{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.25, "FH_TRADE_HIGH_PRICE": 24.5, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 19.4, "FH_LAST_TRADED_PRICE": 19.35, "FH_PREV_CLS": 20.5, "FH_SETTLE_PRICE": 19.4, "FH_TOT_TRADED_QTY": 2612025, "FH_TOT_TRADED_VAL": 1387034037.5, "FH_OPEN_INT": 642725, "FH_CHANGE_IN_OI": 68150, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 508.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 17.85, "FH_TRADE_HIGH_PRICE": 20.3, "FH_TRADE_LOW_PRICE": 15.15, "FH_CLOSING_PRICE": 18.85, "FH_LAST_TRADED_PRICE": 18.85, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 18.85, "FH_TOT_TRADED_QTY": 640375, "FH_TOT_TRADED_VAL": 338009371.25, "FH_OPEN_INT": 415950, "FH_CHANGE_IN_OI": 78725, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 508.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 67.55, "FH_TRADE_HIGH_PRICE": 67.55, "FH_TRADE_LOW_PRICE": 58.25, "FH_CLOSING_PRICE": 61.5, "FH_LAST_TRADED_PRICE": 61.5, "FH_PREV_CLS": 67.7, "FH_SETTLE_PRICE": 61.5, "FH_TOT_TRADED_QTY": 28600, "FH_TOT_TRADED_VAL": 38385270, "FH_OPEN_INT": 35200, "FH_CHANGE_IN_OI": 1100, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1309 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 25.15, "FH_TRADE_HIGH_PRICE": 28, "FH_TRADE_LOW_PRICE": 24.2, "FH_CLOSING_PRICE": 27.25, "FH_LAST_TRADED_PRICE": 28, "FH_PREV_CLS": 25.15, "FH_SETTLE_PRICE": 27.25, "FH_TOT_TRADED_QTY": 46200, "FH_TOT_TRADED_VAL": 60337970, "FH_OPEN_INT": 64350, "FH_CHANGE_IN_OI": -3850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1309 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 68.45, "FH_TRADE_HIGH_PRICE": 79.55, "FH_TRADE_LOW_PRICE": 57.55, "FH_CLOSING_PRICE": 61.35, "FH_LAST_TRADED_PRICE": 61.15, "FH_PREV_CLS": 67.4, "FH_SETTLE_PRICE": 61.35, "FH_TOT_TRADED_QTY": 762825, "FH_TOT_TRADED_VAL": 2837137913.75, "FH_OPEN_INT": 283675, "FH_CHANGE_IN_OI": 46025, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3620.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 70.75, "FH_TRADE_HIGH_PRICE": 83.6, "FH_TRADE_LOW_PRICE": 60.85, "FH_CLOSING_PRICE": 79.7, "FH_LAST_TRADED_PRICE": 80.9, "FH_PREV_CLS": 76.6, "FH_SETTLE_PRICE": 79.7, "FH_TOT_TRADED_QTY": 151900, "FH_TOT_TRADED_VAL": 565406520, "FH_OPEN_INT": 123200, "FH_CHANGE_IN_OI": 6300, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3620.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 13.1, "FH_TRADE_HIGH_PRICE": 14.85, "FH_TRADE_LOW_PRICE": 11.95, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13.05, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 691200, "FH_TOT_TRADED_VAL": 196517520, "FH_OPEN_INT": 882000, "FH_CHANGE_IN_OI": -203400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.05, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 815400, "FH_TOT_TRADED_VAL": 222884460, "FH_OPEN_INT": 1193400, "FH_CHANGE_IN_OI": -291600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.95, "FH_TRADE_HIGH_PRICE": 6.85, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 6.1, "FH_LAST_TRADED_PRICE": 5.85, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 6.1, "FH_TOT_TRADED_QTY": 5696875, "FH_TOT_TRADED_VAL": 1373740156.25, "FH_OPEN_INT": 1646875, "FH_CHANGE_IN_OI": 290625, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 10.95, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 10.85, "FH_LAST_TRADED_PRICE": 11.6, "FH_PREV_CLS": 10.4, "FH_SETTLE_PRICE": 10.85, "FH_TOT_TRADED_QTY": 709375, "FH_TOT_TRADED_VAL": 174034687.5, "FH_OPEN_INT": 256250, "FH_CHANGE_IN_OI": 125000, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 72.05, "FH_TRADE_HIGH_PRICE": 84.95, "FH_TRADE_LOW_PRICE": 70, "FH_CLOSING_PRICE": 77.55, "FH_LAST_TRADED_PRICE": 77.8, "FH_PREV_CLS": 72.05, "FH_SETTLE_PRICE": 77.55, "FH_TOT_TRADED_QTY": 56625, "FH_TOT_TRADED_VAL": 81507356.25, "FH_OPEN_INT": 93750, "FH_CHANGE_IN_OI": -12375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1440.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.55, "FH_TRADE_HIGH_PRICE": 21.45, "FH_TRADE_LOW_PRICE": 15.65, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 17.95, "FH_PREV_CLS": 21.65, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 175125, "FH_TOT_TRADED_VAL": 241298100, "FH_OPEN_INT": 139875, "FH_CHANGE_IN_OI": 13875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1440.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 99.45, "FH_TRADE_HIGH_PRICE": 105.9, "FH_TRADE_LOW_PRICE": 99, "FH_CLOSING_PRICE": 105.9, "FH_LAST_TRADED_PRICE": 105.9, "FH_PREV_CLS": 111, "FH_SETTLE_PRICE": 131.5, "FH_TOT_TRADED_QTY": 1300, "FH_TOT_TRADED_VAL": 2576762.5, "FH_OPEN_INT": 3575, "FH_CHANGE_IN_OI": -325, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1940.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 34.35, "FH_TRADE_HIGH_PRICE": 37.75, "FH_TRADE_LOW_PRICE": 33.25, "FH_CLOSING_PRICE": 37, "FH_LAST_TRADED_PRICE": 37.75, "FH_PREV_CLS": 34.85, "FH_SETTLE_PRICE": 37, "FH_TOT_TRADED_QTY": 10725, "FH_TOT_TRADED_VAL": 20547133.75, "FH_OPEN_INT": 13000, "FH_CHANGE_IN_OI": 2275, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1940.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 254.35, "FH_TRADE_HIGH_PRICE": 271.65, "FH_TRADE_LOW_PRICE": 226.2, "FH_CLOSING_PRICE": 256.25, "FH_LAST_TRADED_PRICE": 254.4, "FH_PREV_CLS": 243.1, "FH_SETTLE_PRICE": 256.25, "FH_TOT_TRADED_QTY": 101125, "FH_TOT_TRADED_VAL": 743474425, "FH_OPEN_INT": 40250, "FH_CHANGE_IN_OI": -8625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7178.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 154.95, "FH_TRADE_HIGH_PRICE": 166.6, "FH_TRADE_LOW_PRICE": 128, "FH_CLOSING_PRICE": 137.35, "FH_LAST_TRADED_PRICE": 137, "FH_PREV_CLS": 150.4, "FH_SETTLE_PRICE": 137.35, "FH_TOT_TRADED_QTY": 58000, "FH_TOT_TRADED_VAL": 420032106.25, "FH_OPEN_INT": 24875, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7178.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 104.95, "FH_TRADE_HIGH_PRICE": 115.9, "FH_TRADE_LOW_PRICE": 80, "FH_CLOSING_PRICE": 87, "FH_LAST_TRADED_PRICE": 85.55, "FH_PREV_CLS": 99.65, "FH_SETTLE_PRICE": 87, "FH_TOT_TRADED_QTY": 295925, "FH_TOT_TRADED_VAL": 1078218260, "FH_OPEN_INT": 73325, "FH_CHANGE_IN_OI": 7875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3574.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 36.95, "FH_TRADE_HIGH_PRICE": 51.5, "FH_TRADE_LOW_PRICE": 29.25, "FH_CLOSING_PRICE": 46.2, "FH_LAST_TRADED_PRICE": 47.5, "FH_PREV_CLS": 36.4, "FH_SETTLE_PRICE": 46.2, "FH_TOT_TRADED_QTY": 508375, "FH_TOT_TRADED_VAL": 1825130282.5, "FH_OPEN_INT": 149625, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3574.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 14.3, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10.6, "FH_LAST_TRADED_PRICE": 10.5, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 10.6, "FH_TOT_TRADED_QTY": 1674000, "FH_TOT_TRADED_VAL": 648088492.5, "FH_OPEN_INT": 942300, "FH_CHANGE_IN_OI": -191700, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 380.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.9, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 4, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 2899800, "FH_TOT_TRADED_VAL": 1097520502.5, "FH_OPEN_INT": 1652400, "FH_CHANGE_IN_OI": -39150, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 380.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 252, "FH_TRADE_HIGH_PRICE": 292.8, "FH_TRADE_LOW_PRICE": 203.85, "FH_CLOSING_PRICE": 254.4, "FH_LAST_TRADED_PRICE": 256, "FH_PREV_CLS": 228.2, "FH_SETTLE_PRICE": 254.4, "FH_TOT_TRADED_QTY": 162300, "FH_TOT_TRADED_VAL": 868072275, "FH_OPEN_INT": 90300, "FH_CHANGE_IN_OI": -27900, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5312 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 76, "FH_TRADE_HIGH_PRICE": 97.45, "FH_TRADE_LOW_PRICE": 55, "FH_CLOSING_PRICE": 69.9, "FH_LAST_TRADED_PRICE": 70.15, "FH_PREV_CLS": 82.25, "FH_SETTLE_PRICE": 69.9, "FH_TOT_TRADED_QTY": 539550, "FH_TOT_TRADED_VAL": 2791428292.5, "FH_OPEN_INT": 129000, "FH_CHANGE_IN_OI": 15450, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5312 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 510, "FH_LAST_TRADED_PRICE": 510, "FH_PREV_CLS": 510, "FH_SETTLE_PRICE": 745.85, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7645 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 268, "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": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7645 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 128, "FH_TRADE_HIGH_PRICE": 128, "FH_TRADE_LOW_PRICE": 94, "FH_CLOSING_PRICE": 97.5, "FH_LAST_TRADED_PRICE": 97.5, "FH_PREV_CLS": 121.95, "FH_SETTLE_PRICE": 108.25, "FH_TOT_TRADED_QTY": 8000, "FH_TOT_TRADED_VAL": 20712262.5, "FH_OPEN_INT": 43500, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2540 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.8, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 24.75, "FH_LAST_TRADED_PRICE": 24.95, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 24.75, "FH_TOT_TRADED_QTY": 153000, "FH_TOT_TRADED_VAL": 382811350, "FH_OPEN_INT": 85750, "FH_CHANGE_IN_OI": -16000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2540 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 344.95, "FH_TRADE_HIGH_PRICE": 379.1, "FH_TRADE_LOW_PRICE": 301.75, "FH_CLOSING_PRICE": 321.05, "FH_LAST_TRADED_PRICE": 320, "FH_PREV_CLS": 354.05, "FH_SETTLE_PRICE": 321.05, "FH_TOT_TRADED_QTY": 262550, "FH_TOT_TRADED_VAL": 3973264130, "FH_OPEN_INT": 127850, "FH_CHANGE_IN_OI": 26800, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14842 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 230, "FH_TRADE_HIGH_PRICE": 298.55, "FH_TRADE_LOW_PRICE": 229.95, "FH_CLOSING_PRICE": 276.4, "FH_LAST_TRADED_PRICE": 279, "FH_PREV_CLS": 267.55, "FH_SETTLE_PRICE": 276.4, "FH_TOT_TRADED_QTY": 355150, "FH_TOT_TRADED_VAL": 5352517777.5, "FH_OPEN_INT": 149950, "FH_CHANGE_IN_OI": 15500, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14842 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37.25, "FH_TRADE_HIGH_PRICE": 47.5, "FH_TRADE_LOW_PRICE": 31.95, "FH_CLOSING_PRICE": 41.8, "FH_LAST_TRADED_PRICE": 42.05, "FH_PREV_CLS": 39.25, "FH_SETTLE_PRICE": 41.8, "FH_TOT_TRADED_QTY": 263500, "FH_TOT_TRADED_VAL": 305986550, "FH_OPEN_INT": 150000, "FH_CHANGE_IN_OI": -35500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1134.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 28.55, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 20.5, "FH_CLOSING_PRICE": 24.55, "FH_LAST_TRADED_PRICE": 25.3, "FH_PREV_CLS": 27.4, "FH_SETTLE_PRICE": 24.55, "FH_TOT_TRADED_QTY": 281000, "FH_TOT_TRADED_VAL": 321426250, "FH_OPEN_INT": 311500, "FH_CHANGE_IN_OI": 23500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1134.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 28.6, "FH_TRADE_HIGH_PRICE": 28.8, "FH_TRADE_LOW_PRICE": 21.9, "FH_CLOSING_PRICE": 25, "FH_LAST_TRADED_PRICE": 25.3, "FH_PREV_CLS": 28.75, "FH_SETTLE_PRICE": 25, "FH_TOT_TRADED_QTY": 1438125, "FH_TOT_TRADED_VAL": 1546688687.5, "FH_OPEN_INT": 744375, "FH_CHANGE_IN_OI": 115000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1056.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.7, "FH_TRADE_HIGH_PRICE": 17.65, "FH_TRADE_LOW_PRICE": 12.05, "FH_CLOSING_PRICE": 15.15, "FH_LAST_TRADED_PRICE": 14.75, "FH_PREV_CLS": 12.65, "FH_SETTLE_PRICE": 15.15, "FH_TOT_TRADED_QTY": 1308750, "FH_TOT_TRADED_VAL": 1393178906.25, "FH_OPEN_INT": 1025000, "FH_CHANGE_IN_OI": 80000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1056.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 64.9, "FH_TRADE_HIGH_PRICE": 68.6, "FH_TRADE_LOW_PRICE": 52, "FH_CLOSING_PRICE": 54.95, "FH_LAST_TRADED_PRICE": 56, "FH_PREV_CLS": 61.85, "FH_SETTLE_PRICE": 54.95, "FH_TOT_TRADED_QTY": 1064700, "FH_TOT_TRADED_VAL": 2513460210, "FH_OPEN_INT": 957300, "FH_CHANGE_IN_OI": 24300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2274.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 63.2, "FH_TRADE_HIGH_PRICE": 75.4, "FH_TRADE_LOW_PRICE": 56.15, "FH_CLOSING_PRICE": 71.15, "FH_LAST_TRADED_PRICE": 69.05, "FH_PREV_CLS": 65.05, "FH_SETTLE_PRICE": 71.15, "FH_TOT_TRADED_QTY": 601500, "FH_TOT_TRADED_VAL": 1421674800, "FH_OPEN_INT": 739800, "FH_CHANGE_IN_OI": 21900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2274.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 88, "FH_TRADE_HIGH_PRICE": 101.9, "FH_TRADE_LOW_PRICE": 85.6, "FH_CLOSING_PRICE": 85.7, "FH_LAST_TRADED_PRICE": 85.7, "FH_PREV_CLS": 76.5, "FH_SETTLE_PRICE": 93.15, "FH_TOT_TRADED_QTY": 5500, "FH_TOT_TRADED_VAL": 8856925, "FH_OPEN_INT": 21000, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1582.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.2, "FH_TRADE_HIGH_PRICE": 13.85, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.8, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 88000, "FH_TOT_TRADED_VAL": 134747800, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": 22000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1582.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 22.1, "FH_TRADE_HIGH_PRICE": 27.7, "FH_TRADE_LOW_PRICE": 21.25, "FH_CLOSING_PRICE": 24.1, "FH_LAST_TRADED_PRICE": 24.25, "FH_PREV_CLS": 20.65, "FH_SETTLE_PRICE": 24.1, "FH_TOT_TRADED_QTY": 178750, "FH_TOT_TRADED_VAL": 99104750, "FH_OPEN_INT": 326250, "FH_CHANGE_IN_OI": -62500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.7, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 6.15, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 7.55, "FH_SETTLE_PRICE": 6.15, "FH_TOT_TRADED_QTY": 400000, "FH_TOT_TRADED_VAL": 214265000, "FH_OPEN_INT": 417500, "FH_CHANGE_IN_OI": -12500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.5, "FH_TRADE_HIGH_PRICE": 28.55, "FH_TRADE_LOW_PRICE": 18.35, "FH_CLOSING_PRICE": 20.85, "FH_LAST_TRADED_PRICE": 20.7, "FH_PREV_CLS": 16.9, "FH_SETTLE_PRICE": 20.85, "FH_TOT_TRADED_QTY": 7582500, "FH_TOT_TRADED_VAL": 10726323700, "FH_OPEN_INT": 2472500, "FH_CHANGE_IN_OI": -246500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1366.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37.4, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 26.65, "FH_CLOSING_PRICE": 37.7, "FH_LAST_TRADED_PRICE": 39, "FH_PREV_CLS": 45.55, "FH_SETTLE_PRICE": 37.7, "FH_TOT_TRADED_QTY": 2600500, "FH_TOT_TRADED_VAL": 3696207775, "FH_OPEN_INT": 1838000, "FH_CHANGE_IN_OI": -65500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1366.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 30.8, "FH_TRADE_HIGH_PRICE": 34.35, "FH_TRADE_LOW_PRICE": 26.8, "FH_CLOSING_PRICE": 28.45, "FH_LAST_TRADED_PRICE": 28, "FH_PREV_CLS": 29, "FH_SETTLE_PRICE": 28.45, "FH_TOT_TRADED_QTY": 762750, "FH_TOT_TRADED_VAL": 694561875, "FH_OPEN_INT": 470250, "FH_CHANGE_IN_OI": -52500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 890.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 14.05, "FH_TRADE_HIGH_PRICE": 16.25, "FH_TRADE_LOW_PRICE": 11.4, "FH_CLOSING_PRICE": 14.8, "FH_LAST_TRADED_PRICE": 15, "FH_PREV_CLS": 15.2, "FH_SETTLE_PRICE": 14.8, "FH_TOT_TRADED_QTY": 1497750, "FH_TOT_TRADED_VAL": 1338695287.5, "FH_OPEN_INT": 888750, "FH_CHANGE_IN_OI": -243000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 890.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1225.3, "FH_TRADE_HIGH_PRICE": 1225.3, "FH_TRADE_LOW_PRICE": 1080, "FH_CLOSING_PRICE": 1124.25, "FH_LAST_TRADED_PRICE": 1119, "FH_PREV_CLS": 1157.25, "FH_SETTLE_PRICE": 1124.25, "FH_TOT_TRADED_QTY": 7100, "FH_TOT_TRADED_VAL": 127126520, "FH_OPEN_INT": 7950, "FH_CHANGE_IN_OI": -2650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17553 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 225, "FH_TRADE_HIGH_PRICE": 245, "FH_TRADE_LOW_PRICE": 208.5, "FH_CLOSING_PRICE": 220.05, "FH_LAST_TRADED_PRICE": 218.75, "FH_PREV_CLS": 241.65, "FH_SETTLE_PRICE": 220.05, "FH_TOT_TRADED_QTY": 57650, "FH_TOT_TRADED_VAL": 978725732.5, "FH_OPEN_INT": 33700, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17553 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 115, "FH_TRADE_HIGH_PRICE": 131, "FH_TRADE_LOW_PRICE": 107.45, "FH_CLOSING_PRICE": 115.3, "FH_LAST_TRADED_PRICE": 116.5, "FH_PREV_CLS": 109.55, "FH_SETTLE_PRICE": 115.3, "FH_TOT_TRADED_QTY": 22800, "FH_TOT_TRADED_VAL": 67699450, "FH_OPEN_INT": 28400, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2903 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 48.2, "FH_TRADE_HIGH_PRICE": 50.75, "FH_TRADE_LOW_PRICE": 38.35, "FH_CLOSING_PRICE": 46.25, "FH_LAST_TRADED_PRICE": 46.65, "FH_PREV_CLS": 48.45, "FH_SETTLE_PRICE": 46.25, "FH_TOT_TRADED_QTY": 68200, "FH_TOT_TRADED_VAL": 197391830, "FH_OPEN_INT": 43000, "FH_CHANGE_IN_OI": -9600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2903 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 39.95, "FH_TRADE_HIGH_PRICE": 41.05, "FH_TRADE_LOW_PRICE": 27.6, "FH_CLOSING_PRICE": 31.45, "FH_LAST_TRADED_PRICE": 32.5, "FH_PREV_CLS": 39.4, "FH_SETTLE_PRICE": 31.45, "FH_TOT_TRADED_QTY": 342000, "FH_TOT_TRADED_VAL": 551771475, "FH_OPEN_INT": 180375, "FH_CHANGE_IN_OI": 54750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1569.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27.7, "FH_TRADE_HIGH_PRICE": 36.7, "FH_TRADE_LOW_PRICE": 22.65, "FH_CLOSING_PRICE": 34.65, "FH_LAST_TRADED_PRICE": 35, "FH_PREV_CLS": 27.05, "FH_SETTLE_PRICE": 34.65, "FH_TOT_TRADED_QTY": 278625, "FH_TOT_TRADED_VAL": 448381368.75, "FH_OPEN_INT": 103125, "FH_CHANGE_IN_OI": -16500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1569.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 35.2, "FH_TRADE_HIGH_PRICE": 54, "FH_TRADE_LOW_PRICE": 34.35, "FH_CLOSING_PRICE": 53.05, "FH_LAST_TRADED_PRICE": 53.15, "FH_PREV_CLS": 35.3, "FH_SETTLE_PRICE": 53.05, "FH_TOT_TRADED_QTY": 167000, "FH_TOT_TRADED_VAL": 201445075, "FH_OPEN_INT": 64500, "FH_CHANGE_IN_OI": -22000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1200.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 14.5, "FH_TRADE_HIGH_PRICE": 14.55, "FH_TRADE_LOW_PRICE": 7.4, "FH_CLOSING_PRICE": 8.3, "FH_LAST_TRADED_PRICE": 8.25, "FH_PREV_CLS": 14.95, "FH_SETTLE_PRICE": 8.3, "FH_TOT_TRADED_QTY": 208500, "FH_TOT_TRADED_VAL": 243923000, "FH_OPEN_INT": 85000, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1200.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 36.55, "FH_TRADE_HIGH_PRICE": 46.45, "FH_TRADE_LOW_PRICE": 34.35, "FH_CLOSING_PRICE": 39.75, "FH_LAST_TRADED_PRICE": 39.75, "FH_PREV_CLS": 40.05, "FH_SETTLE_PRICE": 39.75, "FH_TOT_TRADED_QTY": 342750, "FH_TOT_TRADED_VAL": 637368881.25, "FH_OPEN_INT": 97125, "FH_CHANGE_IN_OI": 18000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1814.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 36.1, "FH_TRADE_HIGH_PRICE": 43.15, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 39.15, "FH_LAST_TRADED_PRICE": 39.15, "FH_PREV_CLS": 39.9, "FH_SETTLE_PRICE": 39.15, "FH_TOT_TRADED_QTY": 76875, "FH_TOT_TRADED_VAL": 142816912.5, "FH_OPEN_INT": 69750, "FH_CHANGE_IN_OI": 10500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1814.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 47, "FH_TRADE_HIGH_PRICE": 47.1, "FH_TRADE_LOW_PRICE": 36.4, "FH_CLOSING_PRICE": 41.8, "FH_LAST_TRADED_PRICE": 42.25, "FH_PREV_CLS": 43.4, "FH_SETTLE_PRICE": 41.8, "FH_TOT_TRADED_QTY": 289275, "FH_TOT_TRADED_VAL": 394117308.75, "FH_OPEN_INT": 336775, "FH_CHANGE_IN_OI": -19475, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1336.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.35, "FH_TRADE_HIGH_PRICE": 22.6, "FH_TRADE_LOW_PRICE": 15.55, "FH_CLOSING_PRICE": 21.1, "FH_LAST_TRADED_PRICE": 20.7, "FH_PREV_CLS": 19.15, "FH_SETTLE_PRICE": 21.1, "FH_TOT_TRADED_QTY": 836000, "FH_TOT_TRADED_VAL": 1119780960, "FH_OPEN_INT": 613225, "FH_CHANGE_IN_OI": 249850, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1336.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 410.25, "FH_TRADE_HIGH_PRICE": 520, "FH_TRADE_LOW_PRICE": 373.95, "FH_CLOSING_PRICE": 442.8, "FH_LAST_TRADED_PRICE": 436.15, "FH_PREV_CLS": 409.15, "FH_SETTLE_PRICE": 442.8, "FH_TOT_TRADED_QTY": 23400, "FH_TOT_TRADED_VAL": 214345218.75, "FH_OPEN_INT": 48825, "FH_CHANGE_IN_OI": -5475, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9030.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 95.1, "FH_TRADE_HIGH_PRICE": 110.75, "FH_TRADE_LOW_PRICE": 71, "FH_CLOSING_PRICE": 92.65, "FH_LAST_TRADED_PRICE": 95.3, "FH_PREV_CLS": 100.1, "FH_SETTLE_PRICE": 92.65, "FH_TOT_TRADED_QTY": 168300, "FH_TOT_TRADED_VAL": 1478372370, "FH_OPEN_INT": 71850, "FH_CHANGE_IN_OI": -6675, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9030.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 110, "FH_TRADE_HIGH_PRICE": 112.45, "FH_TRADE_LOW_PRICE": 91, "FH_CLOSING_PRICE": 94.15, "FH_LAST_TRADED_PRICE": 93.95, "FH_PREV_CLS": 120.75, "FH_SETTLE_PRICE": 94.15, "FH_TOT_TRADED_QTY": 41400, "FH_TOT_TRADED_VAL": 163695110, "FH_OPEN_INT": 25200, "FH_CHANGE_IN_OI": 7000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3826.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 85.9, "FH_TRADE_HIGH_PRICE": 111.8, "FH_TRADE_LOW_PRICE": 85.9, "FH_CLOSING_PRICE": 110.65, "FH_LAST_TRADED_PRICE": 111.25, "FH_PREV_CLS": 85.3, "FH_SETTLE_PRICE": 110.65, "FH_TOT_TRADED_QTY": 43600, "FH_TOT_TRADED_VAL": 172047330, "FH_OPEN_INT": 20400, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3826.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 546, "FH_TRADE_HIGH_PRICE": 573.3, "FH_TRADE_LOW_PRICE": 448.9, "FH_CLOSING_PRICE": 488.55, "FH_LAST_TRADED_PRICE": 490.05, "FH_PREV_CLS": 534.5, "FH_SETTLE_PRICE": 488.55, "FH_TOT_TRADED_QTY": 8200, "FH_TOT_TRADED_VAL": 54974495, "FH_OPEN_INT": 16000, "FH_CHANGE_IN_OI": -3600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6573 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 88.65, "FH_TRADE_HIGH_PRICE": 105.15, "FH_TRADE_LOW_PRICE": 71.05, "FH_CLOSING_PRICE": 95.85, "FH_LAST_TRADED_PRICE": 95.7, "FH_PREV_CLS": 93.95, "FH_SETTLE_PRICE": 95.85, "FH_TOT_TRADED_QTY": 53900, "FH_TOT_TRADED_VAL": 338992460, "FH_OPEN_INT": 32300, "FH_CHANGE_IN_OI": -5800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6573 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 80.2, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 63.8, "FH_CLOSING_PRICE": 67.35, "FH_LAST_TRADED_PRICE": 67.6, "FH_PREV_CLS": 76.3, "FH_SETTLE_PRICE": 67.35, "FH_TOT_TRADED_QTY": 100125, "FH_TOT_TRADED_VAL": 181654012.5, "FH_OPEN_INT": 83250, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1754.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37.05, "FH_TRADE_HIGH_PRICE": 46.6, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 45, "FH_LAST_TRADED_PRICE": 44.5, "FH_PREV_CLS": 39.95, "FH_SETTLE_PRICE": 45, "FH_TOT_TRADED_QTY": 154875, "FH_TOT_TRADED_VAL": 275736281.25, "FH_OPEN_INT": 108000, "FH_CHANGE_IN_OI": 15375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1754.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 151.75, "FH_TRADE_HIGH_PRICE": 189.05, "FH_TRADE_LOW_PRICE": 141.55, "FH_CLOSING_PRICE": 182.2, "FH_LAST_TRADED_PRICE": 184.05, "FH_PREV_CLS": 151.75, "FH_SETTLE_PRICE": 182.2, "FH_TOT_TRADED_QTY": 23125, "FH_TOT_TRADED_VAL": 74501118.75, "FH_OPEN_INT": 11125, "FH_CHANGE_IN_OI": -2750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3190.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 41.7, "FH_TRADE_HIGH_PRICE": 49.2, "FH_TRADE_LOW_PRICE": 29.85, "FH_CLOSING_PRICE": 32.8, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 44.65, "FH_SETTLE_PRICE": 32.8, "FH_TOT_TRADED_QTY": 48000, "FH_TOT_TRADED_VAL": 148107443.75, "FH_OPEN_INT": 29500, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3190.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 27.4, "FH_TRADE_LOW_PRICE": 18.25, "FH_CLOSING_PRICE": 20.5, "FH_LAST_TRADED_PRICE": 20.85, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 20.5, "FH_TOT_TRADED_QTY": 1497100, "FH_TOT_TRADED_VAL": 1201822930, "FH_OPEN_INT": 583000, "FH_CHANGE_IN_OI": 135300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 782.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.05, "FH_TRADE_HIGH_PRICE": 17.35, "FH_TRADE_LOW_PRICE": 10.4, "FH_CLOSING_PRICE": 15.8, "FH_LAST_TRADED_PRICE": 15.5, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 15.8, "FH_TOT_TRADED_QTY": 881100, "FH_TOT_TRADED_VAL": 699136955, "FH_OPEN_INT": 460900, "FH_CHANGE_IN_OI": 101200, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 782.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 9, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 8.75, "FH_CLOSING_PRICE": 10.95, "FH_LAST_TRADED_PRICE": 11.3, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 10.95, "FH_TOT_TRADED_QTY": 554400, "FH_TOT_TRADED_VAL": 100378215, "FH_OPEN_INT": 1253700, "FH_CHANGE_IN_OI": -110250, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 179.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.55, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.2, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 1247400, "FH_TOT_TRADED_VAL": 213545430, "FH_OPEN_INT": 2592450, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 179.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 38.4, "FH_TRADE_HIGH_PRICE": 40.5, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 27.9, "FH_LAST_TRADED_PRICE": 27.4, "FH_PREV_CLS": 39.4, "FH_SETTLE_PRICE": 27.9, "FH_TOT_TRADED_QTY": 588125, "FH_TOT_TRADED_VAL": 759317593.75, "FH_OPEN_INT": 370625, "FH_CHANGE_IN_OI": 129375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1253.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 24.65, "FH_TRADE_HIGH_PRICE": 39.1, "FH_TRADE_LOW_PRICE": 24.55, "FH_CLOSING_PRICE": 36.05, "FH_LAST_TRADED_PRICE": 37.95, "FH_PREV_CLS": 24.65, "FH_SETTLE_PRICE": 36.05, "FH_TOT_TRADED_QTY": 758750, "FH_TOT_TRADED_VAL": 978508218.75, "FH_OPEN_INT": 328750, "FH_CHANGE_IN_OI": 29375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1253.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.8, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 14.15, "FH_LAST_TRADED_PRICE": 14.1, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 14.15, "FH_TOT_TRADED_QTY": 73800, "FH_TOT_TRADED_VAL": 25104150, "FH_OPEN_INT": 95400, "FH_CHANGE_IN_OI": -12600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 333.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 4.55, "FH_LAST_TRADED_PRICE": 4.55, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 4.55, "FH_TOT_TRADED_QTY": 100800, "FH_TOT_TRADED_VAL": 33179670, "FH_OPEN_INT": 111600, "FH_CHANGE_IN_OI": 5400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 333.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 238.95, "FH_TRADE_HIGH_PRICE": 314, "FH_TRADE_LOW_PRICE": 237.75, "FH_CLOSING_PRICE": 288.05, "FH_LAST_TRADED_PRICE": 288.1, "FH_PREV_CLS": 232.1, "FH_SETTLE_PRICE": 288.05, "FH_TOT_TRADED_QTY": 9100, "FH_TOT_TRADED_VAL": 58393676.25, "FH_OPEN_INT": 21875, "FH_CHANGE_IN_OI": -3325, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6349 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 79.85, "FH_TRADE_HIGH_PRICE": 81.5, "FH_TRADE_LOW_PRICE": 60, "FH_CLOSING_PRICE": 69.45, "FH_LAST_TRADED_PRICE": 68.6, "FH_PREV_CLS": 83.85, "FH_SETTLE_PRICE": 69.45, "FH_TOT_TRADED_QTY": 78400, "FH_TOT_TRADED_VAL": 487607846.25, "FH_OPEN_INT": 37625, "FH_CHANGE_IN_OI": 3500, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6349 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 182.7, "FH_TRADE_HIGH_PRICE": 199, "FH_TRADE_LOW_PRICE": 158.55, "FH_CLOSING_PRICE": 196.65, "FH_LAST_TRADED_PRICE": 196.4, "FH_PREV_CLS": 173.9, "FH_SETTLE_PRICE": 196.65, "FH_TOT_TRADED_QTY": 6650, "FH_TOT_TRADED_VAL": 26824131.25, "FH_OPEN_INT": 9800, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3963.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 69.15, "FH_TRADE_HIGH_PRICE": 71.75, "FH_TRADE_LOW_PRICE": 62.6, "FH_CLOSING_PRICE": 65.85, "FH_LAST_TRADED_PRICE": 66.1, "FH_PREV_CLS": 77.3, "FH_SETTLE_PRICE": 65.85, "FH_TOT_TRADED_QTY": 5950, "FH_TOT_TRADED_VAL": 23308591.25, "FH_OPEN_INT": 14525, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3963.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 82.3, "FH_TRADE_HIGH_PRICE": 88.55, "FH_TRADE_LOW_PRICE": 80.55, "FH_CLOSING_PRICE": 84.15, "FH_LAST_TRADED_PRICE": 84.15, "FH_PREV_CLS": 92.9, "FH_SETTLE_PRICE": 111.6, "FH_TOT_TRADED_QTY": 5200, "FH_TOT_TRADED_VAL": 12712748.75, "FH_OPEN_INT": 17550, "FH_CHANGE_IN_OI": 975, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2402.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 42.8, "FH_TRADE_HIGH_PRICE": 43.85, "FH_TRADE_LOW_PRICE": 37, "FH_CLOSING_PRICE": 37.6, "FH_LAST_TRADED_PRICE": 38.2, "FH_PREV_CLS": 39.35, "FH_SETTLE_PRICE": 37.6, "FH_TOT_TRADED_QTY": 13650, "FH_TOT_TRADED_VAL": 32756928.75, "FH_OPEN_INT": 61750, "FH_CHANGE_IN_OI": 3250, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2402.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15, "FH_TRADE_HIGH_PRICE": 15.5, "FH_TRADE_LOW_PRICE": 12.65, "FH_CLOSING_PRICE": 14.05, "FH_LAST_TRADED_PRICE": 14.15, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 14.05, "FH_TOT_TRADED_QTY": 996300, "FH_TOT_TRADED_VAL": 392542605, "FH_OPEN_INT": 415125, "FH_CHANGE_IN_OI": 2025, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 384.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.4, "FH_TRADE_HIGH_PRICE": 9, "FH_TRADE_LOW_PRICE": 6.8, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 7.9, "FH_PREV_CLS": 7.55, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 901125, "FH_TOT_TRADED_VAL": 349591646.25, "FH_OPEN_INT": 666225, "FH_CHANGE_IN_OI": 28350, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 384.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 62.15, "FH_TRADE_HIGH_PRICE": 68, "FH_TRADE_LOW_PRICE": 56.05, "FH_CLOSING_PRICE": 66.55, "FH_LAST_TRADED_PRICE": 66.65, "FH_PREV_CLS": 60.1, "FH_SETTLE_PRICE": 66.55, "FH_TOT_TRADED_QTY": 127000, "FH_TOT_TRADED_VAL": 251826650, "FH_OPEN_INT": 103000, "FH_CHANGE_IN_OI": -17000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1955.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 26.75, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 23.5, "FH_CLOSING_PRICE": 24.45, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 28.8, "FH_SETTLE_PRICE": 24.45, "FH_TOT_TRADED_QTY": 211000, "FH_TOT_TRADED_VAL": 410622250, "FH_OPEN_INT": 142500, "FH_CHANGE_IN_OI": -11500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1955.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 9.8, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.8, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 2160000, "FH_TOT_TRADED_VAL": 525159000, "FH_OPEN_INT": 2263500, "FH_CHANGE_IN_OI": -198000, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 3881250, "FH_TOT_TRADED_VAL": 922425975, "FH_OPEN_INT": 2488500, "FH_CHANGE_IN_OI": -60750, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 429000, "FH_TOT_TRADED_VAL": 61065225, "FH_OPEN_INT": 550875, "FH_CHANGE_IN_OI": -24375, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.85, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 1048125, "FH_TOT_TRADED_VAL": 145776393.75, "FH_OPEN_INT": 1062750, "FH_CHANGE_IN_OI": 48750, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 145, "FH_TRADE_HIGH_PRICE": 159.7, "FH_TRADE_LOW_PRICE": 109.5, "FH_CLOSING_PRICE": 116.65, "FH_LAST_TRADED_PRICE": 114.8, "FH_PREV_CLS": 150.4, "FH_SETTLE_PRICE": 116.65, "FH_TOT_TRADED_QTY": 327450, "FH_TOT_TRADED_VAL": 1578908557.5, "FH_OPEN_INT": 129900, "FH_CHANGE_IN_OI": 52800, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4680 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 120, "FH_TRADE_HIGH_PRICE": 154.45, "FH_TRADE_LOW_PRICE": 108, "FH_CLOSING_PRICE": 149.5, "FH_LAST_TRADED_PRICE": 154.1, "FH_PREV_CLS": 112.55, "FH_SETTLE_PRICE": 149.5, "FH_TOT_TRADED_QTY": 160350, "FH_TOT_TRADED_VAL": 775730340, "FH_OPEN_INT": 42900, "FH_CHANGE_IN_OI": 2550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4680 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.85, "FH_TRADE_HIGH_PRICE": 5.85, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 1735000, "FH_TOT_TRADED_VAL": 342752500, "FH_OPEN_INT": 900000, "FH_CHANGE_IN_OI": 45000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 193.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 2100000, "FH_TOT_TRADED_VAL": 409582500, "FH_OPEN_INT": 1535000, "FH_CHANGE_IN_OI": 335000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 193.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 50, "FH_TRADE_HIGH_PRICE": 50.3, "FH_TRADE_LOW_PRICE": 42.3, "FH_CLOSING_PRICE": 44, "FH_LAST_TRADED_PRICE": 44.45, "FH_PREV_CLS": 51.1, "FH_SETTLE_PRICE": 44, "FH_TOT_TRADED_QTY": 58050, "FH_TOT_TRADED_VAL": 63629977.5, "FH_OPEN_INT": 63450, "FH_CHANGE_IN_OI": -18900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1057 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 28, "FH_TRADE_HIGH_PRICE": 32.25, "FH_TRADE_LOW_PRICE": 26.9, "FH_CLOSING_PRICE": 31.15, "FH_LAST_TRADED_PRICE": 31.15, "FH_PREV_CLS": 28.7, "FH_SETTLE_PRICE": 62.15, "FH_TOT_TRADED_QTY": 22050, "FH_TOT_TRADED_VAL": 23809162.5, "FH_OPEN_INT": 83700, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1057 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 226.75, "FH_TRADE_HIGH_PRICE": 258.3, "FH_TRADE_LOW_PRICE": 207.55, "FH_CLOSING_PRICE": 236.55, "FH_LAST_TRADED_PRICE": 236, "FH_PREV_CLS": 226.75, "FH_SETTLE_PRICE": 236.55, "FH_TOT_TRADED_QTY": 47875, "FH_TOT_TRADED_VAL": 250676062.5, "FH_OPEN_INT": 63750, "FH_CHANGE_IN_OI": -625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5148.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 70.65, "FH_TRADE_HIGH_PRICE": 77.95, "FH_TRADE_LOW_PRICE": 53.65, "FH_CLOSING_PRICE": 61.25, "FH_LAST_TRADED_PRICE": 62.25, "FH_PREV_CLS": 70.65, "FH_SETTLE_PRICE": 61.25, "FH_TOT_TRADED_QTY": 88125, "FH_TOT_TRADED_VAL": 446156375, "FH_OPEN_INT": 132875, "FH_CHANGE_IN_OI": 11125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5148.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 82, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 63.95, "FH_CLOSING_PRICE": 64.9, "FH_LAST_TRADED_PRICE": 65.3, "FH_PREV_CLS": 78.6, "FH_SETTLE_PRICE": 64.9, "FH_TOT_TRADED_QTY": 25500, "FH_TOT_TRADED_VAL": 72730087.5, "FH_OPEN_INT": 10750, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2779.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 39.8, "FH_TRADE_HIGH_PRICE": 51, "FH_TRADE_LOW_PRICE": 36.9, "FH_CLOSING_PRICE": 49.85, "FH_LAST_TRADED_PRICE": 50.65, "FH_PREV_CLS": 40.5, "FH_SETTLE_PRICE": 49.85, "FH_TOT_TRADED_QTY": 28500, "FH_TOT_TRADED_VAL": 80506850, "FH_OPEN_INT": 16250, "FH_CHANGE_IN_OI": 7750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2779.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.05, "FH_TRADE_HIGH_PRICE": 14.45, "FH_TRADE_LOW_PRICE": 10.55, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13.35, "FH_PREV_CLS": 9.4, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 382250, "FH_TOT_TRADED_VAL": 83182275, "FH_OPEN_INT": 442750, "FH_CHANGE_IN_OI": -30250, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 753500, "FH_TOT_TRADED_VAL": 156188175, "FH_OPEN_INT": 349250, "FH_CHANGE_IN_OI": 82500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 39.95, "FH_TRADE_HIGH_PRICE": 49.8, "FH_TRADE_LOW_PRICE": 37.85, "FH_CLOSING_PRICE": 45.55, "FH_LAST_TRADED_PRICE": 43.8, "FH_PREV_CLS": 41, "FH_SETTLE_PRICE": 45.55, "FH_TOT_TRADED_QTY": 697800, "FH_TOT_TRADED_VAL": 1077924480, "FH_OPEN_INT": 325200, "FH_CHANGE_IN_OI": -18600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1512.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 28, "FH_TRADE_HIGH_PRICE": 30.25, "FH_TRADE_LOW_PRICE": 21.25, "FH_CLOSING_PRICE": 24, "FH_LAST_TRADED_PRICE": 25.1, "FH_PREV_CLS": 28.6, "FH_SETTLE_PRICE": 24, "FH_TOT_TRADED_QTY": 666600, "FH_TOT_TRADED_VAL": 1016460780, "FH_OPEN_INT": 414600, "FH_CHANGE_IN_OI": 25200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1512.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.35, "FH_TRADE_HIGH_PRICE": 12.8, "FH_TRADE_LOW_PRICE": 10.15, "FH_CLOSING_PRICE": 11.2, "FH_LAST_TRADED_PRICE": 11.2, "FH_PREV_CLS": 11.3, "FH_SETTLE_PRICE": 11.2, "FH_TOT_TRADED_QTY": 643850, "FH_TOT_TRADED_VAL": 206952942.5, "FH_OPEN_INT": 503625, "FH_CHANGE_IN_OI": -49375, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 5.65, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5.1, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 1619500, "FH_TOT_TRADED_VAL": 509798158.75, "FH_OPEN_INT": 736675, "FH_CHANGE_IN_OI": -102700, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 23.75, "FH_TRADE_HIGH_PRICE": 32.3, "FH_TRADE_LOW_PRICE": 23.05, "FH_CLOSING_PRICE": 26.15, "FH_LAST_TRADED_PRICE": 26.4, "FH_PREV_CLS": 24.8, "FH_SETTLE_PRICE": 26.15, "FH_TOT_TRADED_QTY": 43000, "FH_TOT_TRADED_VAL": 29185850, "FH_OPEN_INT": 113000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.25, "FH_TRADE_HIGH_PRICE": 13.4, "FH_TRADE_LOW_PRICE": 8.4, "FH_CLOSING_PRICE": 11.2, "FH_LAST_TRADED_PRICE": 11.1, "FH_PREV_CLS": 12.4, "FH_SETTLE_PRICE": 11.2, "FH_TOT_TRADED_QTY": 140000, "FH_TOT_TRADED_VAL": 92432750, "FH_OPEN_INT": 112000, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 152.6, "FH_TRADE_HIGH_PRICE": 181.2, "FH_TRADE_LOW_PRICE": 152.45, "FH_CLOSING_PRICE": 166.9, "FH_LAST_TRADED_PRICE": 166.65, "FH_PREV_CLS": 161.85, "FH_SETTLE_PRICE": 166.9, "FH_TOT_TRADED_QTY": 20650, "FH_TOT_TRADED_VAL": 70656530, "FH_OPEN_INT": 35700, "FH_CHANGE_IN_OI": -2450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3369.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 40.75, "FH_TRADE_HIGH_PRICE": 45.2, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 38.05, "FH_LAST_TRADED_PRICE": 38.6, "FH_PREV_CLS": 38.25, "FH_SETTLE_PRICE": 38.05, "FH_TOT_TRADED_QTY": 152600, "FH_TOT_TRADED_VAL": 501527635, "FH_OPEN_INT": 107800, "FH_CHANGE_IN_OI": 1050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3369.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 38.2, "FH_TRADE_HIGH_PRICE": 42.6, "FH_TRADE_LOW_PRICE": 33, "FH_CLOSING_PRICE": 38.85, "FH_LAST_TRADED_PRICE": 38.85, "FH_PREV_CLS": 35.65, "FH_SETTLE_PRICE": 38.85, "FH_TOT_TRADED_QTY": 31775, "FH_TOT_TRADED_VAL": 30146221.25, "FH_OPEN_INT": 49600, "FH_CHANGE_IN_OI": 2325, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 929.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 13.75, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 14.2, "FH_LAST_TRADED_PRICE": 14.2, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 26.55, "FH_TOT_TRADED_QTY": 58125, "FH_TOT_TRADED_VAL": 53655187.5, "FH_OPEN_INT": 68200, "FH_CHANGE_IN_OI": -775, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 929.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.05, "FH_TRADE_HIGH_PRICE": 19.95, "FH_TRADE_LOW_PRICE": 14.35, "FH_CLOSING_PRICE": 18.2, "FH_LAST_TRADED_PRICE": 17.95, "FH_PREV_CLS": 16, "FH_SETTLE_PRICE": 18.2, "FH_TOT_TRADED_QTY": 985000, "FH_TOT_TRADED_VAL": 775805450, "FH_OPEN_INT": 440000, "FH_CHANGE_IN_OI": 58000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 765.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.45, "FH_TRADE_HIGH_PRICE": 23.4, "FH_TRADE_LOW_PRICE": 17.6, "FH_CLOSING_PRICE": 19.25, "FH_LAST_TRADED_PRICE": 19.4, "FH_PREV_CLS": 22, "FH_SETTLE_PRICE": 19.25, "FH_TOT_TRADED_QTY": 235000, "FH_TOT_TRADED_VAL": 185632650, "FH_OPEN_INT": 263000, "FH_CHANGE_IN_OI": -2000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 765.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.75, "FH_TRADE_HIGH_PRICE": 18.55, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 16.9, "FH_LAST_TRADED_PRICE": 16.9, "FH_PREV_CLS": 15.4, "FH_SETTLE_PRICE": 16.9, "FH_TOT_TRADED_QTY": 846450, "FH_TOT_TRADED_VAL": 323135280, "FH_OPEN_INT": 1065900, "FH_CHANGE_IN_OI": -54150, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 376.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.65, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 3.75, "FH_PREV_CLS": 4.75, "FH_SETTLE_PRICE": 3.8, "FH_TOT_TRADED_QTY": 3083700, "FH_TOT_TRADED_VAL": 1137752917.5, "FH_OPEN_INT": 2319900, "FH_CHANGE_IN_OI": 88350, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 376.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.5, "FH_TRADE_HIGH_PRICE": 6.75, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.95, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 5.95, "FH_TOT_TRADED_QTY": 6936000, "FH_TOT_TRADED_VAL": 1775158200, "FH_OPEN_INT": 3534000, "FH_CHANGE_IN_OI": -141000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.5, "FH_TRADE_HIGH_PRICE": 6.7, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.7, "FH_LAST_TRADED_PRICE": 5.75, "FH_PREV_CLS": 6.5, "FH_SETTLE_PRICE": 5.7, "FH_TOT_TRADED_QTY": 3009000, "FH_TOT_TRADED_VAL": 769362300, "FH_OPEN_INT": 2643000, "FH_CHANGE_IN_OI": 348000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.6, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 4596600, "FH_TOT_TRADED_VAL": 573423735, "FH_OPEN_INT": 3040900, "FH_CHANGE_IN_OI": -526400, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 123.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 4187700, "FH_TOT_TRADED_VAL": 512061710, "FH_OPEN_INT": 3421600, "FH_CHANGE_IN_OI": 380700, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 123.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 32.05, "FH_TRADE_HIGH_PRICE": 36.1, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 32.05, "FH_LAST_TRADED_PRICE": 31.95, "FH_PREV_CLS": 32.05, "FH_SETTLE_PRICE": 32.05, "FH_TOT_TRADED_QTY": 928200, "FH_TOT_TRADED_VAL": 679618660, "FH_OPEN_INT": 694400, "FH_CHANGE_IN_OI": 121800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 720.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.15, "FH_TRADE_HIGH_PRICE": 10.1, "FH_TRADE_LOW_PRICE": 7.45, "FH_CLOSING_PRICE": 8.75, "FH_LAST_TRADED_PRICE": 8.7, "FH_PREV_CLS": 8.8, "FH_SETTLE_PRICE": 8.75, "FH_TOT_TRADED_QTY": 1590400, "FH_TOT_TRADED_VAL": 1127081550, "FH_OPEN_INT": 1216600, "FH_CHANGE_IN_OI": 54600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 720.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.15, "FH_TRADE_HIGH_PRICE": 12.9, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 12.25, "FH_LAST_TRADED_PRICE": 12.3, "FH_PREV_CLS": 11.35, "FH_SETTLE_PRICE": 12.25, "FH_TOT_TRADED_QTY": 2691200, "FH_TOT_TRADED_VAL": 1108199200, "FH_OPEN_INT": 2108800, "FH_CHANGE_IN_OI": 56000, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 406.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.05, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 4612800, "FH_TOT_TRADED_VAL": 1858792720, "FH_OPEN_INT": 3950400, "FH_CHANGE_IN_OI": 270400, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 406.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 33.45, "FH_TRADE_HIGH_PRICE": 52, "FH_TRADE_LOW_PRICE": 31.1, "FH_CLOSING_PRICE": 50, "FH_LAST_TRADED_PRICE": 50.6, "FH_PREV_CLS": 33.65, "FH_SETTLE_PRICE": 50, "FH_TOT_TRADED_QTY": 543500, "FH_TOT_TRADED_VAL": 708259750, "FH_OPEN_INT": 111000, "FH_CHANGE_IN_OI": -28000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1283.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31.55, "FH_TRADE_HIGH_PRICE": 33.2, "FH_TRADE_LOW_PRICE": 21.15, "FH_CLOSING_PRICE": 22.1, "FH_LAST_TRADED_PRICE": 21.15, "FH_PREV_CLS": 33.95, "FH_SETTLE_PRICE": 22.1, "FH_TOT_TRADED_QTY": 173500, "FH_TOT_TRADED_VAL": 222831975, "FH_OPEN_INT": 60000, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1283.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37, "FH_TRADE_HIGH_PRICE": 40.05, "FH_TRADE_LOW_PRICE": 29.55, "FH_CLOSING_PRICE": 31.95, "FH_LAST_TRADED_PRICE": 32.45, "FH_PREV_CLS": 39.95, "FH_SETTLE_PRICE": 31.95, "FH_TOT_TRADED_QTY": 149500, "FH_TOT_TRADED_VAL": 283161921.25, "FH_OPEN_INT": 83200, "FH_CHANGE_IN_OI": 32175, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1822.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 54.15, "FH_TRADE_HIGH_PRICE": 60.85, "FH_TRADE_LOW_PRICE": 46.75, "FH_CLOSING_PRICE": 58.95, "FH_LAST_TRADED_PRICE": 58.6, "FH_PREV_CLS": 47.7, "FH_SETTLE_PRICE": 58.95, "FH_TOT_TRADED_QTY": 14300, "FH_TOT_TRADED_VAL": 27393015, "FH_OPEN_INT": 32175, "FH_CHANGE_IN_OI": 975, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1822.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 9.15, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 16.05, "FH_LAST_TRADED_PRICE": 16.55, "FH_PREV_CLS": 8.7, "FH_SETTLE_PRICE": 16.05, "FH_TOT_TRADED_QTY": 1916250, "FH_TOT_TRADED_VAL": 379538437.5, "FH_OPEN_INT": 937500, "FH_CHANGE_IN_OI": -45000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 200.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 6041250, "FH_TOT_TRADED_VAL": 1128838312.5, "FH_OPEN_INT": 2122500, "FH_CHANGE_IN_OI": 225000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 200.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27.45, "FH_TRADE_HIGH_PRICE": 36.75, "FH_TRADE_LOW_PRICE": 24.6, "FH_CLOSING_PRICE": 29.65, "FH_LAST_TRADED_PRICE": 30.1, "FH_PREV_CLS": 26.55, "FH_SETTLE_PRICE": 29.65, "FH_TOT_TRADED_QTY": 1263075, "FH_TOT_TRADED_VAL": 974315718.75, "FH_OPEN_INT": 542025, "FH_CHANGE_IN_OI": -72600, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 754.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 13.05, "FH_TRADE_HIGH_PRICE": 15.1, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 13.55, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 1843050, "FH_TOT_TRADED_VAL": 1383992816.25, "FH_OPEN_INT": 782100, "FH_CHANGE_IN_OI": -61050, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 754.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 41.25, "FH_TRADE_HIGH_PRICE": 41.3, "FH_TRADE_LOW_PRICE": 32.75, "FH_CLOSING_PRICE": 35.65, "FH_LAST_TRADED_PRICE": 35.45, "FH_PREV_CLS": 41.6, "FH_SETTLE_PRICE": 35.65, "FH_TOT_TRADED_QTY": 100875, "FH_TOT_TRADED_VAL": 142866206.25, "FH_OPEN_INT": 61125, "FH_CHANGE_IN_OI": 17625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1364.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 45.1, "FH_TRADE_HIGH_PRICE": 53.2, "FH_TRADE_LOW_PRICE": 43, "FH_CLOSING_PRICE": 45.7, "FH_LAST_TRADED_PRICE": 47, "FH_PREV_CLS": 43.3, "FH_SETTLE_PRICE": 45.7, "FH_TOT_TRADED_QTY": 25875, "FH_TOT_TRADED_VAL": 36923493.75, "FH_OPEN_INT": 21375, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1364.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 450, "FH_TRADE_HIGH_PRICE": 462.35, "FH_TRADE_LOW_PRICE": 386, "FH_CLOSING_PRICE": 408.5, "FH_LAST_TRADED_PRICE": 407, "FH_PREV_CLS": 487.15, "FH_SETTLE_PRICE": 408.5, "FH_TOT_TRADED_QTY": 6150, "FH_TOT_TRADED_VAL": 79423592.5, "FH_OPEN_INT": 8650, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12730 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 106.4, "FH_TRADE_HIGH_PRICE": 144.3, "FH_TRADE_LOW_PRICE": 105.95, "FH_CLOSING_PRICE": 133.5, "FH_LAST_TRADED_PRICE": 136.55, "FH_PREV_CLS": 112, "FH_SETTLE_PRICE": 133.5, "FH_TOT_TRADED_QTY": 28100, "FH_TOT_TRADED_VAL": 354755255, "FH_OPEN_INT": 28650, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12730 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 52.65, "FH_TRADE_HIGH_PRICE": 57.8, "FH_TRADE_LOW_PRICE": 43.35, "FH_CLOSING_PRICE": 48.95, "FH_LAST_TRADED_PRICE": 51.7, "FH_PREV_CLS": 50.65, "FH_SETTLE_PRICE": 48.95, "FH_TOT_TRADED_QTY": 163875, "FH_TOT_TRADED_VAL": 326348887.5, "FH_OPEN_INT": 64125, "FH_CHANGE_IN_OI": 15375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1918.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 55, "FH_TRADE_HIGH_PRICE": 67.4, "FH_TRADE_LOW_PRICE": 49.85, "FH_CLOSING_PRICE": 63.55, "FH_LAST_TRADED_PRICE": 62, "FH_PREV_CLS": 57.55, "FH_SETTLE_PRICE": 63.55, "FH_TOT_TRADED_QTY": 43500, "FH_TOT_TRADED_VAL": 86965237.5, "FH_OPEN_INT": 65625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1918.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 24.5, "FH_TRADE_HIGH_PRICE": 31.65, "FH_TRADE_LOW_PRICE": 21.65, "FH_CLOSING_PRICE": 25.8, "FH_LAST_TRADED_PRICE": 25, "FH_PREV_CLS": 23.7, "FH_SETTLE_PRICE": 25.8, "FH_TOT_TRADED_QTY": 216000, "FH_TOT_TRADED_VAL": 91079550, "FH_OPEN_INT": 210600, "FH_CHANGE_IN_OI": -41400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 416.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12, "FH_TRADE_HIGH_PRICE": 12, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 4.3, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 460800, "FH_TOT_TRADED_VAL": 183581460, "FH_OPEN_INT": 369000, "FH_CHANGE_IN_OI": 50400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 416.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2018.7, "FH_TRADE_HIGH_PRICE": 2390.55, "FH_TRADE_LOW_PRICE": 2018.7, "FH_CLOSING_PRICE": 2390.55, "FH_LAST_TRADED_PRICE": 2390.55, "FH_PREV_CLS": 2109.6, "FH_SETTLE_PRICE": 2748.7, "FH_TOT_TRADED_QTY": 100, "FH_TOT_TRADED_VAL": 4143996.25, "FH_OPEN_INT": 275, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41315 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 290.4, "FH_TRADE_HIGH_PRICE": 290.4, "FH_TRADE_LOW_PRICE": 289.35, "FH_CLOSING_PRICE": 289.9, "FH_LAST_TRADED_PRICE": 289.35, "FH_PREV_CLS": 466.35, "FH_SETTLE_PRICE": 289.9, "FH_TOT_TRADED_QTY": 300, "FH_TOT_TRADED_VAL": 11862093.75, "FH_OPEN_INT": 375, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41315 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 9, "FH_TRADE_HIGH_PRICE": 9.75, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 8.55, "FH_LAST_TRADED_PRICE": 8.75, "FH_PREV_CLS": 5.8, "FH_SETTLE_PRICE": 8.55, "FH_TOT_TRADED_QTY": 5455500, "FH_TOT_TRADED_VAL": 1845570375, "FH_OPEN_INT": 1810500, "FH_CHANGE_IN_OI": -895500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 336.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.25, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 4095000, "FH_TOT_TRADED_VAL": 1369638300, "FH_OPEN_INT": 1780500, "FH_CHANGE_IN_OI": -121500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 336.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.35, "FH_TRADE_HIGH_PRICE": 21.95, "FH_TRADE_LOW_PRICE": 17.6, "FH_CLOSING_PRICE": 18.7, "FH_LAST_TRADED_PRICE": 18.9, "FH_PREV_CLS": 20, "FH_SETTLE_PRICE": 18.7, "FH_TOT_TRADED_QTY": 3577500, "FH_TOT_TRADED_VAL": 2933460862.5, "FH_OPEN_INT": 1548750, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.9, "FH_TRADE_HIGH_PRICE": 10.85, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 10, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 8.95, "FH_SETTLE_PRICE": 10, "FH_TOT_TRADED_QTY": 4705500, "FH_TOT_TRADED_VAL": 3806746537.5, "FH_OPEN_INT": 3580500, "FH_CHANGE_IN_OI": 81750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18, "FH_TRADE_HIGH_PRICE": 19.3, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 15.45, "FH_LAST_TRADED_PRICE": 15.45, "FH_PREV_CLS": 18.3, "FH_SETTLE_PRICE": 15.45, "FH_TOT_TRADED_QTY": 653100, "FH_TOT_TRADED_VAL": 304233090, "FH_OPEN_INT": 324450, "FH_CHANGE_IN_OI": 67200, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 444.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16, "FH_TRADE_HIGH_PRICE": 18.15, "FH_TRADE_LOW_PRICE": 13.35, "FH_CLOSING_PRICE": 17.3, "FH_LAST_TRADED_PRICE": 17.7, "FH_PREV_CLS": 14.55, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 304500, "FH_TOT_TRADED_VAL": 141939420, "FH_OPEN_INT": 396900, "FH_CHANGE_IN_OI": -5250, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 444.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.35, "FH_TRADE_HIGH_PRICE": 19.5, "FH_TRADE_LOW_PRICE": 14.75, "FH_CLOSING_PRICE": 16, "FH_LAST_TRADED_PRICE": 16.1, "FH_PREV_CLS": 15.65, "FH_SETTLE_PRICE": 16, "FH_TOT_TRADED_QTY": 2136425, "FH_TOT_TRADED_VAL": 709399800, "FH_OPEN_INT": 1612625, "FH_CHANGE_IN_OI": -373450, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 322.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.6, "FH_TRADE_HIGH_PRICE": 7.15, "FH_TRADE_LOW_PRICE": 5.45, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.4, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 3894550, "FH_TOT_TRADED_VAL": 1251312973.75, "FH_OPEN_INT": 2260100, "FH_CHANGE_IN_OI": 65475, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 322.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 255, "FH_TRADE_HIGH_PRICE": 303.05, "FH_TRADE_LOW_PRICE": 245.4, "FH_CLOSING_PRICE": 281.95, "FH_LAST_TRADED_PRICE": 280.3, "FH_PREV_CLS": 249, "FH_SETTLE_PRICE": 281.95, "FH_TOT_TRADED_QTY": 19500, "FH_TOT_TRADED_VAL": 116533943.75, "FH_OPEN_INT": 27125, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5891.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 64.95, "FH_TRADE_HIGH_PRICE": 65.15, "FH_TRADE_LOW_PRICE": 48.65, "FH_CLOSING_PRICE": 56.3, "FH_LAST_TRADED_PRICE": 55.6, "FH_PREV_CLS": 64.9, "FH_SETTLE_PRICE": 56.3, "FH_TOT_TRADED_QTY": 96125, "FH_TOT_TRADED_VAL": 553326481.25, "FH_OPEN_INT": 71375, "FH_CHANGE_IN_OI": -4625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5891.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 60.05, "FH_TRADE_HIGH_PRICE": 73.85, "FH_TRADE_LOW_PRICE": 52.3, "FH_CLOSING_PRICE": 67.4, "FH_LAST_TRADED_PRICE": 68, "FH_PREV_CLS": 71, "FH_SETTLE_PRICE": 67.4, "FH_TOT_TRADED_QTY": 34500, "FH_TOT_TRADED_VAL": 126476662.5, "FH_OPEN_INT": 49250, "FH_CHANGE_IN_OI": 4250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3582.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 70, "FH_TRADE_HIGH_PRICE": 86.5, "FH_TRADE_LOW_PRICE": 63, "FH_CLOSING_PRICE": 71.55, "FH_LAST_TRADED_PRICE": 75.1, "FH_PREV_CLS": 64, "FH_SETTLE_PRICE": 71.55, "FH_TOT_TRADED_QTY": 17500, "FH_TOT_TRADED_VAL": 64275137.5, "FH_OPEN_INT": 31000, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3582.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27, "FH_TRADE_HIGH_PRICE": 34.95, "FH_TRADE_LOW_PRICE": 22.65, "FH_CLOSING_PRICE": 28.6, "FH_LAST_TRADED_PRICE": 28.15, "FH_PREV_CLS": 28.8, "FH_SETTLE_PRICE": 28.6, "FH_TOT_TRADED_QTY": 1285200, "FH_TOT_TRADED_VAL": 1141914650, "FH_OPEN_INT": 202300, "FH_CHANGE_IN_OI": 13600, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 860.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 28.8, "FH_TRADE_LOW_PRICE": 18.2, "FH_CLOSING_PRICE": 23.3, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 23.25, "FH_SETTLE_PRICE": 23.3, "FH_TOT_TRADED_QTY": 669800, "FH_TOT_TRADED_VAL": 591060845, "FH_OPEN_INT": 302600, "FH_CHANGE_IN_OI": 37400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 860.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.45, "FH_TRADE_HIGH_PRICE": 9.85, "FH_TRADE_LOW_PRICE": 6.45, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 8.25, "FH_PREV_CLS": 7.45, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 631800, "FH_TOT_TRADED_VAL": 152342482.5, "FH_OPEN_INT": 371475, "FH_CHANGE_IN_OI": -137475, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 236.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.7, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 3.75, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 1468350, "FH_TOT_TRADED_VAL": 345576026.25, "FH_OPEN_INT": 833625, "FH_CHANGE_IN_OI": -172575, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 236.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 148.7, "FH_TRADE_HIGH_PRICE": 179, "FH_TRADE_LOW_PRICE": 127.5, "FH_CLOSING_PRICE": 152.6, "FH_LAST_TRADED_PRICE": 155, "FH_PREV_CLS": 148.65, "FH_SETTLE_PRICE": 152.6, "FH_TOT_TRADED_QTY": 166500, "FH_TOT_TRADED_VAL": 891568522.5, "FH_OPEN_INT": 52800, "FH_CHANGE_IN_OI": 2100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5243.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 149, "FH_TRADE_HIGH_PRICE": 159.6, "FH_TRADE_LOW_PRICE": 106.6, "FH_CLOSING_PRICE": 137.3, "FH_LAST_TRADED_PRICE": 137.15, "FH_PREV_CLS": 140.5, "FH_SETTLE_PRICE": 137.3, "FH_TOT_TRADED_QTY": 44250, "FH_TOT_TRADED_VAL": 235801755, "FH_OPEN_INT": 39000, "FH_CHANGE_IN_OI": 8250, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5243.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15.2, "FH_TRADE_HIGH_PRICE": 17.4, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 16.2, "FH_LAST_TRADED_PRICE": 16.4, "FH_PREV_CLS": 14.8, "FH_SETTLE_PRICE": 16.2, "FH_TOT_TRADED_QTY": 712500, "FH_TOT_TRADED_VAL": 467281687.5, "FH_OPEN_INT": 362500, "FH_CHANGE_IN_OI": 98750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 22.15, "FH_TRADE_HIGH_PRICE": 22.35, "FH_TRADE_LOW_PRICE": 16.7, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 18.1, "FH_PREV_CLS": 19.45, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 100000, "FH_TOT_TRADED_VAL": 65799812.5, "FH_OPEN_INT": 180000, "FH_CHANGE_IN_OI": -1250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 125, "FH_TRADE_HIGH_PRICE": 129.15, "FH_TRADE_LOW_PRICE": 111.95, "FH_CLOSING_PRICE": 121.4, "FH_LAST_TRADED_PRICE": 121.6, "FH_PREV_CLS": 125, "FH_SETTLE_PRICE": 121.4, "FH_TOT_TRADED_QTY": 18375, "FH_TOT_TRADED_VAL": 144619462.5, "FH_OPEN_INT": 19000, "FH_CHANGE_IN_OI": 1125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7682 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 147, "FH_TRADE_HIGH_PRICE": 147, "FH_TRADE_LOW_PRICE": 147, "FH_CLOSING_PRICE": 147, "FH_LAST_TRADED_PRICE": 147, "FH_PREV_CLS": 152.7, "FH_SETTLE_PRICE": 147, "FH_TOT_TRADED_QTY": 125, "FH_TOT_TRADED_VAL": 987125, "FH_OPEN_INT": 12250, "FH_CHANGE_IN_OI": -125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7682 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 85, "FH_TRADE_HIGH_PRICE": 86.7, "FH_TRADE_LOW_PRICE": 49, "FH_CLOSING_PRICE": 62.45, "FH_LAST_TRADED_PRICE": 62.85, "FH_PREV_CLS": 81.15, "FH_SETTLE_PRICE": 62.45, "FH_TOT_TRADED_QTY": 66750, "FH_TOT_TRADED_VAL": 364550893.75, "FH_OPEN_INT": 38750, "FH_CHANGE_IN_OI": 17750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5246.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 160, "FH_TRADE_HIGH_PRICE": 212, "FH_TRADE_LOW_PRICE": 142, "FH_CLOSING_PRICE": 195.45, "FH_LAST_TRADED_PRICE": 191.45, "FH_PREV_CLS": 150.65, "FH_SETTLE_PRICE": 195.45, "FH_TOT_TRADED_QTY": 7500, "FH_TOT_TRADED_VAL": 41841612.5, "FH_OPEN_INT": 11750, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5246.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31.55, "FH_TRADE_HIGH_PRICE": 41.35, "FH_TRADE_LOW_PRICE": 31.55, "FH_CLOSING_PRICE": 40.25, "FH_LAST_TRADED_PRICE": 40.25, "FH_PREV_CLS": 31.05, "FH_SETTLE_PRICE": 40.25, "FH_TOT_TRADED_QTY": 46800, "FH_TOT_TRADED_VAL": 34964100, "FH_OPEN_INT": 44400, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 741.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 4.6, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 6.45, "FH_SETTLE_PRICE": 4.6, "FH_TOT_TRADED_QTY": 352800, "FH_TOT_TRADED_VAL": 252087780, "FH_OPEN_INT": 108000, "FH_CHANGE_IN_OI": -9600, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 741.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 19.25, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 14.55, "FH_CLOSING_PRICE": 19.35, "FH_LAST_TRADED_PRICE": 19.35, "FH_PREV_CLS": 19.9, "FH_SETTLE_PRICE": 19.35, "FH_TOT_TRADED_QTY": 828000, "FH_TOT_TRADED_VAL": 362232865, "FH_OPEN_INT": 241500, "FH_CHANGE_IN_OI": 33350, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 431.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 9.35, "FH_TRADE_LOW_PRICE": 4.95, "FH_CLOSING_PRICE": 6.15, "FH_LAST_TRADED_PRICE": 6.1, "FH_PREV_CLS": 6.1, "FH_SETTLE_PRICE": 6.15, "FH_TOT_TRADED_QTY": 2219500, "FH_TOT_TRADED_VAL": 946990787.5, "FH_OPEN_INT": 940700, "FH_CHANGE_IN_OI": 175950, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 431.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 58.25, "FH_TRADE_HIGH_PRICE": 72, "FH_TRADE_LOW_PRICE": 55.85, "FH_CLOSING_PRICE": 59, "FH_LAST_TRADED_PRICE": 57.05, "FH_PREV_CLS": 64.05, "FH_SETTLE_PRICE": 59, "FH_TOT_TRADED_QTY": 37600, "FH_TOT_TRADED_VAL": 62507000, "FH_OPEN_INT": 48000, "FH_CHANGE_IN_OI": 800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1623.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 28.55, "FH_TRADE_HIGH_PRICE": 30.4, "FH_TRADE_LOW_PRICE": 21.55, "FH_CLOSING_PRICE": 29.7, "FH_LAST_TRADED_PRICE": 29.8, "FH_PREV_CLS": 25.35, "FH_SETTLE_PRICE": 29.7, "FH_TOT_TRADED_QTY": 190400, "FH_TOT_TRADED_VAL": 309639280, "FH_OPEN_INT": 99200, "FH_CHANGE_IN_OI": 10400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1623.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 219.45, "FH_TRADE_HIGH_PRICE": 254.4, "FH_TRADE_LOW_PRICE": 209, "FH_CLOSING_PRICE": 215.8, "FH_LAST_TRADED_PRICE": 216.5, "FH_PREV_CLS": 210.35, "FH_SETTLE_PRICE": 215.8, "FH_TOT_TRADED_QTY": 118500, "FH_TOT_TRADED_VAL": 536030910, "FH_OPEN_INT": 130500, "FH_CHANGE_IN_OI": -9450, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4451.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 59.85, "FH_TRADE_HIGH_PRICE": 59.85, "FH_TRADE_LOW_PRICE": 39.5, "FH_CLOSING_PRICE": 50.25, "FH_LAST_TRADED_PRICE": 50.75, "FH_PREV_CLS": 59.85, "FH_SETTLE_PRICE": 50.25, "FH_TOT_TRADED_QTY": 574500, "FH_TOT_TRADED_VAL": 2498725537.5, "FH_OPEN_INT": 371100, "FH_CHANGE_IN_OI": 29100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4451.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 22.75, "FH_TRADE_HIGH_PRICE": 22.75, "FH_TRADE_LOW_PRICE": 13.15, "FH_CLOSING_PRICE": 14.75, "FH_LAST_TRADED_PRICE": 14.8, "FH_PREV_CLS": 20.8, "FH_SETTLE_PRICE": 14.75, "FH_TOT_TRADED_QTY": 3177475, "FH_TOT_TRADED_VAL": 2339946993.25, "FH_OPEN_INT": 1168010, "FH_CHANGE_IN_OI": 429535, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 710.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.65, "FH_TRADE_HIGH_PRICE": 27.05, "FH_TRADE_LOW_PRICE": 16.55, "FH_CLOSING_PRICE": 24.85, "FH_LAST_TRADED_PRICE": 24.4, "FH_PREV_CLS": 17.4, "FH_SETTLE_PRICE": 24.85, "FH_TOT_TRADED_QTY": 1539280, "FH_TOT_TRADED_VAL": 1141495156.75, "FH_OPEN_INT": 548775, "FH_CHANGE_IN_OI": 32520, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 710.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.4, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 7.8, "FH_LAST_TRADED_PRICE": 7.85, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 7.8, "FH_TOT_TRADED_QTY": 2178000, "FH_TOT_TRADED_VAL": 348165125, "FH_OPEN_INT": 704000, "FH_CHANGE_IN_OI": -110000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 158.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.9, "FH_TRADE_HIGH_PRICE": 2.2, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 6886000, "FH_TOT_TRADED_VAL": 1060515775, "FH_OPEN_INT": 2530000, "FH_CHANGE_IN_OI": -44000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 158.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 30.05, "FH_TRADE_HIGH_PRICE": 31.45, "FH_TRADE_LOW_PRICE": 26.3, "FH_CLOSING_PRICE": 30.1, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 29.4, "FH_SETTLE_PRICE": 30.1, "FH_TOT_TRADED_QTY": 1388800, "FH_TOT_TRADED_VAL": 2235327255, "FH_OPEN_INT": 572250, "FH_CHANGE_IN_OI": 78400, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1565.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37, "FH_TRADE_HIGH_PRICE": 43.15, "FH_TRADE_LOW_PRICE": 36.25, "FH_CLOSING_PRICE": 40.55, "FH_LAST_TRADED_PRICE": 42.2, "FH_PREV_CLS": 40.65, "FH_SETTLE_PRICE": 40.55, "FH_TOT_TRADED_QTY": 389200, "FH_TOT_TRADED_VAL": 630137007.5, "FH_OPEN_INT": 234850, "FH_CHANGE_IN_OI": 3500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1565.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27.5, "FH_TRADE_HIGH_PRICE": 29.35, "FH_TRADE_LOW_PRICE": 21.9, "FH_CLOSING_PRICE": 23.65, "FH_LAST_TRADED_PRICE": 23.55, "FH_PREV_CLS": 26.85, "FH_SETTLE_PRICE": 23.65, "FH_TOT_TRADED_QTY": 2743200, "FH_TOT_TRADED_VAL": 1935617040, "FH_OPEN_INT": 2144000, "FH_CHANGE_IN_OI": -45600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 684.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.85, "FH_TRADE_HIGH_PRICE": 16.25, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 14.9, "FH_PREV_CLS": 12.6, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 5804800, "FH_TOT_TRADED_VAL": 4026312920, "FH_OPEN_INT": 2633600, "FH_CHANGE_IN_OI": 35200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 684.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 6.3, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 5.7, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 5.7, "FH_TOT_TRADED_QTY": 608850, "FH_TOT_TRADED_VAL": 59829660, "FH_OPEN_INT": 694950, "FH_CHANGE_IN_OI": -55350, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 96.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 1.3, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 2570700, "FH_TOT_TRADED_VAL": 241206382.5, "FH_OPEN_INT": 1180800, "FH_CHANGE_IN_OI": -196800, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 96.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 164.95, "FH_TRADE_HIGH_PRICE": 185.45, "FH_TRADE_LOW_PRICE": 161.05, "FH_CLOSING_PRICE": 170.35, "FH_LAST_TRADED_PRICE": 170.35, "FH_PREV_CLS": 133.3, "FH_SETTLE_PRICE": 183.95, "FH_TOT_TRADED_QTY": 5850, "FH_TOT_TRADED_VAL": 14218537.5, "FH_OPEN_INT": 11925, "FH_CHANGE_IN_OI": 450, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2413.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.95, "FH_TRADE_HIGH_PRICE": 16.95, "FH_TRADE_LOW_PRICE": 9.95, "FH_CLOSING_PRICE": 11.55, "FH_LAST_TRADED_PRICE": 11.3, "FH_PREV_CLS": 18.05, "FH_SETTLE_PRICE": 11.55, "FH_TOT_TRADED_QTY": 111150, "FH_TOT_TRADED_VAL": 252545613.75, "FH_OPEN_INT": 40950, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2413.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 35.4, "FH_TRADE_HIGH_PRICE": 44, "FH_TRADE_LOW_PRICE": 34.95, "FH_CLOSING_PRICE": 37.4, "FH_LAST_TRADED_PRICE": 37.4, "FH_PREV_CLS": 35.85, "FH_SETTLE_PRICE": 44.4, "FH_TOT_TRADED_QTY": 57600, "FH_TOT_TRADED_VAL": 58725315, "FH_OPEN_INT": 63900, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 996.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.05, "FH_TRADE_HIGH_PRICE": 18.05, "FH_TRADE_LOW_PRICE": 14.15, "FH_CLOSING_PRICE": 16.95, "FH_LAST_TRADED_PRICE": 17.2, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 16.95, "FH_TOT_TRADED_QTY": 93600, "FH_TOT_TRADED_VAL": 93235320, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 996.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 170, "FH_TRADE_HIGH_PRICE": 183.05, "FH_TRADE_LOW_PRICE": 142.55, "FH_CLOSING_PRICE": 174.4, "FH_LAST_TRADED_PRICE": 175.55, "FH_PREV_CLS": 165.1, "FH_SETTLE_PRICE": 174.4, "FH_TOT_TRADED_QTY": 109200, "FH_TOT_TRADED_VAL": 684161305, "FH_OPEN_INT": 43100, "FH_CHANGE_IN_OI": -7300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6120.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 120.1, "FH_TRADE_HIGH_PRICE": 150, "FH_TRADE_LOW_PRICE": 112.45, "FH_CLOSING_PRICE": 129.6, "FH_LAST_TRADED_PRICE": 126.55, "FH_PREV_CLS": 133.25, "FH_SETTLE_PRICE": 129.6, "FH_TOT_TRADED_QTY": 58800, "FH_TOT_TRADED_VAL": 366429600, "FH_OPEN_INT": 46100, "FH_CHANGE_IN_OI": 4800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6120.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.7, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 2.7, "FH_LAST_TRADED_PRICE": 2.75, "FH_PREV_CLS": 2.55, "FH_SETTLE_PRICE": 2.7, "FH_TOT_TRADED_QTY": 2309475, "FH_TOT_TRADED_VAL": 163875801.25, "FH_OPEN_INT": 2736125, "FH_CHANGE_IN_OI": -64925, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.2, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 5091975, "FH_TOT_TRADED_VAL": 350854700, "FH_OPEN_INT": 4145925, "FH_CHANGE_IN_OI": -602875, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 122.85, "FH_TRADE_HIGH_PRICE": 162, "FH_TRADE_LOW_PRICE": 102.45, "FH_CLOSING_PRICE": 111.6, "FH_LAST_TRADED_PRICE": 111.95, "FH_PREV_CLS": 119.65, "FH_SETTLE_PRICE": 111.6, "FH_TOT_TRADED_QTY": 33825, "FH_TOT_TRADED_VAL": 93805222.5, "FH_OPEN_INT": 30525, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2698.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 44.35, "FH_TRADE_HIGH_PRICE": 50.05, "FH_TRADE_LOW_PRICE": 27.6, "FH_CLOSING_PRICE": 45.4, "FH_LAST_TRADED_PRICE": 45.05, "FH_PREV_CLS": 42.9, "FH_SETTLE_PRICE": 45.4, "FH_TOT_TRADED_QTY": 134200, "FH_TOT_TRADED_VAL": 360778742.5, "FH_OPEN_INT": 100925, "FH_CHANGE_IN_OI": -9350, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2698.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 6.95, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 1095000, "FH_TOT_TRADED_VAL": 159738937.5, "FH_OPEN_INT": 1297500, "FH_CHANGE_IN_OI": -41250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 1953750, "FH_TOT_TRADED_VAL": 279145125, "FH_OPEN_INT": 1875000, "FH_CHANGE_IN_OI": 26250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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=02-09-2025&to=02-09-2025&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=02-09-2025&to=02-09-2025&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": 57.15, "FH_TRADE_HIGH_PRICE": 59.3, "FH_TRADE_LOW_PRICE": 40.75, "FH_CLOSING_PRICE": 41.85, "FH_LAST_TRADED_PRICE": 42.5, "FH_PREV_CLS": 56.5, "FH_SETTLE_PRICE": 41.85, "FH_TOT_TRADED_QTY": 517600, "FH_TOT_TRADED_VAL": 1027747680, "FH_OPEN_INT": 168800, "FH_CHANGE_IN_OI": 108400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1942.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.4, "FH_TRADE_HIGH_PRICE": 27.75, "FH_TRADE_LOW_PRICE": 16.65, "FH_CLOSING_PRICE": 26.95, "FH_LAST_TRADED_PRICE": 26.1, "FH_PREV_CLS": 19.2, "FH_SETTLE_PRICE": 26.95, "FH_TOT_TRADED_QTY": 969200, "FH_TOT_TRADED_VAL": 1903703700, "FH_OPEN_INT": 372400, "FH_CHANGE_IN_OI": 108400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1942.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 26, "FH_TRADE_HIGH_PRICE": 30.75, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 27.3, "FH_LAST_TRADED_PRICE": 27.2, "FH_PREV_CLS": 25.05, "FH_SETTLE_PRICE": 27.3, "FH_TOT_TRADED_QTY": 631800, "FH_TOT_TRADED_VAL": 674071065, "FH_OPEN_INT": 334125, "FH_CHANGE_IN_OI": 675, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1044 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 22.05, "FH_TRADE_HIGH_PRICE": 24.1, "FH_TRADE_LOW_PRICE": 16.95, "FH_CLOSING_PRICE": 19.8, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 22.65, "FH_SETTLE_PRICE": 19.8, "FH_TOT_TRADED_QTY": 250425, "FH_TOT_TRADED_VAL": 265430216.25, "FH_OPEN_INT": 146475, "FH_CHANGE_IN_OI": -2025, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1044 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 42.1, "FH_TRADE_HIGH_PRICE": 49.25, "FH_TRADE_LOW_PRICE": 40.1, "FH_CLOSING_PRICE": 43.05, "FH_LAST_TRADED_PRICE": 42.1, "FH_PREV_CLS": 42.8, "FH_SETTLE_PRICE": 43.05, "FH_TOT_TRADED_QTY": 194400, "FH_TOT_TRADED_VAL": 187465860, "FH_OPEN_INT": 138000, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 933.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 24.25, "FH_TRADE_HIGH_PRICE": 25.6, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 23.45, "FH_LAST_TRADED_PRICE": 23.95, "FH_PREV_CLS": 25.3, "FH_SETTLE_PRICE": 23.45, "FH_TOT_TRADED_QTY": 361800, "FH_TOT_TRADED_VAL": 340923210, "FH_OPEN_INT": 158400, "FH_CHANGE_IN_OI": 4800, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 933.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 75.75, "FH_TRADE_HIGH_PRICE": 87, "FH_TRADE_LOW_PRICE": 71.75, "FH_CLOSING_PRICE": 84.65, "FH_LAST_TRADED_PRICE": 84.2, "FH_PREV_CLS": 67.2, "FH_SETTLE_PRICE": 84.65, "FH_TOT_TRADED_QTY": 31450, "FH_TOT_TRADED_VAL": 23297735, "FH_OPEN_INT": 44200, "FH_CHANGE_IN_OI": -2550, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.7, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 5.3, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 511700, "FH_TOT_TRADED_VAL": 339370490, "FH_OPEN_INT": 385050, "FH_CHANGE_IN_OI": -12750, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 17.8, "FH_TRADE_HIGH_PRICE": 18.95, "FH_TRADE_LOW_PRICE": 14.9, "FH_CLOSING_PRICE": 17.1, "FH_LAST_TRADED_PRICE": 17.2, "FH_PREV_CLS": 16.45, "FH_SETTLE_PRICE": 17.1, "FH_TOT_TRADED_QTY": 345025, "FH_TOT_TRADED_VAL": 216199510, "FH_OPEN_INT": 141525, "FH_CHANGE_IN_OI": 29600, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 610.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 14.1, "FH_TRADE_HIGH_PRICE": 16.05, "FH_TRADE_LOW_PRICE": 12.3, "FH_CLOSING_PRICE": 14.1, "FH_LAST_TRADED_PRICE": 13.95, "FH_PREV_CLS": 14.75, "FH_SETTLE_PRICE": 14.1, "FH_TOT_TRADED_QTY": 102675, "FH_TOT_TRADED_VAL": 64100280, "FH_OPEN_INT": 86950, "FH_CHANGE_IN_OI": -1850, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 610.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 330, "FH_TRADE_HIGH_PRICE": 344.15, "FH_TRADE_LOW_PRICE": 289.9, "FH_CLOSING_PRICE": 301.75, "FH_LAST_TRADED_PRICE": 299, "FH_PREV_CLS": 332.25, "FH_SETTLE_PRICE": 301.75, "FH_TOT_TRADED_QTY": 16100, "FH_TOT_TRADED_VAL": 88815420, "FH_OPEN_INT": 22600, "FH_CHANGE_IN_OI": -1700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5412 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 64.7, "FH_TRADE_HIGH_PRICE": 76.2, "FH_TRADE_LOW_PRICE": 56.75, "FH_CLOSING_PRICE": 72.35, "FH_LAST_TRADED_PRICE": 73.85, "FH_PREV_CLS": 64.75, "FH_SETTLE_PRICE": 72.35, "FH_TOT_TRADED_QTY": 128800, "FH_TOT_TRADED_VAL": 678445950, "FH_OPEN_INT": 100800, "FH_CHANGE_IN_OI": 5200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5412 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 133, "FH_TRADE_HIGH_PRICE": 141.25, "FH_TRADE_LOW_PRICE": 129.95, "FH_CLOSING_PRICE": 130.75, "FH_LAST_TRADED_PRICE": 130.75, "FH_PREV_CLS": 119.75, "FH_SETTLE_PRICE": 160.95, "FH_TOT_TRADED_QTY": 2475, "FH_TOT_TRADED_VAL": 6395343.75, "FH_OPEN_INT": 1800, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2543.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31.75, "FH_TRADE_HIGH_PRICE": 32.6, "FH_TRADE_LOW_PRICE": 28.6, "FH_CLOSING_PRICE": 32.25, "FH_LAST_TRADED_PRICE": 32.5, "FH_PREV_CLS": 38.7, "FH_SETTLE_PRICE": 32.25, "FH_TOT_TRADED_QTY": 7200, "FH_TOT_TRADED_VAL": 17866653.75, "FH_OPEN_INT": 10350, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2543.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 71.95, "FH_TRADE_LOW_PRICE": 51.15, "FH_CLOSING_PRICE": 59.9, "FH_LAST_TRADED_PRICE": 61.5, "FH_PREV_CLS": 51.45, "FH_SETTLE_PRICE": 59.9, "FH_TOT_TRADED_QTY": 1467950, "FH_TOT_TRADED_VAL": 3028849422.5, "FH_OPEN_INT": 402875, "FH_CHANGE_IN_OI": 59400, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1978.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 75, "FH_TRADE_HIGH_PRICE": 83.25, "FH_TRADE_LOW_PRICE": 60, "FH_CLOSING_PRICE": 71.15, "FH_LAST_TRADED_PRICE": 69.1, "FH_PREV_CLS": 84.75, "FH_SETTLE_PRICE": 71.15, "FH_TOT_TRADED_QTY": 267850, "FH_TOT_TRADED_VAL": 554067483.75, "FH_OPEN_INT": 330550, "FH_CHANGE_IN_OI": 12100, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1978.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.55, "FH_TRADE_HIGH_PRICE": 3.95, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.2, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 632000, "FH_TOT_TRADED_VAL": 37652400, "FH_OPEN_INT": 2152000, "FH_CHANGE_IN_OI": -128000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 58.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0.85, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 2488000, "FH_TOT_TRADED_VAL": 141464400, "FH_OPEN_INT": 9280000, "FH_CHANGE_IN_OI": 56000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 58.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 44.1, "FH_TRADE_HIGH_PRICE": 46.3, "FH_TRADE_LOW_PRICE": 35.35, "FH_CLOSING_PRICE": 38.75, "FH_LAST_TRADED_PRICE": 38.85, "FH_PREV_CLS": 44.05, "FH_SETTLE_PRICE": 38.75, "FH_TOT_TRADED_QTY": 401625, "FH_TOT_TRADED_VAL": 787147281.25, "FH_OPEN_INT": 160650, "FH_CHANGE_IN_OI": 68425, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1889.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 54.55, "FH_TRADE_HIGH_PRICE": 63.7, "FH_TRADE_LOW_PRICE": 51.25, "FH_CLOSING_PRICE": 61.45, "FH_LAST_TRADED_PRICE": 62.1, "FH_PREV_CLS": 51.95, "FH_SETTLE_PRICE": 61.45, "FH_TOT_TRADED_QTY": 66300, "FH_TOT_TRADED_VAL": 131142420, "FH_OPEN_INT": 71400, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1889.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 249.15, "FH_TRADE_HIGH_PRICE": 253, "FH_TRADE_LOW_PRICE": 208.35, "FH_CLOSING_PRICE": 225.7, "FH_LAST_TRADED_PRICE": 228.4, "FH_PREV_CLS": 249.2, "FH_SETTLE_PRICE": 225.7, "FH_TOT_TRADED_QTY": 31700, "FH_TOT_TRADED_VAL": 175382845, "FH_OPEN_INT": 16900, "FH_CHANGE_IN_OI": 2600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5402.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 86.15, "FH_TRADE_HIGH_PRICE": 112.7, "FH_TRADE_LOW_PRICE": 86.15, "FH_CLOSING_PRICE": 105, "FH_LAST_TRADED_PRICE": 109.95, "FH_PREV_CLS": 96.45, "FH_SETTLE_PRICE": 105, "FH_TOT_TRADED_QTY": 66100, "FH_TOT_TRADED_VAL": 356890860, "FH_OPEN_INT": 36300, "FH_CHANGE_IN_OI": 5200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5402.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 60.45, "FH_TRADE_HIGH_PRICE": 78.9, "FH_TRADE_LOW_PRICE": 60.45, "FH_CLOSING_PRICE": 69.55, "FH_LAST_TRADED_PRICE": 70, "FH_PREV_CLS": 58.85, "FH_SETTLE_PRICE": 69.55, "FH_TOT_TRADED_QTY": 9450, "FH_TOT_TRADED_VAL": 15986880, "FH_OPEN_INT": 49000, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1651.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 27.75, "FH_LAST_TRADED_PRICE": 27.75, "FH_PREV_CLS": 32.1, "FH_SETTLE_PRICE": 27.75, "FH_TOT_TRADED_QTY": 24150, "FH_TOT_TRADED_VAL": 39750217.5, "FH_OPEN_INT": 51800, "FH_CHANGE_IN_OI": -3850, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1651.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 4.2, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 4.2, "FH_TOT_TRADED_QTY": 22920000, "FH_TOT_TRADED_VAL": 3082078250, "FH_OPEN_INT": 4270000, "FH_CHANGE_IN_OI": -2365000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 130.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.1, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 11510000, "FH_TOT_TRADED_VAL": 1531047000, "FH_OPEN_INT": 4145000, "FH_CHANGE_IN_OI": 1255000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 130.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 110, "FH_TRADE_HIGH_PRICE": 116.8, "FH_TRADE_LOW_PRICE": 103, "FH_CLOSING_PRICE": 110.55, "FH_LAST_TRADED_PRICE": 110.05, "FH_PREV_CLS": 110.2, "FH_SETTLE_PRICE": 110.55, "FH_TOT_TRADED_QTY": 11000, "FH_TOT_TRADED_VAL": 34858625, "FH_OPEN_INT": 9750, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3127 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 29.4, "FH_TRADE_HIGH_PRICE": 32.3, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 29.65, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 29.4, "FH_SETTLE_PRICE": 29.65, "FH_TOT_TRADED_QTY": 13000, "FH_TOT_TRADED_VAL": 40162012.5, "FH_OPEN_INT": 14000, "FH_CHANGE_IN_OI": 1250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3127 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 49.3, "FH_TRADE_HIGH_PRICE": 60.15, "FH_TRADE_LOW_PRICE": 38.85, "FH_CLOSING_PRICE": 42.8, "FH_LAST_TRADED_PRICE": 42.8, "FH_PREV_CLS": 49.5, "FH_SETTLE_PRICE": 42.8, "FH_TOT_TRADED_QTY": 738625, "FH_TOT_TRADED_VAL": 1422262978.75, "FH_OPEN_INT": 237975, "FH_CHANGE_IN_OI": 62225, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1887.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.9, "FH_TRADE_HIGH_PRICE": 29, "FH_TRADE_LOW_PRICE": 16.15, "FH_CLOSING_PRICE": 25.6, "FH_LAST_TRADED_PRICE": 24.95, "FH_PREV_CLS": 20.7, "FH_SETTLE_PRICE": 25.6, "FH_TOT_TRADED_QTY": 882075, "FH_TOT_TRADED_VAL": 1678658621.25, "FH_OPEN_INT": 304000, "FH_CHANGE_IN_OI": 45125, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1887.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31, "FH_TRADE_HIGH_PRICE": 31.75, "FH_TRADE_LOW_PRICE": 21.7, "FH_CLOSING_PRICE": 23.25, "FH_LAST_TRADED_PRICE": 22.3, "FH_PREV_CLS": 30.95, "FH_SETTLE_PRICE": 23.25, "FH_TOT_TRADED_QTY": 2994600, "FH_TOT_TRADED_VAL": 4271190420, "FH_OPEN_INT": 1820000, "FH_CHANGE_IN_OI": 612500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1394.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 14.1, "FH_TRADE_HIGH_PRICE": 22.4, "FH_TRADE_LOW_PRICE": 13.3, "FH_CLOSING_PRICE": 20.7, "FH_LAST_TRADED_PRICE": 21.95, "FH_PREV_CLS": 14.15, "FH_SETTLE_PRICE": 20.7, "FH_TOT_TRADED_QTY": 3649100, "FH_TOT_TRADED_VAL": 5171355245, "FH_OPEN_INT": 2108400, "FH_CHANGE_IN_OI": 471100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1394.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.3, "FH_TRADE_HIGH_PRICE": 12.3, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 9.05, "FH_LAST_TRADED_PRICE": 9.15, "FH_PREV_CLS": 12.3, "FH_SETTLE_PRICE": 9.05, "FH_TOT_TRADED_QTY": 1109800, "FH_TOT_TRADED_VAL": 315689895, "FH_OPEN_INT": 542500, "FH_CHANGE_IN_OI": 269700, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 274.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.35, "FH_TRADE_HIGH_PRICE": 8.25, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.4, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 2064600, "FH_TOT_TRADED_VAL": 582343370, "FH_OPEN_INT": 840100, "FH_CHANGE_IN_OI": 238700, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 274.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31.95, "FH_TRADE_HIGH_PRICE": 40.55, "FH_TRADE_LOW_PRICE": 26.95, "FH_CLOSING_PRICE": 36.8, "FH_LAST_TRADED_PRICE": 37.35, "FH_PREV_CLS": 30.55, "FH_SETTLE_PRICE": 36.8, "FH_TOT_TRADED_QTY": 249375, "FH_TOT_TRADED_VAL": 247717593.75, "FH_OPEN_INT": 63125, "FH_CHANGE_IN_OI": -42500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 975.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 22, "FH_TRADE_HIGH_PRICE": 23.9, "FH_TRADE_LOW_PRICE": 13, "FH_CLOSING_PRICE": 15.45, "FH_LAST_TRADED_PRICE": 15.55, "FH_PREV_CLS": 20.95, "FH_SETTLE_PRICE": 15.45, "FH_TOT_TRADED_QTY": 196875, "FH_TOT_TRADED_VAL": 192302750, "FH_OPEN_INT": 105000, "FH_CHANGE_IN_OI": -3125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 975.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.45, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.85, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 3.85, "FH_TOT_TRADED_QTY": 1776000, "FH_TOT_TRADED_VAL": 186529600, "FH_OPEN_INT": 704000, "FH_CHANGE_IN_OI": -120000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 102.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.65, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.7, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 4232000, "FH_TOT_TRADED_VAL": 433122400, "FH_OPEN_INT": 1856000, "FH_CHANGE_IN_OI": 200000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 102.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 26.45, "FH_TRADE_LOW_PRICE": 20.9, "FH_CLOSING_PRICE": 22.65, "FH_LAST_TRADED_PRICE": 22.6, "FH_PREV_CLS": 24.4, "FH_SETTLE_PRICE": 22.65, "FH_TOT_TRADED_QTY": 1124200, "FH_TOT_TRADED_VAL": 869602265, "FH_OPEN_INT": 696500, "FH_CHANGE_IN_OI": 66500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 751.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.45, "FH_TRADE_HIGH_PRICE": 19.85, "FH_TRADE_LOW_PRICE": 14.25, "FH_CLOSING_PRICE": 17.25, "FH_LAST_TRADED_PRICE": 16.95, "FH_PREV_CLS": 17.55, "FH_SETTLE_PRICE": 17.25, "FH_TOT_TRADED_QTY": 745500, "FH_TOT_TRADED_VAL": 572030305, "FH_OPEN_INT": 723800, "FH_CHANGE_IN_OI": -5600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 751.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.65, "FH_TRADE_HIGH_PRICE": 28.65, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 21.95, "FH_LAST_TRADED_PRICE": 21.2, "FH_PREV_CLS": 12.3, "FH_SETTLE_PRICE": 21.95, "FH_TOT_TRADED_QTY": 1221000, "FH_TOT_TRADED_VAL": 401048656.25, "FH_OPEN_INT": 356125, "FH_CHANGE_IN_OI": -101750, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 10.75, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 6.7, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 11.5, "FH_SETTLE_PRICE": 6.7, "FH_TOT_TRADED_QTY": 1949750, "FH_TOT_TRADED_VAL": 616881168.75, "FH_OPEN_INT": 464750, "FH_CHANGE_IN_OI": 243375, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.9, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 8545500, "FH_TOT_TRADED_VAL": 926333887.5, "FH_OPEN_INT": 4907250, "FH_CHANGE_IN_OI": -735750, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 106.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 5265000, "FH_TOT_TRADED_VAL": 562150462.5, "FH_OPEN_INT": 7668000, "FH_CHANGE_IN_OI": 263250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 106.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 59.8, "FH_TRADE_HIGH_PRICE": 65.2, "FH_TRADE_LOW_PRICE": 55.95, "FH_CLOSING_PRICE": 55.95, "FH_LAST_TRADED_PRICE": 55.95, "FH_PREV_CLS": 70.1, "FH_SETTLE_PRICE": 55.95, "FH_TOT_TRADED_QTY": 4800, "FH_TOT_TRADED_VAL": 5954480, "FH_OPEN_INT": 18400, "FH_CHANGE_IN_OI": -1200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1206.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 22.1, "FH_TRADE_HIGH_PRICE": 25, "FH_TRADE_LOW_PRICE": 19.65, "FH_CLOSING_PRICE": 24.25, "FH_LAST_TRADED_PRICE": 24.15, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 24.25, "FH_TOT_TRADED_QTY": 261200, "FH_TOT_TRADED_VAL": 313689020, "FH_OPEN_INT": 108000, "FH_CHANGE_IN_OI": 53600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1206.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 9.3, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 11.2, "FH_LAST_TRADED_PRICE": 10.9, "FH_PREV_CLS": 9.35, "FH_SETTLE_PRICE": 11.2, "FH_TOT_TRADED_QTY": 887500, "FH_TOT_TRADED_VAL": 323424375, "FH_OPEN_INT": 542500, "FH_CHANGE_IN_OI": 67500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 356.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 9.7, "FH_TRADE_HIGH_PRICE": 11.6, "FH_TRADE_LOW_PRICE": 8.5, "FH_CLOSING_PRICE": 9.05, "FH_LAST_TRADED_PRICE": 9.65, "FH_PREV_CLS": 10.25, "FH_SETTLE_PRICE": 9.05, "FH_TOT_TRADED_QTY": 352500, "FH_TOT_TRADED_VAL": 128466250, "FH_OPEN_INT": 292500, "FH_CHANGE_IN_OI": 17500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 356.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.95, "FH_TRADE_HIGH_PRICE": 11.3, "FH_TRADE_LOW_PRICE": 8.15, "FH_CLOSING_PRICE": 9.85, "FH_LAST_TRADED_PRICE": 9.7, "FH_PREV_CLS": 8.55, "FH_SETTLE_PRICE": 9.85, "FH_TOT_TRADED_QTY": 3241875, "FH_TOT_TRADED_VAL": 712132443.75, "FH_OPEN_INT": 1687875, "FH_CHANGE_IN_OI": -141750, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 4.15, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 4.15, "FH_TOT_TRADED_QTY": 3491250, "FH_TOT_TRADED_VAL": 747309543.75, "FH_OPEN_INT": 1850625, "FH_CHANGE_IN_OI": 63000, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 59.25, "FH_TRADE_HIGH_PRICE": 75.35, "FH_TRADE_LOW_PRICE": 57.2, "FH_CLOSING_PRICE": 70.55, "FH_LAST_TRADED_PRICE": 71.7, "FH_PREV_CLS": 57.2, "FH_SETTLE_PRICE": 70.55, "FH_TOT_TRADED_QTY": 654300, "FH_TOT_TRADED_VAL": 1785696300, "FH_OPEN_INT": 146400, "FH_CHANGE_IN_OI": -71100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2677 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 50.95, "FH_TRADE_HIGH_PRICE": 52.05, "FH_TRADE_LOW_PRICE": 34.5, "FH_CLOSING_PRICE": 39.6, "FH_LAST_TRADED_PRICE": 39.2, "FH_PREV_CLS": 52.25, "FH_SETTLE_PRICE": 39.6, "FH_TOT_TRADED_QTY": 428700, "FH_TOT_TRADED_VAL": 1158044325, "FH_OPEN_INT": 116400, "FH_CHANGE_IN_OI": 12900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2677 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0.75, "FH_TRADE_HIGH_PRICE": 1.1, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 49946600, "FH_TOT_TRADED_VAL": 996465770, "FH_OPEN_INT": 30353600, "FH_CHANGE_IN_OI": -2581300, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 19.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0.35, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 46774400, "FH_TOT_TRADED_VAL": 901620100, "FH_OPEN_INT": 38875000, "FH_CHANGE_IN_OI": -5224800, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 19.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 800.05, "FH_TRADE_HIGH_PRICE": 910, "FH_TRADE_LOW_PRICE": 750, "FH_CLOSING_PRICE": 838.85, "FH_LAST_TRADED_PRICE": 838.85, "FH_PREV_CLS": 821.5, "FH_SETTLE_PRICE": 838.85, "FH_TOT_TRADED_QTY": 1275, "FH_TOT_TRADED_VAL": 38956708.75, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": -275, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29995 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 499.95, "FH_TRADE_HIGH_PRICE": 500, "FH_TRADE_LOW_PRICE": 492, "FH_CLOSING_PRICE": 498.75, "FH_LAST_TRADED_PRICE": 492, "FH_PREV_CLS": 837, "FH_SETTLE_PRICE": 498.75, "FH_TOT_TRADED_QTY": 475, "FH_TOT_TRADED_VAL": 14368143.75, "FH_OPEN_INT": 450, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29995 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 128.9, "FH_TRADE_HIGH_PRICE": 158.05, "FH_TRADE_LOW_PRICE": 118.5, "FH_CLOSING_PRICE": 128.7, "FH_LAST_TRADED_PRICE": 129.45, "FH_PREV_CLS": 138.45, "FH_SETTLE_PRICE": 128.7, "FH_TOT_TRADED_QTY": 45375, "FH_TOT_TRADED_VAL": 135658228.75, "FH_OPEN_INT": 29975, "FH_CHANGE_IN_OI": -4400, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2902.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 59.95, "FH_TRADE_HIGH_PRICE": 68.7, "FH_TRADE_LOW_PRICE": 46, "FH_CLOSING_PRICE": 61.8, "FH_LAST_TRADED_PRICE": 63, "FH_PREV_CLS": 56.8, "FH_SETTLE_PRICE": 61.8, "FH_TOT_TRADED_QTY": 100375, "FH_TOT_TRADED_VAL": 291806047.5, "FH_OPEN_INT": 55825, "FH_CHANGE_IN_OI": 3300, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2902.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 10.2, "FH_TRADE_HIGH_PRICE": 16.7, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 13.9, "FH_LAST_TRADED_PRICE": 13.8, "FH_PREV_CLS": 10.65, "FH_SETTLE_PRICE": 13.9, "FH_TOT_TRADED_QTY": 396825, "FH_TOT_TRADED_VAL": 87008321.25, "FH_OPEN_INT": 263625, "FH_CHANGE_IN_OI": -33300, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 807525, "FH_TOT_TRADED_VAL": 167724607.5, "FH_OPEN_INT": 338550, "FH_CHANGE_IN_OI": -5550, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15.7, "FH_TRADE_HIGH_PRICE": 21.3, "FH_TRADE_LOW_PRICE": 15.25, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 20.2, "FH_PREV_CLS": 15.6, "FH_SETTLE_PRICE": 20.25, "FH_TOT_TRADED_QTY": 249000, "FH_TOT_TRADED_VAL": 70847100, "FH_OPEN_INT": 315000, "FH_CHANGE_IN_OI": -27000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 281 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 4.25, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 1593000, "FH_TOT_TRADED_VAL": 427651350, "FH_OPEN_INT": 717000, "FH_CHANGE_IN_OI": 30000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 281 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 185, "FH_TRADE_HIGH_PRICE": 225, "FH_TRADE_LOW_PRICE": 184.45, "FH_CLOSING_PRICE": 207.25, "FH_LAST_TRADED_PRICE": 209.65, "FH_PREV_CLS": 202, "FH_SETTLE_PRICE": 207.25, "FH_TOT_TRADED_QTY": 7525, "FH_TOT_TRADED_VAL": 35418066.25, "FH_OPEN_INT": 9800, "FH_CHANGE_IN_OI": 875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4591.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 114.95, "FH_TRADE_HIGH_PRICE": 115, "FH_TRADE_LOW_PRICE": 81.75, "FH_CLOSING_PRICE": 87.1, "FH_LAST_TRADED_PRICE": 84.7, "FH_PREV_CLS": 102.65, "FH_SETTLE_PRICE": 87.1, "FH_TOT_TRADED_QTY": 15050, "FH_TOT_TRADED_VAL": 69091111.25, "FH_OPEN_INT": 21350, "FH_CHANGE_IN_OI": 525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4591.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 19.75, "FH_TRADE_HIGH_PRICE": 22.85, "FH_TRADE_LOW_PRICE": 14.9, "FH_CLOSING_PRICE": 15.55, "FH_LAST_TRADED_PRICE": 15.6, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 15.55, "FH_TOT_TRADED_QTY": 689600, "FH_TOT_TRADED_VAL": 564562280, "FH_OPEN_INT": 434400, "FH_CHANGE_IN_OI": 41600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 793.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.7, "FH_TRADE_HIGH_PRICE": 23.2, "FH_TRADE_LOW_PRICE": 14.15, "FH_CLOSING_PRICE": 22.85, "FH_LAST_TRADED_PRICE": 22.6, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 22.85, "FH_TOT_TRADED_QTY": 346400, "FH_TOT_TRADED_VAL": 283698240, "FH_OPEN_INT": 336000, "FH_CHANGE_IN_OI": 21600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 793.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15.1, "FH_TRADE_HIGH_PRICE": 16.35, "FH_TRADE_LOW_PRICE": 12.2, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.25, "FH_PREV_CLS": 15, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 17348100, "FH_TOT_TRADED_VAL": 16912820210, "FH_OPEN_INT": 6431700, "FH_CHANGE_IN_OI": 2987600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 944.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 17.05, "FH_TRADE_HIGH_PRICE": 22.2, "FH_TRADE_LOW_PRICE": 16.2, "FH_CLOSING_PRICE": 21.75, "FH_LAST_TRADED_PRICE": 21.8, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 21.75, "FH_TOT_TRADED_QTY": 4884000, "FH_TOT_TRADED_VAL": 4778136770, "FH_OPEN_INT": 3092100, "FH_CHANGE_IN_OI": 764500, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 944.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 79.7, "FH_TRADE_HIGH_PRICE": 92.4, "FH_TRADE_LOW_PRICE": 68.4, "FH_CLOSING_PRICE": 82.75, "FH_LAST_TRADED_PRICE": 81, "FH_PREV_CLS": 79.85, "FH_SETTLE_PRICE": 82.75, "FH_TOT_TRADED_QTY": 459900, "FH_TOT_TRADED_VAL": 865081157.5, "FH_OPEN_INT": 53900, "FH_CHANGE_IN_OI": -77700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1826.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 55.95, "FH_TRADE_HIGH_PRICE": 58.85, "FH_TRADE_LOW_PRICE": 38.6, "FH_CLOSING_PRICE": 49.45, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 54.65, "FH_SETTLE_PRICE": 49.45, "FH_TOT_TRADED_QTY": 281750, "FH_TOT_TRADED_VAL": 520375222.5, "FH_OPEN_INT": 200900, "FH_CHANGE_IN_OI": -2450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1826.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37.8, "FH_TRADE_HIGH_PRICE": 57.1, "FH_TRADE_LOW_PRICE": 37.7, "FH_CLOSING_PRICE": 54.75, "FH_LAST_TRADED_PRICE": 57.1, "FH_PREV_CLS": 36.55, "FH_SETTLE_PRICE": 54.75, "FH_TOT_TRADED_QTY": 122650, "FH_TOT_TRADED_VAL": 135560782.5, "FH_OPEN_INT": 62700, "FH_CHANGE_IN_OI": -18700, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1100.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 9.1, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 15, "FH_SETTLE_PRICE": 9.1, "FH_TOT_TRADED_QTY": 396550, "FH_TOT_TRADED_VAL": 424681922.5, "FH_OPEN_INT": 182600, "FH_CHANGE_IN_OI": -36850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1100.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 9.95, "FH_TRADE_HIGH_PRICE": 9.95, "FH_TRADE_LOW_PRICE": 8.55, "FH_CLOSING_PRICE": 9.2, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 9.2, "FH_TOT_TRADED_QTY": 98164, "FH_TOT_TRADED_VAL": 22245524.1, "FH_OPEN_INT": 441738, "FH_CHANGE_IN_OI": -35696, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 221.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.4, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 303416, "FH_TOT_TRADED_VAL": 67448038.2, "FH_OPEN_INT": 495282, "FH_CHANGE_IN_OI": 44620, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 221.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 7.9, "FH_TRADE_HIGH_PRICE": 8.45, "FH_TRADE_LOW_PRICE": 6.45, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7.05, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 11.1, "FH_TOT_TRADED_QTY": 97500, "FH_TOT_TRADED_VAL": 18774875, "FH_OPEN_INT": 105000, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 186.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.55, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.6, "FH_PREV_CLS": 4.25, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 182500, "FH_TOT_TRADED_VAL": 34529625, "FH_OPEN_INT": 162500, "FH_CHANGE_IN_OI": 17500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 186.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 61.1, "FH_TRADE_HIGH_PRICE": 70.5, "FH_TRADE_LOW_PRICE": 60.9, "FH_CLOSING_PRICE": 65.9, "FH_LAST_TRADED_PRICE": 65.3, "FH_PREV_CLS": 59.9, "FH_SETTLE_PRICE": 65.9, "FH_TOT_TRADED_QTY": 38000, "FH_TOT_TRADED_VAL": 51164280, "FH_OPEN_INT": 53600, "FH_CHANGE_IN_OI": -14000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1334 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.9, "FH_TRADE_HIGH_PRICE": 8.9, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 156800, "FH_TOT_TRADED_VAL": 201851500, "FH_OPEN_INT": 136800, "FH_CHANGE_IN_OI": -35600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1334 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 77.5, "FH_TRADE_HIGH_PRICE": 80.65, "FH_TRADE_LOW_PRICE": 71.5, "FH_CLOSING_PRICE": 73.2, "FH_LAST_TRADED_PRICE": 74, "FH_PREV_CLS": 69.85, "FH_SETTLE_PRICE": 73.2, "FH_TOT_TRADED_QTY": 12000, "FH_TOT_TRADED_VAL": 22046070, "FH_OPEN_INT": 4500, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1804.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 27.5, "FH_TRADE_LOW_PRICE": 21.3, "FH_CLOSING_PRICE": 24.85, "FH_LAST_TRADED_PRICE": 24.5, "FH_PREV_CLS": 28.5, "FH_SETTLE_PRICE": 24.85, "FH_TOT_TRADED_QTY": 45600, "FH_TOT_TRADED_VAL": 81339825, "FH_OPEN_INT": 54000, "FH_CHANGE_IN_OI": 10500, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1804.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 26.35, "FH_TRADE_HIGH_PRICE": 42, "FH_TRADE_LOW_PRICE": 26.35, "FH_CLOSING_PRICE": 41.1, "FH_LAST_TRADED_PRICE": 41.55, "FH_PREV_CLS": 22.2, "FH_SETTLE_PRICE": 41.1, "FH_TOT_TRADED_QTY": 115000, "FH_TOT_TRADED_VAL": 62935437.5, "FH_OPEN_INT": 61250, "FH_CHANGE_IN_OI": -12500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 5.55, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.7, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 2.7, "FH_TOT_TRADED_QTY": 1771250, "FH_TOT_TRADED_VAL": 908457812.5, "FH_OPEN_INT": 543750, "FH_CHANGE_IN_OI": -15000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.1, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 3159000, "FH_TOT_TRADED_VAL": 228729825, "FH_OPEN_INT": 891000, "FH_CHANGE_IN_OI": 94500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.8, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 7492500, "FH_TOT_TRADED_VAL": 512821125, "FH_OPEN_INT": 3739500, "FH_CHANGE_IN_OI": -216000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 104, "FH_TRADE_HIGH_PRICE": 139.15, "FH_TRADE_LOW_PRICE": 90, "FH_CLOSING_PRICE": 98.45, "FH_LAST_TRADED_PRICE": 97.9, "FH_PREV_CLS": 101.8, "FH_SETTLE_PRICE": 98.45, "FH_TOT_TRADED_QTY": 3536625, "FH_TOT_TRADED_VAL": 8179838587.5, "FH_OPEN_INT": 863625, "FH_CHANGE_IN_OI": -58125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2194.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 95.05, "FH_TRADE_HIGH_PRICE": 117.5, "FH_TRADE_LOW_PRICE": 72.6, "FH_CLOSING_PRICE": 97.3, "FH_LAST_TRADED_PRICE": 97.85, "FH_PREV_CLS": 106.1, "FH_SETTLE_PRICE": 97.3, "FH_TOT_TRADED_QTY": 2101125, "FH_TOT_TRADED_VAL": 4807251375, "FH_OPEN_INT": 1008375, "FH_CHANGE_IN_OI": 43500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2194.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 56.45, "FH_TRADE_HIGH_PRICE": 84.9, "FH_TRADE_LOW_PRICE": 52.6, "FH_CLOSING_PRICE": 82.45, "FH_LAST_TRADED_PRICE": 84.9, "FH_PREV_CLS": 54.8, "FH_SETTLE_PRICE": 82.45, "FH_TOT_TRADED_QTY": 115875, "FH_TOT_TRADED_VAL": 151519725, "FH_OPEN_INT": 25875, "FH_CHANGE_IN_OI": -27375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1304.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.25, "FH_TRADE_HIGH_PRICE": 22.85, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10.4, "FH_LAST_TRADED_PRICE": 10.45, "FH_PREV_CLS": 24.4, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 150750, "FH_TOT_TRADED_VAL": 189293981.25, "FH_OPEN_INT": 84750, "FH_CHANGE_IN_OI": -10875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1304.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 17.3, "FH_TRADE_HIGH_PRICE": 21.9, "FH_TRADE_LOW_PRICE": 16.2, "FH_CLOSING_PRICE": 18.9, "FH_LAST_TRADED_PRICE": 19.6, "FH_PREV_CLS": 17.35, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 1190800, "FH_TOT_TRADED_VAL": 475681180, "FH_OPEN_INT": 977600, "FH_CHANGE_IN_OI": -156000, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 392.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.9, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 3.9, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 2772900, "FH_TOT_TRADED_VAL": 1066877565, "FH_OPEN_INT": 1964300, "FH_CHANGE_IN_OI": -119600, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 392.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 72.35, "FH_TRADE_HIGH_PRICE": 92.05, "FH_TRADE_LOW_PRICE": 70.9, "FH_CLOSING_PRICE": 81, "FH_LAST_TRADED_PRICE": 80.9, "FH_PREV_CLS": 70.95, "FH_SETTLE_PRICE": 81, "FH_TOT_TRADED_QTY": 27650, "FH_TOT_TRADED_VAL": 46504045, "FH_OPEN_INT": 151200, "FH_CHANGE_IN_OI": -4900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1653.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.2, "FH_TRADE_HIGH_PRICE": 21.6, "FH_TRADE_LOW_PRICE": 13.6, "FH_CLOSING_PRICE": 19.35, "FH_LAST_TRADED_PRICE": 18.9, "FH_PREV_CLS": 21.9, "FH_SETTLE_PRICE": 19.35, "FH_TOT_TRADED_QTY": 77700, "FH_TOT_TRADED_VAL": 125655127.5, "FH_OPEN_INT": 150500, "FH_CHANGE_IN_OI": -2100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1653.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.1, "FH_TRADE_HIGH_PRICE": 22.1, "FH_TRADE_LOW_PRICE": 15.35, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 19.9, "FH_PREV_CLS": 16.1, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 450950, "FH_TOT_TRADED_VAL": 175030442.5, "FH_OPEN_INT": 749650, "FH_CHANGE_IN_OI": -78300, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 386.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.6, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 1912550, "FH_TOT_TRADED_VAL": 712533262.5, "FH_OPEN_INT": 1239750, "FH_CHANGE_IN_OI": -162400, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 386.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 5.25, "FH_LAST_TRADED_PRICE": 5.3, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 5.25, "FH_TOT_TRADED_QTY": 1472400, "FH_TOT_TRADED_VAL": 247081500, "FH_OPEN_INT": 522000, "FH_CHANGE_IN_OI": 136800, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 162.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.35, "FH_TRADE_HIGH_PRICE": 5.75, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 1047600, "FH_TOT_TRADED_VAL": 175233060, "FH_OPEN_INT": 349200, "FH_CHANGE_IN_OI": 122400, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 162.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 51.6, "FH_TRADE_HIGH_PRICE": 64.8, "FH_TRADE_LOW_PRICE": 44.75, "FH_CLOSING_PRICE": 61.8, "FH_LAST_TRADED_PRICE": 61.95, "FH_PREV_CLS": 52, "FH_SETTLE_PRICE": 61.8, "FH_TOT_TRADED_QTY": 2499075, "FH_TOT_TRADED_VAL": 3238607516.25, "FH_OPEN_INT": 558250, "FH_CHANGE_IN_OI": -143550, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1257.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 48.2, "FH_TRADE_HIGH_PRICE": 53.6, "FH_TRADE_LOW_PRICE": 37.1, "FH_CLOSING_PRICE": 38.75, "FH_LAST_TRADED_PRICE": 39.2, "FH_PREV_CLS": 50.15, "FH_SETTLE_PRICE": 38.75, "FH_TOT_TRADED_QTY": 1065025, "FH_TOT_TRADED_VAL": 1365345701.25, "FH_OPEN_INT": 422675, "FH_CHANGE_IN_OI": 86275, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1257.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.35, "FH_TRADE_HIGH_PRICE": 25.2, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 24.55, "FH_LAST_TRADED_PRICE": 25.2, "FH_PREV_CLS": 20.55, "FH_SETTLE_PRICE": 24.55, "FH_TOT_TRADED_QTY": 196850, "FH_TOT_TRADED_VAL": 53739256.25, "FH_OPEN_INT": 568325, "FH_CHANGE_IN_OI": 3175, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 269.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.2, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 1222375, "FH_TOT_TRADED_VAL": 310495473.75, "FH_OPEN_INT": 958850, "FH_CHANGE_IN_OI": 82550, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 269.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.55, "FH_TRADE_HIGH_PRICE": 12.7, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 10.4, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 11.65, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 4157150, "FH_TOT_TRADED_VAL": 1335428272.5, "FH_OPEN_INT": 2039800, "FH_CHANGE_IN_OI": 230300, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6, "FH_TRADE_HIGH_PRICE": 7.35, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 6.9, "FH_LAST_TRADED_PRICE": 6.9, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 6.9, "FH_TOT_TRADED_QTY": 5059550, "FH_TOT_TRADED_VAL": 1600591462.5, "FH_OPEN_INT": 2641400, "FH_CHANGE_IN_OI": 112800, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 52.6, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 49, "FH_CLOSING_PRICE": 51.25, "FH_LAST_TRADED_PRICE": 51.9, "FH_PREV_CLS": 56.3, "FH_SETTLE_PRICE": 51.25, "FH_TOT_TRADED_QTY": 222300, "FH_TOT_TRADED_VAL": 363796177.5, "FH_OPEN_INT": 87750, "FH_CHANGE_IN_OI": 41850, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1565.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 52.55, "FH_TRADE_HIGH_PRICE": 63.4, "FH_TRADE_LOW_PRICE": 46.7, "FH_CLOSING_PRICE": 59, "FH_LAST_TRADED_PRICE": 60.45, "FH_PREV_CLS": 53.15, "FH_SETTLE_PRICE": 59, "FH_TOT_TRADED_QTY": 65250, "FH_TOT_TRADED_VAL": 106652025, "FH_OPEN_INT": 67950, "FH_CHANGE_IN_OI": 16650, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1565.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 183.5, "FH_TRADE_HIGH_PRICE": 219.75, "FH_TRADE_LOW_PRICE": 175.35, "FH_CLOSING_PRICE": 179.6, "FH_LAST_TRADED_PRICE": 182.6, "FH_PREV_CLS": 211.4, "FH_SETTLE_PRICE": 179.6, "FH_TOT_TRADED_QTY": 13650, "FH_TOT_TRADED_VAL": 53176732.5, "FH_OPEN_INT": 38400, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3802 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 50.8, "FH_TRADE_HIGH_PRICE": 80.5, "FH_TRADE_LOW_PRICE": 48.8, "FH_CLOSING_PRICE": 65.9, "FH_LAST_TRADED_PRICE": 65.4, "FH_PREV_CLS": 52.4, "FH_SETTLE_PRICE": 65.9, "FH_TOT_TRADED_QTY": 228450, "FH_TOT_TRADED_VAL": 859837680, "FH_OPEN_INT": 67500, "FH_CHANGE_IN_OI": 13950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3802 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 39.55, "FH_TRADE_HIGH_PRICE": 41, "FH_TRADE_LOW_PRICE": 32.45, "FH_CLOSING_PRICE": 35.65, "FH_LAST_TRADED_PRICE": 35.7, "FH_PREV_CLS": 37.6, "FH_SETTLE_PRICE": 35.65, "FH_TOT_TRADED_QTY": 375100, "FH_TOT_TRADED_VAL": 396044935, "FH_OPEN_INT": 152900, "FH_CHANGE_IN_OI": 550, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1022.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 23.3, "FH_TRADE_HIGH_PRICE": 29.95, "FH_TRADE_LOW_PRICE": 22.85, "FH_CLOSING_PRICE": 28.35, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 28.35, "FH_TOT_TRADED_QTY": 460350, "FH_TOT_TRADED_VAL": 481664562.5, "FH_OPEN_INT": 261250, "FH_CHANGE_IN_OI": 46750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1022.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 40, "FH_TRADE_HIGH_PRICE": 41, "FH_TRADE_LOW_PRICE": 31.25, "FH_CLOSING_PRICE": 33.4, "FH_LAST_TRADED_PRICE": 33.4, "FH_PREV_CLS": 38.2, "FH_SETTLE_PRICE": 33.4, "FH_TOT_TRADED_QTY": 26650, "FH_TOT_TRADED_VAL": 25467812.5, "FH_OPEN_INT": 67600, "FH_CHANGE_IN_OI": -2600, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 931.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12, "FH_TRADE_HIGH_PRICE": 15.95, "FH_TRADE_LOW_PRICE": 11.25, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 14.4, "FH_PREV_CLS": 12, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 48750, "FH_TOT_TRADED_VAL": 45499772.5, "FH_OPEN_INT": 118950, "FH_CHANGE_IN_OI": -4550, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 931.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 314.95, "FH_TRADE_HIGH_PRICE": 357.9, "FH_TRADE_LOW_PRICE": 270.05, "FH_CLOSING_PRICE": 305, "FH_LAST_TRADED_PRICE": 305.85, "FH_PREV_CLS": 322.85, "FH_SETTLE_PRICE": 305, "FH_TOT_TRADED_QTY": 24900, "FH_TOT_TRADED_VAL": 217137333.75, "FH_OPEN_INT": 6750, "FH_CHANGE_IN_OI": -2700, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8476.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 198.95, "FH_TRADE_HIGH_PRICE": 234.9, "FH_TRADE_LOW_PRICE": 167, "FH_CLOSING_PRICE": 203.05, "FH_LAST_TRADED_PRICE": 209.45, "FH_PREV_CLS": 197.3, "FH_SETTLE_PRICE": 203.05, "FH_TOT_TRADED_QTY": 23100, "FH_TOT_TRADED_VAL": 198554996.25, "FH_OPEN_INT": 8925, "FH_CHANGE_IN_OI": -225, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8476.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.6, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 572000, "FH_TOT_TRADED_VAL": 65770380, "FH_OPEN_INT": 1762800, "FH_CHANGE_IN_OI": -36400, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 112.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 754000, "FH_TOT_TRADED_VAL": 84001840, "FH_OPEN_INT": 1570400, "FH_CHANGE_IN_OI": 5200, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 112.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.45, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 505600, "FH_TOT_TRADED_VAL": 41004160, "FH_OPEN_INT": 460800, "FH_CHANGE_IN_OI": -70400, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 79.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 448000, "FH_TOT_TRADED_VAL": 35597760, "FH_OPEN_INT": 652800, "FH_CHANGE_IN_OI": 25600, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 79.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.3, "FH_TRADE_HIGH_PRICE": 9.65, "FH_TRADE_LOW_PRICE": 7.55, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 8.25, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 3485700, "FH_TOT_TRADED_VAL": 763402185, "FH_OPEN_INT": 907200, "FH_CHANGE_IN_OI": 124200, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 6.15, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 6.05, "FH_LAST_TRADED_PRICE": 6.05, "FH_PREV_CLS": 5.7, "FH_SETTLE_PRICE": 6.05, "FH_TOT_TRADED_QTY": 993600, "FH_TOT_TRADED_VAL": 213976890, "FH_OPEN_INT": 639900, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.4, "FH_TRADE_HIGH_PRICE": 21.2, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.9, "FH_LAST_TRADED_PRICE": 18.85, "FH_PREV_CLS": 18.85, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 435750, "FH_TOT_TRADED_VAL": 252509145, "FH_OPEN_INT": 318150, "FH_CHANGE_IN_OI": 135450, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 567.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 7.1, "FH_TRADE_HIGH_PRICE": 9.4, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.65, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 468300, "FH_TOT_TRADED_VAL": 266080395, "FH_OPEN_INT": 501900, "FH_CHANGE_IN_OI": 28350, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 567.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27.25, "FH_TRADE_HIGH_PRICE": 32.2, "FH_TRADE_LOW_PRICE": 21.85, "FH_CLOSING_PRICE": 26.3, "FH_LAST_TRADED_PRICE": 25.1, "FH_PREV_CLS": 27.25, "FH_SETTLE_PRICE": 26.3, "FH_TOT_TRADED_QTY": 2765200, "FH_TOT_TRADED_VAL": 4278835420, "FH_OPEN_INT": 1268800, "FH_CHANGE_IN_OI": 4400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1498.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 43.65, "FH_TRADE_HIGH_PRICE": 46.95, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 42.8, "FH_LAST_TRADED_PRICE": 44.55, "FH_PREV_CLS": 41.05, "FH_SETTLE_PRICE": 42.8, "FH_TOT_TRADED_QTY": 639600, "FH_TOT_TRADED_VAL": 997399140, "FH_OPEN_INT": 512800, "FH_CHANGE_IN_OI": -19600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1498.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.85, "FH_TRADE_HIGH_PRICE": 18.25, "FH_TRADE_LOW_PRICE": 14.25, "FH_CLOSING_PRICE": 15.4, "FH_LAST_TRADED_PRICE": 15.95, "FH_PREV_CLS": 16.8, "FH_SETTLE_PRICE": 15.4, "FH_TOT_TRADED_QTY": 757375, "FH_TOT_TRADED_VAL": 367739385, "FH_OPEN_INT": 479325, "FH_CHANGE_IN_OI": 35275, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 472.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.45, "FH_TRADE_HIGH_PRICE": 13, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 12.3, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 11.75, "FH_SETTLE_PRICE": 12.3, "FH_TOT_TRADED_QTY": 643250, "FH_TOT_TRADED_VAL": 310168613.75, "FH_OPEN_INT": 385950, "FH_CHANGE_IN_OI": 24900, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 472.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 13.75, "FH_TRADE_HIGH_PRICE": 19.55, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 18.65, "FH_PREV_CLS": 12.75, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 342000, "FH_TOT_TRADED_VAL": 98430640, "FH_OPEN_INT": 231800, "FH_CHANGE_IN_OI": 20900, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 1590300, "FH_TOT_TRADED_VAL": 430992200, "FH_OPEN_INT": 1143800, "FH_CHANGE_IN_OI": 127300, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 41.8, "FH_TRADE_HIGH_PRICE": 46.1, "FH_TRADE_LOW_PRICE": 33.85, "FH_CLOSING_PRICE": 38.2, "FH_LAST_TRADED_PRICE": 37.3, "FH_PREV_CLS": 49.45, "FH_SETTLE_PRICE": 38.2, "FH_TOT_TRADED_QTY": 469875, "FH_TOT_TRADED_VAL": 563612358.75, "FH_OPEN_INT": 193200, "FH_CHANGE_IN_OI": 95025, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1161.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 25.65, "FH_TRADE_HIGH_PRICE": 38.35, "FH_TRADE_LOW_PRICE": 25.65, "FH_CLOSING_PRICE": 33.05, "FH_LAST_TRADED_PRICE": 34.4, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 33.05, "FH_TOT_TRADED_QTY": 509250, "FH_TOT_TRADED_VAL": 606450101.25, "FH_OPEN_INT": 179550, "FH_CHANGE_IN_OI": -3150, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1161.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27, "FH_TRADE_HIGH_PRICE": 29.7, "FH_TRADE_LOW_PRICE": 25.2, "FH_CLOSING_PRICE": 25.75, "FH_LAST_TRADED_PRICE": 25.6, "FH_PREV_CLS": 23.5, "FH_SETTLE_PRICE": 25.75, "FH_TOT_TRADED_QTY": 260925, "FH_TOT_TRADED_VAL": 116696011.25, "FH_OPEN_INT": 274400, "FH_CHANGE_IN_OI": -46550, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 440.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.7, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.65, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 490000, "FH_TOT_TRADED_VAL": 207636703.75, "FH_OPEN_INT": 507150, "FH_CHANGE_IN_OI": 34300, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 440.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 5.9, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 3698500, "FH_TOT_TRADED_VAL": 388056500, "FH_OPEN_INT": 1462500, "FH_CHANGE_IN_OI": -305500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 101.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 3.45, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 1384500, "FH_TOT_TRADED_VAL": 142094225, "FH_OPEN_INT": 1410500, "FH_CHANGE_IN_OI": 13000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 101.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 5.05, "FH_TRADE_LOW_PRICE": 3.9, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 752250, "FH_TOT_TRADED_VAL": 99252307.5, "FH_OPEN_INT": 681450, "FH_CHANGE_IN_OI": 17700, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 127.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 1380600, "FH_TOT_TRADED_VAL": 180169627.5, "FH_OPEN_INT": 854025, "FH_CHANGE_IN_OI": 57525, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 127.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 79.95, "FH_TRADE_HIGH_PRICE": 97.55, "FH_TRADE_LOW_PRICE": 68.1, "FH_CLOSING_PRICE": 75.05, "FH_LAST_TRADED_PRICE": 75, "FH_PREV_CLS": 77.7, "FH_SETTLE_PRICE": 75.05, "FH_TOT_TRADED_QTY": 809725, "FH_TOT_TRADED_VAL": 2577417701.25, "FH_OPEN_INT": 762475, "FH_CHANGE_IN_OI": -56700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3111.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 45.9, "FH_TRADE_HIGH_PRICE": 51, "FH_TRADE_LOW_PRICE": 31.4, "FH_CLOSING_PRICE": 45.5, "FH_LAST_TRADED_PRICE": 45.6, "FH_PREV_CLS": 45.95, "FH_SETTLE_PRICE": 45.5, "FH_TOT_TRADED_QTY": 816725, "FH_TOT_TRADED_VAL": 2565285187.5, "FH_OPEN_INT": 733600, "FH_CHANGE_IN_OI": -41475, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3111.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 29.3, "FH_TRADE_HIGH_PRICE": 44.5, "FH_TRADE_LOW_PRICE": 22.05, "FH_CLOSING_PRICE": 39.45, "FH_LAST_TRADED_PRICE": 38.95, "FH_PREV_CLS": 22.45, "FH_SETTLE_PRICE": 39.45, "FH_TOT_TRADED_QTY": 1220700, "FH_TOT_TRADED_VAL": 969369700, "FH_OPEN_INT": 1992250, "FH_CHANGE_IN_OI": 1950, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 785.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.5, "FH_TRADE_HIGH_PRICE": 19.55, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 9.4, "FH_LAST_TRADED_PRICE": 9.5, "FH_PREV_CLS": 18.35, "FH_SETTLE_PRICE": 9.4, "FH_TOT_TRADED_QTY": 1410500, "FH_TOT_TRADED_VAL": 1087206575, "FH_OPEN_INT": 960700, "FH_CHANGE_IN_OI": 341900, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 785.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 12.5, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 9.1, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 14.3, "FH_SETTLE_PRICE": 9.1, "FH_TOT_TRADED_QTY": 1382100, "FH_TOT_TRADED_VAL": 477250690, "FH_OPEN_INT": 661300, "FH_CHANGE_IN_OI": 460700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.55, "FH_TRADE_HIGH_PRICE": 13.15, "FH_TRADE_LOW_PRICE": 8.55, "FH_CLOSING_PRICE": 12.65, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 12.65, "FH_TOT_TRADED_QTY": 785400, "FH_TOT_TRADED_VAL": 271455320, "FH_OPEN_INT": 501500, "FH_CHANGE_IN_OI": 122400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 61.35, "FH_TRADE_HIGH_PRICE": 82.55, "FH_TRADE_LOW_PRICE": 61.35, "FH_CLOSING_PRICE": 76.8, "FH_LAST_TRADED_PRICE": 79.55, "FH_PREV_CLS": 69.3, "FH_SETTLE_PRICE": 76.8, "FH_TOT_TRADED_QTY": 34425, "FH_TOT_TRADED_VAL": 49437041.25, "FH_OPEN_INT": 23375, "FH_CHANGE_IN_OI": -12325, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1417.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15.9, "FH_TRADE_HIGH_PRICE": 17.15, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 12.75, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 14.95, "FH_SETTLE_PRICE": 12.75, "FH_TOT_TRADED_QTY": 120700, "FH_TOT_TRADED_VAL": 165678727.5, "FH_OPEN_INT": 114750, "FH_CHANGE_IN_OI": -13600, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1417.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 155, "FH_TRADE_HIGH_PRICE": 156, "FH_TRADE_LOW_PRICE": 134.15, "FH_CLOSING_PRICE": 142.9, "FH_LAST_TRADED_PRICE": 142.9, "FH_PREV_CLS": 146.5, "FH_SETTLE_PRICE": 142.9, "FH_TOT_TRADED_QTY": 16450, "FH_TOT_TRADED_VAL": 63229180, "FH_OPEN_INT": 18025, "FH_CHANGE_IN_OI": 4550, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3753.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 75.45, "FH_TRADE_HIGH_PRICE": 75.45, "FH_TRADE_LOW_PRICE": 57.55, "FH_CLOSING_PRICE": 68.2, "FH_LAST_TRADED_PRICE": 68.65, "FH_PREV_CLS": 63.75, "FH_SETTLE_PRICE": 68.2, "FH_TOT_TRADED_QTY": 14350, "FH_TOT_TRADED_VAL": 54014432.5, "FH_OPEN_INT": 29575, "FH_CHANGE_IN_OI": -1225, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3753.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0.2, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 155243700, "FH_TOT_TRADED_VAL": 1124834238.75, "FH_OPEN_INT": 554574525, "FH_CHANGE_IN_OI": 15295650, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 0.65, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.65, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 31306050, "FH_TOT_TRADED_VAL": 238422731.25, "FH_OPEN_INT": 223216425, "FH_CHANGE_IN_OI": 2144250, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 17.45, "FH_TRADE_HIGH_PRICE": 21.6, "FH_TRADE_LOW_PRICE": 16.75, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 18.45, "FH_PREV_CLS": 17.45, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 152600, "FH_TOT_TRADED_VAL": 62338080, "FH_OPEN_INT": 154000, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 402.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 6.8, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 6.8, "FH_TOT_TRADED_QTY": 252000, "FH_TOT_TRADED_VAL": 99895390, "FH_OPEN_INT": 464800, "FH_CHANGE_IN_OI": 11200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 402.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.9, "FH_TRADE_HIGH_PRICE": 20.85, "FH_TRADE_LOW_PRICE": 16.45, "FH_CLOSING_PRICE": 18.15, "FH_LAST_TRADED_PRICE": 17.7, "FH_PREV_CLS": 17, "FH_SETTLE_PRICE": 18.15, "FH_TOT_TRADED_QTY": 186200, "FH_TOT_TRADED_VAL": 165515035, "FH_OPEN_INT": 166600, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 864.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.05, "FH_TRADE_HIGH_PRICE": 23.4, "FH_TRADE_LOW_PRICE": 18.85, "FH_CLOSING_PRICE": 22.55, "FH_LAST_TRADED_PRICE": 22.6, "FH_PREV_CLS": 23.9, "FH_SETTLE_PRICE": 22.55, "FH_TOT_TRADED_QTY": 43400, "FH_TOT_TRADED_VAL": 38670275, "FH_OPEN_INT": 134400, "FH_CHANGE_IN_OI": 9100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 864.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 12.95, "FH_CLOSING_PRICE": 15.7, "FH_LAST_TRADED_PRICE": 15.2, "FH_PREV_CLS": 14.3, "FH_SETTLE_PRICE": 15.7, "FH_TOT_TRADED_QTY": 1149025, "FH_TOT_TRADED_VAL": 592303117.5, "FH_OPEN_INT": 309550, "FH_CHANGE_IN_OI": -72775, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 499.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15.1, "FH_TRADE_HIGH_PRICE": 16.35, "FH_TRADE_LOW_PRICE": 14.1, "FH_CLOSING_PRICE": 14.95, "FH_LAST_TRADED_PRICE": 15.25, "FH_PREV_CLS": 16.55, "FH_SETTLE_PRICE": 14.95, "FH_TOT_TRADED_QTY": 432550, "FH_TOT_TRADED_VAL": 222711590, "FH_OPEN_INT": 356700, "FH_CHANGE_IN_OI": 10250, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 499.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.1, "FH_TRADE_HIGH_PRICE": 16.15, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 12.1, "FH_LAST_TRADED_PRICE": 12.35, "FH_PREV_CLS": 17.2, "FH_SETTLE_PRICE": 12.1, "FH_TOT_TRADED_QTY": 1196000, "FH_TOT_TRADED_VAL": 887723550, "FH_OPEN_INT": 315000, "FH_CHANGE_IN_OI": 82000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 708.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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, "FH_TRADE_HIGH_PRICE": 31.65, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 29.35, "FH_LAST_TRADED_PRICE": 28.9, "FH_PREV_CLS": 21.4, "FH_SETTLE_PRICE": 29.35, "FH_TOT_TRADED_QTY": 397000, "FH_TOT_TRADED_VAL": 301235400, "FH_OPEN_INT": 216000, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 708.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 56.45, "FH_TRADE_HIGH_PRICE": 59.7, "FH_TRADE_LOW_PRICE": 47.15, "FH_CLOSING_PRICE": 52.35, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 49.4, "FH_SETTLE_PRICE": 52.35, "FH_TOT_TRADED_QTY": 12750, "FH_TOT_TRADED_VAL": 15746547.5, "FH_OPEN_INT": 8075, "FH_CHANGE_IN_OI": -3825, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1203.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 25.55, "FH_TRADE_HIGH_PRICE": 27.6, "FH_TRADE_LOW_PRICE": 22.5, "FH_CLOSING_PRICE": 23.6, "FH_LAST_TRADED_PRICE": 23.5, "FH_PREV_CLS": 27, "FH_SETTLE_PRICE": 23.6, "FH_TOT_TRADED_QTY": 42925, "FH_TOT_TRADED_VAL": 51720035, "FH_OPEN_INT": 47175, "FH_CHANGE_IN_OI": -4675, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1203.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.35, "FH_TRADE_HIGH_PRICE": 9.8, "FH_TRADE_LOW_PRICE": 6, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.5, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 905250, "FH_TOT_TRADED_VAL": 113810962.5, "FH_OPEN_INT": 348500, "FH_CHANGE_IN_OI": -63750, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 122.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.85, "FH_TRADE_HIGH_PRICE": 2.1, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 1066750, "FH_TOT_TRADED_VAL": 126756675, "FH_OPEN_INT": 501500, "FH_CHANGE_IN_OI": 136000, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 122.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.45, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 6.5, "FH_SETTLE_PRICE": 7.05, "FH_TOT_TRADED_QTY": 641700, "FH_TOT_TRADED_VAL": 94542075, "FH_OPEN_INT": 621000, "FH_CHANGE_IN_OI": -44850, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 3.55, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 1725000, "FH_TOT_TRADED_VAL": 245814052.5, "FH_OPEN_INT": 1431750, "FH_CHANGE_IN_OI": 341550, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 140.05, "FH_TRADE_HIGH_PRICE": 208.6, "FH_TRADE_LOW_PRICE": 122.85, "FH_CLOSING_PRICE": 184.55, "FH_LAST_TRADED_PRICE": 184.65, "FH_PREV_CLS": 136.65, "FH_SETTLE_PRICE": 184.55, "FH_TOT_TRADED_QTY": 134575, "FH_TOT_TRADED_VAL": 372088797.5, "FH_OPEN_INT": 42700, "FH_CHANGE_IN_OI": -12075, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2731 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 69, "FH_TRADE_HIGH_PRICE": 75.05, "FH_TRADE_LOW_PRICE": 37, "FH_CLOSING_PRICE": 41.45, "FH_LAST_TRADED_PRICE": 42.55, "FH_PREV_CLS": 70, "FH_SETTLE_PRICE": 41.45, "FH_TOT_TRADED_QTY": 368200, "FH_TOT_TRADED_VAL": 974571666.25, "FH_OPEN_INT": 222600, "FH_CHANGE_IN_OI": 46200, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2731 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.35, "FH_TRADE_HIGH_PRICE": 23, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.3, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 21.35, "FH_SETTLE_PRICE": 18.3, "FH_TOT_TRADED_QTY": 561600, "FH_TOT_TRADED_VAL": 449655772.5, "FH_OPEN_INT": 675000, "FH_CHANGE_IN_OI": 186300, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 763.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31.25, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 25.15, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 31.45, "FH_PREV_CLS": 29.45, "FH_SETTLE_PRICE": 30.95, "FH_TOT_TRADED_QTY": 92475, "FH_TOT_TRADED_VAL": 74657868.75, "FH_OPEN_INT": 95175, "FH_CHANGE_IN_OI": 25650, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 763.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 50.6, "FH_TRADE_HIGH_PRICE": 54.55, "FH_TRADE_LOW_PRICE": 38.7, "FH_CLOSING_PRICE": 43.1, "FH_LAST_TRADED_PRICE": 44.6, "FH_PREV_CLS": 47.5, "FH_SETTLE_PRICE": 43.1, "FH_TOT_TRADED_QTY": 480150, "FH_TOT_TRADED_VAL": 598676107.5, "FH_OPEN_INT": 158850, "FH_CHANGE_IN_OI": 20700, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1194.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 41.35, "FH_TRADE_LOW_PRICE": 29.55, "FH_CLOSING_PRICE": 40.5, "FH_LAST_TRADED_PRICE": 39.3, "FH_PREV_CLS": 34.1, "FH_SETTLE_PRICE": 40.5, "FH_TOT_TRADED_QTY": 217800, "FH_TOT_TRADED_VAL": 269220172.5, "FH_OPEN_INT": 97200, "FH_CHANGE_IN_OI": 6300, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1194.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.55, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 17.5, "FH_CLOSING_PRICE": 18, "FH_LAST_TRADED_PRICE": 17.8, "FH_PREV_CLS": 21.2, "FH_SETTLE_PRICE": 18, "FH_TOT_TRADED_QTY": 287000, "FH_TOT_TRADED_VAL": 163882000, "FH_OPEN_INT": 280000, "FH_CHANGE_IN_OI": -14000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 556.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 8.2, "FH_TRADE_LOW_PRICE": 5.25, "FH_CLOSING_PRICE": 7.8, "FH_LAST_TRADED_PRICE": 7.9, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 7.8, "FH_TOT_TRADED_QTY": 660000, "FH_TOT_TRADED_VAL": 367330500, "FH_OPEN_INT": 870000, "FH_CHANGE_IN_OI": 95000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 556.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18, "FH_TRADE_HIGH_PRICE": 24.25, "FH_TRADE_LOW_PRICE": 17.05, "FH_CLOSING_PRICE": 20, "FH_LAST_TRADED_PRICE": 20.2, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 20, "FH_TOT_TRADED_QTY": 1164075, "FH_TOT_TRADED_VAL": 432443981.25, "FH_OPEN_INT": 1170450, "FH_CHANGE_IN_OI": -306000, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 4, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 5.25, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 3001350, "FH_TOT_TRADED_VAL": 1061729538.75, "FH_OPEN_INT": 2022150, "FH_CHANGE_IN_OI": -224400, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 20.05, "FH_TRADE_HIGH_PRICE": 25.55, "FH_TRADE_LOW_PRICE": 17.7, "FH_CLOSING_PRICE": 23.35, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 19.8, "FH_SETTLE_PRICE": 23.35, "FH_TOT_TRADED_QTY": 961625, "FH_TOT_TRADED_VAL": 694699512.5, "FH_OPEN_INT": 384125, "FH_CHANGE_IN_OI": -52500, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 712 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 11.55, "FH_TRADE_HIGH_PRICE": 12.15, "FH_TRADE_LOW_PRICE": 8.2, "FH_CLOSING_PRICE": 9.25, "FH_LAST_TRADED_PRICE": 9.1, "FH_PREV_CLS": 11.35, "FH_SETTLE_PRICE": 9.25, "FH_TOT_TRADED_QTY": 500500, "FH_TOT_TRADED_VAL": 355098318.75, "FH_OPEN_INT": 748125, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 712 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 43.6, "FH_TRADE_HIGH_PRICE": 49.25, "FH_TRADE_LOW_PRICE": 34.5, "FH_CLOSING_PRICE": 36.75, "FH_LAST_TRADED_PRICE": 36.85, "FH_PREV_CLS": 48.35, "FH_SETTLE_PRICE": 36.75, "FH_TOT_TRADED_QTY": 376875, "FH_TOT_TRADED_VAL": 558349718.75, "FH_OPEN_INT": 174375, "FH_CHANGE_IN_OI": 62500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1431.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 36, "FH_TRADE_HIGH_PRICE": 45.95, "FH_TRADE_LOW_PRICE": 30.55, "FH_CLOSING_PRICE": 43.7, "FH_LAST_TRADED_PRICE": 44, "FH_PREV_CLS": 32.55, "FH_SETTLE_PRICE": 43.7, "FH_TOT_TRADED_QTY": 249375, "FH_TOT_TRADED_VAL": 368157343.75, "FH_OPEN_INT": 116875, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1431.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 28.3, "FH_TRADE_HIGH_PRICE": 37.8, "FH_TRADE_LOW_PRICE": 28.3, "FH_CLOSING_PRICE": 32.7, "FH_LAST_TRADED_PRICE": 32.7, "FH_PREV_CLS": 28.85, "FH_SETTLE_PRICE": 37, "FH_TOT_TRADED_QTY": 86400, "FH_TOT_TRADED_VAL": 60048360, "FH_OPEN_INT": 101600, "FH_CHANGE_IN_OI": -58400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 681.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.65, "FH_PREV_CLS": 7.75, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 275200, "FH_TOT_TRADED_VAL": 183150640, "FH_OPEN_INT": 257600, "FH_CHANGE_IN_OI": 33600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 681.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 217.25, "FH_TRADE_HIGH_PRICE": 242.9, "FH_TRADE_LOW_PRICE": 169, "FH_CLOSING_PRICE": 226.25, "FH_LAST_TRADED_PRICE": 220.2, "FH_PREV_CLS": 199.75, "FH_SETTLE_PRICE": 226.25, "FH_TOT_TRADED_QTY": 29600, "FH_TOT_TRADED_VAL": 163099870, "FH_OPEN_INT": 9200, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5425.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 119.95, "FH_TRADE_HIGH_PRICE": 150.75, "FH_TRADE_LOW_PRICE": 95.05, "FH_CLOSING_PRICE": 100.55, "FH_LAST_TRADED_PRICE": 106, "FH_PREV_CLS": 125.15, "FH_SETTLE_PRICE": 100.55, "FH_TOT_TRADED_QTY": 49500, "FH_TOT_TRADED_VAL": 268092290, "FH_OPEN_INT": 21400, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5425.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.95, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 718425, "FH_TOT_TRADED_VAL": 63971212.5, "FH_OPEN_INT": 425475, "FH_CHANGE_IN_OI": -97650, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1.35, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 523125, "FH_TOT_TRADED_VAL": 45711011.25, "FH_OPEN_INT": 830025, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 184.6, "FH_TRADE_HIGH_PRICE": 240, "FH_TRADE_LOW_PRICE": 184.6, "FH_CLOSING_PRICE": 219.4, "FH_LAST_TRADED_PRICE": 222, "FH_PREV_CLS": 219.65, "FH_SETTLE_PRICE": 219.4, "FH_TOT_TRADED_QTY": 21975, "FH_TOT_TRADED_VAL": 147588855, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 2025, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6448.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 252, "FH_TRADE_HIGH_PRICE": 264.5, "FH_TRADE_LOW_PRICE": 199.55, "FH_CLOSING_PRICE": 234.55, "FH_LAST_TRADED_PRICE": 232.65, "FH_PREV_CLS": 233.35, "FH_SETTLE_PRICE": 234.55, "FH_TOT_TRADED_QTY": 8850, "FH_TOT_TRADED_VAL": 59551293.75, "FH_OPEN_INT": 14850, "FH_CHANGE_IN_OI": 975, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6448.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 60.9, "FH_TRADE_HIGH_PRICE": 101.7, "FH_TRADE_LOW_PRICE": 51.4, "FH_CLOSING_PRICE": 76.2, "FH_LAST_TRADED_PRICE": 75.25, "FH_PREV_CLS": 59.75, "FH_SETTLE_PRICE": 76.2, "FH_TOT_TRADED_QTY": 371925, "FH_TOT_TRADED_VAL": 569914595, "FH_OPEN_INT": 95950, "FH_CHANGE_IN_OI": -56525, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1508.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 35.4, "FH_TRADE_HIGH_PRICE": 42.4, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 26.4, "FH_LAST_TRADED_PRICE": 26.9, "FH_PREV_CLS": 36.25, "FH_SETTLE_PRICE": 26.4, "FH_TOT_TRADED_QTY": 1002250, "FH_TOT_TRADED_VAL": 1489061207.5, "FH_OPEN_INT": 208525, "FH_CHANGE_IN_OI": 4750, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1508.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 224.6, "FH_TRADE_HIGH_PRICE": 224.6, "FH_TRADE_LOW_PRICE": 177, "FH_CLOSING_PRICE": 182.2, "FH_LAST_TRADED_PRICE": 182.2, "FH_PREV_CLS": 241.45, "FH_SETTLE_PRICE": 208.5, "FH_TOT_TRADED_QTY": 3800, "FH_TOT_TRADED_VAL": 11968560, "FH_OPEN_INT": 5000, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3047.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37.2, "FH_TRADE_HIGH_PRICE": 60.95, "FH_TRADE_LOW_PRICE": 31.1, "FH_CLOSING_PRICE": 58.45, "FH_LAST_TRADED_PRICE": 58, "FH_PREV_CLS": 33.85, "FH_SETTLE_PRICE": 58.45, "FH_TOT_TRADED_QTY": 29600, "FH_TOT_TRADED_VAL": 88652450, "FH_OPEN_INT": 17400, "FH_CHANGE_IN_OI": 3600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3047.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 37.5, "FH_TRADE_HIGH_PRICE": 59.95, "FH_TRADE_LOW_PRICE": 37.5, "FH_CLOSING_PRICE": 39.75, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 35.9, "FH_SETTLE_PRICE": 39.75, "FH_TOT_TRADED_QTY": 415800, "FH_TOT_TRADED_VAL": 243678820, "FH_OPEN_INT": 198800, "FH_CHANGE_IN_OI": -51100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 15.5, "FH_TRADE_HIGH_PRICE": 17.35, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 17.05, "FH_LAST_TRADED_PRICE": 16.5, "FH_PREV_CLS": 17.55, "FH_SETTLE_PRICE": 17.05, "FH_TOT_TRADED_QTY": 1214500, "FH_TOT_TRADED_VAL": 672169470, "FH_OPEN_INT": 574700, "FH_CHANGE_IN_OI": 98700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 57.95, "FH_TRADE_LOW_PRICE": 48.7, "FH_CLOSING_PRICE": 50.35, "FH_LAST_TRADED_PRICE": 49.75, "FH_PREV_CLS": 53.7, "FH_SETTLE_PRICE": 50.35, "FH_TOT_TRADED_QTY": 140350, "FH_TOT_TRADED_VAL": 209511172.5, "FH_OPEN_INT": 65800, "FH_CHANGE_IN_OI": -6300, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1465.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 18.45, "FH_TRADE_HIGH_PRICE": 21.55, "FH_TRADE_LOW_PRICE": 15.55, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 20.6, "FH_PREV_CLS": 19.65, "FH_SETTLE_PRICE": 20.25, "FH_TOT_TRADED_QTY": 282100, "FH_TOT_TRADED_VAL": 411533062.5, "FH_OPEN_INT": 168700, "FH_CHANGE_IN_OI": 700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1465.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 4, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 3386250, "FH_TOT_TRADED_VAL": 249813015, "FH_OPEN_INT": 3244350, "FH_CHANGE_IN_OI": 283800, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.2, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.65, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 1541550, "FH_TOT_TRADED_VAL": 111612412.5, "FH_OPEN_INT": 3250800, "FH_CHANGE_IN_OI": 58050, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 552.65, "FH_TRADE_HIGH_PRICE": 580.35, "FH_TRADE_LOW_PRICE": 462.95, "FH_CLOSING_PRICE": 483.15, "FH_LAST_TRADED_PRICE": 480.15, "FH_PREV_CLS": 513.7, "FH_SETTLE_PRICE": 483.15, "FH_TOT_TRADED_QTY": 29775, "FH_TOT_TRADED_VAL": 432130976.25, "FH_OPEN_INT": 24450, "FH_CHANGE_IN_OI": 2325, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14018 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 349.95, "FH_TRADE_HIGH_PRICE": 415.35, "FH_TRADE_LOW_PRICE": 309.35, "FH_CLOSING_PRICE": 382.15, "FH_LAST_TRADED_PRICE": 388.5, "FH_PREV_CLS": 369.3, "FH_SETTLE_PRICE": 382.15, "FH_TOT_TRADED_QTY": 28950, "FH_TOT_TRADED_VAL": 415989022.5, "FH_OPEN_INT": 43125, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14018 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 1523.3, "FH_TRADE_HIGH_PRICE": 1760, "FH_TRADE_LOW_PRICE": 1455, "FH_CLOSING_PRICE": 1702.8, "FH_LAST_TRADED_PRICE": 1760, "FH_PREV_CLS": 1523.3, "FH_SETTLE_PRICE": 1702.8, "FH_TOT_TRADED_QTY": 240, "FH_TOT_TRADED_VAL": 10944328.5, "FH_OPEN_INT": 915, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 45160 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 785, "FH_TRADE_HIGH_PRICE": 965.55, "FH_TRADE_LOW_PRICE": 780, "FH_CLOSING_PRICE": 799.4, "FH_LAST_TRADED_PRICE": 800, "FH_PREV_CLS": 857.85, "FH_SETTLE_PRICE": 799.4, "FH_TOT_TRADED_QTY": 945, "FH_TOT_TRADED_VAL": 42402782.25, "FH_OPEN_INT": 1890, "FH_CHANGE_IN_OI": -120, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 45160 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.85, "FH_TRADE_HIGH_PRICE": 23.85, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 22.05, "FH_LAST_TRADED_PRICE": 21.3, "FH_PREV_CLS": 16.05, "FH_SETTLE_PRICE": 22.05, "FH_TOT_TRADED_QTY": 1619000, "FH_TOT_TRADED_VAL": 842298950, "FH_OPEN_INT": 736000, "FH_CHANGE_IN_OI": -27000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 511.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.25, "FH_TRADE_HIGH_PRICE": 12.7, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 9.15, "FH_LAST_TRADED_PRICE": 9.4, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 9.15, "FH_TOT_TRADED_QTY": 1563000, "FH_TOT_TRADED_VAL": 796424750, "FH_OPEN_INT": 988000, "FH_CHANGE_IN_OI": 359000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 511.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 21.7, "FH_TRADE_HIGH_PRICE": 22.6, "FH_TRADE_LOW_PRICE": 18.75, "FH_CLOSING_PRICE": 22.3, "FH_LAST_TRADED_PRICE": 21.6, "FH_PREV_CLS": 22.05, "FH_SETTLE_PRICE": 22.3, "FH_TOT_TRADED_QTY": 150000, "FH_TOT_TRADED_VAL": 97754050, "FH_OPEN_INT": 77000, "FH_CHANGE_IN_OI": 24000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 14, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.8, "FH_PREV_CLS": 12.85, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 58000, "FH_TOT_TRADED_VAL": 37260550, "FH_OPEN_INT": 140000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 149.85, "FH_TRADE_HIGH_PRICE": 152, "FH_TRADE_LOW_PRICE": 112, "FH_CLOSING_PRICE": 118.5, "FH_LAST_TRADED_PRICE": 118, "FH_PREV_CLS": 141.3, "FH_SETTLE_PRICE": 118.5, "FH_TOT_TRADED_QTY": 126300, "FH_TOT_TRADED_VAL": 722875440, "FH_OPEN_INT": 59400, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5530.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 143, "FH_TRADE_HIGH_PRICE": 173.2, "FH_TRADE_LOW_PRICE": 140, "FH_CLOSING_PRICE": 164.8, "FH_LAST_TRADED_PRICE": 162.7, "FH_PREV_CLS": 144.85, "FH_SETTLE_PRICE": 164.8, "FH_TOT_TRADED_QTY": 157800, "FH_TOT_TRADED_VAL": 908868307.5, "FH_OPEN_INT": 31050, "FH_CHANGE_IN_OI": -6600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5530.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 16.9, "FH_TRADE_HIGH_PRICE": 20.1, "FH_TRADE_LOW_PRICE": 14.05, "FH_CLOSING_PRICE": 14.7, "FH_LAST_TRADED_PRICE": 14.85, "FH_PREV_CLS": 16.35, "FH_SETTLE_PRICE": 14.7, "FH_TOT_TRADED_QTY": 542850, "FH_TOT_TRADED_VAL": 247538280, "FH_OPEN_INT": 333300, "FH_CHANGE_IN_OI": 34650, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 438.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 14.8, "FH_TRADE_HIGH_PRICE": 15.55, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 15.1, "FH_LAST_TRADED_PRICE": 15.35, "FH_PREV_CLS": 15.4, "FH_SETTLE_PRICE": 15.1, "FH_TOT_TRADED_QTY": 306900, "FH_TOT_TRADED_VAL": 139163062.5, "FH_OPEN_INT": 424050, "FH_CHANGE_IN_OI": 13200, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 438.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 77.3, "FH_TRADE_HIGH_PRICE": 117.1, "FH_TRADE_LOW_PRICE": 70.2, "FH_CLOSING_PRICE": 94.7, "FH_LAST_TRADED_PRICE": 95.7, "FH_PREV_CLS": 59.9, "FH_SETTLE_PRICE": 94.7, "FH_TOT_TRADED_QTY": 143500, "FH_TOT_TRADED_VAL": 229455555, "FH_OPEN_INT": 35350, "FH_CHANGE_IN_OI": -9450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1565.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 12.75, "FH_TRADE_HIGH_PRICE": 26.95, "FH_TRADE_LOW_PRICE": 12.75, "FH_CLOSING_PRICE": 22.55, "FH_LAST_TRADED_PRICE": 23.1, "FH_PREV_CLS": 35.35, "FH_SETTLE_PRICE": 22.55, "FH_TOT_TRADED_QTY": 457450, "FH_TOT_TRADED_VAL": 695873832.5, "FH_OPEN_INT": 123900, "FH_CHANGE_IN_OI": 28000, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1565.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 61.45, "FH_TRADE_HIGH_PRICE": 74.6, "FH_TRADE_LOW_PRICE": 50.35, "FH_CLOSING_PRICE": 63.8, "FH_LAST_TRADED_PRICE": 64.45, "FH_PREV_CLS": 58.25, "FH_SETTLE_PRICE": 63.8, "FH_TOT_TRADED_QTY": 306800, "FH_TOT_TRADED_VAL": 464273013.75, "FH_OPEN_INT": 147225, "FH_CHANGE_IN_OI": -5850, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1471.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 36, "FH_TRADE_HIGH_PRICE": 43.75, "FH_TRADE_LOW_PRICE": 26.65, "FH_CLOSING_PRICE": 33.8, "FH_LAST_TRADED_PRICE": 33.15, "FH_PREV_CLS": 40, "FH_SETTLE_PRICE": 33.8, "FH_TOT_TRADED_QTY": 175825, "FH_TOT_TRADED_VAL": 260397328.75, "FH_OPEN_INT": 120250, "FH_CHANGE_IN_OI": 975, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1471.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 33, "FH_TRADE_HIGH_PRICE": 44.8, "FH_TRADE_LOW_PRICE": 28.8, "FH_CLOSING_PRICE": 36.4, "FH_LAST_TRADED_PRICE": 36.4, "FH_PREV_CLS": 31.9, "FH_SETTLE_PRICE": 36.4, "FH_TOT_TRADED_QTY": 142825, "FH_TOT_TRADED_VAL": 125161897.5, "FH_OPEN_INT": 53650, "FH_CHANGE_IN_OI": -14500, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 848.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 26.25, "FH_TRADE_HIGH_PRICE": 26.25, "FH_TRADE_LOW_PRICE": 17.1, "FH_CLOSING_PRICE": 23.7, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 24.75, "FH_SETTLE_PRICE": 23.7, "FH_TOT_TRADED_QTY": 118900, "FH_TOT_TRADED_VAL": 102296666.25, "FH_OPEN_INT": 51475, "FH_CHANGE_IN_OI": 8700, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 848.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 116.8, "FH_TRADE_HIGH_PRICE": 138.85, "FH_TRADE_LOW_PRICE": 94, "FH_CLOSING_PRICE": 108.3, "FH_LAST_TRADED_PRICE": 108.25, "FH_PREV_CLS": 111.25, "FH_SETTLE_PRICE": 108.3, "FH_TOT_TRADED_QTY": 322250, "FH_TOT_TRADED_VAL": 762102900, "FH_OPEN_INT": 94000, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2276.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 74.5, "FH_TRADE_HIGH_PRICE": 95, "FH_TRADE_LOW_PRICE": 57.45, "FH_CLOSING_PRICE": 74.15, "FH_LAST_TRADED_PRICE": 72.7, "FH_PREV_CLS": 80.25, "FH_SETTLE_PRICE": 74.15, "FH_TOT_TRADED_QTY": 250500, "FH_TOT_TRADED_VAL": 581153737.5, "FH_OPEN_INT": 132500, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2276.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 12.35, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 11, "FH_LAST_TRADED_PRICE": 10.85, "FH_PREV_CLS": 9.45, "FH_SETTLE_PRICE": 11, "FH_TOT_TRADED_QTY": 376280, "FH_TOT_TRADED_VAL": 55184570.4, "FH_OPEN_INT": 189776, "FH_CHANGE_IN_OI": -140696, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 143.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.3, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 1.85, "FH_TOT_TRADED_QTY": 667488, "FH_TOT_TRADED_VAL": 91315139.6, "FH_OPEN_INT": 1105936, "FH_CHANGE_IN_OI": 186504, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 143.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 461, "FH_TRADE_HIGH_PRICE": 501.85, "FH_TRADE_LOW_PRICE": 408.9, "FH_CLOSING_PRICE": 418.65, "FH_LAST_TRADED_PRICE": 414.1, "FH_PREV_CLS": 540.85, "FH_SETTLE_PRICE": 418.65, "FH_TOT_TRADED_QTY": 17750, "FH_TOT_TRADED_VAL": 139346962.5, "FH_OPEN_INT": 23875, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7645.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 112.95, "FH_TRADE_HIGH_PRICE": 155.8, "FH_TRADE_LOW_PRICE": 95.3, "FH_CLOSING_PRICE": 143.45, "FH_LAST_TRADED_PRICE": 144.25, "FH_PREV_CLS": 106.05, "FH_SETTLE_PRICE": 143.45, "FH_TOT_TRADED_QTY": 298125, "FH_TOT_TRADED_VAL": 2246100275, "FH_OPEN_INT": 43625, "FH_CHANGE_IN_OI": -6375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7645.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 31.15, "FH_TRADE_HIGH_PRICE": 36.3, "FH_TRADE_LOW_PRICE": 26.05, "FH_CLOSING_PRICE": 27.8, "FH_LAST_TRADED_PRICE": 27.8, "FH_PREV_CLS": 30.9, "FH_SETTLE_PRICE": 27.8, "FH_TOT_TRADED_QTY": 108900, "FH_TOT_TRADED_VAL": 65387478.75, "FH_OPEN_INT": 118800, "FH_CHANGE_IN_OI": 4950, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 584.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 8.85, "FH_TRADE_HIGH_PRICE": 10.95, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 10.15, "FH_LAST_TRADED_PRICE": 10.15, "FH_PREV_CLS": 8.95, "FH_SETTLE_PRICE": 10.15, "FH_TOT_TRADED_QTY": 490875, "FH_TOT_TRADED_VAL": 284012685, "FH_OPEN_INT": 455400, "FH_CHANGE_IN_OI": -8250, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 584.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 27.5, "FH_TRADE_HIGH_PRICE": 36, "FH_TRADE_LOW_PRICE": 25.05, "FH_CLOSING_PRICE": 25.8, "FH_LAST_TRADED_PRICE": 25.75, "FH_PREV_CLS": 29.1, "FH_SETTLE_PRICE": 25.8, "FH_TOT_TRADED_QTY": 172000, "FH_TOT_TRADED_VAL": 184421950, "FH_OPEN_INT": 82500, "FH_CHANGE_IN_OI": 26500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1024.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 35.25, "FH_TRADE_HIGH_PRICE": 37.75, "FH_TRADE_LOW_PRICE": 25.35, "FH_CLOSING_PRICE": 37.3, "FH_LAST_TRADED_PRICE": 37.75, "FH_PREV_CLS": 31.5, "FH_SETTLE_PRICE": 37.3, "FH_TOT_TRADED_QTY": 35500, "FH_TOT_TRADED_VAL": 38011975, "FH_OPEN_INT": 80000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1024.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 134.8, "FH_TRADE_HIGH_PRICE": 140, "FH_TRADE_LOW_PRICE": 116.4, "FH_CLOSING_PRICE": 121.6, "FH_LAST_TRADED_PRICE": 121, "FH_PREV_CLS": 134.85, "FH_SETTLE_PRICE": 121.6, "FH_TOT_TRADED_QTY": 509700, "FH_TOT_TRADED_VAL": 2970144307.5, "FH_OPEN_INT": 313050, "FH_CHANGE_IN_OI": 50700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5665.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=02-09-2025&to=02-09-2025&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": 129.05, "FH_TRADE_HIGH_PRICE": 145.95, "FH_TRADE_LOW_PRICE": 122, "FH_CLOSING_PRICE": 137.6, "FH_LAST_TRADED_PRICE": 140.25, "FH_PREV_CLS": 131.35, "FH_SETTLE_PRICE": 137.6, "FH_TOT_TRADED_QTY": 151950, "FH_TOT_TRADED_VAL": 886543522.5, "FH_OPEN_INT": 298200, "FH_CHANGE_IN_OI": 10350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "02-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-01T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5665.5 } ] } ] }