.3469675-27,645.53
18/05/201528 May 2015BSXMAY201527,000.0027,743.0027,000.0027,706.0027,706.00275257579.7670470-27,687.30
15/05/201528 May 2015BSXMAY201527,350.0027,417.0027,174.0027,345.0027,345.00196205357.6865475-27,324.00
14/05/201528 May 2015BSXMAY201527,171.0027,304.0026,972.0027,256.0027,256.004954513455.9765175-27,206.06
13/05/201528 May 2015BSXMAY201527,049.0027,373.0026,792.0027,307.0027,307.004020010907.8964170-27,251.10
12/05/201528 May 2015BSXMAY201527,472.0027,484.0026,878.0026,914.0026,914.00313808508.6660585-26,877.48
11/05/201528 May 2015BSXMAY201527,356.0027,607.0027,303.0027,576.0027,576.00223956160.5766450-27,507.30
08/05/201528 May 2015BSXMAY201526,926.0027,268.0026,926.0027,190.0027,190.00312158469.9563165-27,105.39
07/05/201528 May 2015BSXMAY201526,660.0026,927.0026,510.0026,683.0026,683.00342459158.1756955-26,599.11
06/05/201528 May 2015BSXMAY201527,490.0027,509.0026,789.0026,819.0026,819.00231006303.3856730-26,717.37
05/05/201528 May 2015BSXMAY201527,543.0027,717.0027,452.0027,570.0027,570.004122011365.7457270-27,440.14
04/05/201528 May 2015BSXMAY201527,300.0027,671.0027,300.0027,617.0027,617.00241806647.7056415-27,490.59
30/04/201528 May 2015BSXMAY201527,257.0027,300.0027,075.0027,199.0027,199.00305558308.6959160-27,011.31
29/04/201528 May 2015BSXMAY201527,513.0027,648.0027,369.0027,418.0027,418.00115053164.3056355-27,225.93
28/04/201528 May 2015BSXMAY201527,362.0027,686.0027,276.0027,602.0027,602.00113103107.1854420-27,396.38
27/04/201528 May 2015BSXMAY201527,690.0027,692.0027,311.0027,332.0027,332.002640727.5554540-27,176.99
24/04/201528 May 2015BSXMAY201527,856.0027,875.0027,546.0027,606.0027,606.002505694.8954285-27,437.94
23/04/201528 May 2015BSXMAY201528,276.0028,330.0027,830.0027,958.0027,958.002745769.8454180-27,735.02
22/04/201528 May 2015BSXMAY201527,953.0028,194.0027,601.0028,106.0028,106.0085052374.8954090-27,890.13
21/04/201528 May 2015BSXMAY201528,059.0028,203.0027,840.0027,878.0027,878.0058651647.6053565-27,676.04
20/04/201528 May 2015BSXMAY201528,684.0028,684.0028,048.0028,131.0028,131.003315942.2953565-27,886.21
17/04/201528 May 2015BSXMAY201528,891.0028,924.0028,685.0028,690.0028,690.002190630.4653700-28,442.10