All Prices in
|
| Date | Expiry | SeriesCode | Open | High | Low | Close | LTP | Contracts | TurnoverIn Lac. | Open InterestContracts | Change in OIContracts | UnderlyingValue |
|---|
| 20/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 79,402.90 | 79,750.00 | 78,137.65 | 78,275.15 | 78,303.80 | 2985 | 23496.95 | 2281 | - | 78,041.59 | | 19/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 79,980.00 | 79,980.00 | 79,011.00 | 79,414.20 | 79,402.90 | 471 | 3742.88 | 743 | - | 79,218.05 | | 18/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,050.00 | 81,110.00 | 80,333.35 | 80,441.80 | 80,470.00 | 412 | 3320.68 | 635 | - | 80,182.20 | | 17/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,950.00 | 81,950.00 | 80,930.00 | 81,063.05 | 81,022.90 | 641 | 5208.09 | 462 | - | 80,684.45 | | 16/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 82,165.00 | 82,286.65 | 81,750.10 | 81,992.75 | 81,993.35 | 358 | 2934.85 | 273 | - | 81,748.57 | | 13/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,300.00 | 82,320.00 | 80,250.00 | 82,250.55 | 82,315.00 | 1134 | 9246.05 | 296 | - | 82,133.12 | | 12/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 82,500.00 | 82,500.00 | 81,550.10 | 81,632.90 | 81,660.00 | 87 | 710.98 | 156 | - | 81,289.96 | | 11/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,695.15 | 82,030.00 | 81,695.15 | 81,821.70 | 81,850.00 | 107 | 875.79 | 183 | - | 81,526.14 | | 10/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,800.00 | 81,980.00 | 81,501.45 | 81,776.90 | 81,790.00 | 173 | 1414.15 | 167 | - | 81,510.05 | | 09/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 82,300.00 | 82,300.00 | 81,702.10 | 81,784.75 | 81,830.00 | 147 | 1203.40 | 149 | - | 81,508.46 | | 06/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 82,076.40 | 82,222.00 | 81,801.00 | 82,023.60 | 82,098.25 | 157 | 1287.50 | 149 | - | 81,709.12 | | 05/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,274.35 | 82,650.00 | 80,567.00 | 81,994.40 | 82,120.00 | 304 | 2482.71 | 114 | - | 81,765.86 | | 04/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,500.00 | 81,649.00 | 80,999.85 | 81,274.35 | 81,349.90 | 219 | 1781.00 | 127 | - | 80,956.33 | | 03/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 80,900.00 | 81,400.00 | 80,800.00 | 81,239.15 | 81,200.00 | 118 | 957.67 | 110 | - | 80,845.75 | | 02/12/2024 | 27 Dec 2024 | SENSEX24DECFUT | 80,200.00 | 80,948.70 | 80,050.00 | 80,790.70 | 80,781.00 | 255 | 2054.17 | 114 | - | 80,248.08 | | 29/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 79,785.00 | 80,500.05 | 79,785.00 | 80,436.50 | 80,450.00 | 196 | 1574.44 | 133 | - | 79,802.79 | | 28/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 81,200.00 | 81,200.00 | 79,700.00 | 79,874.50 | 79,830.00 | 155 | 1244.31 | 102 | - | 79,043.74 | | 27/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 80,500.00 | 81,199.70 | 80,499.95 | 81,199.70 | 81,199.70 | 17 | 137.41 | 12 | - | 80,234.08 | | 26/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 80,475.00 | 80,698.90 | 80,351.20 | 80,640.00 | 80,640.00 | 14 | 112.76 | 12 | - | 80,004.06 | | 25/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 80,888.00 | 81,300.00 | 80,400.00 | 80,400.00 | 80,400.00 | 12 | 97.05 | 6 | - | 80,109.85 | | 22/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 78,700.00 | 79,974.55 | 78,700.00 | 79,637.65 | 79,300.70 | 9 | 71.09 | 3 | - | 79,117.11 | | 21/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 78,720.00 | 78,720.00 | 77,200.40 | 77,800.00 | 77,800.00 | 6 | 46.67 | 6 | - | 77,155.79 | | 19/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 79,100.00 | 79,179.10 | 78,720.00 | 78,720.00 | 78,720.00 | 4 | 31.58 | 4 | - | 77,578.38 | | 18/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 78,599.70 | 78,599.70 | 77,202.10 | 77,667.95 | 77,202.10 | 3 | 23.30 | 2 | - | 77,339.01 | | 14/11/2024 | 27 Dec 2024 | SENSEX24DECFUT | 0.00 | 0.00 | 0.00 | 78,199.70 | 0.00 | 0 | 0.00 | 3 | - | 77,580.31 |
|
|