Thanks to visit codestin.com
Credit goes to www.scribd.com

Scribd
Upload
987 views6 pages

Historical Contract-Wise Price Volume Data Option Open Type Strike Price

The document contains a table listing call option prices for the NIFTY index on March 1, 2018 with an expiry date of March 28, 2018. It provides the symbol, date, expiry type, strike price and open interest for call options ranging from strike prices of 6,700 to 12,900. It then lists historical price, volume and turnover data for various call option contracts on individual dates.

Uploaded by

anon_96263964
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
987 views6 pages

Historical Contract-Wise Price Volume Data Option Open Type Strike Price

The document contains a table listing call option prices for the NIFTY index on March 1, 2018 with an expiry date of March 28, 2018. It provides the symbol, date, expiry type, strike price and open interest for call options ranging from strike prices of 6,700 to 12,900. It then lists historical price, volume and turnover data for various call option contracts on individual dates.

Uploaded by

anon_96263964
Copyright
© © All Rights Reserved
We take content rights seriously. If you suspect this is your content, claim it here.
Available Formats
Download as XLSX, PDF, TXT or read online on Scribd
You are on page 1/ 6

Historical Contra

Option
Strike
Symbol Date Expiry Open
Price
type

NIFTY 1-Mar-18 28-Mar-18 CE 11,450.00 0


NIFTY 1-Mar-18 28-Mar-18 CE 11,500.00 1.4
NIFTY 1-Mar-18 28-Mar-18 CE 11,550.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,600.00 1.15
NIFTY 1-Mar-18 28-Mar-18 CE 11,650.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,700.00 0.95
NIFTY 1-Mar-18 28-Mar-18 CE 11,750.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,800.00 0.75
NIFTY 1-Mar-18 28-Mar-18 CE 11,850.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,900.00 0.85
NIFTY 1-Mar-18 28-Mar-18 CE 11,950.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,000.00 0.85
NIFTY 1-Mar-18 28-Mar-18 CE 12,050.00 1.55
NIFTY 1-Mar-18 28-Mar-18 CE 12,100.00 0.65
NIFTY 1-Mar-18 28-Mar-18 CE 12,150.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,200.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,250.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,350.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,400.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,450.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,500.00 0.85
NIFTY 1-Mar-18 28-Mar-18 CE 12,550.00 0.25
NIFTY 1-Mar-18 28-Mar-18 CE 12,600.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,650.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,700.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,800.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,900.00 0.8
NIFTY 1-Mar-18 28-Mar-18 CE 6,700.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 6,800.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 6,900.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,000.00 3,475.25
NIFTY 1-Mar-18 28-Mar-18 CE 7,100.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 10,950.00 5.8
NIFTY 1-Mar-18 28-Mar-18 CE 11,000.00 9
NIFTY 1-Mar-18 28-Mar-18 CE 11,050.00 7.25
NIFTY 1-Mar-18 28-Mar-18 CE 11,100.00 4.8
NIFTY 1-Mar-18 28-Mar-18 CE 11,150.00 4
NIFTY 1-Mar-18 28-Mar-18 CE 7,200.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,400.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,500.00 2,950.00
NIFTY 1-Mar-18 28-Mar-18 CE 7,600.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,700.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,800.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,900.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,000.00 2,490.00
NIFTY 1-Mar-18 28-Mar-18 CE 8,100.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,200.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,400.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,500.00 2,011.85
NIFTY 1-Mar-18 28-Mar-18 CE 8,600.00 1,910.00
NIFTY 1-Mar-18 28-Mar-18 CE 8,700.00 1,787.35
NIFTY 1-Mar-18 28-Mar-18 CE 8,800.00 1,682.55
NIFTY 1-Mar-18 28-Mar-18 CE 8,850.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,900.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,950.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,000.00 1,504.85
NIFTY 1-Mar-18 28-Mar-18 CE 9,050.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,100.00 1,379.15
NIFTY 1-Mar-18 28-Mar-18 CE 9,150.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,200.00 1,298.50
NIFTY 1-Mar-18 28-Mar-18 CE 9,250.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,350.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,400.00 1,114.20
NIFTY 1-Mar-18 28-Mar-18 CE 9,450.00 0
Historical Contract-wise Price Volume Data

Turnover * 
Settle No. of
High Low Close LTP
Price contracts
in 
 Lacs
0 0 2.05 2.05 1.65 0 0
1.65 1.35 1.5 1.45 1.5 14,838 127,993.79
0 0 17.85 0 0.85 0 0
1.45 1.1 1.35 1.35 1.35 378 3,288.96
0 0 12.4 0 0.4 0 0
1.3 0.8 1.25 0.85 1.25 1,116 9,793.87
0 0 8.5 0 0.2 0 0
1.1 0.75 1 1 1 669 5,921.11
0 0 5.7 0 0.1 0 0
0.85 0.7 0.7 0.7 0.7 70 624.79
0 0 12.6 12.6 0.05 0 0
0.85 0.65 0.7 0.65 0.7 3,789 34,102.99
2 1.5 1.7 1.9 1.7 4 36.16
0.95 0.65 0.95 0.95 0.95 20 181.51
0 0 1.25 0 0.05 0 0
0 0 0.9 0.9 0 0 0
0 0 0.5 0 0 0 0
0 0 5.25 0 0 0 0
0 0 0.7 0 0 0 0
0 0 0.85 0.85 0 0 0
0 0 0.65 0 0 0 0
0.95 0.75 0.85 0.95 0.85 1,158 10,856.94
0.25 0.25 0.25 0.25 0.25 1 9.41
0 0 0.9 0.9 0 0 0
0 0 0.3 0.3 0 0 0
0 0 0.5 0.5 0 0 0
0 0 0.9 0.9 0 0 0
0.8 0.65 0.65 0.65 0.65 52 503.13
0 0 3,757.50 3,760.00 3,790.70 0 0
0 0 2,811.50 0 3,691.20 0 0
0 0 2,718.05 0 3,591.65 0 0
3,485.00 3,418.00 3,428.45 3,418.00 3,428.45 79 619.89
0 0 2,531.25 0 3,392.65 0 0
12.6 5.8 10.05 9.65 10.05 851 6,995.79
11.05 7.2 7.7 7.4 7.7 62,204 513,570.80
7.25 5.65 6.05 6 6.05 184 1,525.80
5.35 4.25 4.45 4.45 4.45 18,793 156,518.06
4.5 3.55 3.85 3.85 3.85 46 384.81
0 0 2,437.95 0 3,293.10 0 0
0 0 2,344.80 0 3,193.60 0 0
0 0 2,251.85 0 3,094.10 0 0
2,950.00 2,950.00 2,950.00 2,950.00 2,950.00 1 7.84
0 0 2,066.65 0 2,895.05 0 0
0 0 1,974.65 0 2,795.55 0 0
0 0 1,883.10 0 2,696.00 0 0
0 0 1,792.15 0 2,596.50 0 0
2,500.00 2,430.00 2,444.70 2,430.00 2,444.70 112 879.75
0 0 1,612.70 0 2,397.45 0 0
0 0 2,130.90 2,130.90 2,297.95 0 0
0 0 2,230.00 2,230.00 2,198.45 0 0
0 0 2,025.00 2,025.00 2,098.90 0 0
2,011.85 1,932.00 1,944.65 1,932.00 1,944.65 57 447.83
1,911.80 1,828.60 1,843.55 1,830.00 1,843.55 252 1,978.33
1,807.00 1,748.00 1,754.80 1,748.00 1,754.80 23 180.76
1,682.55 1,650.95 1,650.95 1,650.95 1,650.95 2 15.7
0 0 1,573.25 0 1,651.10 0 0
0 0 1,627.40 1,602.35 1,601.30 0 0
0 0 1,620.95 0 1,551.55 0 0
1,515.55 1,431.60 1,443.40 1,434.45 1,443.40 928 7,291.79
0 0 1,571.60 0 1,452.05 0 0
1,388.90 1,379.15 1,388.90 1,388.90 1,388.90 3 23.59
0 0 1,473.40 0 1,352.55 0 0
1,304.40 1,262.00 1,284.50 1,284.50 1,284.50 18 141.55
0 0 1,375.40 0 1,253.05 0 0
0 0 1,164.00 1,164.00 1,203.30 0 0
0 0 1,277.70 0 1,153.60 0 0
1,114.20 1,047.95 1,047.95 1,047.95 1,047.95 9 70.78
0 0 1,180.50 0 1,054.25 0 0
Premium
Turnover **  Underly
Change in
Open Int ing
OI
in  Value
 Lacs
0 75 0 -
16.04 2,453,325 281,100 -
0 0 0 -
0.36 250,200 16,050 -
0 0 0 -
0.97 213,000 12,900 -
0 0 0 -
0.46 308,550 -1,425 -
0 0 0 -
0.04 63,600 -1,875 -
0 75 0 -
1.99 1,696,275 -38,475 -
0.01 225 0 -
0.01 10,275 75 -
0 0 0 -
0 17,475 0 -
0 0 0 -
0 0 0 -
0 0 0 -
0 2,550 0 -
0 0 0 -
0.69 664,050 -3,825 -
0 31,050 -75 -
0 2,775 0 -
0 15,450 0 -
0 1,275 0 -
0 975 0 -
0.03 103,650 1,875 -
0 50,625 0 -
0 0 0 -
0 0 0 -
205.14 226,125 -2,550 -
0 0 0 -
6.96 50,100 -3,450 -
387.8 3,652,575 278,700 -
0.9 38,700 1,125 -
66.34 1,243,125 19,350 -
0.14 18,150 1,125 -
0 0 0 -
0 0 0 -
0 0 0 -
2.21 1,950 75 -
0 0 0 -
0 0 0 -
0 0 0 -
0 0 0 -
207.75 90,900 -6,450 -
0 0 0 -
0 75 0 -
0 3,150 0 -
0 825 0 -
84.46 750,225 150 -
352.93 1,922,775 8,925 -
30.68 1,178,700 -1,575 -
2.5 71,625 0 -
0 0 0 -
0 39,075 0 -
0 0 0 -
1,027.79 2,271,975 -17,700 -
0 0 0 -
3.12 15,900 75 -
0 0 0 -
17.35 65,700 0 -
0 0 0 -
0 72,150 0 -
0 0 0 -
7.33 72,975 -75 -
0 0 0 -

You might also like