HISTORICAL DATA

This page provides link to details of the instruments top trades in terms of Value at Current Price for Stock/Index Futures and Options. Page can be viewed for individual contracts.

Option

Date(dd/MM/yyyy)

Index Name	Expiry Date	Open Price ()	Close Price ()	Volume(Nos.)	Value ( In Lakhs)	Settlement Price ()	Open Interest (Nos.)
BANKNIFTY	27/06/2019	30,506.35	30,350.20	3337540	1017266.78	30,350.20	16,37,380
BANKNIFTY	25/07/2019	30,593.75	30,448.00	171280	52341.01	30,448.00	1,63,160
BANKNIFTY	29/08/2019	30,694.00	30,546.10	4780	1465.42	30,546.10	7,060
CNXNIFTY	27/06/2019	11,748.65	11,708.60	12791250	1500592.70	11,708.60	1,78,20,150
CNXNIFTY	25/07/2019	11,784.00	11,741.75	1484475	174608.73	11,741.75	32,07,975
CNXNIFTY	29/08/2019	11,862.20	11,774.75	114525	13510.62	11,774.75	1,36,650
NIFTYIT	27/06/2019	16,374.00	16,273.00	8200	1333.64	16,273.00	13,700
NIFTYIT	25/07/2019	0.00	0.00	0	0.00	16,391.00	100
NIFTYIT	29/08/2019	0.00	0.00	0	0.00	16,497.00	0

NSE Prices delayed by 15 minutes... << Prices as on Jun 19, 2019 >> ABB India 1554.45 [ 0.96% ] ACC 1493.6 [ -2.09% ] Ambuja Cements Ltd. 206.45 [ -1.69% ] Asian Paints Ltd. 1381.15 [ 0.08% ] Axis Bank Ltd. 770.7 [ -0.65% ] Bajaj Auto Ltd. 2822.9 [ -1.15% ] Bank of Baroda 115.8 [ -0.60% ] Bharti Airtel 341.1 [ -1.17% ] Bharat Heavy Ele 67.65 [ -1.38% ] Bharat Petroleum 379.35 [ -1.61% ] Britannia Ind. 2875.7 [ 0.29% ] Cairn India Ltd. 285.35 [ 0.81% ] Cipla 533.7 [ -2.54% ] Coal India 257.05 [ -1.27% ] Colgate Palm. 1145.8 [ 0.34% ] Dabur India 381.95 [ -1.48% ] DLF Ltd. 176.4 [ 1.55% ] Dr. Reddy's Labs 2550.85 [ -1.56% ] GAIL (India) Ltd. 307.75 [ -0.10% ] Grasim Inds. 882.05 [ 0.27% ] HCL Technologies 1084.1 [ -0.50% ] HDFC 2175.4 [ 1.04% ] HDFC Bank 2428.35 [ 0.46% ] Hero MotoCorp 2606.15 [ -2.31% ] Hindustan Unilever L 1811.7 [ 0.12% ] Hindalco Indus. 190.05 [ 0.05% ] ICICI Bank 419.8 [ -0.56% ] IDFC L 34.4 [ -1.29% ] Indian Hotels Co 147 [ -0.91% ] IndusInd Bank 1381.35 [ -1.96% ] Infosys 751.9 [ 0.23% ] ITC Ltd. 277.2 [ 0.76% ] Jindal St & Pwr 145.8 [ -3.79% ] Kotak Mahindra Bank 1497.8 [ 2.46% ] L&T 1505.15 [ -0.01% ] Lupin Ltd. 703.8 [ -0.73% ] Mahi. & Mahi 615.15 [ -1.72% ] Maruti Suzuki India 6424.65 [ -0.22% ] MTNL 7.65 [ -3.16% ] Nestle India 11611.7 [ 1.34% ] NIIT Ltd. 104.6 [ 0.10% ] NMDC Ltd. 108.15 [ 2.71% ] NTPC 134.65 [ 1.70% ] ONGC 167.35 [ 0.72% ] Punj. NationlBak 75.4 [ -0.07% ] Power Grid Corpo 200.3 [ 1.26% ] Reliance Inds. 1277.35 [ -0.28% ] SBI 338.85 [ -0.35% ] Vedanta 168.5 [ 0.24% ] Shipping Corpn. 29.05 [ 0.17% ] Sun Pharma. 375.2 [ -0.86% ] Tata Chemicals 610 [ -1.85% ] Tata Global Beverage 245.3 [ -1.01% ] Tata Motors Ltd. 154.65 [ -2.31% ] Tata Steel 494.1 [ 4.62% ] Tata Power Co. 63.5 [ -1.24% ] Tata Consultancy 2259.9 [ 0.40% ] Tech Mahindra Ltd. 735.6 [ -0.80% ] UltraTech Cement 4485 [ -0.59% ] United Spirits 520.2 [ -2.82% ] Wipro Ltd 294.05 [ -1.33% ] Zee Entertainment En 353 [ 4.02% ]