All Prices in
|
| Date | Expiry | SeriesCode | Open | High | Low | Close | LTP | Contracts | TurnoverIn Lac. | Open InterestContracts | Change in OIContracts | UnderlyingValue |
|---|
| 14/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 81,728.25 | 82,146.00 | 81,635.40 | 82,019.40 | 82,100.15 | 435 | 5345.88 | 524 | - | 81,973.05 | | 10/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 82,098.00 | 82,107.85 | 81,772.95 | 81,799.10 | 81,789.00 | 102 | 1252.41 | 88 | - | 81,611.41 | | 08/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 81,500.00 | 81,848.00 | 81,500.00 | 81,755.00 | 81,755.00 | 2 | 24.51 | 13 | - | 81,634.81 | | 07/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 81,950.00 | 81,999.95 | 81,309.00 | 81,500.00 | 81,500.00 | 6 | 73.45 | 14 | - | 81,050.00 | | 04/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 82,800.00 | 83,199.80 | 81,999.00 | 81,999.00 | 81,999.00 | 6 | 82.34 | 10 | - | 81,688.45 | | 03/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 84,001.00 | 84,001.00 | 83,151.00 | 83,151.00 | 83,151.00 | 4 | 50.18 | 6 | - | 82,497.10 | | 01/10/2024 | 18 Oct 2024 | SENSEX24O18FUT | 84,798.55 | 84,798.55 | 84,780.00 | 84,780.00 | 84,780.00 | 3 | 42.40 | 4 | - | 84,266.29 | | 30/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 85,000.00 | 85,398.20 | 84,860.15 | 84,884.90 | 84,884.90 | 8 | 110.43 | 6 | - | 84,299.78 | | 27/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 85,855.00 | 85,995.00 | 85,855.00 | 85,995.00 | 85,995.00 | 2 | 25.78 | 1 | - | 85,571.85 | | 26/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 85,600.00 | 85,700.00 | 85,565.10 | 85,700.00 | 85,700.00 | 2 | 34.25 | 1 | - | 85,836.12 | | 25/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 85,532.85 | 0.00 | 0 | 0.00 | 0 | - | 85,169.87 | | 24/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 85,291.75 | 0.00 | 0 | 0.00 | 0 | - | 84,914.04 | | 23/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 85,322.15 | 0.00 | 0 | 0.00 | 0 | - | 84,928.61 | | 19/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 83,632.10 | 0.00 | 0 | 0.00 | 0 | - | 83,184.80 | | 18/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 83,409.70 | 0.00 | 0 | 0.00 | 0 | - | 82,948.23 | | 17/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 83,557.30 | 0.00 | 0 | 0.00 | 0 | - | 83,079.66 | | 16/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 83,481.35 | 0.00 | 0 | 0.00 | 0 | - | 82,988.78 | | 13/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 0.00 | 0.00 | 0.00 | 83,429.25 | 0.00 | 0 | 0.00 | 0 | - | 82,890.94 | | 12/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 82,750.00 | 83,195.20 | 82,750.00 | 83,195.20 | 83,195.20 | 1 | 16.59 | 0 | - | 82,962.71 | | 11/09/2024 | 18 Oct 2024 | SENSEX24O18FUT | 82,699.00 | 82,699.00 | 82,699.00 | 82,699.00 | 82,699.00 | 0 | 8.27 | 0 | - | 81,523.16 |
|
|