{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.85, "FH_TRADE_HIGH_PRICE": 21.25, "FH_TRADE_LOW_PRICE": 18.65, "FH_CLOSING_PRICE": 20.5, "FH_LAST_TRADED_PRICE": 20.4, "FH_PREV_CLS": 19.25, "FH_SETTLE_PRICE": 20.5, "FH_TOT_TRADED_QTY": 1568625, "FH_TOT_TRADED_VAL": 831529698.75, "FH_OPEN_INT": 574575, "FH_CHANGE_IN_OI": 65800, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 510.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.95, "FH_TRADE_HIGH_PRICE": 24.1, "FH_TRADE_LOW_PRICE": 17.9, "FH_CLOSING_PRICE": 18.5, "FH_LAST_TRADED_PRICE": 18.15, "FH_PREV_CLS": 23.25, "FH_SETTLE_PRICE": 18.5, "FH_TOT_TRADED_QTY": 454725, "FH_TOT_TRADED_VAL": 241219510, "FH_OPEN_INT": 337225, "FH_CHANGE_IN_OI": 81075, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 510.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 54.35, "FH_TRADE_HIGH_PRICE": 70, "FH_TRADE_LOW_PRICE": 54.35, "FH_CLOSING_PRICE": 67.7, "FH_LAST_TRADED_PRICE": 69.35, "FH_PREV_CLS": 48.85, "FH_SETTLE_PRICE": 67.7, "FH_TOT_TRADED_QTY": 79750, "FH_TOT_TRADED_VAL": 107205780, "FH_OPEN_INT": 34100, "FH_CHANGE_IN_OI": 3850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1314.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35, "FH_TRADE_HIGH_PRICE": 36.2, "FH_TRADE_LOW_PRICE": 23.55, "FH_CLOSING_PRICE": 25.15, "FH_LAST_TRADED_PRICE": 23.9, "FH_PREV_CLS": 45.6, "FH_SETTLE_PRICE": 25.15, "FH_TOT_TRADED_QTY": 147950, "FH_TOT_TRADED_VAL": 193830972.5, "FH_OPEN_INT": 68200, "FH_CHANGE_IN_OI": 37400, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1314.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 74.95, "FH_TRADE_HIGH_PRICE": 84.6, "FH_TRADE_LOW_PRICE": 64.05, "FH_CLOSING_PRICE": 67.4, "FH_LAST_TRADED_PRICE": 68.45, "FH_PREV_CLS": 72.2, "FH_SETTLE_PRICE": 67.4, "FH_TOT_TRADED_QTY": 440300, "FH_TOT_TRADED_VAL": 1638936022.5, "FH_OPEN_INT": 237650, "FH_CHANGE_IN_OI": 66675, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3618.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 70, "FH_TRADE_HIGH_PRICE": 80.15, "FH_TRADE_LOW_PRICE": 62.75, "FH_CLOSING_PRICE": 76.6, "FH_LAST_TRADED_PRICE": 75.5, "FH_PREV_CLS": 72.8, "FH_SETTLE_PRICE": 76.6, "FH_TOT_TRADED_QTY": 198275, "FH_TOT_TRADED_VAL": 737933455, "FH_OPEN_INT": 116900, "FH_CHANGE_IN_OI": 15925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3618.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.85, "FH_TRADE_HIGH_PRICE": 13.65, "FH_TRADE_LOW_PRICE": 8.85, "FH_CLOSING_PRICE": 12.8, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 8.85, "FH_SETTLE_PRICE": 12.8, "FH_TOT_TRADED_QTY": 635400, "FH_TOT_TRADED_VAL": 178981470, "FH_OPEN_INT": 1085400, "FH_CHANGE_IN_OI": -144000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.3, "FH_TRADE_HIGH_PRICE": 7.3, "FH_TRADE_LOW_PRICE": 3.9, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 1386000, "FH_TOT_TRADED_VAL": 380461230, "FH_OPEN_INT": 1485000, "FH_CHANGE_IN_OI": 455400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.55, "FH_TRADE_HIGH_PRICE": 6.95, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.35, "FH_PREV_CLS": 5.8, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 3418750, "FH_TOT_TRADED_VAL": 824317968.75, "FH_OPEN_INT": 1356250, "FH_CHANGE_IN_OI": -428125, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.85, "FH_TRADE_HIGH_PRICE": 11.85, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10.4, "FH_LAST_TRADED_PRICE": 10.65, "FH_PREV_CLS": 13.35, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 212500, "FH_TOT_TRADED_VAL": 52241406.25, "FH_OPEN_INT": 131250, "FH_CHANGE_IN_OI": -56250, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=VOLTAS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VOLTAS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40, "FH_TRADE_HIGH_PRICE": 76.75, "FH_TRADE_LOW_PRICE": 39, "FH_CLOSING_PRICE": 72.05, "FH_LAST_TRADED_PRICE": 75.3, "FH_PREV_CLS": 38.45, "FH_SETTLE_PRICE": 72.05, "FH_TOT_TRADED_QTY": 490875, "FH_TOT_TRADED_VAL": 694495893.75, "FH_OPEN_INT": 106125, "FH_CHANGE_IN_OI": -66750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1411.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=VOLTAS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VOLTAS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.55, "FH_TRADE_HIGH_PRICE": 44.45, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 21.65, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 44.7, "FH_SETTLE_PRICE": 21.65, "FH_TOT_TRADED_QTY": 381000, "FH_TOT_TRADED_VAL": 528690918.75, "FH_OPEN_INT": 126000, "FH_CHANGE_IN_OI": 34125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1411.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BLUESTARCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BLUESTARCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 74, "FH_TRADE_HIGH_PRICE": 111, "FH_TRADE_LOW_PRICE": 73.8, "FH_CLOSING_PRICE": 111, "FH_LAST_TRADED_PRICE": 111, "FH_PREV_CLS": 75.4, "FH_SETTLE_PRICE": 111, "FH_TOT_TRADED_QTY": 6500, "FH_TOT_TRADED_VAL": 12818260, "FH_OPEN_INT": 3900, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1948.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BLUESTARCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BLUESTARCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50.4, "FH_TRADE_HIGH_PRICE": 50.4, "FH_TRADE_LOW_PRICE": 34.5, "FH_CLOSING_PRICE": 34.85, "FH_LAST_TRADED_PRICE": 35.05, "FH_PREV_CLS": 58.3, "FH_SETTLE_PRICE": 34.85, "FH_TOT_TRADED_QTY": 12350, "FH_TOT_TRADED_VAL": 23689120, "FH_OPEN_INT": 10725, "FH_CHANGE_IN_OI": 8450, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1948.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=POLYCAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLYCAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 221.15, "FH_TRADE_HIGH_PRICE": 256, "FH_TRADE_LOW_PRICE": 197.5, "FH_CLOSING_PRICE": 243.1, "FH_LAST_TRADED_PRICE": 241.4, "FH_PREV_CLS": 220.85, "FH_SETTLE_PRICE": 243.1, "FH_TOT_TRADED_QTY": 147125, "FH_TOT_TRADED_VAL": 1077951012.5, "FH_OPEN_INT": 48875, "FH_CHANGE_IN_OI": 13375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7144.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=POLYCAB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLYCAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 196.85, "FH_TRADE_HIGH_PRICE": 197.45, "FH_TRADE_LOW_PRICE": 145.4, "FH_CLOSING_PRICE": 150.4, "FH_LAST_TRADED_PRICE": 151, "FH_PREV_CLS": 192.45, "FH_SETTLE_PRICE": 150.4, "FH_TOT_TRADED_QTY": 85000, "FH_TOT_TRADED_VAL": 617471943.75, "FH_OPEN_INT": 23875, "FH_CHANGE_IN_OI": 5875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7144.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 122.8, "FH_TRADE_HIGH_PRICE": 122.8, "FH_TRADE_LOW_PRICE": 92.35, "FH_CLOSING_PRICE": 99.65, "FH_LAST_TRADED_PRICE": 99.3, "FH_PREV_CLS": 106.9, "FH_SETTLE_PRICE": 99.65, "FH_TOT_TRADED_QTY": 236075, "FH_TOT_TRADED_VAL": 861709520, "FH_OPEN_INT": 65450, "FH_CHANGE_IN_OI": -1575, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3598.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3550, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 32.45, "FH_TRADE_HIGH_PRICE": 43.25, "FH_TRADE_LOW_PRICE": 29.15, "FH_CLOSING_PRICE": 36.4, "FH_LAST_TRADED_PRICE": 36.95, "FH_PREV_CLS": 38.1, "FH_SETTLE_PRICE": 36.4, "FH_TOT_TRADED_QTY": 317100, "FH_TOT_TRADED_VAL": 1137537231.25, "FH_OPEN_INT": 145425, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3598.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=COALINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=375", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COALINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 375, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.2, "FH_TRADE_HIGH_PRICE": 9.45, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 9.1, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 1399950, "FH_TOT_TRADED_VAL": 536755207.5, "FH_OPEN_INT": 1134000, "FH_CHANGE_IN_OI": 4050, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 377.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=COALINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=375", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COALINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 375, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.45, "FH_TRADE_HIGH_PRICE": 5.95, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.55, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 1730700, "FH_TOT_TRADED_VAL": 658207147.5, "FH_OPEN_INT": 1691550, "FH_CHANGE_IN_OI": 145800, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 377.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HEROMOTOCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HEROMOTOCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 169.45, "FH_TRADE_HIGH_PRICE": 240, "FH_TRADE_LOW_PRICE": 164.8, "FH_CLOSING_PRICE": 228.2, "FH_LAST_TRADED_PRICE": 225.95, "FH_PREV_CLS": 158.1, "FH_SETTLE_PRICE": 228.2, "FH_TOT_TRADED_QTY": 585600, "FH_TOT_TRADED_VAL": 3102018330, "FH_OPEN_INT": 118200, "FH_CHANGE_IN_OI": -29850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5244 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HEROMOTOCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HEROMOTOCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 139.05, "FH_TRADE_HIGH_PRICE": 139.05, "FH_TRADE_LOW_PRICE": 79.3, "FH_CLOSING_PRICE": 82.25, "FH_LAST_TRADED_PRICE": 81.1, "FH_PREV_CLS": 144.6, "FH_SETTLE_PRICE": 82.25, "FH_TOT_TRADED_QTY": 407100, "FH_TOT_TRADED_VAL": 2119279507.5, "FH_OPEN_INT": 113550, "FH_CHANGE_IN_OI": 37650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5244 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 397.25, "FH_TRADE_HIGH_PRICE": 510, "FH_TRADE_LOW_PRICE": 397.25, "FH_CLOSING_PRICE": 510, "FH_LAST_TRADED_PRICE": 510, "FH_PREV_CLS": 322.55, "FH_SETTLE_PRICE": 745.75, "FH_TOT_TRADED_QTY": 500, "FH_TOT_TRADED_VAL": 3833370, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7631 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 998, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 998, "FH_SETTLE_PRICE": 280.7, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7631 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 91.3, "FH_TRADE_HIGH_PRICE": 126.6, "FH_TRADE_LOW_PRICE": 91.25, "FH_CLOSING_PRICE": 121.95, "FH_LAST_TRADED_PRICE": 121.35, "FH_PREV_CLS": 89.05, "FH_SETTLE_PRICE": 121.95, "FH_TOT_TRADED_QTY": 20000, "FH_TOT_TRADED_VAL": 51840137.5, "FH_OPEN_INT": 45250, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2570.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34.2, "FH_TRADE_HIGH_PRICE": 34.2, "FH_TRADE_LOW_PRICE": 17.5, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 18.65, "FH_PREV_CLS": 35, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 251750, "FH_TOT_TRADED_VAL": 629823100, "FH_OPEN_INT": 101750, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2570.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MARUTI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=14800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARUTI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 380, "FH_TRADE_HIGH_PRICE": 395, "FH_TRADE_LOW_PRICE": 271.4, "FH_CLOSING_PRICE": 354.05, "FH_LAST_TRADED_PRICE": 350, "FH_PREV_CLS": 366.7, "FH_SETTLE_PRICE": 354.05, "FH_TOT_TRADED_QTY": 444700, "FH_TOT_TRADED_VAL": 6727558367.5, "FH_OPEN_INT": 101050, "FH_CHANGE_IN_OI": 27700, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14887 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MARUTI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARUTI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 340, "FH_TRADE_HIGH_PRICE": 371.9, "FH_TRADE_LOW_PRICE": 255.05, "FH_CLOSING_PRICE": 267.55, "FH_LAST_TRADED_PRICE": 259.65, "FH_PREV_CLS": 331.25, "FH_SETTLE_PRICE": 267.55, "FH_TOT_TRADED_QTY": 388350, "FH_TOT_TRADED_VAL": 5863666080, "FH_OPEN_INT": 134450, "FH_CHANGE_IN_OI": 70150, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14887 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BHARATFORG&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARATFORG", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1120, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.15, "FH_TRADE_HIGH_PRICE": 42.2, "FH_TRADE_LOW_PRICE": 29, "FH_CLOSING_PRICE": 39.25, "FH_LAST_TRADED_PRICE": 36.95, "FH_PREV_CLS": 29.1, "FH_SETTLE_PRICE": 39.25, "FH_TOT_TRADED_QTY": 512000, "FH_TOT_TRADED_VAL": 590893600, "FH_OPEN_INT": 185500, "FH_CHANGE_IN_OI": -41500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1126.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BHARATFORG&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARATFORG", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1120, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 33.8, "FH_TRADE_HIGH_PRICE": 36.65, "FH_TRADE_LOW_PRICE": 25.3, "FH_CLOSING_PRICE": 27.4, "FH_LAST_TRADED_PRICE": 28.9, "FH_PREV_CLS": 37.2, "FH_SETTLE_PRICE": 27.4, "FH_TOT_TRADED_QTY": 336000, "FH_TOT_TRADED_VAL": 386844100, "FH_OPEN_INT": 288000, "FH_CHANGE_IN_OI": -63000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1126.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.75, "FH_TRADE_HIGH_PRICE": 29.15, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 28.75, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 22.3, "FH_SETTLE_PRICE": 28.75, "FH_TOT_TRADED_QTY": 1283125, "FH_TOT_TRADED_VAL": 1381493406.25, "FH_OPEN_INT": 629375, "FH_CHANGE_IN_OI": -79375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1061.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.35, "FH_TRADE_HIGH_PRICE": 17.15, "FH_TRADE_LOW_PRICE": 12.1, "FH_CLOSING_PRICE": 12.65, "FH_LAST_TRADED_PRICE": 12.4, "FH_PREV_CLS": 19.45, "FH_SETTLE_PRICE": 12.65, "FH_TOT_TRADED_QTY": 1361250, "FH_TOT_TRADED_VAL": 1448922281.25, "FH_OPEN_INT": 945000, "FH_CHANGE_IN_OI": 38750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1061.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.95, "FH_TRADE_HIGH_PRICE": 65, "FH_TRADE_LOW_PRICE": 53.95, "FH_CLOSING_PRICE": 61.85, "FH_LAST_TRADED_PRICE": 60.95, "FH_PREV_CLS": 51.5, "FH_SETTLE_PRICE": 61.85, "FH_TOT_TRADED_QTY": 915300, "FH_TOT_TRADED_VAL": 2160514665, "FH_OPEN_INT": 933000, "FH_CHANGE_IN_OI": 20100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2284.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 89.35, "FH_TRADE_HIGH_PRICE": 89.35, "FH_TRADE_LOW_PRICE": 61.5, "FH_CLOSING_PRICE": 65.05, "FH_LAST_TRADED_PRICE": 65, "FH_PREV_CLS": 90.35, "FH_SETTLE_PRICE": 65.05, "FH_TOT_TRADED_QTY": 435600, "FH_TOT_TRADED_VAL": 1032598140, "FH_OPEN_INT": 717900, "FH_CHANGE_IN_OI": 24600, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2284.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 43.5, "FH_TRADE_HIGH_PRICE": 78.05, "FH_TRADE_LOW_PRICE": 43.5, "FH_CLOSING_PRICE": 76.5, "FH_LAST_TRADED_PRICE": 78.05, "FH_PREV_CLS": 43.75, "FH_SETTLE_PRICE": 76.5, "FH_TOT_TRADED_QTY": 44500, "FH_TOT_TRADED_VAL": 70226275, "FH_OPEN_INT": 23500, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1574.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27, "FH_TRADE_HIGH_PRICE": 28.45, "FH_TRADE_LOW_PRICE": 13.65, "FH_CLOSING_PRICE": 14.1, "FH_LAST_TRADED_PRICE": 13.8, "FH_PREV_CLS": 31.4, "FH_SETTLE_PRICE": 14.1, "FH_TOT_TRADED_QTY": 121000, "FH_TOT_TRADED_VAL": 186185575, "FH_OPEN_INT": 62000, "FH_CHANGE_IN_OI": 9500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1574.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.2, "FH_TRADE_HIGH_PRICE": 21.5, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 20.65, "FH_LAST_TRADED_PRICE": 20.6, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 20.65, "FH_TOT_TRADED_QTY": 658750, "FH_TOT_TRADED_VAL": 361684312.5, "FH_OPEN_INT": 388750, "FH_CHANGE_IN_OI": -57500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 539.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.8, "FH_TRADE_HIGH_PRICE": 13.85, "FH_TRADE_LOW_PRICE": 7.15, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.55, "FH_PREV_CLS": 14.6, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 617500, "FH_TOT_TRADED_VAL": 333126937.5, "FH_OPEN_INT": 430000, "FH_CHANGE_IN_OI": 21250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 539.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RELIANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RELIANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.7, "FH_TRADE_HIGH_PRICE": 20.85, "FH_TRADE_LOW_PRICE": 14.85, "FH_CLOSING_PRICE": 16.9, "FH_LAST_TRADED_PRICE": 17.05, "FH_PREV_CLS": 21.9, "FH_SETTLE_PRICE": 16.9, "FH_TOT_TRADED_QTY": 4030500, "FH_TOT_TRADED_VAL": 5671795075, "FH_OPEN_INT": 2719000, "FH_CHANGE_IN_OI": 115000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1353.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RELIANCE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RELIANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50.7, "FH_TRADE_HIGH_PRICE": 54.55, "FH_TRADE_LOW_PRICE": 39.65, "FH_CLOSING_PRICE": 45.55, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 46.35, "FH_SETTLE_PRICE": 45.55, "FH_TOT_TRADED_QTY": 671500, "FH_TOT_TRADED_VAL": 963512475, "FH_OPEN_INT": 1903500, "FH_CHANGE_IN_OI": -59000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1353.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.7, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 24.85, "FH_CLOSING_PRICE": 29, "FH_LAST_TRADED_PRICE": 29.15, "FH_PREV_CLS": 23.4, "FH_SETTLE_PRICE": 29, "FH_TOT_TRADED_QTY": 1227000, "FH_TOT_TRADED_VAL": 1114733400, "FH_OPEN_INT": 522750, "FH_CHANGE_IN_OI": -78000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 889.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.6, "FH_TRADE_HIGH_PRICE": 20.35, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 15.2, "FH_LAST_TRADED_PRICE": 15.3, "FH_PREV_CLS": 21.2, "FH_SETTLE_PRICE": 15.2, "FH_TOT_TRADED_QTY": 1070250, "FH_TOT_TRADED_VAL": 958936125, "FH_OPEN_INT": 1131750, "FH_CHANGE_IN_OI": 20250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 889.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=16750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIXON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 16750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 649.95, "FH_TRADE_HIGH_PRICE": 1200, "FH_TRADE_LOW_PRICE": 628.65, "FH_CLOSING_PRICE": 1157.25, "FH_LAST_TRADED_PRICE": 1200, "FH_PREV_CLS": 585.85, "FH_SETTLE_PRICE": 1157.25, "FH_TOT_TRADED_QTY": 72800, "FH_TOT_TRADED_VAL": 1283110337.5, "FH_OPEN_INT": 10600, "FH_CHANGE_IN_OI": -12300, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17582 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=16750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIXON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 16750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 501, "FH_TRADE_HIGH_PRICE": 501, "FH_TRADE_LOW_PRICE": 225, "FH_CLOSING_PRICE": 241.65, "FH_LAST_TRADED_PRICE": 225, "FH_PREV_CLS": 546.85, "FH_SETTLE_PRICE": 241.65, "FH_TOT_TRADED_QTY": 148100, "FH_TOT_TRADED_VAL": 2528322077.5, "FH_OPEN_INT": 33450, "FH_CHANGE_IN_OI": 14050, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17582 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SRF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SRF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 88, "FH_TRADE_HIGH_PRICE": 111, "FH_TRADE_LOW_PRICE": 78.5, "FH_CLOSING_PRICE": 109.55, "FH_LAST_TRADED_PRICE": 108.05, "FH_PREV_CLS": 83.35, "FH_SETTLE_PRICE": 109.55, "FH_TOT_TRADED_QTY": 123600, "FH_TOT_TRADED_VAL": 363977610, "FH_OPEN_INT": 30200, "FH_CHANGE_IN_OI": -7200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2897.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SRF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SRF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 71.05, "FH_TRADE_HIGH_PRICE": 77.5, "FH_TRADE_LOW_PRICE": 47.65, "FH_CLOSING_PRICE": 48.45, "FH_LAST_TRADED_PRICE": 48.9, "FH_PREV_CLS": 75.55, "FH_SETTLE_PRICE": 48.45, "FH_TOT_TRADED_QTY": 73800, "FH_TOT_TRADED_VAL": 214696950, "FH_OPEN_INT": 52600, "FH_CHANGE_IN_OI": -9200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2897.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CIPLA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CIPLA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.1, "FH_TRADE_HIGH_PRICE": 48.1, "FH_TRADE_LOW_PRICE": 38.2, "FH_CLOSING_PRICE": 39.4, "FH_LAST_TRADED_PRICE": 38.25, "FH_PREV_CLS": 44.05, "FH_SETTLE_PRICE": 39.4, "FH_TOT_TRADED_QTY": 201750, "FH_TOT_TRADED_VAL": 327701850, "FH_OPEN_INT": 125625, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1587.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CIPLA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CIPLA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26.95, "FH_TRADE_HIGH_PRICE": 27.85, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 27.05, "FH_LAST_TRADED_PRICE": 27.7, "FH_PREV_CLS": 28.05, "FH_SETTLE_PRICE": 27.05, "FH_TOT_TRADED_QTY": 286875, "FH_TOT_TRADED_VAL": 460477050, "FH_OPEN_INT": 119625, "FH_CHANGE_IN_OI": 14250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1587.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NESTLEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NESTLEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29, "FH_TRADE_HIGH_PRICE": 36.9, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 35.3, "FH_LAST_TRADED_PRICE": 34.35, "FH_PREV_CLS": 26.9, "FH_SETTLE_PRICE": 35.3, "FH_TOT_TRADED_QTY": 297500, "FH_TOT_TRADED_VAL": 354404450, "FH_OPEN_INT": 86500, "FH_CHANGE_IN_OI": -29500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1174.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NESTLEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NESTLEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.85, "FH_TRADE_HIGH_PRICE": 22.75, "FH_TRADE_LOW_PRICE": 14.5, "FH_CLOSING_PRICE": 14.95, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 23.7, "FH_SETTLE_PRICE": 14.95, "FH_TOT_TRADED_QTY": 197500, "FH_TOT_TRADED_VAL": 232749725, "FH_OPEN_INT": 96000, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1174.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.9, "FH_TRADE_HIGH_PRICE": 43.8, "FH_TRADE_LOW_PRICE": 35.65, "FH_CLOSING_PRICE": 40.05, "FH_LAST_TRADED_PRICE": 40.5, "FH_PREV_CLS": 40.3, "FH_SETTLE_PRICE": 40.05, "FH_TOT_TRADED_QTY": 294750, "FH_TOT_TRADED_VAL": 548161800, "FH_OPEN_INT": 79125, "FH_CHANGE_IN_OI": 20625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1809.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 44.9, "FH_TRADE_HIGH_PRICE": 45.5, "FH_TRADE_LOW_PRICE": 37.15, "FH_CLOSING_PRICE": 39.9, "FH_LAST_TRADED_PRICE": 38.65, "FH_PREV_CLS": 43.5, "FH_SETTLE_PRICE": 39.9, "FH_TOT_TRADED_QTY": 101625, "FH_TOT_TRADED_VAL": 189039975, "FH_OPEN_INT": 59250, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1809.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34, "FH_TRADE_HIGH_PRICE": 46.8, "FH_TRADE_LOW_PRICE": 33.5, "FH_CLOSING_PRICE": 43.4, "FH_LAST_TRADED_PRICE": 42.85, "FH_PREV_CLS": 32.4, "FH_SETTLE_PRICE": 43.4, "FH_TOT_TRADED_QTY": 1092975, "FH_TOT_TRADED_VAL": 1487562060, "FH_OPEN_INT": 356250, "FH_CHANGE_IN_OI": -44175, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1335.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.85, "FH_TRADE_HIGH_PRICE": 30.7, "FH_TRADE_LOW_PRICE": 18.5, "FH_CLOSING_PRICE": 19.15, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 33, "FH_SETTLE_PRICE": 19.15, "FH_TOT_TRADED_QTY": 646475, "FH_TOT_TRADED_VAL": 867926270, "FH_OPEN_INT": 363375, "FH_CHANGE_IN_OI": 36100, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1335.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJ-AUTO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 241.05, "FH_TRADE_HIGH_PRICE": 455, "FH_TRADE_LOW_PRICE": 223.1, "FH_CLOSING_PRICE": 409.15, "FH_LAST_TRADED_PRICE": 419.45, "FH_PREV_CLS": 208.4, "FH_SETTLE_PRICE": 409.15, "FH_TOT_TRADED_QTY": 405225, "FH_TOT_TRADED_VAL": 3647067468.75, "FH_OPEN_INT": 54300, "FH_CHANGE_IN_OI": -13500, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8967 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=8700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJ-AUTO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 186.8, "FH_TRADE_HIGH_PRICE": 194.35, "FH_TRADE_LOW_PRICE": 88, "FH_CLOSING_PRICE": 100.1, "FH_LAST_TRADED_PRICE": 95.4, "FH_PREV_CLS": 217.05, "FH_SETTLE_PRICE": 100.1, "FH_TOT_TRADED_QTY": 448350, "FH_TOT_TRADED_VAL": 3957503208.75, "FH_OPEN_INT": 78525, "FH_CHANGE_IN_OI": 26475, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8967 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CUMMINSIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CUMMINSIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 109.75, "FH_TRADE_HIGH_PRICE": 130.85, "FH_TRADE_LOW_PRICE": 100.85, "FH_CLOSING_PRICE": 120.75, "FH_LAST_TRADED_PRICE": 121.7, "FH_PREV_CLS": 104.55, "FH_SETTLE_PRICE": 120.75, "FH_TOT_TRADED_QTY": 50200, "FH_TOT_TRADED_VAL": 199027140, "FH_OPEN_INT": 18200, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3880.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CUMMINSIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CUMMINSIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 113, "FH_TRADE_HIGH_PRICE": 114, "FH_TRADE_LOW_PRICE": 81, "FH_CLOSING_PRICE": 85.3, "FH_LAST_TRADED_PRICE": 85.9, "FH_PREV_CLS": 112.65, "FH_SETTLE_PRICE": 85.3, "FH_TOT_TRADED_QTY": 21800, "FH_TOT_TRADED_VAL": 85961330, "FH_OPEN_INT": 15400, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3880.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KAYNES&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KAYNES", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 249.95, "FH_TRADE_HIGH_PRICE": 550, "FH_TRADE_LOW_PRICE": 247.45, "FH_CLOSING_PRICE": 534.5, "FH_LAST_TRADED_PRICE": 528, "FH_PREV_CLS": 216.75, "FH_SETTLE_PRICE": 534.5, "FH_TOT_TRADED_QTY": 151400, "FH_TOT_TRADED_VAL": 993589165, "FH_OPEN_INT": 19600, "FH_CHANGE_IN_OI": -26400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6600 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KAYNES&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KAYNES", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 210.05, "FH_TRADE_HIGH_PRICE": 210.5, "FH_TRADE_LOW_PRICE": 90, "FH_CLOSING_PRICE": 93.95, "FH_LAST_TRADED_PRICE": 94, "FH_PREV_CLS": 261.6, "FH_SETTLE_PRICE": 93.95, "FH_TOT_TRADED_QTY": 170800, "FH_TOT_TRADED_VAL": 1080483965, "FH_OPEN_INT": 38100, "FH_CHANGE_IN_OI": 23300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6600 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62, "FH_TRADE_HIGH_PRICE": 79.5, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 76.3, "FH_LAST_TRADED_PRICE": 77, "FH_PREV_CLS": 56.25, "FH_SETTLE_PRICE": 76.3, "FH_TOT_TRADED_QTY": 519375, "FH_TOT_TRADED_VAL": 942201243.75, "FH_OPEN_INT": 78000, "FH_CHANGE_IN_OI": -5250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1764.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.8, "FH_TRADE_HIGH_PRICE": 48.7, "FH_TRADE_LOW_PRICE": 37.85, "FH_CLOSING_PRICE": 39.95, "FH_LAST_TRADED_PRICE": 38.85, "FH_PREV_CLS": 59.95, "FH_SETTLE_PRICE": 39.95, "FH_TOT_TRADED_QTY": 229875, "FH_TOT_TRADED_VAL": 410062931.25, "FH_OPEN_INT": 92625, "FH_CHANGE_IN_OI": 22875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1764.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SIEMENS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SIEMENS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 117.35, "FH_TRADE_HIGH_PRICE": 154.05, "FH_TRADE_LOW_PRICE": 108.7, "FH_CLOSING_PRICE": 151.75, "FH_LAST_TRADED_PRICE": 154.05, "FH_PREV_CLS": 110.15, "FH_SETTLE_PRICE": 151.75, "FH_TOT_TRADED_QTY": 37000, "FH_TOT_TRADED_VAL": 117712162.5, "FH_OPEN_INT": 13875, "FH_CHANGE_IN_OI": -3875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3138.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SIEMENS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SIEMENS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 72.35, "FH_TRADE_HIGH_PRICE": 77.85, "FH_TRADE_LOW_PRICE": 43.75, "FH_CLOSING_PRICE": 44.65, "FH_LAST_TRADED_PRICE": 44.6, "FH_PREV_CLS": 79.65, "FH_SETTLE_PRICE": 44.65, "FH_TOT_TRADED_QTY": 82375, "FH_TOT_TRADED_VAL": 255838868.75, "FH_OPEN_INT": 30000, "FH_CHANGE_IN_OI": 5125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3138.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HDFCLIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.5, "FH_TRADE_HIGH_PRICE": 21.65, "FH_TRADE_LOW_PRICE": 17.35, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 16.8, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 916300, "FH_TOT_TRADED_VAL": 732614080, "FH_OPEN_INT": 447700, "FH_CHANGE_IN_OI": -36300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 781.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HDFCLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.55, "FH_TRADE_HIGH_PRICE": 19.15, "FH_TRADE_LOW_PRICE": 14.35, "FH_CLOSING_PRICE": 15.55, "FH_LAST_TRADED_PRICE": 15.05, "FH_PREV_CLS": 20.35, "FH_SETTLE_PRICE": 15.55, "FH_TOT_TRADED_QTY": 458700, "FH_TOT_TRADED_VAL": 365185865, "FH_OPEN_INT": 359700, "FH_CHANGE_IN_OI": 36300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 781.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7, "FH_TRADE_HIGH_PRICE": 8.65, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.6, "FH_PREV_CLS": 6.8, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 548100, "FH_TOT_TRADED_VAL": 97545577.5, "FH_OPEN_INT": 1363950, "FH_CHANGE_IN_OI": -97650, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 175.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.9, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 1181250, "FH_TOT_TRADED_VAL": 203254222.5, "FH_OPEN_INT": 2579850, "FH_CHANGE_IN_OI": 44100, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 175.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DRREDDY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DRREDDY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34, "FH_TRADE_HIGH_PRICE": 43.1, "FH_TRADE_LOW_PRICE": 31.45, "FH_CLOSING_PRICE": 39.4, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 28.9, "FH_SETTLE_PRICE": 39.4, "FH_TOT_TRADED_QTY": 741250, "FH_TOT_TRADED_VAL": 961267812.5, "FH_OPEN_INT": 241250, "FH_CHANGE_IN_OI": -70625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1279.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DRREDDY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DRREDDY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34, "FH_TRADE_HIGH_PRICE": 34, "FH_TRADE_LOW_PRICE": 21.65, "FH_CLOSING_PRICE": 24.65, "FH_LAST_TRADED_PRICE": 24.15, "FH_PREV_CLS": 34, "FH_SETTLE_PRICE": 24.65, "FH_TOT_TRADED_QTY": 630000, "FH_TOT_TRADED_VAL": 809792187.5, "FH_OPEN_INT": 299375, "FH_CHANGE_IN_OI": -23125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1279.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.75, "FH_TRADE_HIGH_PRICE": 15.7, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 15.55, "FH_LAST_TRADED_PRICE": 15.5, "FH_PREV_CLS": 12.7, "FH_SETTLE_PRICE": 15.55, "FH_TOT_TRADED_QTY": 36000, "FH_TOT_TRADED_VAL": 12239820, "FH_OPEN_INT": 108000, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 335.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 106200, "FH_TOT_TRADED_VAL": 34981920, "FH_OPEN_INT": 106200, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 335.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=EICHERMOT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6150", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EICHERMOT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6150, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 149.95, "FH_TRADE_HIGH_PRICE": 241.6, "FH_TRADE_LOW_PRICE": 143.5, "FH_CLOSING_PRICE": 232.1, "FH_LAST_TRADED_PRICE": 238.9, "FH_PREV_CLS": 135.7, "FH_SETTLE_PRICE": 232.1, "FH_TOT_TRADED_QTY": 168000, "FH_TOT_TRADED_VAL": 1062743465, "FH_OPEN_INT": 25200, "FH_CHANGE_IN_OI": -20475, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6280 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=EICHERMOT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6150", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EICHERMOT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6150, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 141.4, "FH_TRADE_HIGH_PRICE": 143.4, "FH_TRADE_LOW_PRICE": 79.9, "FH_CLOSING_PRICE": 83.85, "FH_LAST_TRADED_PRICE": 79.9, "FH_PREV_CLS": 159.1, "FH_SETTLE_PRICE": 83.85, "FH_TOT_TRADED_QTY": 101500, "FH_TOT_TRADED_VAL": 635094967.5, "FH_OPEN_INT": 34125, "FH_CHANGE_IN_OI": 22925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6280 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 119.95, "FH_TRADE_HIGH_PRICE": 178.4, "FH_TRADE_LOW_PRICE": 115, "FH_CLOSING_PRICE": 173.9, "FH_LAST_TRADED_PRICE": 174, "FH_PREV_CLS": 114.25, "FH_SETTLE_PRICE": 173.9, "FH_TOT_TRADED_QTY": 37800, "FH_TOT_TRADED_VAL": 150994042.5, "FH_OPEN_INT": 11550, "FH_CHANGE_IN_OI": -3675, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3920.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 119.55, "FH_TRADE_HIGH_PRICE": 122.8, "FH_TRADE_LOW_PRICE": 73.1, "FH_CLOSING_PRICE": 77.3, "FH_LAST_TRADED_PRICE": 77.2, "FH_PREV_CLS": 131.55, "FH_SETTLE_PRICE": 77.3, "FH_TOT_TRADED_QTY": 27125, "FH_TOT_TRADED_VAL": 106748932.5, "FH_OPEN_INT": 16275, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3920.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DALBHARAT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DALBHARAT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 84.9, "FH_TRADE_HIGH_PRICE": 107.45, "FH_TRADE_LOW_PRICE": 83, "FH_CLOSING_PRICE": 92.9, "FH_LAST_TRADED_PRICE": 93.1, "FH_PREV_CLS": 88.4, "FH_SETTLE_PRICE": 92.9, "FH_TOT_TRADED_QTY": 12025, "FH_TOT_TRADED_VAL": 29566306.25, "FH_OPEN_INT": 16575, "FH_CHANGE_IN_OI": -1950, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2403.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DALBHARAT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DALBHARAT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.65, "FH_TRADE_HIGH_PRICE": 47, "FH_TRADE_LOW_PRICE": 32.5, "FH_CLOSING_PRICE": 39.35, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 44.4, "FH_SETTLE_PRICE": 39.35, "FH_TOT_TRADED_QTY": 66625, "FH_TOT_TRADED_VAL": 159722078.75, "FH_OPEN_INT": 58500, "FH_CHANGE_IN_OI": 12675, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2403.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.7, "FH_TRADE_HIGH_PRICE": 15.1, "FH_TRADE_LOW_PRICE": 10.65, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 14.55, "FH_PREV_CLS": 10.5, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 933525, "FH_TOT_TRADED_VAL": 366744712.5, "FH_OPEN_INT": 413100, "FH_CHANGE_IN_OI": -52650, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 385.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.4, "FH_TRADE_HIGH_PRICE": 11.45, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.8, "FH_PREV_CLS": 12.25, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 494100, "FH_TOT_TRADED_VAL": 192119040, "FH_OPEN_INT": 637875, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 385.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BAJAJFINSV&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJFINSV", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.55, "FH_TRADE_HIGH_PRICE": 62.5, "FH_TRADE_LOW_PRICE": 46.9, "FH_CLOSING_PRICE": 60.1, "FH_LAST_TRADED_PRICE": 59.95, "FH_PREV_CLS": 47.4, "FH_SETTLE_PRICE": 60.1, "FH_TOT_TRADED_QTY": 280000, "FH_TOT_TRADED_VAL": 553076675, "FH_OPEN_INT": 120000, "FH_CHANGE_IN_OI": -25000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1943.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BAJAJFINSV&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJFINSV", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.75, "FH_TRADE_HIGH_PRICE": 42.85, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 28.8, "FH_LAST_TRADED_PRICE": 28.75, "FH_PREV_CLS": 42.8, "FH_SETTLE_PRICE": 28.8, "FH_TOT_TRADED_QTY": 198500, "FH_TOT_TRADED_VAL": 387585425, "FH_OPEN_INT": 154000, "FH_CHANGE_IN_OI": -6500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1943.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.15, "FH_TRADE_HIGH_PRICE": 7.1, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 4.25, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 4893750, "FH_TOT_TRADED_VAL": 1176309787.5, "FH_OPEN_INT": 2461500, "FH_CHANGE_IN_OI": -92250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.9, "FH_TRADE_HIGH_PRICE": 6.05, "FH_TRADE_LOW_PRICE": 3.3, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 3759750, "FH_TOT_TRADED_VAL": 900080775, "FH_OPEN_INT": 2549250, "FH_CHANGE_IN_OI": 461250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IOC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=137.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IOC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 137.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.15, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 4.5, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 4.5, "FH_TOT_TRADED_QTY": 1165125, "FH_TOT_TRADED_VAL": 164384512.5, "FH_OPEN_INT": 575250, "FH_CHANGE_IN_OI": 180375, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IOC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=137.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IOC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 137.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.95, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 1.85, "FH_TOT_TRADED_QTY": 1945125, "FH_TOT_TRADED_VAL": 271702518.75, "FH_OPEN_INT": 1014000, "FH_CHANGE_IN_OI": 502125, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DMART&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DMART", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 146, "FH_TRADE_HIGH_PRICE": 186.55, "FH_TRADE_LOW_PRICE": 140, "FH_CLOSING_PRICE": 150.4, "FH_LAST_TRADED_PRICE": 154.9, "FH_PREV_CLS": 143.65, "FH_SETTLE_PRICE": 150.4, "FH_TOT_TRADED_QTY": 224850, "FH_TOT_TRADED_VAL": 1093552657.5, "FH_OPEN_INT": 77100, "FH_CHANGE_IN_OI": 2850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4734.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DMART&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DMART", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 136.05, "FH_TRADE_HIGH_PRICE": 136.05, "FH_TRADE_LOW_PRICE": 84.5, "FH_CLOSING_PRICE": 112.55, "FH_LAST_TRADED_PRICE": 107.5, "FH_PREV_CLS": 131.5, "FH_SETTLE_PRICE": 112.55, "FH_TOT_TRADED_QTY": 149400, "FH_TOT_TRADED_VAL": 717806992.5, "FH_OPEN_INT": 40350, "FH_CHANGE_IN_OI": 5700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4734.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.4, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 4.25, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 1845000, "FH_TOT_TRADED_VAL": 363530750, "FH_OPEN_INT": 855000, "FH_CHANGE_IN_OI": 85000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 193.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.65, "FH_TRADE_HIGH_PRICE": 3.95, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 1265000, "FH_TOT_TRADED_VAL": 247576000, "FH_OPEN_INT": 1200000, "FH_CHANGE_IN_OI": 70000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 193.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KFINTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KFINTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31, "FH_TRADE_HIGH_PRICE": 55, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 51.1, "FH_LAST_TRADED_PRICE": 53.65, "FH_PREV_CLS": 29.35, "FH_SETTLE_PRICE": 51.1, "FH_TOT_TRADED_QTY": 162900, "FH_TOT_TRADED_VAL": 178389112.5, "FH_OPEN_INT": 82350, "FH_CHANGE_IN_OI": -450, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1070.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KFINTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KFINTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.05, "FH_TRADE_HIGH_PRICE": 47.05, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 28.7, "FH_LAST_TRADED_PRICE": 27, "FH_PREV_CLS": 51.05, "FH_SETTLE_PRICE": 28.7, "FH_TOT_TRADED_QTY": 101700, "FH_TOT_TRADED_VAL": 110316217.5, "FH_OPEN_INT": 81900, "FH_CHANGE_IN_OI": 22500, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1070.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 170, "FH_TRADE_HIGH_PRICE": 238.65, "FH_TRADE_LOW_PRICE": 167.5, "FH_CLOSING_PRICE": 226.75, "FH_LAST_TRADED_PRICE": 229.2, "FH_PREV_CLS": 157.65, "FH_SETTLE_PRICE": 226.75, "FH_TOT_TRADED_QTY": 161000, "FH_TOT_TRADED_VAL": 836638537.5, "FH_OPEN_INT": 64375, "FH_CHANGE_IN_OI": -8625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5127.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 115.1, "FH_TRADE_HIGH_PRICE": 119.4, "FH_TRADE_LOW_PRICE": 66.3, "FH_CLOSING_PRICE": 70.65, "FH_LAST_TRADED_PRICE": 69.8, "FH_PREV_CLS": 127.5, "FH_SETTLE_PRICE": 70.65, "FH_TOT_TRADED_QTY": 152875, "FH_TOT_TRADED_VAL": 777762443.75, "FH_OPEN_INT": 121750, "FH_CHANGE_IN_OI": 5750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5127.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GRASIM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GRASIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 66.45, "FH_TRADE_HIGH_PRICE": 81, "FH_TRADE_LOW_PRICE": 59.35, "FH_CLOSING_PRICE": 78.6, "FH_LAST_TRADED_PRICE": 78.1, "FH_PREV_CLS": 63.7, "FH_SETTLE_PRICE": 78.6, "FH_TOT_TRADED_QTY": 40500, "FH_TOT_TRADED_VAL": 115365412.5, "FH_OPEN_INT": 11000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2803.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GRASIM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GRASIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50, "FH_TRADE_HIGH_PRICE": 53.75, "FH_TRADE_LOW_PRICE": 37.6, "FH_CLOSING_PRICE": 40.5, "FH_LAST_TRADED_PRICE": 40.2, "FH_PREV_CLS": 55.75, "FH_SETTLE_PRICE": 40.5, "FH_TOT_TRADED_QTY": 30750, "FH_TOT_TRADED_VAL": 86882050, "FH_OPEN_INT": 8500, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2803.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.45, "FH_TRADE_HIGH_PRICE": 9.5, "FH_TRADE_LOW_PRICE": 7.25, "FH_CLOSING_PRICE": 9.4, "FH_LAST_TRADED_PRICE": 9.4, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 9.4, "FH_TOT_TRADED_QTY": 299750, "FH_TOT_TRADED_VAL": 64034712.5, "FH_OPEN_INT": 473000, "FH_CHANGE_IN_OI": 19250, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 210.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.3, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 3.6, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 555500, "FH_TOT_TRADED_VAL": 116194375, "FH_OPEN_INT": 266750, "FH_CHANGE_IN_OI": -27500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 210.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TECHM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TECHM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.7, "FH_TRADE_HIGH_PRICE": 46, "FH_TRADE_LOW_PRICE": 36, "FH_CLOSING_PRICE": 41, "FH_LAST_TRADED_PRICE": 41.75, "FH_PREV_CLS": 31.7, "FH_SETTLE_PRICE": 41, "FH_TOT_TRADED_QTY": 982800, "FH_TOT_TRADED_VAL": 1514584500, "FH_OPEN_INT": 343800, "FH_CHANGE_IN_OI": -25800, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1505.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TECHM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TECHM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34.7, "FH_TRADE_HIGH_PRICE": 34.95, "FH_TRADE_LOW_PRICE": 26.8, "FH_CLOSING_PRICE": 28.6, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 40.45, "FH_SETTLE_PRICE": 28.6, "FH_TOT_TRADED_QTY": 558000, "FH_TOT_TRADED_VAL": 853709100, "FH_OPEN_INT": 389400, "FH_CHANGE_IN_OI": 37800, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1505.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.15, "FH_TRADE_HIGH_PRICE": 11.45, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 11.3, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 11.3, "FH_TOT_TRADED_QTY": 1617525, "FH_TOT_TRADED_VAL": 517237588.75, "FH_OPEN_INT": 553000, "FH_CHANGE_IN_OI": -148125, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.95, "FH_TRADE_HIGH_PRICE": 9.1, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 1271900, "FH_TOT_TRADED_VAL": 402113160, "FH_OPEN_INT": 839375, "FH_CHANGE_IN_OI": 41475, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIANB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.5, "FH_TRADE_HIGH_PRICE": 26.15, "FH_TRADE_LOW_PRICE": 21.5, "FH_CLOSING_PRICE": 24.8, "FH_LAST_TRADED_PRICE": 24.8, "FH_PREV_CLS": 18.7, "FH_SETTLE_PRICE": 24.8, "FH_TOT_TRADED_QTY": 96000, "FH_TOT_TRADED_VAL": 64689750, "FH_OPEN_INT": 112000, "FH_CHANGE_IN_OI": -12000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 668.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIANB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.9, "FH_TRADE_HIGH_PRICE": 17.9, "FH_TRADE_LOW_PRICE": 12.1, "FH_CLOSING_PRICE": 12.4, "FH_LAST_TRADED_PRICE": 12.25, "FH_PREV_CLS": 19.25, "FH_SETTLE_PRICE": 12.4, "FH_TOT_TRADED_QTY": 66000, "FH_TOT_TRADED_VAL": 43811950, "FH_OPEN_INT": 100000, "FH_CHANGE_IN_OI": 21000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 668.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TVSMOTOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TVSMOTOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 114.4, "FH_TRADE_HIGH_PRICE": 176.6, "FH_TRADE_LOW_PRICE": 109.15, "FH_CLOSING_PRICE": 161.85, "FH_LAST_TRADED_PRICE": 161.45, "FH_PREV_CLS": 109.95, "FH_SETTLE_PRICE": 161.85, "FH_TOT_TRADED_QTY": 126350, "FH_TOT_TRADED_VAL": 427675902.5, "FH_OPEN_INT": 38150, "FH_CHANGE_IN_OI": -3850, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3356.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TVSMOTOR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TVSMOTOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62, "FH_TRADE_HIGH_PRICE": 63.5, "FH_TRADE_LOW_PRICE": 35.05, "FH_CLOSING_PRICE": 38.25, "FH_LAST_TRADED_PRICE": 38.95, "FH_PREV_CLS": 66.75, "FH_SETTLE_PRICE": 38.25, "FH_TOT_TRADED_QTY": 317450, "FH_TOT_TRADED_VAL": 1046662942.5, "FH_OPEN_INT": 106750, "FH_CHANGE_IN_OI": 18200, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3356.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=910", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FORTIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 910, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 32, "FH_TRADE_HIGH_PRICE": 37.35, "FH_TRADE_LOW_PRICE": 30.5, "FH_CLOSING_PRICE": 35.65, "FH_LAST_TRADED_PRICE": 37.35, "FH_PREV_CLS": 27.65, "FH_SETTLE_PRICE": 35.65, "FH_TOT_TRADED_QTY": 57350, "FH_TOT_TRADED_VAL": 54110965, "FH_OPEN_INT": 47275, "FH_CHANGE_IN_OI": 3100, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 924.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=910", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FORTIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 910, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.7, "FH_TRADE_HIGH_PRICE": 18.5, "FH_TRADE_LOW_PRICE": 13.55, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 13.55, "FH_PREV_CLS": 21.45, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 85250, "FH_TOT_TRADED_VAL": 78990015, "FH_OPEN_INT": 68975, "FH_CHANGE_IN_OI": 1550, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 924.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.75, "FH_TRADE_HIGH_PRICE": 19.3, "FH_TRADE_LOW_PRICE": 14.85, "FH_CLOSING_PRICE": 16, "FH_LAST_TRADED_PRICE": 15.9, "FH_PREV_CLS": 16.7, "FH_SETTLE_PRICE": 16, "FH_TOT_TRADED_QTY": 924000, "FH_TOT_TRADED_VAL": 726875000, "FH_OPEN_INT": 382000, "FH_CHANGE_IN_OI": 121000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 759.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.35, "FH_TRADE_HIGH_PRICE": 23.7, "FH_TRADE_LOW_PRICE": 19.5, "FH_CLOSING_PRICE": 22, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 22.65, "FH_SETTLE_PRICE": 22, "FH_TOT_TRADED_QTY": 211000, "FH_TOT_TRADED_VAL": 167074000, "FH_OPEN_INT": 265000, "FH_CHANGE_IN_OI": 21000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 759.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.3, "FH_TRADE_HIGH_PRICE": 15.95, "FH_TRADE_LOW_PRICE": 11.55, "FH_CLOSING_PRICE": 15.4, "FH_LAST_TRADED_PRICE": 15.5, "FH_PREV_CLS": 12.55, "FH_SETTLE_PRICE": 15.4, "FH_TOT_TRADED_QTY": 1664400, "FH_TOT_TRADED_VAL": 630546397.5, "FH_OPEN_INT": 1120050, "FH_CHANGE_IN_OI": -168150, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 373.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.8, "FH_TRADE_HIGH_PRICE": 7.35, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 4508700, "FH_TOT_TRADED_VAL": 1671325357.5, "FH_OPEN_INT": 2231550, "FH_CHANGE_IN_OI": 193800, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 373.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=WIPRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "WIPRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.8, "FH_TRADE_HIGH_PRICE": 6.95, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 5.3, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 6906000, "FH_TOT_TRADED_VAL": 1767005250, "FH_OPEN_INT": 3675000, "FH_CHANGE_IN_OI": 66000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=WIPRO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "WIPRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.45, "FH_TRADE_HIGH_PRICE": 6.6, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.55, "FH_PREV_CLS": 7.25, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 2916000, "FH_TOT_TRADED_VAL": 746518800, "FH_OPEN_INT": 2295000, "FH_CHANGE_IN_OI": 90000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 120, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.75, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 3238300, "FH_TOT_TRADED_VAL": 398743065, "FH_OPEN_INT": 3567300, "FH_CHANGE_IN_OI": -324300, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 121.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SAIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 120, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.8, "FH_TRADE_HIGH_PRICE": 5, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 1452300, "FH_TOT_TRADED_VAL": 179901430, "FH_OPEN_INT": 3040900, "FH_CHANGE_IN_OI": 159800, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 121.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.95, "FH_TRADE_HIGH_PRICE": 32.5, "FH_TRADE_LOW_PRICE": 21.2, "FH_CLOSING_PRICE": 32.05, "FH_LAST_TRADED_PRICE": 32.1, "FH_PREV_CLS": 21.7, "FH_SETTLE_PRICE": 32.05, "FH_TOT_TRADED_QTY": 1695400, "FH_TOT_TRADED_VAL": 1231477940, "FH_OPEN_INT": 572600, "FH_CHANGE_IN_OI": -183400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.5, "FH_TRADE_HIGH_PRICE": 15.3, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 8.8, "FH_LAST_TRADED_PRICE": 8.7, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 8.8, "FH_TOT_TRADED_QTY": 2048200, "FH_TOT_TRADED_VAL": 1456275590, "FH_OPEN_INT": 1162000, "FH_CHANGE_IN_OI": 126000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.9, "FH_TRADE_HIGH_PRICE": 14.4, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 11.35, "FH_LAST_TRADED_PRICE": 11.4, "FH_PREV_CLS": 13.85, "FH_SETTLE_PRICE": 11.35, "FH_TOT_TRADED_QTY": 2142400, "FH_TOT_TRADED_VAL": 882761360, "FH_OPEN_INT": 2052800, "FH_CHANGE_IN_OI": -41600, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 405.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.7, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 4678400, "FH_TOT_TRADED_VAL": 1885069600, "FH_OPEN_INT": 3680000, "FH_CHANGE_IN_OI": 68800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 405.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GODREJCP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJCP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.3, "FH_TRADE_HIGH_PRICE": 37.7, "FH_TRADE_LOW_PRICE": 25.35, "FH_CLOSING_PRICE": 33.65, "FH_LAST_TRADED_PRICE": 34.2, "FH_PREV_CLS": 29.75, "FH_SETTLE_PRICE": 33.65, "FH_TOT_TRADED_QTY": 395000, "FH_TOT_TRADED_VAL": 510558675, "FH_OPEN_INT": 139000, "FH_CHANGE_IN_OI": -14000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1256.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GODREJCP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJCP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.25, "FH_TRADE_HIGH_PRICE": 43.75, "FH_TRADE_LOW_PRICE": 29.45, "FH_CLOSING_PRICE": 33.95, "FH_LAST_TRADED_PRICE": 32.65, "FH_PREV_CLS": 41.85, "FH_SETTLE_PRICE": 33.95, "FH_TOT_TRADED_QTY": 77000, "FH_TOT_TRADED_VAL": 99756475, "FH_OPEN_INT": 46500, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1256.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39, "FH_TRADE_HIGH_PRICE": 43.15, "FH_TRADE_LOW_PRICE": 31.95, "FH_CLOSING_PRICE": 39.95, "FH_LAST_TRADED_PRICE": 39.8, "FH_PREV_CLS": 38.5, "FH_SETTLE_PRICE": 39.95, "FH_TOT_TRADED_QTY": 56550, "FH_TOT_TRADED_VAL": 107368673.75, "FH_OPEN_INT": 51025, "FH_CHANGE_IN_OI": 16900, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1840.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55.65, "FH_TRADE_HIGH_PRICE": 57.95, "FH_TRADE_LOW_PRICE": 45.9, "FH_CLOSING_PRICE": 47.7, "FH_LAST_TRADED_PRICE": 48, "FH_PREV_CLS": 53.4, "FH_SETTLE_PRICE": 47.7, "FH_TOT_TRADED_QTY": 23400, "FH_TOT_TRADED_VAL": 44713321.25, "FH_OPEN_INT": 31200, "FH_CHANGE_IN_OI": 1625, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1840.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NATIONALUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NATIONALUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.75, "FH_TRADE_HIGH_PRICE": 9.05, "FH_TRADE_LOW_PRICE": 5.6, "FH_CLOSING_PRICE": 8.7, "FH_LAST_TRADED_PRICE": 8.95, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 8.7, "FH_TOT_TRADED_QTY": 1736250, "FH_TOT_TRADED_VAL": 333909187.5, "FH_OPEN_INT": 982500, "FH_CHANGE_IN_OI": -517500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 191.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NATIONALUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NATIONALUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.1, "FH_TRADE_HIGH_PRICE": 5.1, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 2392500, "FH_TOT_TRADED_VAL": 451227750, "FH_OPEN_INT": 1897500, "FH_CHANGE_IN_OI": 108750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 191.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.45, "FH_TRADE_HIGH_PRICE": 27.75, "FH_TRADE_LOW_PRICE": 21.65, "FH_CLOSING_PRICE": 26.55, "FH_LAST_TRADED_PRICE": 27.5, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 26.55, "FH_TOT_TRADED_QTY": 1534500, "FH_TOT_TRADED_VAL": 1173080122.5, "FH_OPEN_INT": 614625, "FH_CHANGE_IN_OI": -9900, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 748.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 12.95, "FH_CLOSING_PRICE": 13.55, "FH_LAST_TRADED_PRICE": 13.1, "FH_PREV_CLS": 18.95, "FH_SETTLE_PRICE": 13.55, "FH_TOT_TRADED_QTY": 1851300, "FH_TOT_TRADED_VAL": 1399984038.75, "FH_OPEN_INT": 843150, "FH_CHANGE_IN_OI": 172425, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 748.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 41, "FH_TRADE_HIGH_PRICE": 46.15, "FH_TRADE_LOW_PRICE": 33.5, "FH_CLOSING_PRICE": 41.6, "FH_LAST_TRADED_PRICE": 40.55, "FH_PREV_CLS": 39.95, "FH_SETTLE_PRICE": 41.6, "FH_TOT_TRADED_QTY": 154125, "FH_TOT_TRADED_VAL": 219042431.25, "FH_OPEN_INT": 43500, "FH_CHANGE_IN_OI": 16875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1371.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 51.95, "FH_TRADE_HIGH_PRICE": 54.5, "FH_TRADE_LOW_PRICE": 40.55, "FH_CLOSING_PRICE": 43.3, "FH_LAST_TRADED_PRICE": 44.4, "FH_PREV_CLS": 51.45, "FH_SETTLE_PRICE": 43.3, "FH_TOT_TRADED_QTY": 76500, "FH_TOT_TRADED_VAL": 108908681.25, "FH_OPEN_INT": 21375, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1371.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ULTRACEMCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=12500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ULTRACEMCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 12500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 381.2, "FH_TRADE_HIGH_PRICE": 499.6, "FH_TRADE_LOW_PRICE": 366, "FH_CLOSING_PRICE": 487.15, "FH_LAST_TRADED_PRICE": 485.9, "FH_PREV_CLS": 364.05, "FH_SETTLE_PRICE": 487.15, "FH_TOT_TRADED_QTY": 13600, "FH_TOT_TRADED_VAL": 175912952.5, "FH_OPEN_INT": 9350, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12826 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ULTRACEMCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=12500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ULTRACEMCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 12500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 179.05, "FH_TRADE_HIGH_PRICE": 192.7, "FH_TRADE_LOW_PRICE": 104.1, "FH_CLOSING_PRICE": 112, "FH_LAST_TRADED_PRICE": 113.65, "FH_PREV_CLS": 178.05, "FH_SETTLE_PRICE": 112, "FH_TOT_TRADED_QTY": 51400, "FH_TOT_TRADED_VAL": 649114977.5, "FH_OPEN_INT": 30450, "FH_CHANGE_IN_OI": 850, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12826 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GLENMARK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GLENMARK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55.35, "FH_TRADE_HIGH_PRICE": 60, "FH_TRADE_LOW_PRICE": 43.55, "FH_CLOSING_PRICE": 50.65, "FH_LAST_TRADED_PRICE": 51.5, "FH_PREV_CLS": 51.4, "FH_SETTLE_PRICE": 50.65, "FH_TOT_TRADED_QTY": 69375, "FH_TOT_TRADED_VAL": 138105862.5, "FH_OPEN_INT": 48750, "FH_CHANGE_IN_OI": 8250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1926.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GLENMARK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GLENMARK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 59, "FH_TRADE_HIGH_PRICE": 68.65, "FH_TRADE_LOW_PRICE": 53.1, "FH_CLOSING_PRICE": 57.55, "FH_LAST_TRADED_PRICE": 57.3, "FH_PREV_CLS": 62.65, "FH_SETTLE_PRICE": 57.55, "FH_TOT_TRADED_QTY": 25125, "FH_TOT_TRADED_VAL": 50287181.25, "FH_OPEN_INT": 65625, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1926.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.5, "FH_TRADE_HIGH_PRICE": 24.35, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 23.7, "FH_LAST_TRADED_PRICE": 24.15, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 23.7, "FH_TOT_TRADED_QTY": 531000, "FH_TOT_TRADED_VAL": 219830760, "FH_OPEN_INT": 252000, "FH_CHANGE_IN_OI": -91800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 4.3, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 10.2, "FH_SETTLE_PRICE": 4.3, "FH_TOT_TRADED_QTY": 570600, "FH_TOT_TRADED_VAL": 228685050, "FH_OPEN_INT": 318600, "FH_CHANGE_IN_OI": 64800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BOSCHLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=39250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BOSCHLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 39250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1682.75, "FH_TRADE_HIGH_PRICE": 2109.6, "FH_TRADE_LOW_PRICE": 1596.5, "FH_CLOSING_PRICE": 2109.6, "FH_LAST_TRADED_PRICE": 2109.6, "FH_PREV_CLS": 1611.15, "FH_SETTLE_PRICE": 2381.8, "FH_TOT_TRADED_QTY": 125, "FH_TOT_TRADED_VAL": 5139238.75, "FH_OPEN_INT": 200, "FH_CHANGE_IN_OI": 25, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 40785 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BOSCHLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=39250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BOSCHLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 39250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 528, "FH_TRADE_HIGH_PRICE": 528, "FH_TRADE_LOW_PRICE": 441.9, "FH_CLOSING_PRICE": 466.35, "FH_LAST_TRADED_PRICE": 466.35, "FH_PREV_CLS": 700, "FH_SETTLE_PRICE": 661.35, "FH_TOT_TRADED_QTY": 400, "FH_TOT_TRADED_VAL": 15887256.25, "FH_OPEN_INT": 575, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 40785 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.8, "FH_TRADE_HIGH_PRICE": 6.45, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.95, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 6042000, "FH_TOT_TRADED_VAL": 2028768150, "FH_OPEN_INT": 2706000, "FH_CHANGE_IN_OI": 268500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 330.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.65, "FH_TRADE_HIGH_PRICE": 8.65, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 6.6, "FH_PREV_CLS": 8.85, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 3033000, "FH_TOT_TRADED_VAL": 1022744700, "FH_OPEN_INT": 1902000, "FH_CHANGE_IN_OI": 58500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 330.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.1, "FH_TRADE_HIGH_PRICE": 21, "FH_TRADE_LOW_PRICE": 15.1, "FH_CLOSING_PRICE": 20, "FH_LAST_TRADED_PRICE": 19.65, "FH_PREV_CLS": 17.6, "FH_SETTLE_PRICE": 20, "FH_TOT_TRADED_QTY": 4703250, "FH_TOT_TRADED_VAL": 3853222462.5, "FH_OPEN_INT": 1550250, "FH_CHANGE_IN_OI": -456000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 806.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.05, "FH_TRADE_HIGH_PRICE": 12.05, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 9.1, "FH_PREV_CLS": 12, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 4361250, "FH_TOT_TRADED_VAL": 3532792912.5, "FH_OPEN_INT": 3498750, "FH_CHANGE_IN_OI": 54750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 806.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.85, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 18.3, "FH_LAST_TRADED_PRICE": 18.3, "FH_PREV_CLS": 15.4, "FH_SETTLE_PRICE": 18.3, "FH_TOT_TRADED_QTY": 442050, "FH_TOT_TRADED_VAL": 206231077.5, "FH_OPEN_INT": 257250, "FH_CHANGE_IN_OI": 49350, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.75, "FH_TRADE_HIGH_PRICE": 19.35, "FH_TRADE_LOW_PRICE": 13.8, "FH_CLOSING_PRICE": 14.55, "FH_LAST_TRADED_PRICE": 14.7, "FH_PREV_CLS": 18.85, "FH_SETTLE_PRICE": 14.55, "FH_TOT_TRADED_QTY": 273000, "FH_TOT_TRADED_VAL": 127279635, "FH_OPEN_INT": 402150, "FH_CHANGE_IN_OI": 81900, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.05, "FH_TRADE_HIGH_PRICE": 16.45, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 15.65, "FH_LAST_TRADED_PRICE": 15.75, "FH_PREV_CLS": 11.9, "FH_SETTLE_PRICE": 15.65, "FH_TOT_TRADED_QTY": 4651150, "FH_TOT_TRADED_VAL": 1529205606.25, "FH_OPEN_INT": 1986075, "FH_CHANGE_IN_OI": 12125, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 321.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.7, "FH_TRADE_HIGH_PRICE": 10.7, "FH_TRADE_LOW_PRICE": 6.9, "FH_CLOSING_PRICE": 7.35, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 11.05, "FH_SETTLE_PRICE": 7.35, "FH_TOT_TRADED_QTY": 4207375, "FH_TOT_TRADED_VAL": 1361585241.25, "FH_OPEN_INT": 2194625, "FH_CHANGE_IN_OI": 463175, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 321.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BRITANNIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 235.75, "FH_TRADE_HIGH_PRICE": 266.15, "FH_TRADE_LOW_PRICE": 196.3, "FH_CLOSING_PRICE": 249, "FH_LAST_TRADED_PRICE": 249, "FH_PREV_CLS": 235.75, "FH_SETTLE_PRICE": 249, "FH_TOT_TRADED_QTY": 12500, "FH_TOT_TRADED_VAL": 74116581.25, "FH_OPEN_INT": 30125, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5846.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BRITANNIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 74, "FH_TRADE_HIGH_PRICE": 86.7, "FH_TRADE_LOW_PRICE": 56.95, "FH_CLOSING_PRICE": 64.9, "FH_LAST_TRADED_PRICE": 65.5, "FH_PREV_CLS": 74, "FH_SETTLE_PRICE": 64.9, "FH_TOT_TRADED_QTY": 140750, "FH_TOT_TRADED_VAL": 812646593.75, "FH_OPEN_INT": 76000, "FH_CHANGE_IN_OI": 11875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5846.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 68, "FH_TRADE_HIGH_PRICE": 79.95, "FH_TRADE_LOW_PRICE": 65, "FH_CLOSING_PRICE": 71, "FH_LAST_TRADED_PRICE": 71, "FH_PREV_CLS": 65.3, "FH_SETTLE_PRICE": 71, "FH_TOT_TRADED_QTY": 49500, "FH_TOT_TRADED_VAL": 181829125, "FH_OPEN_INT": 45000, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3584.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 80.55, "FH_TRADE_HIGH_PRICE": 80.55, "FH_TRADE_LOW_PRICE": 54.5, "FH_CLOSING_PRICE": 64, "FH_LAST_TRADED_PRICE": 64, "FH_PREV_CLS": 80.55, "FH_SETTLE_PRICE": 64, "FH_TOT_TRADED_QTY": 26500, "FH_TOT_TRADED_VAL": 97108937.5, "FH_OPEN_INT": 30500, "FH_CHANGE_IN_OI": 14750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3584.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LAURUSLABS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LAURUSLABS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 860, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.15, "FH_TRADE_HIGH_PRICE": 33.6, "FH_TRADE_LOW_PRICE": 26.55, "FH_CLOSING_PRICE": 28.8, "FH_LAST_TRADED_PRICE": 28.85, "FH_PREV_CLS": 27.5, "FH_SETTLE_PRICE": 28.8, "FH_TOT_TRADED_QTY": 459000, "FH_TOT_TRADED_VAL": 408474555, "FH_OPEN_INT": 188700, "FH_CHANGE_IN_OI": 39100, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 860 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LAURUSLABS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LAURUSLABS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29, "FH_TRADE_HIGH_PRICE": 29, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 23.25, "FH_LAST_TRADED_PRICE": 22.95, "FH_PREV_CLS": 26.9, "FH_SETTLE_PRICE": 23.25, "FH_TOT_TRADED_QTY": 464100, "FH_TOT_TRADED_VAL": 409915390, "FH_OPEN_INT": 265200, "FH_CHANGE_IN_OI": 18700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 860 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.85, "FH_TRADE_HIGH_PRICE": 7.65, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 859950, "FH_TOT_TRADED_VAL": 205992101.25, "FH_OPEN_INT": 508950, "FH_CHANGE_IN_OI": 14625, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.65, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 3.75, "FH_LAST_TRADED_PRICE": 3.75, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 3.75, "FH_TOT_TRADED_QTY": 1158300, "FH_TOT_TRADED_VAL": 273830163.75, "FH_OPEN_INT": 1006200, "FH_CHANGE_IN_OI": 254475, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LTIM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 113, "FH_TRADE_HIGH_PRICE": 154, "FH_TRADE_LOW_PRICE": 113, "FH_CLOSING_PRICE": 148.65, "FH_LAST_TRADED_PRICE": 151.55, "FH_PREV_CLS": 103, "FH_SETTLE_PRICE": 148.65, "FH_TOT_TRADED_QTY": 150600, "FH_TOT_TRADED_VAL": 803569177.5, "FH_OPEN_INT": 50700, "FH_CHANGE_IN_OI": 11850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5197 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LTIM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 170.65, "FH_TRADE_HIGH_PRICE": 177.15, "FH_TRADE_LOW_PRICE": 136.75, "FH_CLOSING_PRICE": 140.5, "FH_LAST_TRADED_PRICE": 138.85, "FH_PREV_CLS": 213.5, "FH_SETTLE_PRICE": 140.5, "FH_TOT_TRADED_QTY": 20550, "FH_TOT_TRADED_VAL": 109985152.5, "FH_OPEN_INT": 30750, "FH_CHANGE_IN_OI": 8550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5197 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14, "FH_TRADE_HIGH_PRICE": 15.5, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 14.8, "FH_LAST_TRADED_PRICE": 14.75, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 14.8, "FH_TOT_TRADED_QTY": 211250, "FH_TOT_TRADED_VAL": 138275375, "FH_OPEN_INT": 263750, "FH_CHANGE_IN_OI": 58750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 630.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.45, "FH_TRADE_HIGH_PRICE": 21.5, "FH_TRADE_LOW_PRICE": 18.2, "FH_CLOSING_PRICE": 19.45, "FH_LAST_TRADED_PRICE": 19.35, "FH_PREV_CLS": 22.8, "FH_SETTLE_PRICE": 19.45, "FH_TOT_TRADED_QTY": 70000, "FH_TOT_TRADED_VAL": 46180000, "FH_OPEN_INT": 181250, "FH_CHANGE_IN_OI": 18750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 630.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 104.2, "FH_TRADE_HIGH_PRICE": 130, "FH_TRADE_LOW_PRICE": 104.2, "FH_CLOSING_PRICE": 125, "FH_LAST_TRADED_PRICE": 123.75, "FH_PREV_CLS": 108.9, "FH_SETTLE_PRICE": 125, "FH_TOT_TRADED_QTY": 33500, "FH_TOT_TRADED_VAL": 263628681.25, "FH_OPEN_INT": 17875, "FH_CHANGE_IN_OI": 1625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7671.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 170, "FH_TRADE_HIGH_PRICE": 171, "FH_TRADE_LOW_PRICE": 147, "FH_CLOSING_PRICE": 152.7, "FH_LAST_TRADED_PRICE": 152.05, "FH_PREV_CLS": 196.95, "FH_SETTLE_PRICE": 152.7, "FH_TOT_TRADED_QTY": 1750, "FH_TOT_TRADED_VAL": 13839550, "FH_OPEN_INT": 12375, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7671.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ALKEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ALKEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 96.05, "FH_TRADE_HIGH_PRICE": 105.8, "FH_TRADE_LOW_PRICE": 75.1, "FH_CLOSING_PRICE": 81.15, "FH_LAST_TRADED_PRICE": 82.9, "FH_PREV_CLS": 93.8, "FH_SETTLE_PRICE": 81.15, "FH_TOT_TRADED_QTY": 13875, "FH_TOT_TRADED_VAL": 76136606.25, "FH_OPEN_INT": 21000, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5300.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ALKEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ALKEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 135, "FH_TRADE_HIGH_PRICE": 160.15, "FH_TRADE_LOW_PRICE": 129, "FH_CLOSING_PRICE": 150.65, "FH_LAST_TRADED_PRICE": 149.7, "FH_PREV_CLS": 157.4, "FH_SETTLE_PRICE": 150.65, "FH_TOT_TRADED_QTY": 6250, "FH_TOT_TRADED_VAL": 34632225, "FH_OPEN_INT": 12250, "FH_CHANGE_IN_OI": -2000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5300.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MARICO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=710", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARICO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 710, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.6, "FH_TRADE_HIGH_PRICE": 31.35, "FH_TRADE_LOW_PRICE": 27.9, "FH_CLOSING_PRICE": 31.05, "FH_LAST_TRADED_PRICE": 31, "FH_PREV_CLS": 27.25, "FH_SETTLE_PRICE": 31.05, "FH_TOT_TRADED_QTY": 25200, "FH_TOT_TRADED_VAL": 18661020, "FH_OPEN_INT": 36000, "FH_CHANGE_IN_OI": 7200, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 731.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MARICO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=710", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARICO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 710, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.2, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 6.3, "FH_CLOSING_PRICE": 6.45, "FH_LAST_TRADED_PRICE": 6.45, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 6.45, "FH_TOT_TRADED_QTY": 162000, "FH_TOT_TRADED_VAL": 116151960, "FH_OPEN_INT": 117600, "FH_CHANGE_IN_OI": -9600, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 731.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=VEDL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VEDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.55, "FH_TRADE_HIGH_PRICE": 22.65, "FH_TRADE_LOW_PRICE": 15.4, "FH_CLOSING_PRICE": 19.9, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 14.15, "FH_SETTLE_PRICE": 19.9, "FH_TOT_TRADED_QTY": 500250, "FH_TOT_TRADED_VAL": 220000750, "FH_OPEN_INT": 208150, "FH_CHANGE_IN_OI": 2300, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 431 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=VEDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VEDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.5, "FH_TRADE_HIGH_PRICE": 9.5, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 6.1, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 10.25, "FH_SETTLE_PRICE": 6.1, "FH_TOT_TRADED_QTY": 1757200, "FH_TOT_TRADED_VAL": 749200045, "FH_OPEN_INT": 764750, "FH_CHANGE_IN_OI": 227700, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 431 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MFSL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MFSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 58, "FH_TRADE_HIGH_PRICE": 67.95, "FH_TRADE_LOW_PRICE": 49.15, "FH_CLOSING_PRICE": 64.05, "FH_LAST_TRADED_PRICE": 65.15, "FH_PREV_CLS": 49.25, "FH_SETTLE_PRICE": 64.05, "FH_TOT_TRADED_QTY": 200000, "FH_TOT_TRADED_VAL": 331392840, "FH_OPEN_INT": 47200, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1629.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MFSL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MFSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42, "FH_TRADE_HIGH_PRICE": 42, "FH_TRADE_LOW_PRICE": 24.55, "FH_CLOSING_PRICE": 25.35, "FH_LAST_TRADED_PRICE": 24.95, "FH_PREV_CLS": 37.4, "FH_SETTLE_PRICE": 25.35, "FH_TOT_TRADED_QTY": 104800, "FH_TOT_TRADED_VAL": 170825840, "FH_OPEN_INT": 88800, "FH_CHANGE_IN_OI": 19200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1629.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 170, "FH_TRADE_HIGH_PRICE": 213, "FH_TRADE_LOW_PRICE": 158.1, "FH_CLOSING_PRICE": 210.35, "FH_LAST_TRADED_PRICE": 211.95, "FH_PREV_CLS": 164, "FH_SETTLE_PRICE": 210.35, "FH_TOT_TRADED_QTY": 288000, "FH_TOT_TRADED_VAL": 1292057827.5, "FH_OPEN_INT": 139950, "FH_CHANGE_IN_OI": -14400, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4429.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 101.1, "FH_TRADE_HIGH_PRICE": 106, "FH_TRADE_LOW_PRICE": 57.75, "FH_CLOSING_PRICE": 59.85, "FH_LAST_TRADED_PRICE": 58.2, "FH_PREV_CLS": 102.15, "FH_SETTLE_PRICE": 59.85, "FH_TOT_TRADED_QTY": 469200, "FH_TOT_TRADED_VAL": 2053900597.5, "FH_OPEN_INT": 342000, "FH_CHANGE_IN_OI": 46800, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4429.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UPL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=720", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UPL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 720, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.25, "FH_TRADE_HIGH_PRICE": 22.2, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 20.8, "FH_LAST_TRADED_PRICE": 20.7, "FH_PREV_CLS": 14.7, "FH_SETTLE_PRICE": 20.8, "FH_TOT_TRADED_QTY": 2155805, "FH_TOT_TRADED_VAL": 1593268349, "FH_OPEN_INT": 738475, "FH_CHANGE_IN_OI": -33875, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 727.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UPL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=720", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UPL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 720, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23, "FH_TRADE_HIGH_PRICE": 26.25, "FH_TRADE_LOW_PRICE": 16.3, "FH_CLOSING_PRICE": 17.4, "FH_LAST_TRADED_PRICE": 17.25, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 17.4, "FH_TOT_TRADED_QTY": 976955, "FH_TOT_TRADED_VAL": 722422857, "FH_OPEN_INT": 516255, "FH_CHANGE_IN_OI": 71815, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 727.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=152.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATASTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 152.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.45, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.25, "FH_PREV_CLS": 5.45, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 1584000, "FH_TOT_TRADED_VAL": 250836300, "FH_OPEN_INT": 814000, "FH_CHANGE_IN_OI": 44000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 156.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=152.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATASTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 152.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.65, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 4064500, "FH_TOT_TRADED_VAL": 629188725, "FH_OPEN_INT": 2574000, "FH_CHANGE_IN_OI": 187000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 156.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46.2, "FH_TRADE_HIGH_PRICE": 48.25, "FH_TRADE_LOW_PRICE": 28.7, "FH_CLOSING_PRICE": 29.4, "FH_LAST_TRADED_PRICE": 29.4, "FH_PREV_CLS": 46.2, "FH_SETTLE_PRICE": 29.4, "FH_TOT_TRADED_QTY": 1755250, "FH_TOT_TRADED_VAL": 2832544662.5, "FH_OPEN_INT": 493850, "FH_CHANGE_IN_OI": 434000, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1563.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.3, "FH_TRADE_HIGH_PRICE": 43.4, "FH_TRADE_LOW_PRICE": 24.9, "FH_CLOSING_PRICE": 40.65, "FH_LAST_TRADED_PRICE": 40.35, "FH_PREV_CLS": 26.2, "FH_SETTLE_PRICE": 40.65, "FH_TOT_TRADED_QTY": 1058750, "FH_TOT_TRADED_VAL": 1709089305, "FH_OPEN_INT": 231350, "FH_CHANGE_IN_OI": 91000, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1563.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=680", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAMOTORS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 680, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.9, "FH_TRADE_HIGH_PRICE": 27.75, "FH_TRADE_LOW_PRICE": 15.9, "FH_CLOSING_PRICE": 26.85, "FH_LAST_TRADED_PRICE": 26.85, "FH_PREV_CLS": 15.95, "FH_SETTLE_PRICE": 26.85, "FH_TOT_TRADED_QTY": 6535200, "FH_TOT_TRADED_VAL": 4584285760, "FH_OPEN_INT": 2189600, "FH_CHANGE_IN_OI": 76000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 690.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=680", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAMOTORS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 680, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.25, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 12.3, "FH_CLOSING_PRICE": 12.6, "FH_LAST_TRADED_PRICE": 12.45, "FH_PREV_CLS": 22.6, "FH_SETTLE_PRICE": 12.6, "FH_TOT_TRADED_QTY": 4176800, "FH_TOT_TRADED_VAL": 2903924600, "FH_OPEN_INT": 2598400, "FH_CHANGE_IN_OI": 451200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 690.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.6, "FH_TRADE_HIGH_PRICE": 6.2, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 6.15, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 3.6, "FH_SETTLE_PRICE": 6.15, "FH_TOT_TRADED_QTY": 3234900, "FH_TOT_TRADED_VAL": 315072495, "FH_OPEN_INT": 750300, "FH_CHANGE_IN_OI": -258300, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 96.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.9, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 3019650, "FH_TOT_TRADED_VAL": 284861235, "FH_OPEN_INT": 1377600, "FH_CHANGE_IN_OI": 178350, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 96.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 108, "FH_TRADE_HIGH_PRICE": 139.5, "FH_TRADE_LOW_PRICE": 102.75, "FH_CLOSING_PRICE": 133.3, "FH_LAST_TRADED_PRICE": 133.6, "FH_PREV_CLS": 110, "FH_SETTLE_PRICE": 133.3, "FH_TOT_TRADED_QTY": 4050, "FH_TOT_TRADED_VAL": 9670106.25, "FH_OPEN_INT": 11475, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2360.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.35, "FH_TRADE_HIGH_PRICE": 26.3, "FH_TRADE_LOW_PRICE": 15.95, "FH_CLOSING_PRICE": 18.05, "FH_LAST_TRADED_PRICE": 17.9, "FH_PREV_CLS": 25.05, "FH_SETTLE_PRICE": 18.05, "FH_TOT_TRADED_QTY": 46125, "FH_TOT_TRADED_VAL": 105159791.25, "FH_OPEN_INT": 38250, "FH_CHANGE_IN_OI": -11700, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2360.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ZYDUSLIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=980", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ZYDUSLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 980, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34.9, "FH_TRADE_HIGH_PRICE": 40.6, "FH_TRADE_LOW_PRICE": 33.15, "FH_CLOSING_PRICE": 35.85, "FH_LAST_TRADED_PRICE": 35.4, "FH_PREV_CLS": 31.45, "FH_SETTLE_PRICE": 35.85, "FH_TOT_TRADED_QTY": 96300, "FH_TOT_TRADED_VAL": 97896240, "FH_OPEN_INT": 62100, "FH_CHANGE_IN_OI": -7200, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 991.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ZYDUSLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=980", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ZYDUSLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 980, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.5, "FH_TRADE_HIGH_PRICE": 21, "FH_TRADE_LOW_PRICE": 15.9, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 18.85, "FH_PREV_CLS": 23.95, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 179100, "FH_TOT_TRADED_VAL": 178749090, "FH_OPEN_INT": 103500, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 991.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIVISLAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 176.05, "FH_TRADE_HIGH_PRICE": 188.6, "FH_TRADE_LOW_PRICE": 155, "FH_CLOSING_PRICE": 165.1, "FH_LAST_TRADED_PRICE": 163.85, "FH_PREV_CLS": 182.95, "FH_SETTLE_PRICE": 165.1, "FH_TOT_TRADED_QTY": 103200, "FH_TOT_TRADED_VAL": 646692790, "FH_OPEN_INT": 50400, "FH_CHANGE_IN_OI": 23700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6093 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIVISLAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 148.55, "FH_TRADE_HIGH_PRICE": 148.55, "FH_TRADE_LOW_PRICE": 118, "FH_CLOSING_PRICE": 133.25, "FH_LAST_TRADED_PRICE": 135.3, "FH_PREV_CLS": 125.6, "FH_SETTLE_PRICE": 133.25, "FH_TOT_TRADED_QTY": 74000, "FH_TOT_TRADED_VAL": 461375585, "FH_OPEN_INT": 41300, "FH_CHANGE_IN_OI": 9600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6093 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.1, "FH_TRADE_HIGH_PRICE": 2.65, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 2995825, "FH_TOT_TRADED_VAL": 210593048.75, "FH_OPEN_INT": 2801050, "FH_CHANGE_IN_OI": 55650, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.6, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.05, "FH_PREV_CLS": 1.65, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 5731950, "FH_TOT_TRADED_VAL": 397424938.75, "FH_OPEN_INT": 4748800, "FH_CHANGE_IN_OI": 1465450, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MUTHOOTFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 88.4, "FH_TRADE_HIGH_PRICE": 134.15, "FH_TRADE_LOW_PRICE": 88.4, "FH_CLOSING_PRICE": 119.65, "FH_LAST_TRADED_PRICE": 118.8, "FH_PREV_CLS": 78.15, "FH_SETTLE_PRICE": 119.65, "FH_TOT_TRADED_QTY": 100925, "FH_TOT_TRADED_VAL": 278640670, "FH_OPEN_INT": 30525, "FH_CHANGE_IN_OI": -6050, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2710 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MUTHOOTFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 68, "FH_TRADE_HIGH_PRICE": 68, "FH_TRADE_LOW_PRICE": 40.55, "FH_CLOSING_PRICE": 42.9, "FH_LAST_TRADED_PRICE": 43.15, "FH_PREV_CLS": 74.45, "FH_SETTLE_PRICE": 42.9, "FH_TOT_TRADED_QTY": 226875, "FH_TOT_TRADED_VAL": 612068008.75, "FH_OPEN_INT": 110275, "FH_CHANGE_IN_OI": 42075, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2710 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.85, "FH_TRADE_HIGH_PRICE": 6.65, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 6.05, "FH_LAST_TRADED_PRICE": 6.1, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 6.05, "FH_TOT_TRADED_QTY": 1875000, "FH_TOT_TRADED_VAL": 273506062.5, "FH_OPEN_INT": 1338750, "FH_CHANGE_IN_OI": -22500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.45, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.9, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 1897500, "FH_TOT_TRADED_VAL": 271734375, "FH_OPEN_INT": 1848750, "FH_CHANGE_IN_OI": -41250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=M&M&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3300", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=M&M&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3300", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56, "FH_TRADE_HIGH_PRICE": 59.4, "FH_TRADE_LOW_PRICE": 49.7, "FH_CLOSING_PRICE": 56.5, "FH_LAST_TRADED_PRICE": 56.3, "FH_PREV_CLS": 56.05, "FH_SETTLE_PRICE": 56.5, "FH_TOT_TRADED_QTY": 151200, "FH_TOT_TRADED_VAL": 301573660, "FH_OPEN_INT": 60400, "FH_CHANGE_IN_OI": -4800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1968.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.95, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 19.2, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 23.05, "FH_SETTLE_PRICE": 19.2, "FH_TOT_TRADED_QTY": 336800, "FH_TOT_TRADED_VAL": 660376460, "FH_OPEN_INT": 264000, "FH_CHANGE_IN_OI": 22000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1968.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JSWSTEEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWSTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.3, "FH_TRADE_HIGH_PRICE": 26.2, "FH_TRADE_LOW_PRICE": 21.7, "FH_CLOSING_PRICE": 25.05, "FH_LAST_TRADED_PRICE": 24.8, "FH_PREV_CLS": 22.75, "FH_SETTLE_PRICE": 25.05, "FH_TOT_TRADED_QTY": 495450, "FH_TOT_TRADED_VAL": 527292045, "FH_OPEN_INT": 333450, "FH_CHANGE_IN_OI": 61425, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1035.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JSWSTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWSTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.35, "FH_TRADE_HIGH_PRICE": 29.9, "FH_TRADE_LOW_PRICE": 21.3, "FH_CLOSING_PRICE": 22.65, "FH_LAST_TRADED_PRICE": 23.5, "FH_PREV_CLS": 28.8, "FH_SETTLE_PRICE": 22.65, "FH_TOT_TRADED_QTY": 220725, "FH_TOT_TRADED_VAL": 234999765, "FH_OPEN_INT": 148500, "FH_CHANGE_IN_OI": 54000, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1035.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIGREEN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIGREEN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36, "FH_TRADE_HIGH_PRICE": 44, "FH_TRADE_LOW_PRICE": 34.85, "FH_CLOSING_PRICE": 42.8, "FH_LAST_TRADED_PRICE": 42.15, "FH_PREV_CLS": 34.25, "FH_SETTLE_PRICE": 42.8, "FH_TOT_TRADED_QTY": 473400, "FH_TOT_TRADED_VAL": 454047750, "FH_OPEN_INT": 137400, "FH_CHANGE_IN_OI": 10200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 931.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIGREEN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIGREEN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.5, "FH_TRADE_HIGH_PRICE": 32.4, "FH_TRADE_LOW_PRICE": 24.5, "FH_CLOSING_PRICE": 25.3, "FH_LAST_TRADED_PRICE": 25.45, "FH_PREV_CLS": 35.9, "FH_SETTLE_PRICE": 25.3, "FH_TOT_TRADED_QTY": 195000, "FH_TOT_TRADED_VAL": 184833990, "FH_OPEN_INT": 153600, "FH_CHANGE_IN_OI": 6600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 931.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57.3, "FH_TRADE_HIGH_PRICE": 71.05, "FH_TRADE_LOW_PRICE": 54.45, "FH_CLOSING_PRICE": 67.2, "FH_LAST_TRADED_PRICE": 67.55, "FH_PREV_CLS": 47.45, "FH_SETTLE_PRICE": 67.2, "FH_TOT_TRADED_QTY": 23800, "FH_TOT_TRADED_VAL": 17242802.5, "FH_OPEN_INT": 46750, "FH_CHANGE_IN_OI": -6800, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 717.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.3, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 5.3, "FH_TOT_TRADED_QTY": 853400, "FH_TOT_TRADED_VAL": 568038892.5, "FH_OPEN_INT": 397800, "FH_CHANGE_IN_OI": 257550, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 717.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 16.45, "FH_LAST_TRADED_PRICE": 16.4, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 16.45, "FH_TOT_TRADED_QTY": 144300, "FH_TOT_TRADED_VAL": 90183430, "FH_OPEN_INT": 111925, "FH_CHANGE_IN_OI": 22200, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 608.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.65, "FH_TRADE_HIGH_PRICE": 19.7, "FH_TRADE_LOW_PRICE": 14.6, "FH_CLOSING_PRICE": 14.75, "FH_LAST_TRADED_PRICE": 14.75, "FH_PREV_CLS": 20.6, "FH_SETTLE_PRICE": 14.75, "FH_TOT_TRADED_QTY": 45325, "FH_TOT_TRADED_VAL": 28404992.5, "FH_OPEN_INT": 88800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 608.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TRENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TRENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 254.65, "FH_TRADE_HIGH_PRICE": 344, "FH_TRADE_LOW_PRICE": 254.6, "FH_CLOSING_PRICE": 332.25, "FH_LAST_TRADED_PRICE": 330.2, "FH_PREV_CLS": 250.1, "FH_SETTLE_PRICE": 332.25, "FH_TOT_TRADED_QTY": 50900, "FH_TOT_TRADED_VAL": 280272520, "FH_OPEN_INT": 24300, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5450 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TRENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TRENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 109.3, "FH_TRADE_HIGH_PRICE": 110.9, "FH_TRADE_LOW_PRICE": 62.7, "FH_CLOSING_PRICE": 64.75, "FH_LAST_TRADED_PRICE": 64.4, "FH_PREV_CLS": 118.6, "FH_SETTLE_PRICE": 64.75, "FH_TOT_TRADED_QTY": 148100, "FH_TOT_TRADED_VAL": 782141565, "FH_OPEN_INT": 95600, "FH_CHANGE_IN_OI": 6600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5450 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MANKIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANKIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 106, "FH_TRADE_HIGH_PRICE": 120.1, "FH_TRADE_LOW_PRICE": 106, "FH_CLOSING_PRICE": 119.75, "FH_LAST_TRADED_PRICE": 120.1, "FH_PREV_CLS": 104.15, "FH_SETTLE_PRICE": 119.75, "FH_TOT_TRADED_QTY": 3600, "FH_TOT_TRADED_VAL": 9228825, "FH_OPEN_INT": 2700, "FH_CHANGE_IN_OI": 675, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2520.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MANKIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANKIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.55, "FH_TRADE_HIGH_PRICE": 55.5, "FH_TRADE_LOW_PRICE": 37.55, "FH_CLOSING_PRICE": 38.7, "FH_LAST_TRADED_PRICE": 37.55, "FH_PREV_CLS": 59.4, "FH_SETTLE_PRICE": 38.7, "FH_TOT_TRADED_QTY": 6750, "FH_TOT_TRADED_VAL": 16839731.25, "FH_OPEN_INT": 12150, "FH_CHANGE_IN_OI": 2475, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2520.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.95, "FH_TRADE_HIGH_PRICE": 55, "FH_TRADE_LOW_PRICE": 46.4, "FH_CLOSING_PRICE": 51.45, "FH_LAST_TRADED_PRICE": 53.5, "FH_PREV_CLS": 50.55, "FH_SETTLE_PRICE": 51.45, "FH_TOT_TRADED_QTY": 426525, "FH_TOT_TRADED_VAL": 874640868.75, "FH_OPEN_INT": 343475, "FH_CHANGE_IN_OI": 62975, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1952.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 85.75, "FH_TRADE_HIGH_PRICE": 93.55, "FH_TRADE_LOW_PRICE": 81.05, "FH_CLOSING_PRICE": 84.75, "FH_LAST_TRADED_PRICE": 82, "FH_PREV_CLS": 93.55, "FH_SETTLE_PRICE": 84.75, "FH_TOT_TRADED_QTY": 76175, "FH_TOT_TRADED_VAL": 158923008.75, "FH_OPEN_INT": 318450, "FH_CHANGE_IN_OI": 11825, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1952.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.2, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 2024000, "FH_TOT_TRADED_VAL": 119240800, "FH_OPEN_INT": 2280000, "FH_CHANGE_IN_OI": 872000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.5, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 5456000, "FH_TOT_TRADED_VAL": 312815200, "FH_OPEN_INT": 9224000, "FH_CHANGE_IN_OI": 3632000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LUPIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LUPIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48.95, "FH_TRADE_HIGH_PRICE": 57, "FH_TRADE_LOW_PRICE": 42.45, "FH_CLOSING_PRICE": 44.05, "FH_LAST_TRADED_PRICE": 43.55, "FH_PREV_CLS": 44.9, "FH_SETTLE_PRICE": 44.05, "FH_TOT_TRADED_QTY": 192525, "FH_TOT_TRADED_VAL": 379244478.75, "FH_OPEN_INT": 92225, "FH_CHANGE_IN_OI": 35700, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1898 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LUPIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LUPIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49.75, "FH_TRADE_HIGH_PRICE": 54.4, "FH_TRADE_LOW_PRICE": 40.35, "FH_CLOSING_PRICE": 51.95, "FH_LAST_TRADED_PRICE": 53.9, "FH_PREV_CLS": 56.75, "FH_SETTLE_PRICE": 51.95, "FH_TOT_TRADED_QTY": 87125, "FH_TOT_TRADED_VAL": 171229992.5, "FH_OPEN_INT": 62900, "FH_CHANGE_IN_OI": 7225, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1898 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PERSISTENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PERSISTENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 219.95, "FH_TRADE_HIGH_PRICE": 257, "FH_TRADE_LOW_PRICE": 210.9, "FH_CLOSING_PRICE": 249.2, "FH_LAST_TRADED_PRICE": 245.35, "FH_PREV_CLS": 181.65, "FH_SETTLE_PRICE": 249.2, "FH_TOT_TRADED_QTY": 66200, "FH_TOT_TRADED_VAL": 366298495, "FH_OPEN_INT": 14300, "FH_CHANGE_IN_OI": -4800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5420 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PERSISTENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PERSISTENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 123.05, "FH_TRADE_HIGH_PRICE": 127.7, "FH_TRADE_LOW_PRICE": 94.6, "FH_CLOSING_PRICE": 96.45, "FH_LAST_TRADED_PRICE": 97, "FH_PREV_CLS": 151.7, "FH_SETTLE_PRICE": 96.45, "FH_TOT_TRADED_QTY": 71400, "FH_TOT_TRADED_VAL": 386224520, "FH_OPEN_INT": 31100, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5420 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=OBEROIRLTY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1620", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OBEROIRLTY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1620, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46, "FH_TRADE_HIGH_PRICE": 60, "FH_TRADE_LOW_PRICE": 43.9, "FH_CLOSING_PRICE": 58.85, "FH_LAST_TRADED_PRICE": 58.75, "FH_PREV_CLS": 44.85, "FH_SETTLE_PRICE": 58.85, "FH_TOT_TRADED_QTY": 109900, "FH_TOT_TRADED_VAL": 183950410, "FH_OPEN_INT": 49700, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1638.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=OBEROIRLTY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1620", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OBEROIRLTY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1620, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48.4, "FH_TRADE_HIGH_PRICE": 49.25, "FH_TRADE_LOW_PRICE": 31.65, "FH_CLOSING_PRICE": 32.1, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 47.05, "FH_SETTLE_PRICE": 32.1, "FH_TOT_TRADED_QTY": 71750, "FH_TOT_TRADED_VAL": 118838877.5, "FH_OPEN_INT": 55650, "FH_CHANGE_IN_OI": -9100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1638.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.95, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 27380000, "FH_TOT_TRADED_VAL": 3635711750, "FH_OPEN_INT": 6635000, "FH_CHANGE_IN_OI": 1940000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.05, "FH_TRADE_HIGH_PRICE": 5.95, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 4.6, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 4.6, "FH_TOT_TRADED_QTY": 3305000, "FH_TOT_TRADED_VAL": 446726000, "FH_OPEN_INT": 2890000, "FH_CHANGE_IN_OI": 115000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIDILITIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 75, "FH_TRADE_HIGH_PRICE": 113, "FH_TRADE_LOW_PRICE": 75, "FH_CLOSING_PRICE": 110.2, "FH_LAST_TRADED_PRICE": 111, "FH_PREV_CLS": 67.1, "FH_SETTLE_PRICE": 110.2, "FH_TOT_TRADED_QTY": 8500, "FH_TOT_TRADED_VAL": 26790750, "FH_OPEN_INT": 8750, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3125.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIDILITIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 28.7, "FH_CLOSING_PRICE": 29.4, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 57.7, "FH_SETTLE_PRICE": 29.4, "FH_TOT_TRADED_QTY": 12000, "FH_TOT_TRADED_VAL": 37106675, "FH_OPEN_INT": 12750, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3125.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BHARTIARTL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARTIARTL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50, "FH_TRADE_HIGH_PRICE": 55, "FH_TRADE_LOW_PRICE": 42.6, "FH_CLOSING_PRICE": 49.5, "FH_LAST_TRADED_PRICE": 49.25, "FH_PREV_CLS": 45.1, "FH_SETTLE_PRICE": 49.5, "FH_TOT_TRADED_QTY": 370025, "FH_TOT_TRADED_VAL": 713639572.5, "FH_OPEN_INT": 175750, "FH_CHANGE_IN_OI": -3800, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1900.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BHARTIARTL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARTIARTL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22, "FH_TRADE_HIGH_PRICE": 25.6, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 20.7, "FH_LAST_TRADED_PRICE": 20.65, "FH_PREV_CLS": 24.9, "FH_SETTLE_PRICE": 20.7, "FH_TOT_TRADED_QTY": 723425, "FH_TOT_TRADED_VAL": 1375606982.5, "FH_OPEN_INT": 258875, "FH_CHANGE_IN_OI": 23275, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1900.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.95, "FH_TRADE_HIGH_PRICE": 32.15, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 31, "FH_PREV_CLS": 26.5, "FH_SETTLE_PRICE": 30.95, "FH_TOT_TRADED_QTY": 2578800, "FH_TOT_TRADED_VAL": 3687834465, "FH_OPEN_INT": 1207500, "FH_CHANGE_IN_OI": -163100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1411 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.05, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 14.15, "FH_LAST_TRADED_PRICE": 14.25, "FH_PREV_CLS": 19.65, "FH_SETTLE_PRICE": 14.15, "FH_TOT_TRADED_QTY": 2702000, "FH_TOT_TRADED_VAL": 3824663710, "FH_OPEN_INT": 1637300, "FH_CHANGE_IN_OI": -200200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1411 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.75, "FH_TRADE_HIGH_PRICE": 14.3, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 12.3, "FH_LAST_TRADED_PRICE": 12.2, "FH_PREV_CLS": 11.5, "FH_SETTLE_PRICE": 12.3, "FH_TOT_TRADED_QTY": 164300, "FH_TOT_TRADED_VAL": 47273140, "FH_OPEN_INT": 272800, "FH_CHANGE_IN_OI": 49600, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 280.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.55, "FH_TRADE_HIGH_PRICE": 5.9, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 6.55, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 728500, "FH_TOT_TRADED_VAL": 204166620, "FH_OPEN_INT": 601400, "FH_CHANGE_IN_OI": 37200, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 280.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JINDALSTEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JINDALSTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.8, "FH_TRADE_HIGH_PRICE": 31.2, "FH_TRADE_LOW_PRICE": 22.55, "FH_CLOSING_PRICE": 30.55, "FH_LAST_TRADED_PRICE": 30.85, "FH_PREV_CLS": 22.75, "FH_SETTLE_PRICE": 30.55, "FH_TOT_TRADED_QTY": 506875, "FH_TOT_TRADED_VAL": 500561937.5, "FH_OPEN_INT": 105625, "FH_CHANGE_IN_OI": 13125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 962.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JINDALSTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JINDALSTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.5, "FH_TRADE_HIGH_PRICE": 31.5, "FH_TRADE_LOW_PRICE": 20.5, "FH_CLOSING_PRICE": 20.95, "FH_LAST_TRADED_PRICE": 20.75, "FH_PREV_CLS": 30.75, "FH_SETTLE_PRICE": 20.95, "FH_TOT_TRADED_QTY": 116875, "FH_TOT_TRADED_VAL": 115009031.25, "FH_OPEN_INT": 108125, "FH_CHANGE_IN_OI": 23750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 962.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.2, "FH_TRADE_HIGH_PRICE": 3.55, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 2032000, "FH_TOT_TRADED_VAL": 211997600, "FH_OPEN_INT": 824000, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 102.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.3, "FH_TRADE_HIGH_PRICE": 2.3, "FH_TRADE_LOW_PRICE": 1.65, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 3280000, "FH_TOT_TRADED_VAL": 337481200, "FH_OPEN_INT": 1656000, "FH_CHANGE_IN_OI": 240000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 102.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDUSINDBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSINDBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20, "FH_TRADE_HIGH_PRICE": 24.85, "FH_TRADE_LOW_PRICE": 19.8, "FH_CLOSING_PRICE": 24.4, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 19.25, "FH_SETTLE_PRICE": 24.4, "FH_TOT_TRADED_QTY": 1398600, "FH_TOT_TRADED_VAL": 1080250990, "FH_OPEN_INT": 630000, "FH_CHANGE_IN_OI": 14700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 752.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDUSINDBK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSINDBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.9, "FH_TRADE_HIGH_PRICE": 24.6, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 17.55, "FH_LAST_TRADED_PRICE": 17.8, "FH_PREV_CLS": 25.55, "FH_SETTLE_PRICE": 17.55, "FH_TOT_TRADED_QTY": 700700, "FH_TOT_TRADED_VAL": 539943845, "FH_OPEN_INT": 729400, "FH_CHANGE_IN_OI": 116200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 752.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RVNL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RVNL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.7, "FH_TRADE_HIGH_PRICE": 12.65, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 12.3, "FH_LAST_TRADED_PRICE": 12.05, "FH_PREV_CLS": 6.7, "FH_SETTLE_PRICE": 12.3, "FH_TOT_TRADED_QTY": 1823250, "FH_TOT_TRADED_VAL": 582498950, "FH_OPEN_INT": 457875, "FH_CHANGE_IN_OI": -272250, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RVNL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RVNL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.35, "FH_TRADE_HIGH_PRICE": 19.45, "FH_TRADE_LOW_PRICE": 11.3, "FH_CLOSING_PRICE": 11.5, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 21.45, "FH_SETTLE_PRICE": 11.5, "FH_TOT_TRADED_QTY": 371250, "FH_TOT_TRADED_VAL": 120030900, "FH_OPEN_INT": 221375, "FH_CHANGE_IN_OI": 20625, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.55, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 2.4, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 7715250, "FH_TOT_TRADED_VAL": 831641512.5, "FH_OPEN_INT": 5643000, "FH_CHANGE_IN_OI": 465750, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 105.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.95, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 3321000, "FH_TOT_TRADED_VAL": 357007837.5, "FH_OPEN_INT": 7404750, "FH_CHANGE_IN_OI": 216000, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 105.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KPITTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KPITTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.9, "FH_TRADE_HIGH_PRICE": 71, "FH_TRADE_LOW_PRICE": 47.9, "FH_CLOSING_PRICE": 70.1, "FH_LAST_TRADED_PRICE": 70.45, "FH_PREV_CLS": 43.2, "FH_SETTLE_PRICE": 70.1, "FH_TOT_TRADED_QTY": 24000, "FH_TOT_TRADED_VAL": 29780760, "FH_OPEN_INT": 19600, "FH_CHANGE_IN_OI": 1200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1225.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=KPITTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KPITTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.25, "FH_TRADE_HIGH_PRICE": 35.25, "FH_TRADE_LOW_PRICE": 17.85, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 18.35, "FH_PREV_CLS": 37.3, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 82400, "FH_TOT_TRADED_VAL": 99127200, "FH_OPEN_INT": 54400, "FH_CHANGE_IN_OI": -5200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1225.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.05, "FH_TRADE_HIGH_PRICE": 10.25, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 9.35, "FH_LAST_TRADED_PRICE": 9.3, "FH_PREV_CLS": 8.3, "FH_SETTLE_PRICE": 9.35, "FH_TOT_TRADED_QTY": 517500, "FH_TOT_TRADED_VAL": 188286625, "FH_OPEN_INT": 475000, "FH_CHANGE_IN_OI": 115000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 352.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.65, "FH_TRADE_HIGH_PRICE": 13.1, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10.25, "FH_LAST_TRADED_PRICE": 10.3, "FH_PREV_CLS": 12.85, "FH_SETTLE_PRICE": 10.25, "FH_TOT_TRADED_QTY": 125000, "FH_TOT_TRADED_VAL": 45760125, "FH_OPEN_INT": 275000, "FH_CHANGE_IN_OI": 57500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 352.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.1, "FH_TRADE_HIGH_PRICE": 9.15, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 8.55, "FH_LAST_TRADED_PRICE": 8.65, "FH_PREV_CLS": 6.75, "FH_SETTLE_PRICE": 8.55, "FH_TOT_TRADED_QTY": 7053375, "FH_TOT_TRADED_VAL": 1539808462.5, "FH_OPEN_INT": 1829625, "FH_CHANGE_IN_OI": 349125, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.65, "FH_TRADE_HIGH_PRICE": 6.65, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 2617125, "FH_TOT_TRADED_VAL": 563587762.5, "FH_OPEN_INT": 1787625, "FH_CHANGE_IN_OI": 147000, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 67.05, "FH_TRADE_HIGH_PRICE": 67.05, "FH_TRADE_LOW_PRICE": 53, "FH_CLOSING_PRICE": 57.2, "FH_LAST_TRADED_PRICE": 57, "FH_PREV_CLS": 67.55, "FH_SETTLE_PRICE": 57.2, "FH_TOT_TRADED_QTY": 688200, "FH_TOT_TRADED_VAL": 1870736160, "FH_OPEN_INT": 217500, "FH_CHANGE_IN_OI": 69900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2649.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.7, "FH_TRADE_HIGH_PRICE": 60.8, "FH_TRADE_LOW_PRICE": 45.25, "FH_CLOSING_PRICE": 52.25, "FH_LAST_TRADED_PRICE": 53.95, "FH_PREV_CLS": 51, "FH_SETTLE_PRICE": 52.25, "FH_TOT_TRADED_QTY": 417600, "FH_TOT_TRADED_VAL": 1132434390, "FH_OPEN_INT": 103500, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2649.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=YESBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=19", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "YESBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 19, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.7, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 0.7, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 43757700, "FH_TOT_TRADED_VAL": 868386640, "FH_OPEN_INT": 32934900, "FH_CHANGE_IN_OI": 528700, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 19.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=YESBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=19", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "YESBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 19, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.45, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 26310600, "FH_TOT_TRADED_VAL": 510058660, "FH_OPEN_INT": 44099800, "FH_CHANGE_IN_OI": -279900, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 19.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SHREECEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=29750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHREECEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 29750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 769.95, "FH_TRADE_HIGH_PRICE": 883.5, "FH_TRADE_LOW_PRICE": 680.1, "FH_CLOSING_PRICE": 821.5, "FH_LAST_TRADED_PRICE": 850, "FH_PREV_CLS": 2114.3, "FH_SETTLE_PRICE": 821.5, "FH_TOT_TRADED_QTY": 1525, "FH_TOT_TRADED_VAL": 46545197.5, "FH_OPEN_INT": 875, "FH_CHANGE_IN_OI": 875, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29870 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SHREECEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=29750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHREECEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 29750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 837, "FH_LAST_TRADED_PRICE": 837, "FH_PREV_CLS": 837, "FH_SETTLE_PRICE": 766.85, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 75, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29870 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 100, "FH_TRADE_HIGH_PRICE": 143.9, "FH_TRADE_LOW_PRICE": 94.2, "FH_CLOSING_PRICE": 138.45, "FH_LAST_TRADED_PRICE": 139.2, "FH_PREV_CLS": 74.6, "FH_SETTLE_PRICE": 138.45, "FH_TOT_TRADED_QTY": 339625, "FH_TOT_TRADED_VAL": 1006667213.75, "FH_OPEN_INT": 34375, "FH_CHANGE_IN_OI": 23100, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2921.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 90, "FH_TRADE_HIGH_PRICE": 90, "FH_TRADE_LOW_PRICE": 54.9, "FH_CLOSING_PRICE": 56.8, "FH_LAST_TRADED_PRICE": 56.75, "FH_PREV_CLS": 117, "FH_SETTLE_PRICE": 56.8, "FH_TOT_TRADED_QTY": 142725, "FH_TOT_TRADED_VAL": 416306385, "FH_OPEN_INT": 52525, "FH_CHANGE_IN_OI": 37675, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2921.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.1, "FH_TRADE_HIGH_PRICE": 10.8, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 10.65, "FH_LAST_TRADED_PRICE": 10.65, "FH_PREV_CLS": 6.5, "FH_SETTLE_PRICE": 10.65, "FH_TOT_TRADED_QTY": 549450, "FH_TOT_TRADED_VAL": 117420240, "FH_OPEN_INT": 296925, "FH_CHANGE_IN_OI": -61050, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.85, "FH_TRADE_HIGH_PRICE": 7.85, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 394050, "FH_TOT_TRADED_VAL": 82638806.25, "FH_OPEN_INT": 344100, "FH_CHANGE_IN_OI": -8325, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.45, "FH_TRADE_HIGH_PRICE": 15.8, "FH_TRADE_LOW_PRICE": 9.2, "FH_CLOSING_PRICE": 15.6, "FH_LAST_TRADED_PRICE": 15.65, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 15.6, "FH_TOT_TRADED_QTY": 828000, "FH_TOT_TRADED_VAL": 229082250, "FH_OPEN_INT": 342000, "FH_CHANGE_IN_OI": -24000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 275 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.1, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 8.9, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 2214000, "FH_TOT_TRADED_VAL": 598038900, "FH_OPEN_INT": 687000, "FH_CHANGE_IN_OI": 171000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 275 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SUPREMEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUPREMEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 177.85, "FH_TRADE_HIGH_PRICE": 210, "FH_TRADE_LOW_PRICE": 171.15, "FH_CLOSING_PRICE": 202, "FH_LAST_TRADED_PRICE": 202, "FH_PREV_CLS": 155.7, "FH_SETTLE_PRICE": 202, "FH_TOT_TRADED_QTY": 19600, "FH_TOT_TRADED_VAL": 92110707.5, "FH_OPEN_INT": 8925, "FH_CHANGE_IN_OI": -4025, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4574.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SUPREMEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUPREMEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 134.35, "FH_TRADE_HIGH_PRICE": 138.35, "FH_TRADE_LOW_PRICE": 97.1, "FH_CLOSING_PRICE": 102.65, "FH_LAST_TRADED_PRICE": 103.45, "FH_PREV_CLS": 161.4, "FH_SETTLE_PRICE": 102.65, "FH_TOT_TRADED_QTY": 11725, "FH_TOT_TRADED_VAL": 54141368.75, "FH_OPEN_INT": 20825, "FH_CHANGE_IN_OI": 2275, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4574.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.4, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 12.35, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 832800, "FH_TOT_TRADED_VAL": 678635880, "FH_OPEN_INT": 392800, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 810.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.2, "FH_TRADE_HIGH_PRICE": 29.2, "FH_TRADE_LOW_PRICE": 18.25, "FH_CLOSING_PRICE": 19.05, "FH_LAST_TRADED_PRICE": 18.35, "FH_PREV_CLS": 29.2, "FH_SETTLE_PRICE": 19.05, "FH_TOT_TRADED_QTY": 300800, "FH_TOT_TRADED_VAL": 247675120, "FH_OPEN_INT": 314400, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 810.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.6, "FH_TRADE_HIGH_PRICE": 18.9, "FH_TRADE_LOW_PRICE": 13.55, "FH_CLOSING_PRICE": 15, "FH_LAST_TRADED_PRICE": 15.2, "FH_PREV_CLS": 16.55, "FH_SETTLE_PRICE": 15, "FH_TOT_TRADED_QTY": 8587700, "FH_TOT_TRADED_VAL": 8377317575, "FH_OPEN_INT": 3444100, "FH_CHANGE_IN_OI": 889900, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 950.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.85, "FH_TRADE_HIGH_PRICE": 20.5, "FH_TRADE_LOW_PRICE": 15.15, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 17.85, "FH_PREV_CLS": 18.05, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 3240600, "FH_TOT_TRADED_VAL": 3168782540, "FH_OPEN_INT": 2327600, "FH_CHANGE_IN_OI": 226600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 950.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=POLICYBZR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLICYBZR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 63.2, "FH_TRADE_HIGH_PRICE": 81.55, "FH_TRADE_LOW_PRICE": 60.95, "FH_CLOSING_PRICE": 79.85, "FH_LAST_TRADED_PRICE": 79.65, "FH_PREV_CLS": 59.05, "FH_SETTLE_PRICE": 79.85, "FH_TOT_TRADED_QTY": 223650, "FH_TOT_TRADED_VAL": 419116512.5, "FH_OPEN_INT": 131600, "FH_CHANGE_IN_OI": 46550, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1816.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=POLICYBZR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLICYBZR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 71.05, "FH_TRADE_HIGH_PRICE": 71.05, "FH_TRADE_LOW_PRICE": 52.1, "FH_CLOSING_PRICE": 54.65, "FH_LAST_TRADED_PRICE": 55.2, "FH_PREV_CLS": 77.6, "FH_SETTLE_PRICE": 54.65, "FH_TOT_TRADED_QTY": 59850, "FH_TOT_TRADED_VAL": 111231277.5, "FH_OPEN_INT": 203350, "FH_CHANGE_IN_OI": -5950, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1816.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.45, "FH_TRADE_HIGH_PRICE": 37.2, "FH_TRADE_LOW_PRICE": 26.6, "FH_CLOSING_PRICE": 36.55, "FH_LAST_TRADED_PRICE": 37, "FH_PREV_CLS": 30.2, "FH_SETTLE_PRICE": 36.55, "FH_TOT_TRADED_QTY": 208450, "FH_TOT_TRADED_VAL": 227607710, "FH_OPEN_INT": 81400, "FH_CHANGE_IN_OI": 19250, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1075.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.3, "FH_TRADE_HIGH_PRICE": 22.65, "FH_TRADE_LOW_PRICE": 14.75, "FH_CLOSING_PRICE": 15, "FH_LAST_TRADED_PRICE": 14.9, "FH_PREV_CLS": 20.15, "FH_SETTLE_PRICE": 15, "FH_TOT_TRADED_QTY": 354750, "FH_TOT_TRADED_VAL": 382630462.5, "FH_OPEN_INT": 219450, "FH_CHANGE_IN_OI": 34650, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1075.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.05, "FH_TRADE_HIGH_PRICE": 10.6, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 9.95, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 9.95, "FH_TOT_TRADED_QTY": 718382, "FH_TOT_TRADED_VAL": 162547759.7, "FH_OPEN_INT": 477434, "FH_CHANGE_IN_OI": -80316, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 222.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.3, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 4.25, "FH_CLOSING_PRICE": 4.5, "FH_LAST_TRADED_PRICE": 4.4, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 4.5, "FH_TOT_TRADED_QTY": 843318, "FH_TOT_TRADED_VAL": 187544776.1, "FH_OPEN_INT": 450662, "FH_CHANGE_IN_OI": 147246, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 222.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PPLPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PPLPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.55, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 8.05, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 147500, "FH_TOT_TRADED_VAL": 28306250, "FH_OPEN_INT": 97500, "FH_CHANGE_IN_OI": 42500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 187.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PPLPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PPLPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.65, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 6.95, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 142500, "FH_TOT_TRADED_VAL": 27073500, "FH_OPEN_INT": 145000, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 187.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 51.4, "FH_TRADE_HIGH_PRICE": 62.8, "FH_TRADE_LOW_PRICE": 49, "FH_CLOSING_PRICE": 59.9, "FH_LAST_TRADED_PRICE": 62.75, "FH_PREV_CLS": 51.15, "FH_SETTLE_PRICE": 59.9, "FH_TOT_TRADED_QTY": 33600, "FH_TOT_TRADED_VAL": 44805500, "FH_OPEN_INT": 67600, "FH_CHANGE_IN_OI": 400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1321.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.4, "FH_TRADE_HIGH_PRICE": 15.55, "FH_TRADE_LOW_PRICE": 8.85, "FH_CLOSING_PRICE": 9.9, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 15.15, "FH_SETTLE_PRICE": 9.9, "FH_TOT_TRADED_QTY": 98000, "FH_TOT_TRADED_VAL": 126626500, "FH_OPEN_INT": 172400, "FH_CHANGE_IN_OI": -10400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1321.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PATANJALI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1760, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 65, "FH_TRADE_HIGH_PRICE": 72, "FH_TRADE_LOW_PRICE": 63.55, "FH_CLOSING_PRICE": 69.85, "FH_LAST_TRADED_PRICE": 67.1, "FH_PREV_CLS": 59.95, "FH_SETTLE_PRICE": 69.85, "FH_TOT_TRADED_QTY": 7500, "FH_TOT_TRADED_VAL": 13714665, "FH_OPEN_INT": 5100, "FH_CHANGE_IN_OI": 300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1793.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PATANJALI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1760, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.5, "FH_TRADE_HIGH_PRICE": 33.2, "FH_TRADE_LOW_PRICE": 26.4, "FH_CLOSING_PRICE": 28.5, "FH_LAST_TRADED_PRICE": 29.6, "FH_PREV_CLS": 36.2, "FH_SETTLE_PRICE": 28.5, "FH_TOT_TRADED_QTY": 33000, "FH_TOT_TRADED_VAL": 59052390, "FH_OPEN_INT": 43500, "FH_CHANGE_IN_OI": 10800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1793.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DABUR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DABUR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.15, "FH_TRADE_HIGH_PRICE": 22.35, "FH_TRADE_LOW_PRICE": 20.15, "FH_CLOSING_PRICE": 22.2, "FH_LAST_TRADED_PRICE": 22.25, "FH_PREV_CLS": 20.5, "FH_SETTLE_PRICE": 22.2, "FH_TOT_TRADED_QTY": 47500, "FH_TOT_TRADED_VAL": 25240562.5, "FH_OPEN_INT": 73750, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 523.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DABUR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DABUR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.85, "FH_TRADE_HIGH_PRICE": 6.85, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.45, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 327500, "FH_TOT_TRADED_VAL": 168845250, "FH_OPEN_INT": 558750, "FH_CHANGE_IN_OI": -27500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 523.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.65, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 2.55, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 769500, "FH_TOT_TRADED_VAL": 54467100, "FH_OPEN_INT": 796500, "FH_CHANGE_IN_OI": -135000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.15, "FH_TRADE_HIGH_PRICE": 1.15, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.3, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 1998000, "FH_TOT_TRADED_VAL": 137820150, "FH_OPEN_INT": 3955500, "FH_CHANGE_IN_OI": 297000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BSE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BSE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 82, "FH_TRADE_HIGH_PRICE": 115.6, "FH_TRADE_LOW_PRICE": 80, "FH_CLOSING_PRICE": 101.8, "FH_LAST_TRADED_PRICE": 103.95, "FH_PREV_CLS": 75.9, "FH_SETTLE_PRICE": 101.8, "FH_TOT_TRADED_QTY": 4498875, "FH_TOT_TRADED_VAL": 10354774668.75, "FH_OPEN_INT": 921750, "FH_CHANGE_IN_OI": 1875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2180.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BSE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BSE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 141.45, "FH_TRADE_HIGH_PRICE": 143.1, "FH_TRADE_LOW_PRICE": 101, "FH_CLOSING_PRICE": 106.1, "FH_LAST_TRADED_PRICE": 102.65, "FH_PREV_CLS": 165.4, "FH_SETTLE_PRICE": 106.1, "FH_TOT_TRADED_QTY": 1528125, "FH_TOT_TRADED_VAL": 3533876268.75, "FH_OPEN_INT": 964875, "FH_CHANGE_IN_OI": 175125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2180.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TORNTPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 84.15, "FH_TRADE_HIGH_PRICE": 84.15, "FH_TRADE_LOW_PRICE": 41.6, "FH_CLOSING_PRICE": 54.8, "FH_LAST_TRADED_PRICE": 54.2, "FH_PREV_CLS": 35.15, "FH_SETTLE_PRICE": 54.8, "FH_TOT_TRADED_QTY": 585750, "FH_TOT_TRADED_VAL": 755823356.25, "FH_OPEN_INT": 53250, "FH_CHANGE_IN_OI": 32250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TORNTPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.05, "FH_TRADE_HIGH_PRICE": 36.55, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 24.4, "FH_LAST_TRADED_PRICE": 23.5, "FH_PREV_CLS": 38.55, "FH_SETTLE_PRICE": 24.4, "FH_TOT_TRADED_QTY": 863625, "FH_TOT_TRADED_VAL": 1096915237.5, "FH_OPEN_INT": 95625, "FH_CHANGE_IN_OI": 85875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.8, "FH_TRADE_HIGH_PRICE": 17.8, "FH_TRADE_LOW_PRICE": 12.4, "FH_CLOSING_PRICE": 17.35, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 12.25, "FH_SETTLE_PRICE": 17.35, "FH_TOT_TRADED_QTY": 2029300, "FH_TOT_TRADED_VAL": 801737755, "FH_OPEN_INT": 1133600, "FH_CHANGE_IN_OI": -406900, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 389.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.35, "FH_TRADE_HIGH_PRICE": 10.65, "FH_TRADE_LOW_PRICE": 5.65, "FH_CLOSING_PRICE": 5.95, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 10.75, "FH_SETTLE_PRICE": 5.95, "FH_TOT_TRADED_QTY": 1764100, "FH_TOT_TRADED_VAL": 683270055, "FH_OPEN_INT": 2083900, "FH_CHANGE_IN_OI": 110500, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 389.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=APLAPOLLO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APLAPOLLO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 52.05, "FH_TRADE_HIGH_PRICE": 72.95, "FH_TRADE_LOW_PRICE": 49.4, "FH_CLOSING_PRICE": 70.95, "FH_LAST_TRADED_PRICE": 72.35, "FH_PREV_CLS": 49.35, "FH_SETTLE_PRICE": 70.95, "FH_TOT_TRADED_QTY": 69300, "FH_TOT_TRADED_VAL": 115275142.5, "FH_OPEN_INT": 156100, "FH_CHANGE_IN_OI": 10150, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1639.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=APLAPOLLO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APLAPOLLO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 37.3, "FH_TRADE_HIGH_PRICE": 37.5, "FH_TRADE_LOW_PRICE": 20.8, "FH_CLOSING_PRICE": 21.9, "FH_LAST_TRADED_PRICE": 21.4, "FH_PREV_CLS": 36.85, "FH_SETTLE_PRICE": 21.9, "FH_TOT_TRADED_QTY": 110250, "FH_TOT_TRADED_VAL": 179129055, "FH_OPEN_INT": 152600, "FH_CHANGE_IN_OI": 3150, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1639.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.8, "FH_TRADE_HIGH_PRICE": 16.25, "FH_TRADE_LOW_PRICE": 12.8, "FH_CLOSING_PRICE": 16.1, "FH_LAST_TRADED_PRICE": 16, "FH_PREV_CLS": 11.9, "FH_SETTLE_PRICE": 16.1, "FH_TOT_TRADED_QTY": 517650, "FH_TOT_TRADED_VAL": 198977120, "FH_OPEN_INT": 827950, "FH_CHANGE_IN_OI": -36250, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 380.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.05, "FH_TRADE_HIGH_PRICE": 6.05, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 1442750, "FH_TOT_TRADED_VAL": 539965355, "FH_OPEN_INT": 1402150, "FH_CHANGE_IN_OI": 121800, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 380.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BANDHANBNK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=162.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANDHANBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 162.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.6, "FH_TRADE_HIGH_PRICE": 6.2, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 1126800, "FH_TOT_TRADED_VAL": 188639280, "FH_OPEN_INT": 385200, "FH_CHANGE_IN_OI": 230400, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 161.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BANDHANBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=162.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANDHANBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 162.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.25, "FH_TRADE_HIGH_PRICE": 5.95, "FH_TRADE_LOW_PRICE": 4.45, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.2, "FH_PREV_CLS": 5.55, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 446400, "FH_TOT_TRADED_VAL": 74919780, "FH_OPEN_INT": 226800, "FH_CHANGE_IN_OI": 7200, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 161.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PAYTM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAYTM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 44, "FH_TRADE_HIGH_PRICE": 53.85, "FH_TRADE_LOW_PRICE": 37.8, "FH_CLOSING_PRICE": 52, "FH_LAST_TRADED_PRICE": 50.1, "FH_PREV_CLS": 40.6, "FH_SETTLE_PRICE": 52, "FH_TOT_TRADED_QTY": 2612175, "FH_TOT_TRADED_VAL": 3363230738.75, "FH_OPEN_INT": 701800, "FH_CHANGE_IN_OI": 13775, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1235.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PAYTM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAYTM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 66.9, "FH_TRADE_HIGH_PRICE": 66.9, "FH_TRADE_LOW_PRICE": 48.5, "FH_CLOSING_PRICE": 50.15, "FH_LAST_TRADED_PRICE": 51.25, "FH_PREV_CLS": 65.2, "FH_SETTLE_PRICE": 50.15, "FH_TOT_TRADED_QTY": 565500, "FH_TOT_TRADED_VAL": 731605547.5, "FH_OPEN_INT": 336400, "FH_CHANGE_IN_OI": 121075, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1235.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.9, "FH_TRADE_HIGH_PRICE": 21.55, "FH_TRADE_LOW_PRICE": 17.65, "FH_CLOSING_PRICE": 20.55, "FH_LAST_TRADED_PRICE": 21.55, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 20.55, "FH_TOT_TRADED_QTY": 304800, "FH_TOT_TRADED_VAL": 82129788.75, "FH_OPEN_INT": 565150, "FH_CHANGE_IN_OI": -28575, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 264.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.4, "FH_TRADE_HIGH_PRICE": 5.65, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 4.6, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 4.6, "FH_TOT_TRADED_QTY": 1647825, "FH_TOT_TRADED_VAL": 420141400, "FH_OPEN_INT": 876300, "FH_CHANGE_IN_OI": 200025, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 264.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.9, "FH_TRADE_HIGH_PRICE": 11.95, "FH_TRADE_LOW_PRICE": 8.55, "FH_CLOSING_PRICE": 11.65, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 11, "FH_SETTLE_PRICE": 11.65, "FH_TOT_TRADED_QTY": 6124100, "FH_TOT_TRADED_VAL": 1962807302.5, "FH_OPEN_INT": 1809500, "FH_CHANGE_IN_OI": 340750, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.75, "FH_TRADE_HIGH_PRICE": 10.25, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.1, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 4714100, "FH_TOT_TRADED_VAL": 1496860935, "FH_OPEN_INT": 2528600, "FH_CHANGE_IN_OI": 439450, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PRESTIGE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PRESTIGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47, "FH_TRADE_HIGH_PRICE": 57.7, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 56.3, "FH_LAST_TRADED_PRICE": 57.7, "FH_PREV_CLS": 53.4, "FH_SETTLE_PRICE": 56.3, "FH_TOT_TRADED_QTY": 81450, "FH_TOT_TRADED_VAL": 132850417.5, "FH_OPEN_INT": 45900, "FH_CHANGE_IN_OI": 20250, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1578.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PRESTIGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PRESTIGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 66.7, "FH_TRADE_HIGH_PRICE": 69, "FH_TRADE_LOW_PRICE": 53, "FH_CLOSING_PRICE": 53.15, "FH_LAST_TRADED_PRICE": 53, "FH_PREV_CLS": 62.3, "FH_SETTLE_PRICE": 53.15, "FH_TOT_TRADED_QTY": 43650, "FH_TOT_TRADED_VAL": 71492737.5, "FH_OPEN_INT": 51300, "FH_CHANGE_IN_OI": 14850, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1578.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CAMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CAMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 145.1, "FH_TRADE_HIGH_PRICE": 220.5, "FH_TRADE_LOW_PRICE": 138.6, "FH_CLOSING_PRICE": 211.4, "FH_LAST_TRADED_PRICE": 212.55, "FH_PREV_CLS": 134.35, "FH_SETTLE_PRICE": 211.4, "FH_TOT_TRADED_QTY": 111900, "FH_TOT_TRADED_VAL": 433299060, "FH_OPEN_INT": 37800, "FH_CHANGE_IN_OI": -9750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3839.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CAMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CAMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 97.9, "FH_TRADE_HIGH_PRICE": 97.95, "FH_TRADE_LOW_PRICE": 50, "FH_CLOSING_PRICE": 52.4, "FH_LAST_TRADED_PRICE": 51.8, "FH_PREV_CLS": 103.15, "FH_SETTLE_PRICE": 52.4, "FH_TOT_TRADED_QTY": 185100, "FH_TOT_TRADED_VAL": 697063800, "FH_OPEN_INT": 53550, "FH_CHANGE_IN_OI": 1950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3839.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AUROPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1020", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUROPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1020, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39.25, "FH_TRADE_HIGH_PRICE": 44.95, "FH_TRADE_LOW_PRICE": 36, "FH_CLOSING_PRICE": 37.6, "FH_LAST_TRADED_PRICE": 37.7, "FH_PREV_CLS": 40.4, "FH_SETTLE_PRICE": 37.6, "FH_TOT_TRADED_QTY": 303600, "FH_TOT_TRADED_VAL": 321435895, "FH_OPEN_INT": 152350, "FH_CHANGE_IN_OI": 64900, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1025 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AUROPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1020", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUROPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1020, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.85, "FH_TRADE_HIGH_PRICE": 30.5, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 26.2, "FH_PREV_CLS": 25.9, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 530200, "FH_TOT_TRADED_VAL": 554565027.5, "FH_OPEN_INT": 214500, "FH_CHANGE_IN_OI": 47300, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1025 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATACHEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACHEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29, "FH_TRADE_HIGH_PRICE": 38.75, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 38.2, "FH_LAST_TRADED_PRICE": 38.55, "FH_PREV_CLS": 26.65, "FH_SETTLE_PRICE": 38.2, "FH_TOT_TRADED_QTY": 40300, "FH_TOT_TRADED_VAL": 38371385, "FH_OPEN_INT": 70200, "FH_CHANGE_IN_OI": 1300, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 939.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATACHEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACHEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.05, "FH_TRADE_HIGH_PRICE": 19.05, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 12, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 20.2, "FH_SETTLE_PRICE": 12, "FH_TOT_TRADED_QTY": 61100, "FH_TOT_TRADED_VAL": 57073347.5, "FH_OPEN_INT": 123500, "FH_CHANGE_IN_OI": -3250, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 939.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=OFSS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OFSS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 262, "FH_TRADE_HIGH_PRICE": 345.1, "FH_TRADE_LOW_PRICE": 262, "FH_CLOSING_PRICE": 322.85, "FH_LAST_TRADED_PRICE": 320.5, "FH_PREV_CLS": 231.95, "FH_SETTLE_PRICE": 322.85, "FH_TOT_TRADED_QTY": 115275, "FH_TOT_TRADED_VAL": 1004162242.5, "FH_OPEN_INT": 9450, "FH_CHANGE_IN_OI": 225, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8472.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=OFSS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=8400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OFSS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 240, "FH_TRADE_HIGH_PRICE": 240, "FH_TRADE_LOW_PRICE": 190.05, "FH_CLOSING_PRICE": 197.3, "FH_LAST_TRADED_PRICE": 195.6, "FH_PREV_CLS": 299.3, "FH_SETTLE_PRICE": 197.3, "FH_TOT_TRADED_QTY": 23550, "FH_TOT_TRADED_VAL": 202893517.5, "FH_OPEN_INT": 9150, "FH_CHANGE_IN_OI": 3525, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8472.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BANKINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=110", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 110, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.75, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 4.5, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 4.5, "FH_TOT_TRADED_QTY": 499200, "FH_TOT_TRADED_VAL": 57017480, "FH_OPEN_INT": 1799200, "FH_CHANGE_IN_OI": -72800, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 111.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BANKINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=110", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 110, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.45, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.8, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 1.85, "FH_TOT_TRADED_QTY": 390000, "FH_TOT_TRADED_VAL": 43720040, "FH_OPEN_INT": 1565200, "FH_CHANGE_IN_OI": 20800, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 111.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.6, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 748800, "FH_TOT_TRADED_VAL": 60490880, "FH_OPEN_INT": 531200, "FH_CHANGE_IN_OI": 19200, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 78.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.9, "FH_TRADE_HIGH_PRICE": 2.05, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.8, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 384000, "FH_TOT_TRADED_VAL": 30674880, "FH_OPEN_INT": 627200, "FH_CHANGE_IN_OI": 160000, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 78.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.35, "FH_TRADE_HIGH_PRICE": 9.15, "FH_TRADE_LOW_PRICE": 6.2, "FH_CLOSING_PRICE": 8.25, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 8.25, "FH_TOT_TRADED_QTY": 3823200, "FH_TOT_TRADED_VAL": 832065210, "FH_OPEN_INT": 783000, "FH_CHANGE_IN_OI": 91800, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.75, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 5.7, "FH_LAST_TRADED_PRICE": 5.75, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 5.7, "FH_TOT_TRADED_QTY": 1590300, "FH_TOT_TRADED_VAL": 343789785, "FH_OPEN_INT": 626400, "FH_CHANGE_IN_OI": 172800, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.05, "FH_TRADE_HIGH_PRICE": 19.35, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.85, "FH_LAST_TRADED_PRICE": 18.35, "FH_PREV_CLS": 16.35, "FH_SETTLE_PRICE": 18.85, "FH_TOT_TRADED_QTY": 190050, "FH_TOT_TRADED_VAL": 109843545, "FH_OPEN_INT": 182700, "FH_CHANGE_IN_OI": 16800, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 567.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.6, "FH_TRADE_HIGH_PRICE": 9.6, "FH_TRADE_LOW_PRICE": 7.5, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 10.85, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 299250, "FH_TOT_TRADED_VAL": 170082150, "FH_OPEN_INT": 473550, "FH_CHANGE_IN_OI": 33600, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 567.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INFY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INFY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.5, "FH_TRADE_HIGH_PRICE": 31.1, "FH_TRADE_LOW_PRICE": 19.1, "FH_CLOSING_PRICE": 27.25, "FH_LAST_TRADED_PRICE": 27.15, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 27.25, "FH_TOT_TRADED_QTY": 2810400, "FH_TOT_TRADED_VAL": 4349711720, "FH_OPEN_INT": 1264400, "FH_CHANGE_IN_OI": -172400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1499.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INFY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INFY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48.75, "FH_TRADE_HIGH_PRICE": 48.75, "FH_TRADE_LOW_PRICE": 39, "FH_CLOSING_PRICE": 41.05, "FH_LAST_TRADED_PRICE": 41.3, "FH_PREV_CLS": 61.05, "FH_SETTLE_PRICE": 41.05, "FH_TOT_TRADED_QTY": 540800, "FH_TOT_TRADED_VAL": 844852480, "FH_OPEN_INT": 532400, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1499.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.1, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 10.75, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 17.15, "FH_PREV_CLS": 14.95, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 1074850, "FH_TOT_TRADED_VAL": 522198546.25, "FH_OPEN_INT": 444050, "FH_CHANGE_IN_OI": 72625, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 473.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.95, "FH_TRADE_HIGH_PRICE": 18.35, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 11.75, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 14.2, "FH_SETTLE_PRICE": 11.75, "FH_TOT_TRADED_QTY": 1041650, "FH_TOT_TRADED_VAL": 503250995, "FH_OPEN_INT": 361050, "FH_CHANGE_IN_OI": 14525, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 473.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.15, "FH_TRADE_HIGH_PRICE": 13.15, "FH_TRADE_LOW_PRICE": 11.15, "FH_CLOSING_PRICE": 12.75, "FH_LAST_TRADED_PRICE": 12.8, "FH_PREV_CLS": 10.1, "FH_SETTLE_PRICE": 12.75, "FH_TOT_TRADED_QTY": 364800, "FH_TOT_TRADED_VAL": 103095045, "FH_OPEN_INT": 210900, "FH_CHANGE_IN_OI": 34200, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 279.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.15, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.8, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 900600, "FH_TOT_TRADED_VAL": 245019630, "FH_OPEN_INT": 1016500, "FH_CHANGE_IN_OI": 47500, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 279.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40.95, "FH_TRADE_HIGH_PRICE": 51.05, "FH_TRADE_LOW_PRICE": 40.95, "FH_CLOSING_PRICE": 49.45, "FH_LAST_TRADED_PRICE": 49, "FH_PREV_CLS": 36.6, "FH_SETTLE_PRICE": 49.45, "FH_TOT_TRADED_QTY": 210000, "FH_TOT_TRADED_VAL": 253586182.5, "FH_OPEN_INT": 98175, "FH_CHANGE_IN_OI": -17325, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1181.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 32.8, "FH_TRADE_HIGH_PRICE": 32.8, "FH_TRADE_LOW_PRICE": 20.1, "FH_CLOSING_PRICE": 22.9, "FH_LAST_TRADED_PRICE": 23.65, "FH_PREV_CLS": 34.4, "FH_SETTLE_PRICE": 22.9, "FH_TOT_TRADED_QTY": 267750, "FH_TOT_TRADED_VAL": 317084643.75, "FH_OPEN_INT": 182700, "FH_CHANGE_IN_OI": 3675, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1181.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19, "FH_TRADE_HIGH_PRICE": 29.8, "FH_TRADE_LOW_PRICE": 17.1, "FH_CLOSING_PRICE": 23.5, "FH_LAST_TRADED_PRICE": 23.35, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 23.5, "FH_TOT_TRADED_QTY": 1617000, "FH_TOT_TRADED_VAL": 717269350, "FH_OPEN_INT": 320950, "FH_CHANGE_IN_OI": -44100, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 435.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.05, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 11.05, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 1737050, "FH_TOT_TRADED_VAL": 739101851.25, "FH_OPEN_INT": 472850, "FH_CHANGE_IN_OI": -14700, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 435.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NBCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NBCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.35, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 4615000, "FH_TOT_TRADED_VAL": 479693175, "FH_OPEN_INT": 1768000, "FH_CHANGE_IN_OI": 656500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NBCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NBCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.3, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 1014000, "FH_TOT_TRADED_VAL": 105033175, "FH_OPEN_INT": 1397500, "FH_CHANGE_IN_OI": 273000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.6, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.6, "FH_CLOSING_PRICE": 4.55, "FH_LAST_TRADED_PRICE": 4.55, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 4.55, "FH_TOT_TRADED_QTY": 725700, "FH_TOT_TRADED_VAL": 95542608.75, "FH_OPEN_INT": 663750, "FH_CHANGE_IN_OI": -26550, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.1, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 438075, "FH_TOT_TRADED_VAL": 57399330, "FH_OPEN_INT": 796500, "FH_CHANGE_IN_OI": 39825, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TCS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TCS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 68, "FH_TRADE_HIGH_PRICE": 89.05, "FH_TRADE_LOW_PRICE": 67.95, "FH_CLOSING_PRICE": 77.7, "FH_LAST_TRADED_PRICE": 77.9, "FH_PREV_CLS": 64.3, "FH_SETTLE_PRICE": 77.7, "FH_TOT_TRADED_QTY": 968450, "FH_TOT_TRADED_VAL": 3080522165, "FH_OPEN_INT": 819175, "FH_CHANGE_IN_OI": -105525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3112.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TCS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TCS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57.7, "FH_TRADE_HIGH_PRICE": 57.7, "FH_TRADE_LOW_PRICE": 40.85, "FH_CLOSING_PRICE": 45.95, "FH_LAST_TRADED_PRICE": 45.45, "FH_PREV_CLS": 62.55, "FH_SETTLE_PRICE": 45.95, "FH_TOT_TRADED_QTY": 524475, "FH_TOT_TRADED_VAL": 1649785742.5, "FH_OPEN_INT": 775075, "FH_CHANGE_IN_OI": 1225, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3112.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PNBHOUSING&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNBHOUSING", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 760, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25, "FH_TRADE_HIGH_PRICE": 25.6, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 22.45, "FH_LAST_TRADED_PRICE": 22.35, "FH_PREV_CLS": 23.25, "FH_SETTLE_PRICE": 22.45, "FH_TOT_TRADED_QTY": 3126500, "FH_TOT_TRADED_VAL": 2441219300, "FH_OPEN_INT": 1990300, "FH_CHANGE_IN_OI": 1804400, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 761.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PNBHOUSING&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNBHOUSING", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 760, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.7, "FH_TRADE_HIGH_PRICE": 24.7, "FH_TRADE_LOW_PRICE": 17.1, "FH_CLOSING_PRICE": 18.35, "FH_LAST_TRADED_PRICE": 18.9, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 18.35, "FH_TOT_TRADED_QTY": 813150, "FH_TOT_TRADED_VAL": 634924225, "FH_OPEN_INT": 618800, "FH_CHANGE_IN_OI": 341900, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 761.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.3, "FH_TRADE_HIGH_PRICE": 15.7, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 14.3, "FH_LAST_TRADED_PRICE": 14, "FH_PREV_CLS": 14.5, "FH_SETTLE_PRICE": 14.3, "FH_TOT_TRADED_QTY": 215900, "FH_TOT_TRADED_VAL": 75486545, "FH_OPEN_INT": 200600, "FH_CHANGE_IN_OI": 68000, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 339.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 7.35, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 8.3, "FH_SETTLE_PRICE": 7.35, "FH_TOT_TRADED_QTY": 217600, "FH_TOT_TRADED_VAL": 74471050, "FH_OPEN_INT": 379100, "FH_CHANGE_IN_OI": 30600, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 339.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ASTRAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASTRAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.95, "FH_TRADE_HIGH_PRICE": 70.05, "FH_TRADE_LOW_PRICE": 45.95, "FH_CLOSING_PRICE": 69.3, "FH_LAST_TRADED_PRICE": 70, "FH_PREV_CLS": 38.85, "FH_SETTLE_PRICE": 69.3, "FH_TOT_TRADED_QTY": 78625, "FH_TOT_TRADED_VAL": 111460542.5, "FH_OPEN_INT": 35700, "FH_CHANGE_IN_OI": -17425, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1407.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ASTRAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASTRAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.95, "FH_TRADE_HIGH_PRICE": 26, "FH_TRADE_LOW_PRICE": 14.5, "FH_CLOSING_PRICE": 14.95, "FH_LAST_TRADED_PRICE": 15.35, "FH_PREV_CLS": 34.45, "FH_SETTLE_PRICE": 14.95, "FH_TOT_TRADED_QTY": 249475, "FH_TOT_TRADED_VAL": 344010130, "FH_OPEN_INT": 128350, "FH_CHANGE_IN_OI": 17000, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1407.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PIIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 115.5, "FH_TRADE_HIGH_PRICE": 158.65, "FH_TRADE_LOW_PRICE": 115.1, "FH_CLOSING_PRICE": 146.5, "FH_LAST_TRADED_PRICE": 145.05, "FH_PREV_CLS": 115.45, "FH_SETTLE_PRICE": 146.5, "FH_TOT_TRADED_QTY": 32550, "FH_TOT_TRADED_VAL": 124797697.5, "FH_OPEN_INT": 13475, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3767.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PIIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 78.4, "FH_TRADE_HIGH_PRICE": 97.05, "FH_TRADE_LOW_PRICE": 59.3, "FH_CLOSING_PRICE": 63.75, "FH_LAST_TRADED_PRICE": 65.2, "FH_PREV_CLS": 93.65, "FH_SETTLE_PRICE": 63.75, "FH_TOT_TRADED_QTY": 37625, "FH_TOT_TRADED_VAL": 142150767.5, "FH_OPEN_INT": 30800, "FH_CHANGE_IN_OI": 5425, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3767.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 182833050, "FH_TOT_TRADED_VAL": 1325603940, "FH_OPEN_INT": 539278875, "FH_CHANGE_IN_OI": 14723850, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.75, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.6, "FH_PREV_CLS": 0.7, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 31449000, "FH_TOT_TRADED_VAL": 240867176.25, "FH_OPEN_INT": 221072175, "FH_CHANGE_IN_OI": 714750, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.9, "FH_TRADE_HIGH_PRICE": 17.6, "FH_TRADE_LOW_PRICE": 12.35, "FH_CLOSING_PRICE": 17.45, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 12.9, "FH_SETTLE_PRICE": 17.45, "FH_TOT_TRADED_QTY": 404600, "FH_TOT_TRADED_VAL": 163723420, "FH_OPEN_INT": 161000, "FH_CHANGE_IN_OI": -32200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 400.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.7, "FH_TRADE_HIGH_PRICE": 11.7, "FH_TRADE_LOW_PRICE": 6.9, "FH_CLOSING_PRICE": 7.2, "FH_LAST_TRADED_PRICE": 7.4, "FH_PREV_CLS": 11.6, "FH_SETTLE_PRICE": 7.2, "FH_TOT_TRADED_QTY": 502600, "FH_TOT_TRADED_VAL": 200219600, "FH_OPEN_INT": 453600, "FH_CHANGE_IN_OI": 208600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 400.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LICI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=870", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 870, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.95, "FH_TRADE_HIGH_PRICE": 19.9, "FH_TRADE_LOW_PRICE": 16.3, "FH_CLOSING_PRICE": 17, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 15.3, "FH_SETTLE_PRICE": 17, "FH_TOT_TRADED_QTY": 216300, "FH_TOT_TRADED_VAL": 191998660, "FH_OPEN_INT": 169400, "FH_CHANGE_IN_OI": 33600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 859.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LICI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=870", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 870, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.4, "FH_TRADE_HIGH_PRICE": 28.4, "FH_TRADE_LOW_PRICE": 21.5, "FH_CLOSING_PRICE": 23.9, "FH_LAST_TRADED_PRICE": 23.7, "FH_PREV_CLS": 30.15, "FH_SETTLE_PRICE": 23.9, "FH_TOT_TRADED_QTY": 51100, "FH_TOT_TRADED_VAL": 45679130, "FH_OPEN_INT": 125300, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 859.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=VBL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VBL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.65, "FH_TRADE_HIGH_PRICE": 14.6, "FH_TRADE_LOW_PRICE": 8.8, "FH_CLOSING_PRICE": 14.3, "FH_LAST_TRADED_PRICE": 14.45, "FH_PREV_CLS": 11.5, "FH_SETTLE_PRICE": 14.3, "FH_TOT_TRADED_QTY": 1454475, "FH_TOT_TRADED_VAL": 744062157.5, "FH_OPEN_INT": 382325, "FH_CHANGE_IN_OI": 111725, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 495.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=VBL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VBL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.15, "FH_TRADE_HIGH_PRICE": 24.35, "FH_TRADE_LOW_PRICE": 16.15, "FH_CLOSING_PRICE": 16.55, "FH_LAST_TRADED_PRICE": 16.4, "FH_PREV_CLS": 22.15, "FH_SETTLE_PRICE": 16.55, "FH_TOT_TRADED_QTY": 290075, "FH_TOT_TRADED_VAL": 151018733.75, "FH_OPEN_INT": 346450, "FH_CHANGE_IN_OI": 28700, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 495.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AUBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=730", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 730, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.05, "FH_TRADE_HIGH_PRICE": 20.6, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 17.2, "FH_LAST_TRADED_PRICE": 17.25, "FH_PREV_CLS": 16.85, "FH_SETTLE_PRICE": 17.2, "FH_TOT_TRADED_QTY": 622000, "FH_TOT_TRADED_VAL": 465106700, "FH_OPEN_INT": 233000, "FH_CHANGE_IN_OI": 62000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 721.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=AUBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=730", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 730, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.25, "FH_TRADE_HIGH_PRICE": 24.05, "FH_TRADE_LOW_PRICE": 19.45, "FH_CLOSING_PRICE": 21.4, "FH_LAST_TRADED_PRICE": 20.9, "FH_PREV_CLS": 23.8, "FH_SETTLE_PRICE": 21.4, "FH_TOT_TRADED_QTY": 299000, "FH_TOT_TRADED_VAL": 224659600, "FH_OPEN_INT": 212000, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 721.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42, "FH_TRADE_HIGH_PRICE": 51, "FH_TRADE_LOW_PRICE": 42, "FH_CLOSING_PRICE": 49.4, "FH_LAST_TRADED_PRICE": 48.45, "FH_PREV_CLS": 38, "FH_SETTLE_PRICE": 49.4, "FH_TOT_TRADED_QTY": 52700, "FH_TOT_TRADED_VAL": 64659011.25, "FH_OPEN_INT": 11900, "FH_CHANGE_IN_OI": -7225, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1192.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 33.9, "FH_TRADE_HIGH_PRICE": 34.3, "FH_TRADE_LOW_PRICE": 25.8, "FH_CLOSING_PRICE": 27, "FH_LAST_TRADED_PRICE": 28.15, "FH_PREV_CLS": 43.05, "FH_SETTLE_PRICE": 27, "FH_TOT_TRADED_QTY": 30175, "FH_TOT_TRADED_VAL": 36529621.25, "FH_OPEN_INT": 51850, "FH_CHANGE_IN_OI": 2550, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1192.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=117.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 117.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.4, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 701250, "FH_TOT_TRADED_VAL": 86092462.5, "FH_OPEN_INT": 412250, "FH_CHANGE_IN_OI": 17000, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 120.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=117.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 117.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 2.05, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 3.8, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 879750, "FH_TOT_TRADED_VAL": 105728100, "FH_OPEN_INT": 365500, "FH_CHANGE_IN_OI": 93500, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 120.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IREDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IREDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.9, "FH_TRADE_HIGH_PRICE": 6.55, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.55, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 1455900, "FH_TOT_TRADED_VAL": 212289022.5, "FH_OPEN_INT": 665850, "FH_CHANGE_IN_OI": -58650, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IREDA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IREDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 969450, "FH_TOT_TRADED_VAL": 140019975, "FH_OPEN_INT": 1090200, "FH_CHANGE_IN_OI": 41400, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MAZDOCK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAZDOCK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 131, "FH_TRADE_HIGH_PRICE": 141.45, "FH_TRADE_LOW_PRICE": 101.2, "FH_CLOSING_PRICE": 136.65, "FH_LAST_TRADED_PRICE": 136.65, "FH_PREV_CLS": 116.95, "FH_SETTLE_PRICE": 136.65, "FH_TOT_TRADED_QTY": 308000, "FH_TOT_TRADED_VAL": 839071485, "FH_OPEN_INT": 54775, "FH_CHANGE_IN_OI": 6125, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2653.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MAZDOCK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAZDOCK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 98.5, "FH_TRADE_HIGH_PRICE": 102.5, "FH_TRADE_LOW_PRICE": 67.6, "FH_CLOSING_PRICE": 70, "FH_LAST_TRADED_PRICE": 70.1, "FH_PREV_CLS": 98.1, "FH_SETTLE_PRICE": 70, "FH_TOT_TRADED_QTY": 379400, "FH_TOT_TRADED_VAL": 1017081686.25, "FH_OPEN_INT": 176400, "FH_CHANGE_IN_OI": 113925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2653.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENSOL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.35, "FH_TRADE_HIGH_PRICE": 27.9, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 21.35, "FH_LAST_TRADED_PRICE": 21.2, "FH_PREV_CLS": 22.3, "FH_SETTLE_PRICE": 21.35, "FH_TOT_TRADED_QTY": 899100, "FH_TOT_TRADED_VAL": 722703195, "FH_OPEN_INT": 488700, "FH_CHANGE_IN_OI": 352350, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 766.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENSOL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26.65, "FH_TRADE_HIGH_PRICE": 31.7, "FH_TRADE_LOW_PRICE": 26.3, "FH_CLOSING_PRICE": 29.45, "FH_LAST_TRADED_PRICE": 29.45, "FH_PREV_CLS": 36, "FH_SETTLE_PRICE": 29.45, "FH_TOT_TRADED_QTY": 88425, "FH_TOT_TRADED_VAL": 71525328.75, "FH_OPEN_INT": 69525, "FH_CHANGE_IN_OI": 6750, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 766.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.45, "FH_TRADE_HIGH_PRICE": 52.5, "FH_TRADE_LOW_PRICE": 42.1, "FH_CLOSING_PRICE": 47.5, "FH_LAST_TRADED_PRICE": 48, "FH_PREV_CLS": 43.85, "FH_SETTLE_PRICE": 47.5, "FH_TOT_TRADED_QTY": 263250, "FH_TOT_TRADED_VAL": 328119412.5, "FH_OPEN_INT": 138150, "FH_CHANGE_IN_OI": 85050, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1207.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46.05, "FH_TRADE_HIGH_PRICE": 46.05, "FH_TRADE_LOW_PRICE": 33.5, "FH_CLOSING_PRICE": 34.1, "FH_LAST_TRADED_PRICE": 33.75, "FH_PREV_CLS": 43.1, "FH_SETTLE_PRICE": 34.1, "FH_TOT_TRADED_QTY": 130500, "FH_TOT_TRADED_VAL": 161440515, "FH_OPEN_INT": 90900, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1207.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.7, "FH_TRADE_HIGH_PRICE": 21.95, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 21.2, "FH_LAST_TRADED_PRICE": 21.4, "FH_PREV_CLS": 16.8, "FH_SETTLE_PRICE": 21.2, "FH_TOT_TRADED_QTY": 305000, "FH_TOT_TRADED_VAL": 173581300, "FH_OPEN_INT": 294000, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 563.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.95, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 6.25, "FH_PREV_CLS": 9.7, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 456000, "FH_TOT_TRADED_VAL": 254187950, "FH_OPEN_INT": 775000, "FH_CHANGE_IN_OI": -83000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 563.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RECLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=350", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RECLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 350, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.7, "FH_TRADE_HIGH_PRICE": 18.5, "FH_TRADE_LOW_PRICE": 12.55, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 18.45, "FH_PREV_CLS": 12.3, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 2463300, "FH_TOT_TRADED_VAL": 898500468.75, "FH_OPEN_INT": 1476450, "FH_CHANGE_IN_OI": -321300, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 360.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=RECLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=350", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RECLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 350, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.7, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.25, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 9.8, "FH_SETTLE_PRICE": 5.25, "FH_TOT_TRADED_QTY": 2501550, "FH_TOT_TRADED_VAL": 892626990, "FH_OPEN_INT": 2246550, "FH_CHANGE_IN_OI": 48450, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 360.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.9, "FH_TRADE_HIGH_PRICE": 20.2, "FH_TRADE_LOW_PRICE": 14.55, "FH_CLOSING_PRICE": 19.8, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 14.45, "FH_SETTLE_PRICE": 19.8, "FH_TOT_TRADED_QTY": 1002750, "FH_TOT_TRADED_VAL": 719578212.5, "FH_OPEN_INT": 436625, "FH_CHANGE_IN_OI": 57750, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 703.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.95, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 11.35, "FH_LAST_TRADED_PRICE": 11.15, "FH_PREV_CLS": 19.2, "FH_SETTLE_PRICE": 11.35, "FH_TOT_TRADED_QTY": 391125, "FH_TOT_TRADED_VAL": 279221206.25, "FH_OPEN_INT": 769125, "FH_CHANGE_IN_OI": -2625, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 703.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CHOLAFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CHOLAFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 38.6, "FH_TRADE_HIGH_PRICE": 50.5, "FH_TRADE_LOW_PRICE": 35.55, "FH_CLOSING_PRICE": 48.35, "FH_LAST_TRADED_PRICE": 47.7, "FH_PREV_CLS": 36.2, "FH_SETTLE_PRICE": 48.35, "FH_TOT_TRADED_QTY": 406250, "FH_TOT_TRADED_VAL": 602986468.75, "FH_OPEN_INT": 111875, "FH_CHANGE_IN_OI": -17500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1453.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CHOLAFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CHOLAFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.45, "FH_TRADE_HIGH_PRICE": 47.2, "FH_TRADE_LOW_PRICE": 31.15, "FH_CLOSING_PRICE": 32.55, "FH_LAST_TRADED_PRICE": 32.5, "FH_PREV_CLS": 47.4, "FH_SETTLE_PRICE": 32.55, "FH_TOT_TRADED_QTY": 183125, "FH_TOT_TRADED_VAL": 270291812.5, "FH_OPEN_INT": 96875, "FH_CHANGE_IN_OI": 28125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1453.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20, "FH_TRADE_HIGH_PRICE": 29.25, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 28.85, "FH_LAST_TRADED_PRICE": 28.85, "FH_PREV_CLS": 17.8, "FH_SETTLE_PRICE": 28.85, "FH_TOT_TRADED_QTY": 126400, "FH_TOT_TRADED_VAL": 86499720, "FH_OPEN_INT": 160000, "FH_CHANGE_IN_OI": -2400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 677.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.15, "FH_TRADE_HIGH_PRICE": 17.15, "FH_TRADE_LOW_PRICE": 7.65, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 193600, "FH_TOT_TRADED_VAL": 129823240, "FH_OPEN_INT": 224000, "FH_CHANGE_IN_OI": -12800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 677.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATAELXSI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAELXSI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 165.35, "FH_TRADE_HIGH_PRICE": 230.4, "FH_TRADE_LOW_PRICE": 165.35, "FH_CLOSING_PRICE": 199.75, "FH_LAST_TRADED_PRICE": 200.5, "FH_PREV_CLS": 149.15, "FH_SETTLE_PRICE": 199.75, "FH_TOT_TRADED_QTY": 95400, "FH_TOT_TRADED_VAL": 524962690, "FH_OPEN_INT": 12200, "FH_CHANGE_IN_OI": -5900, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5357 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TATAELXSI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAELXSI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 159, "FH_TRADE_HIGH_PRICE": 159, "FH_TRADE_LOW_PRICE": 121.85, "FH_CLOSING_PRICE": 125.15, "FH_LAST_TRADED_PRICE": 125, "FH_PREV_CLS": 193.35, "FH_SETTLE_PRICE": 125.15, "FH_TOT_TRADED_QTY": 66800, "FH_TOT_TRADED_VAL": 363379240, "FH_OPEN_INT": 21500, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5357 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.7, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 460350, "FH_TOT_TRADED_VAL": 40939065, "FH_OPEN_INT": 523125, "FH_CHANGE_IN_OI": -48825, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 390600, "FH_TOT_TRADED_VAL": 34178895, "FH_OPEN_INT": 830025, "FH_CHANGE_IN_OI": 83700, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NUVAMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NUVAMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 202, "FH_TRADE_HIGH_PRICE": 251, "FH_TRADE_LOW_PRICE": 199.45, "FH_CLOSING_PRICE": 219.65, "FH_LAST_TRADED_PRICE": 213, "FH_PREV_CLS": 205.65, "FH_SETTLE_PRICE": 219.65, "FH_TOT_TRADED_QTY": 29550, "FH_TOT_TRADED_VAL": 198704141.25, "FH_OPEN_INT": 7200, "FH_CHANGE_IN_OI": 1350, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6449.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=NUVAMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NUVAMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 275, "FH_TRADE_HIGH_PRICE": 290, "FH_TRADE_LOW_PRICE": 210.25, "FH_CLOSING_PRICE": 233.35, "FH_LAST_TRADED_PRICE": 235, "FH_PREV_CLS": 280.3, "FH_SETTLE_PRICE": 233.35, "FH_TOT_TRADED_QTY": 6750, "FH_TOT_TRADED_VAL": 45501213.75, "FH_OPEN_INT": 13875, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6449.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CDSL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1460", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CDSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1460, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 41.1, "FH_TRADE_HIGH_PRICE": 61, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 59.75, "FH_LAST_TRADED_PRICE": 60.9, "FH_PREV_CLS": 36.65, "FH_SETTLE_PRICE": 59.75, "FH_TOT_TRADED_QTY": 1197475, "FH_TOT_TRADED_VAL": 1811331726.25, "FH_OPEN_INT": 152475, "FH_CHANGE_IN_OI": 1425, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1476.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=CDSL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1460", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CDSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1460, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55.2, "FH_TRADE_HIGH_PRICE": 59.2, "FH_TRADE_LOW_PRICE": 34.4, "FH_CLOSING_PRICE": 36.25, "FH_LAST_TRADED_PRICE": 35.3, "FH_PREV_CLS": 64.9, "FH_SETTLE_PRICE": 36.25, "FH_TOT_TRADED_QTY": 785650, "FH_TOT_TRADED_VAL": 1180308737.5, "FH_OPEN_INT": 203775, "FH_CHANGE_IN_OI": 29925, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1476.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2950", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TIINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2950, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 128, "FH_TRADE_HIGH_PRICE": 242, "FH_TRADE_LOW_PRICE": 128, "FH_CLOSING_PRICE": 241.45, "FH_LAST_TRADED_PRICE": 240.85, "FH_PREV_CLS": 121.4, "FH_SETTLE_PRICE": 241.45, "FH_TOT_TRADED_QTY": 11200, "FH_TOT_TRADED_VAL": 34980850, "FH_OPEN_INT": 4400, "FH_CHANGE_IN_OI": 2600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3140.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2950", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TIINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2950, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 76.5, "FH_TRADE_HIGH_PRICE": 78, "FH_TRADE_LOW_PRICE": 31.95, "FH_CLOSING_PRICE": 33.85, "FH_LAST_TRADED_PRICE": 31.95, "FH_PREV_CLS": 90.55, "FH_SETTLE_PRICE": 33.85, "FH_TOT_TRADED_QTY": 37600, "FH_TOT_TRADED_VAL": 112508880, "FH_OPEN_INT": 13800, "FH_CHANGE_IN_OI": 6400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3140.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.7, "FH_TRADE_HIGH_PRICE": 38.5, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 35.9, "FH_LAST_TRADED_PRICE": 36.15, "FH_PREV_CLS": 23.4, "FH_SETTLE_PRICE": 35.9, "FH_TOT_TRADED_QTY": 1837500, "FH_TOT_TRADED_VAL": 1051486940, "FH_OPEN_INT": 249900, "FH_CHANGE_IN_OI": 81200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 554.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.65, "FH_TRADE_HIGH_PRICE": 24.3, "FH_TRADE_LOW_PRICE": 15.45, "FH_CLOSING_PRICE": 17.55, "FH_LAST_TRADED_PRICE": 17.25, "FH_PREV_CLS": 26.9, "FH_SETTLE_PRICE": 17.55, "FH_TOT_TRADED_QTY": 1543500, "FH_TOT_TRADED_VAL": 865084010, "FH_OPEN_INT": 476000, "FH_CHANGE_IN_OI": 135800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 554.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HCLTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HCLTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.6, "FH_TRADE_HIGH_PRICE": 59.2, "FH_TRADE_LOW_PRICE": 48.75, "FH_CLOSING_PRICE": 53.7, "FH_LAST_TRADED_PRICE": 53.25, "FH_PREV_CLS": 47.55, "FH_SETTLE_PRICE": 53.7, "FH_TOT_TRADED_QTY": 173600, "FH_TOT_TRADED_VAL": 259307772.5, "FH_OPEN_INT": 72100, "FH_CHANGE_IN_OI": 4900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1468.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HCLTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HCLTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23, "FH_TRADE_HIGH_PRICE": 23, "FH_TRADE_LOW_PRICE": 18.55, "FH_CLOSING_PRICE": 19.65, "FH_LAST_TRADED_PRICE": 19.8, "FH_PREV_CLS": 26.4, "FH_SETTLE_PRICE": 19.65, "FH_TOT_TRADED_QTY": 326900, "FH_TOT_TRADED_VAL": 477341760, "FH_OPEN_INT": 168000, "FH_CHANGE_IN_OI": 28350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1468.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.5, "FH_TRADE_HIGH_PRICE": 4.15, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 6121050, "FH_TOT_TRADED_VAL": 452467500, "FH_OPEN_INT": 2960550, "FH_CHANGE_IN_OI": 264450, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.75, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.25, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 2309100, "FH_TOT_TRADED_VAL": 167241082.5, "FH_OPEN_INT": 3192750, "FH_CHANGE_IN_OI": 238650, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 443.2, "FH_TRADE_HIGH_PRICE": 559.75, "FH_TRADE_LOW_PRICE": 407.25, "FH_CLOSING_PRICE": 513.7, "FH_LAST_TRADED_PRICE": 530, "FH_PREV_CLS": 407.2, "FH_SETTLE_PRICE": 513.7, "FH_TOT_TRADED_QTY": 45900, "FH_TOT_TRADED_VAL": 664634437.5, "FH_OPEN_INT": 22125, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14046 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 497.1, "FH_TRADE_HIGH_PRICE": 507.55, "FH_TRADE_LOW_PRICE": 343.35, "FH_CLOSING_PRICE": 369.3, "FH_LAST_TRADED_PRICE": 356, "FH_PREV_CLS": 520.95, "FH_SETTLE_PRICE": 369.3, "FH_TOT_TRADED_QTY": 37425, "FH_TOT_TRADED_VAL": 539105077.5, "FH_OPEN_INT": 39375, "FH_CHANGE_IN_OI": 2550, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14046 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PAGEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=44000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAGEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 44000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1550, "FH_TRADE_HIGH_PRICE": 1577.5, "FH_TRADE_LOW_PRICE": 1468.5, "FH_CLOSING_PRICE": 1523.3, "FH_LAST_TRADED_PRICE": 1523.3, "FH_PREV_CLS": 1373.65, "FH_SETTLE_PRICE": 1523.3, "FH_TOT_TRADED_QTY": 375, "FH_TOT_TRADED_VAL": 17076217.5, "FH_OPEN_INT": 915, "FH_CHANGE_IN_OI": -75, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44820 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PAGEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=44000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAGEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 44000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 950, "FH_TRADE_HIGH_PRICE": 1024.6, "FH_TRADE_LOW_PRICE": 805, "FH_CLOSING_PRICE": 857.85, "FH_LAST_TRADED_PRICE": 850, "FH_PREV_CLS": 1032.1, "FH_SETTLE_PRICE": 857.85, "FH_TOT_TRADED_QTY": 2040, "FH_TOT_TRADED_VAL": 91558408.5, "FH_OPEN_INT": 2010, "FH_CHANGE_IN_OI": 255, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44820 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.55, "FH_TRADE_HIGH_PRICE": 16.6, "FH_TRADE_LOW_PRICE": 11.1, "FH_CLOSING_PRICE": 16.05, "FH_LAST_TRADED_PRICE": 15.8, "FH_PREV_CLS": 10.75, "FH_SETTLE_PRICE": 16.05, "FH_TOT_TRADED_QTY": 1520000, "FH_TOT_TRADED_VAL": 781041550, "FH_OPEN_INT": 763000, "FH_CHANGE_IN_OI": 55000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 501.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.55, "FH_TRADE_HIGH_PRICE": 18.6, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 12.8, "FH_LAST_TRADED_PRICE": 12.65, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 12.8, "FH_TOT_TRADED_QTY": 358000, "FH_TOT_TRADED_VAL": 184353000, "FH_OPEN_INT": 629000, "FH_CHANGE_IN_OI": 94000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 501.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.45, "FH_TRADE_HIGH_PRICE": 22.7, "FH_TRADE_LOW_PRICE": 16.5, "FH_CLOSING_PRICE": 22.05, "FH_LAST_TRADED_PRICE": 21.3, "FH_PREV_CLS": 16.75, "FH_SETTLE_PRICE": 22.05, "FH_TOT_TRADED_QTY": 137000, "FH_TOT_TRADED_VAL": 88988450, "FH_OPEN_INT": 53000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.55, "FH_TRADE_HIGH_PRICE": 16.55, "FH_TRADE_LOW_PRICE": 12.3, "FH_CLOSING_PRICE": 12.85, "FH_LAST_TRADED_PRICE": 13.05, "FH_PREV_CLS": 17.65, "FH_SETTLE_PRICE": 12.85, "FH_TOT_TRADED_QTY": 86000, "FH_TOT_TRADED_VAL": 55392200, "FH_OPEN_INT": 140000, "FH_CHANGE_IN_OI": 24000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HDFCAMC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCAMC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 114.95, "FH_TRADE_HIGH_PRICE": 144.6, "FH_TRADE_LOW_PRICE": 106.8, "FH_CLOSING_PRICE": 141.3, "FH_LAST_TRADED_PRICE": 139.25, "FH_PREV_CLS": 104.05, "FH_SETTLE_PRICE": 141.3, "FH_TOT_TRADED_QTY": 200250, "FH_TOT_TRADED_VAL": 1147360747.5, "FH_OPEN_INT": 50400, "FH_CHANGE_IN_OI": 11100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5579.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=HDFCAMC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCAMC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 194.35, "FH_TRADE_HIGH_PRICE": 195.25, "FH_TRADE_LOW_PRICE": 140.55, "FH_CLOSING_PRICE": 144.85, "FH_LAST_TRADED_PRICE": 147.2, "FH_PREV_CLS": 204.75, "FH_SETTLE_PRICE": 144.85, "FH_TOT_TRADED_QTY": 42150, "FH_TOT_TRADED_VAL": 242705437.5, "FH_OPEN_INT": 37650, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5579.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.75, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 16.35, "FH_LAST_TRADED_PRICE": 16.25, "FH_PREV_CLS": 11.65, "FH_SETTLE_PRICE": 16.35, "FH_TOT_TRADED_QTY": 346500, "FH_TOT_TRADED_VAL": 157760460, "FH_OPEN_INT": 298650, "FH_CHANGE_IN_OI": 84150, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.4, "FH_TRADE_HIGH_PRICE": 19.4, "FH_TRADE_LOW_PRICE": 14.75, "FH_CLOSING_PRICE": 15.4, "FH_LAST_TRADED_PRICE": 14.85, "FH_PREV_CLS": 21.7, "FH_SETTLE_PRICE": 15.4, "FH_TOT_TRADED_QTY": 364650, "FH_TOT_TRADED_VAL": 166308037.5, "FH_OPEN_INT": 410850, "FH_CHANGE_IN_OI": 133650, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PHOENIXLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PHOENIXLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56.25, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 52.5, "FH_CLOSING_PRICE": 59.9, "FH_LAST_TRADED_PRICE": 59, "FH_PREV_CLS": 56.25, "FH_SETTLE_PRICE": 59.9, "FH_TOT_TRADED_QTY": 46900, "FH_TOT_TRADED_VAL": 73091252.5, "FH_OPEN_INT": 44800, "FH_CHANGE_IN_OI": 8750, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1517.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=PHOENIXLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PHOENIXLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.55, "FH_TRADE_HIGH_PRICE": 47.55, "FH_TRADE_LOW_PRICE": 33.9, "FH_CLOSING_PRICE": 35.35, "FH_LAST_TRADED_PRICE": 35.35, "FH_PREV_CLS": 45.6, "FH_SETTLE_PRICE": 35.35, "FH_TOT_TRADED_QTY": 62300, "FH_TOT_TRADED_VAL": 95779547.5, "FH_OPEN_INT": 95900, "FH_CHANGE_IN_OI": 4550, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1517.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.95, "FH_TRADE_HIGH_PRICE": 61.5, "FH_TRADE_LOW_PRICE": 49, "FH_CLOSING_PRICE": 58.25, "FH_LAST_TRADED_PRICE": 57.5, "FH_PREV_CLS": 50.75, "FH_SETTLE_PRICE": 58.25, "FH_TOT_TRADED_QTY": 330850, "FH_TOT_TRADED_VAL": 498698785, "FH_OPEN_INT": 153075, "FH_CHANGE_IN_OI": 10725, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1458.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55, "FH_TRADE_HIGH_PRICE": 55.45, "FH_TRADE_LOW_PRICE": 38.8, "FH_CLOSING_PRICE": 40, "FH_LAST_TRADED_PRICE": 39.5, "FH_PREV_CLS": 55.8, "FH_SETTLE_PRICE": 40, "FH_TOT_TRADED_QTY": 86450, "FH_TOT_TRADED_VAL": 129227946.25, "FH_OPEN_INT": 119275, "FH_CHANGE_IN_OI": 10075, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1458.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TITAGARH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=840", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAGARH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 840, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.7, "FH_TRADE_HIGH_PRICE": 32.25, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 31.9, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 23.3, "FH_SETTLE_PRICE": 31.9, "FH_TOT_TRADED_QTY": 183425, "FH_TOT_TRADED_VAL": 159304213.75, "FH_OPEN_INT": 68150, "FH_CHANGE_IN_OI": -19575, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 843 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=TITAGARH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=840", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAGARH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 840, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.3, "FH_TRADE_HIGH_PRICE": 29.85, "FH_TRADE_LOW_PRICE": 24.55, "FH_CLOSING_PRICE": 24.75, "FH_LAST_TRADED_PRICE": 24.55, "FH_PREV_CLS": 37.4, "FH_SETTLE_PRICE": 24.75, "FH_TOT_TRADED_QTY": 50025, "FH_TOT_TRADED_VAL": 43369681.25, "FH_OPEN_INT": 42775, "FH_CHANGE_IN_OI": 9425, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 843 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ANGELONE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ANGELONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 92.45, "FH_TRADE_HIGH_PRICE": 115.55, "FH_TRADE_LOW_PRICE": 77.15, "FH_CLOSING_PRICE": 111.25, "FH_LAST_TRADED_PRICE": 111.95, "FH_PREV_CLS": 85.45, "FH_SETTLE_PRICE": 111.25, "FH_TOT_TRADED_QTY": 757750, "FH_TOT_TRADED_VAL": 1781883875, "FH_OPEN_INT": 88750, "FH_CHANGE_IN_OI": 13250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2266.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=ANGELONE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ANGELONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 119.4, "FH_TRADE_HIGH_PRICE": 130.6, "FH_TRADE_LOW_PRICE": 76.9, "FH_CLOSING_PRICE": 80.25, "FH_LAST_TRADED_PRICE": 78.8, "FH_PREV_CLS": 119.95, "FH_SETTLE_PRICE": 80.25, "FH_TOT_TRADED_QTY": 348000, "FH_TOT_TRADED_VAL": 815530575, "FH_OPEN_INT": 128500, "FH_CHANGE_IN_OI": 25500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2266.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INOXWIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=135", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INOXWIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 135, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.55, "FH_TRADE_HIGH_PRICE": 10.05, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 9.45, "FH_LAST_TRADED_PRICE": 9.7, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 9.45, "FH_TOT_TRADED_QTY": 163600, "FH_TOT_TRADED_VAL": 23595537.2, "FH_OPEN_INT": 330472, "FH_CHANGE_IN_OI": 68712, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INOXWIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=135", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INOXWIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 135, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.3, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.45, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 710024, "FH_TOT_TRADED_VAL": 97689486.4, "FH_OPEN_INT": 919432, "FH_CHANGE_IN_OI": 68712, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MCX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MCX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 322.75, "FH_TRADE_HIGH_PRICE": 554, "FH_TRADE_LOW_PRICE": 318, "FH_CLOSING_PRICE": 540.85, "FH_LAST_TRADED_PRICE": 543.4, "FH_PREV_CLS": 294.4, "FH_SETTLE_PRICE": 540.85, "FH_TOT_TRADED_QTY": 95500, "FH_TOT_TRADED_VAL": 747751781.25, "FH_OPEN_INT": 25000, "FH_CHANGE_IN_OI": -13500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7793 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=MCX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MCX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 207.05, "FH_TRADE_HIGH_PRICE": 216.2, "FH_TRADE_LOW_PRICE": 100.65, "FH_CLOSING_PRICE": 106.05, "FH_LAST_TRADED_PRICE": 102.5, "FH_PREV_CLS": 252.8, "FH_SETTLE_PRICE": 106.05, "FH_TOT_TRADED_QTY": 274250, "FH_TOT_TRADED_VAL": 2065180062.5, "FH_OPEN_INT": 50000, "FH_CHANGE_IN_OI": 9250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7793 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26.25, "FH_TRADE_HIGH_PRICE": 31.9, "FH_TRADE_LOW_PRICE": 25.85, "FH_CLOSING_PRICE": 30.9, "FH_LAST_TRADED_PRICE": 30.6, "FH_PREV_CLS": 26.75, "FH_SETTLE_PRICE": 30.9, "FH_TOT_TRADED_QTY": 161700, "FH_TOT_TRADED_VAL": 96839861.25, "FH_OPEN_INT": 113850, "FH_CHANGE_IN_OI": -1650, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 588.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.95, "FH_TRADE_HIGH_PRICE": 12.95, "FH_TRADE_LOW_PRICE": 8.35, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 12.55, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 409200, "FH_TOT_TRADED_VAL": 237360296.25, "FH_OPEN_INT": 463650, "FH_CHANGE_IN_OI": 24750, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 588.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=360ONE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "360ONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.85, "FH_TRADE_HIGH_PRICE": 32.85, "FH_TRADE_LOW_PRICE": 21.3, "FH_CLOSING_PRICE": 29.1, "FH_LAST_TRADED_PRICE": 30, "FH_PREV_CLS": 25.15, "FH_SETTLE_PRICE": 29.1, "FH_TOT_TRADED_QTY": 144500, "FH_TOT_TRADED_VAL": 154376925, "FH_OPEN_INT": 56000, "FH_CHANGE_IN_OI": 39000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1030.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=360ONE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "360ONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 43.8, "FH_TRADE_HIGH_PRICE": 49.25, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 31.5, "FH_LAST_TRADED_PRICE": 31, "FH_PREV_CLS": 41.25, "FH_SETTLE_PRICE": 31.5, "FH_TOT_TRADED_QTY": 106000, "FH_TOT_TRADED_VAL": 113914375, "FH_OPEN_INT": 85000, "FH_CHANGE_IN_OI": 26000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1030.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 120, "FH_TRADE_HIGH_PRICE": 152.2, "FH_TRADE_LOW_PRICE": 100.9, "FH_CLOSING_PRICE": 134.85, "FH_LAST_TRADED_PRICE": 134.75, "FH_PREV_CLS": 118.9, "FH_SETTLE_PRICE": 134.85, "FH_TOT_TRADED_QTY": 1149600, "FH_TOT_TRADED_VAL": 6704041027.5, "FH_OPEN_INT": 262350, "FH_CHANGE_IN_OI": 21300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5670 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=01-09-2025&to=01-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 173.85, "FH_TRADE_HIGH_PRICE": 189.5, "FH_TRADE_LOW_PRICE": 114, "FH_CLOSING_PRICE": 131.35, "FH_LAST_TRADED_PRICE": 130.8, "FH_PREV_CLS": 159.15, "FH_SETTLE_PRICE": 131.35, "FH_TOT_TRADED_QTY": 324600, "FH_TOT_TRADED_VAL": 1894364175, "FH_OPEN_INT": 287850, "FH_CHANGE_IN_OI": 27600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "01-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-08-31T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5670 } ] } ] }