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	26/09/2019	27,175.00	26,781.85	3857920	1035773.21	26,781.85	15,00,620
BANKNIFTY	31/10/2019	27,260.30	26,880.60	259540	69955.22	26,880.60	1,57,280
BANKNIFTY	28/11/2019	27,349.00	27,004.35	8680	2347.39	27,004.35	12,580
CNXNIFTY	26/09/2019	10,831.90	10,711.30	11934300	1282028.23	10,711.30	1,77,40,275
CNXNIFTY	31/10/2019	10,878.10	10,749.75	1659900	178937.17	10,749.75	31,10,925
CNXNIFTY	28/11/2019	10,910.85	10,796.05	86550	9371.02	10,796.05	3,99,750
NIFTYIT	26/09/2019	15,668.00	15,556.00	6450	1003.97	15,556.00	13,800
NIFTYIT	31/10/2019	15,690.00	15,690.00	50	7.84	15,633.00	50
NIFTYIT	28/11/2019	0.00	0.00	0	0.00	15,706.00	0

NSE Prices delayed by 15 minutes... << Prices as on Sep 20, 2019 - 12:50PM >> ABB India 1442.55 [ 8.83% ] ACC 1605.2 [ 8.53% ] Ambuja Cements Ltd. 211.75 [ 10.40% ] Asian Paints Ltd. 1639.85 [ 5.53% ] Axis Bank Ltd. 666.8 [ 4.48% ] Bajaj Auto Ltd. 2896.85 [ 5.77% ] Bank of Baroda 100.2 [ 5.92% ] Bharti Airtel 345.15 [ 2.24% ] Bharat Heavy Ele 49.2 [ 3.80% ] Bharat Petroleum 401.55 [ 5.71% ] Britannia Ind. 2826 [ 7.79% ] Cairn India Ltd. 285.35 [ 0.81% ] Cipla 461.65 [ 2.12% ] Coal India 197.65 [ 2.17% ] Colgate Palm. 1387.8 [ 4.50% ] Dabur India 450.5 [ -1.76% ] DLF Ltd. 168.65 [ 8.53% ] Dr. Reddy's Labs 2788.1 [ 2.03% ] GAIL (India) Ltd. 134.65 [ 1.20% ] Grasim Inds. 757.4 [ 8.22% ] HCL Technologies 1045.4 [ -0.40% ] HDFC 2047.35 [ 3.68% ] HDFC Bank 1186.95 [ 7.80% ] Hero MotoCorp 2702.85 [ 6.74% ] Hindustan Unilever L 1909.55 [ 5.34% ] Hindalco Indus. 206.35 [ 5.31% ] ICICI Bank 416 [ 7.60% ] IDFC L 36.1 [ 1.26% ] Indian Hotels Co 142 [ 5.30% ] IndusInd Bank 1415 [ 10.35% ] Infosys 817 [ -0.45% ] ITC Ltd. 243.15 [ 2.72% ] Jindal St & Pwr 109.15 [ 8.77% ] Kotak Mahindra Bank 1525.65 [ 5.03% ] L&T 1397.65 [ 7.45% ] Lupin Ltd. 750.4 [ 1.23% ] Mahi. & Mahi 548.5 [ 5.62% ] Maruti Suzuki India 6509.95 [ 9.01% ] MTNL 5.8 [ 5.45% ] Nestle India 13457.95 [ 6.01% ] NIIT Ltd. 90.95 [ 3.29% ] NMDC Ltd. 84.6 [ 0.83% ] NTPC 121.9 [ 0.16% ] ONGC 128.15 [ 3.10% ] Punj. NationlBak 64.95 [ 4.84% ] Power Grid Corpo 208 [ 3.41% ] Reliance Inds. 1249.75 [ 6.00% ] SBI 296.8 [ 8.30% ] Vedanta 155.5 [ 6.40% ] Shipping Corpn. 34.1 [ 1.94% ] Sun Pharma. 417.6 [ 1.57% ] Tata Chemicals 587.35 [ 3.37% ] Tata Global Beverage 264.45 [ 3.93% ] Tata Motors Ltd. 132.75 [ 6.88% ] Tata Steel 376 [ 9.10% ] Tata Power Co. 66.55 [ 2.78% ] Tata Consultancy 2075.25 [ -1.27% ] Tech Mahindra Ltd. 701.2 [ -0.31% ] UltraTech Cement 4251.05 [ 9.95% ] United Spirits 624.75 [ 4.07% ] Wipro Ltd 244.4 [ 1.20% ] Zee Entertainment En 294.45 [ -4.66% ]