Scribd
Upload
320 views6 pages

Historical Contract-Wise Price Volume Data Option Open High Low Close LTP Type Strike Price

The document contains historical contract-wise price volume data for NIFTY call options for expiry dates of April 4, 2019 and April 11, 2019. It lists the strike price, open, high, low, close and LTP (last traded price) for call options ranging from strike prices of 9,100 to 12,250 in increments of 50 points. All open, high, low and close prices are listed as 0, indicating no trading occurred on those dates for the listed options.

Uploaded by

roti
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLS, PDF, TXT or read online on Scribd
320 views6 pages

Historical Contract-Wise Price Volume Data Option Open High Low Close LTP Type Strike Price

The document contains historical contract-wise price volume data for NIFTY call options for expiry dates of April 4, 2019 and April 11, 2019. It lists the strike price, open, high, low, close and LTP (last traded price) for call options ranging from strike prices of 9,100 to 12,250 in increments of 50 points. All open, high, low and close prices are listed as 0, indicating no trading occurred on those dates for the listed options.

Uploaded by

roti
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLS, PDF, TXT or read online on Scribd

Historical Contract-wise Price Volume Data

Option
Strike
Symbol Date Expiry Open High Low Close LTP
Price
type

NIFTY 1-Mar-19 4-Apr-19 CE 12,300.00 0 0 0 7.35 0


NIFTY 1-Mar-19 4-Apr-19 CE 12,350.00 0 0 0 6.1 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,400.00 0 0 0 5.05 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,450.00 0 0 0 4.15 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,100.00 0 0 0 1,585.55 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,150.00 0 0 0 1,574.45 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,200.00 0 0 0 1,609.95 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,250.00 0 0 0 1,587.70 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,300.00 0 0 0 1,587.85 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,350.00 0 0 0 1,578.35 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,400.00 0 0 0 1,588.35 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,450.00 0 0 0 1,595.45 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,500.00 0 0 0 1,546.15 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,550.00 0 0 0 1,496.90 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,600.00 0 0 0 1,447.70 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,650.00 0 0 0 1,398.55 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,700.00 0 0 0 1,349.55 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,750.00 0 0 0 1,300.70 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,800.00 0 0 0 1,251.95 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,850.00 0 0 0 1,203.40 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,900.00 0 0 0 1,155.05 0
NIFTY 1-Mar-19 4-Apr-19 CE 9,950.00 0 0 0 1,107.00 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,000.00 0 0 0 1,059.25 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,050.00 0 0 0 1,011.90 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,100.00 0 0 0 964.95 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,150.00 0 0 0 918.5 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,200.00 0 0 0 872.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,250.00 0 0 0 827.3 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,300.00 0 0 0 782.75 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,350.00 0 0 0 738.95 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,400.00 0 0 0 696.05 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,450.00 0 0 0 654.1 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,500.00 0 0 0 613.15 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,550.00 0 0 0 573.3 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,600.00 0 0 0 534.7 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,650.00 0 0 0 497.75 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,700.00 0 0 0 461.2 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,750.00 0 0 0 426.55 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,800.00 0 0 0 393.4 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,850.00 0 0 0 361.75 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,900.00 0 0 0 331.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 10,950.00 0 0 0 303.05 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,000.00 0 0 0 276.1 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,050.00 0 0 0 250.7 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,100.00 0 0 0 226.9 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,150.00 0 0 0 204.7 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,200.00 0 0 0 184.1 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,250.00 0 0 0 164.95 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,300.00 0 0 0 147.35 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,350.00 0 0 0 131.1 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,400.00 0 0 0 116.3 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,450.00 0 0 0 102.8 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,500.00 0 0 0 90.65 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,550.00 0 0 0 79.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,600.00 0 0 0 69.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,650.00 0 0 0 60.7 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,700.00 0 0 0 52.7 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,750.00 0 0 0 45.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,800.00 0 0 0 39.35 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,850.00 0 0 0 33.8 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,900.00 0 0 0 28.95 0
NIFTY 1-Mar-19 4-Apr-19 CE 11,950.00 0 0 0 24.7 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,000.00 0 0 0 21 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,050.00 0 0 0 17.8 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,100.00 0 0 0 15 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,150.00 0 0 0 12.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,200.00 0 0 0 10.6 0
NIFTY 1-Mar-19 4-Apr-19 CE 12,250.00 0 0 0 8.85 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,100.00 0 0 0 1,585.55 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,150.00 0 0 0 1,574.45 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,200.00 0 0 0 1,609.95 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,250.00 0 0 0 1,587.70 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,300.00 0 0 0 1,587.85 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,350.00 0 0 0 1,578.35 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,400.00 0 0 0 1,588.35 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,450.00 0 0 0 1,595.45 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,500.00 0 0 0 1,546.15 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,550.00 0 0 0 1,496.90 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,600.00 0 0 0 1,447.70 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,650.00 0 0 0 1,398.55 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,700.00 0 0 0 1,349.55 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,750.00 0 0 0 1,300.70 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,800.00 0 0 0 1,251.95 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,850.00 0 0 0 1,203.40 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,900.00 0 0 0 1,155.05 0
NIFTY 5-Mar-19 4-Apr-19 CE 9,950.00 0 0 0 1,107.00 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,000.00 0 0 0 1,059.25 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,050.00 0 0 0 1,011.90 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,100.00 0 0 0 964.95 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,150.00 0 0 0 918.5 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,200.00 0 0 0 872.6 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,250.00 0 0 0 827.3 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,300.00 0 0 0 782.75 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,350.00 0 0 0 738.95 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,400.00 0 0 0 696.05 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,450.00 0 0 0 654.1 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,500.00 0 0 0 613.15 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,550.00 0 0 0 573.3 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,600.00 0 0 0 534.7 0
NIFTY 5-Mar-19 4-Apr-19 CE 10,650.00 0 0 0 497.75 0
rice Volume Data

Premium
Turnover
Turnover
Settle No. of * Change Underlyin
** Open Int
Price contracts in OI g Value
in in
Lacs Lacs
0.15 0 0 0 0 0 -
0.1 0 0 0 0 0 -
0.1 0 0 0 0 0 -
0.05 0 0 0 0 0 -
1,826.80 0 0 0 0 0 -
1,777.15 0 0 0 0 0 -
1,727.50 0 0 0 0 0 -
1,677.85 0 0 0 0 0 -
1,628.20 0 0 0 0 0 -
1,578.55 0 0 0 0 0 -
1,528.90 0 0 0 0 0 -
1,479.25 0 0 0 0 0 -
1,429.60 0 0 0 0 0 -
1,379.95 0 0 0 0 0 -
1,330.30 0 0 0 0 0 -
1,280.65 0 0 0 0 0 -
1,231.05 0 0 0 0 0 -
1,181.45 0 0 0 0 0 -
1,131.85 0 0 0 0 0 -
1,082.35 0 0 0 0 0 -
1,032.90 0 0 0 0 0 -
983.5 0 0 0 0 0 -
934.25 0 0 0 0 0 -
885.15 0 0 0 0 0 -
836.3 0 0 0 0 0 -
787.75 0 0 0 0 0 -
739.55 0 0 0 0 0 -
691.85 0 0 0 0 0 -
644.8 0 0 0 0 0 -
598.45 0 0 0 0 0 -
553 0 0 0 0 0 -
508.6 0 0 0 0 0 -
465.45 0 0 0 0 0 -
423.7 0 0 0 0 0 -
383.55 0 0 0 0 0 -
345.15 0 0 0 0 0 -
308.6 0 0 0 0 0 -
274.25 0 0 0 0 0 -
242.05 0 0 0 0 0 -
212.2 0 0 0 0 0 -
184.65 0 0 0 0 0 -
159.45 0 0 0 0 0 -
136.7 0 0 0 0 0 -
116.25 0 0 0 0 0 -
98.1 0 0 0 0 0 -
82.1 0 0 0 0 0 -
68.15 0 0 0 0 0 -
56.2 0 0 0 0 0 -
45.85 0 0 0 0 0 -
37.15 0 0 0 0 0 -
29.8 0 0 0 0 0 -
23.7 0 0 0 0 0 -
18.7 0 0 0 0 0 -
14.6 0 0 0 0 0 -
11.3 0 0 0 0 0 -
8.7 0 0 0 0 0 -
6.6 0 0 0 0 0 -
5 0 0 0 0 0 -
3.75 0 0 0 0 0 -
2.75 0 0 0 0 0 -
2.05 0 0 0 0 0 -
1.5 0 0 0 0 0 -
1.05 0 0 0 0 0 -
0.75 0 0 0 0 0 -
0.55 0 0 0 0 0 -
0.4 0 0 0 0 0 -
0.3 0 0 0 0 0 -
0.2 0 0 0 0 0 -
1,939.90 0 0 0 0 0 10,987.45
1,890.20 0 0 0 0 0 10,987.45
1,840.50 0 0 0 0 0 10,987.45
1,790.75 0 0 0 0 0 10,987.45
1,741.05 0 0 0 0 0 10,987.45
1,691.35 0 0 0 0 0 10,987.45
1,641.65 0 0 0 0 0 10,987.45
1,591.90 0 0 0 0 0 10,987.45
1,542.20 0 0 0 0 0 10,987.45
1,492.50 0 0 0 0 0 10,987.45
1,442.80 0 0 0 0 0 10,987.45
1,393.10 0 0 0 0 0 10,987.45
1,343.40 0 0 0 0 0 10,987.45
1,293.70 0 0 0 0 0 10,987.45
1,244.00 0 0 0 0 0 10,987.45
1,194.35 0 0 0 0 0 10,987.45
1,144.70 0 0 0 0 0 10,987.45
1,095.10 0 0 0 0 0 10,987.45
1,045.60 0 0 0 0 0 10,987.45
996.15 0 0 0 0 0 10,987.45
946.8 0 0 0 0 0 10,987.45
897.65 0 0 0 0 0 10,987.45
848.7 0 0 0 0 0 10,987.45
800 0 0 0 0 0 10,987.45
751.7 0 0 0 0 0 10,987.45
703.9 0 0 0 0 0 10,987.45
656.65 0 0 0 0 0 10,987.45
610.1 0 0 0 0 0 10,987.45
564.45 0 0 0 0 0 10,987.45
519.8 0 0 0 0 0 10,987.45
476.35 0 0 0 0 0 10,987.45
434.3 0 0 0 0 0 10,987.45

You might also like