{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21.15, "FH_TRADE_HIGH_PRICE": 26.5, "FH_TRADE_LOW_PRICE": 19.95, "FH_CLOSING_PRICE": 21.95, "FH_LAST_TRADED_PRICE": 21.7, "FH_PREV_CLS": 19.4, "FH_SETTLE_PRICE": 21.95, "FH_TOT_TRADED_QTY": 2903425, "FH_TOT_TRADED_VAL": 1548682312.5, "FH_OPEN_INT": 598075, "FH_CHANGE_IN_OI": -44650, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 514.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.55, "FH_TRADE_HIGH_PRICE": 18.15, "FH_TRADE_LOW_PRICE": 13.1, "FH_CLOSING_PRICE": 15.9, "FH_LAST_TRADED_PRICE": 15.85, "FH_PREV_CLS": 18.85, "FH_SETTLE_PRICE": 15.9, "FH_TOT_TRADED_QTY": 1227875, "FH_TOT_TRADED_VAL": 645082461.25, "FH_OPEN_INT": 452375, "FH_CHANGE_IN_OI": 36425, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 514.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 56.65, "FH_TRADE_HIGH_PRICE": 58, "FH_TRADE_LOW_PRICE": 44, "FH_CLOSING_PRICE": 47.35, "FH_LAST_TRADED_PRICE": 48.25, "FH_PREV_CLS": 61.5, "FH_SETTLE_PRICE": 47.35, "FH_TOT_TRADED_QTY": 50600, "FH_TOT_TRADED_VAL": 67243330, "FH_OPEN_INT": 29700, "FH_CHANGE_IN_OI": -5500, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1283.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 29.15, "FH_TRADE_HIGH_PRICE": 36.95, "FH_TRADE_LOW_PRICE": 25.6, "FH_CLOSING_PRICE": 35.25, "FH_LAST_TRADED_PRICE": 35.2, "FH_PREV_CLS": 27.25, "FH_SETTLE_PRICE": 35.25, "FH_TOT_TRADED_QTY": 112200, "FH_TOT_TRADED_VAL": 147302292.5, "FH_OPEN_INT": 53350, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1283.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 57.15, "FH_TRADE_HIGH_PRICE": 104.75, "FH_TRADE_LOW_PRICE": 50, "FH_CLOSING_PRICE": 98.75, "FH_LAST_TRADED_PRICE": 97.65, "FH_PREV_CLS": 61.35, "FH_SETTLE_PRICE": 98.75, "FH_TOT_TRADED_QTY": 1281875, "FH_TOT_TRADED_VAL": 4788248928.75, "FH_OPEN_INT": 164500, "FH_CHANGE_IN_OI": -119175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3690.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 90, "FH_TRADE_HIGH_PRICE": 90, "FH_TRADE_LOW_PRICE": 46.4, "FH_CLOSING_PRICE": 48.65, "FH_LAST_TRADED_PRICE": 49.55, "FH_PREV_CLS": 79.7, "FH_SETTLE_PRICE": 48.65, "FH_TOT_TRADED_QTY": 495250, "FH_TOT_TRADED_VAL": 1835747366.25, "FH_OPEN_INT": 160125, "FH_CHANGE_IN_OI": 36925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3690.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 13.4, "FH_TRADE_HIGH_PRICE": 13.4, "FH_TRADE_LOW_PRICE": 11.3, "FH_CLOSING_PRICE": 12.45, "FH_LAST_TRADED_PRICE": 12.45, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 12.45, "FH_TOT_TRADED_QTY": 59400, "FH_TOT_TRADED_VAL": 16754760, "FH_OPEN_INT": 874800, "FH_CHANGE_IN_OI": -7200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.85, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4.15, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 180000, "FH_TOT_TRADED_VAL": 49359600, "FH_OPEN_INT": 1258200, "FH_CHANGE_IN_OI": 64800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.8, "FH_TRADE_HIGH_PRICE": 9.2, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 9.15, "FH_PREV_CLS": 6.1, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 4887500, "FH_TOT_TRADED_VAL": 1185304375, "FH_OPEN_INT": 1162500, "FH_CHANGE_IN_OI": -484375, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10.85, "FH_TRADE_HIGH_PRICE": 10.85, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 7.6, "FH_PREV_CLS": 10.85, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 868750, "FH_TOT_TRADED_VAL": 211727656.25, "FH_OPEN_INT": 362500, "FH_CHANGE_IN_OI": 106250, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 80, "FH_TRADE_HIGH_PRICE": 81.9, "FH_TRADE_LOW_PRICE": 68.8, "FH_CLOSING_PRICE": 74.8, "FH_LAST_TRADED_PRICE": 74.5, "FH_PREV_CLS": 77.55, "FH_SETTLE_PRICE": 74.8, "FH_TOT_TRADED_QTY": 17625, "FH_TOT_TRADED_VAL": 25262137.5, "FH_OPEN_INT": 86250, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1430.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.25, "FH_TRADE_HIGH_PRICE": 22.4, "FH_TRADE_LOW_PRICE": 16.3, "FH_CLOSING_PRICE": 20.1, "FH_LAST_TRADED_PRICE": 20.8, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 20.1, "FH_TOT_TRADED_QTY": 115875, "FH_TOT_TRADED_VAL": 159912093.75, "FH_OPEN_INT": 136125, "FH_CHANGE_IN_OI": -3750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1430.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 105.9, "FH_LAST_TRADED_PRICE": 105.9, "FH_PREV_CLS": 105.9, "FH_SETTLE_PRICE": 142.9, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 3575, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1960.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 34.1, "FH_TRADE_HIGH_PRICE": 34.1, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 31.4, "FH_LAST_TRADED_PRICE": 31.4, "FH_PREV_CLS": 37, "FH_SETTLE_PRICE": 54.05, "FH_TOT_TRADED_QTY": 1950, "FH_TOT_TRADED_VAL": 3727766.25, "FH_OPEN_INT": 13325, "FH_CHANGE_IN_OI": 325, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1960.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 249.75, "FH_TRADE_HIGH_PRICE": 295, "FH_TRADE_LOW_PRICE": 245, "FH_CLOSING_PRICE": 289.55, "FH_LAST_TRADED_PRICE": 290, "FH_PREV_CLS": 256.25, "FH_SETTLE_PRICE": 289.55, "FH_TOT_TRADED_QTY": 99250, "FH_TOT_TRADED_VAL": 731658387.5, "FH_OPEN_INT": 25000, "FH_CHANGE_IN_OI": -15250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7235 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 136.7, "FH_TRADE_HIGH_PRICE": 144.05, "FH_TRADE_LOW_PRICE": 108.25, "FH_CLOSING_PRICE": 111.9, "FH_LAST_TRADED_PRICE": 113.65, "FH_PREV_CLS": 137.35, "FH_SETTLE_PRICE": 111.9, "FH_TOT_TRADED_QTY": 69375, "FH_TOT_TRADED_VAL": 501417668.75, "FH_OPEN_INT": 30625, "FH_CHANGE_IN_OI": 5750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7235 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 88.25, "FH_TRADE_HIGH_PRICE": 104.65, "FH_TRADE_LOW_PRICE": 78, "FH_CLOSING_PRICE": 98.7, "FH_LAST_TRADED_PRICE": 99.75, "FH_PREV_CLS": 87, "FH_SETTLE_PRICE": 98.7, "FH_TOT_TRADED_QTY": 554225, "FH_TOT_TRADED_VAL": 2016974233.75, "FH_OPEN_INT": 68600, "FH_CHANGE_IN_OI": -4725, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3600.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 47.6, "FH_TRADE_HIGH_PRICE": 55.15, "FH_TRADE_LOW_PRICE": 34.65, "FH_CLOSING_PRICE": 36.55, "FH_LAST_TRADED_PRICE": 36.75, "FH_PREV_CLS": 46.2, "FH_SETTLE_PRICE": 36.55, "FH_TOT_TRADED_QTY": 403900, "FH_TOT_TRADED_VAL": 1452410365, "FH_OPEN_INT": 147000, "FH_CHANGE_IN_OI": -2625, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3600.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10.9, "FH_TRADE_HIGH_PRICE": 21.65, "FH_TRADE_LOW_PRICE": 10.3, "FH_CLOSING_PRICE": 18.95, "FH_LAST_TRADED_PRICE": 18.7, "FH_PREV_CLS": 10.6, "FH_SETTLE_PRICE": 18.95, "FH_TOT_TRADED_QTY": 780300, "FH_TOT_TRADED_VAL": 304850115, "FH_OPEN_INT": 801900, "FH_CHANGE_IN_OI": -140400, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 389.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.05, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 3281850, "FH_TOT_TRADED_VAL": 1237852192.5, "FH_OPEN_INT": 1701000, "FH_CHANGE_IN_OI": 48600, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 389.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 250.05, "FH_TRADE_HIGH_PRICE": 282, "FH_TRADE_LOW_PRICE": 227.3, "FH_CLOSING_PRICE": 273.05, "FH_LAST_TRADED_PRICE": 269.2, "FH_PREV_CLS": 254.4, "FH_SETTLE_PRICE": 273.05, "FH_TOT_TRADED_QTY": 41400, "FH_TOT_TRADED_VAL": 221904667.5, "FH_OPEN_INT": 86100, "FH_CHANGE_IN_OI": -4200, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5349 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 73.4, "FH_TRADE_HIGH_PRICE": 83.7, "FH_TRADE_LOW_PRICE": 58, "FH_CLOSING_PRICE": 60.05, "FH_LAST_TRADED_PRICE": 60.3, "FH_PREV_CLS": 69.9, "FH_SETTLE_PRICE": 60.05, "FH_TOT_TRADED_QTY": 207750, "FH_TOT_TRADED_VAL": 1073744805, "FH_OPEN_INT": 135150, "FH_CHANGE_IN_OI": 6150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5349 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 733.85, "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": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7641.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 260.7, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7641.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 113, "FH_TRADE_HIGH_PRICE": 113, "FH_TRADE_LOW_PRICE": 105.5, "FH_CLOSING_PRICE": 105.85, "FH_LAST_TRADED_PRICE": 106.15, "FH_PREV_CLS": 97.5, "FH_SETTLE_PRICE": 105.85, "FH_TOT_TRADED_QTY": 1750, "FH_TOT_TRADED_VAL": 4527412.5, "FH_OPEN_INT": 43500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2553.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.95, "FH_TRADE_HIGH_PRICE": 27.95, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 20.85, "FH_LAST_TRADED_PRICE": 19.9, "FH_PREV_CLS": 24.75, "FH_SETTLE_PRICE": 20.85, "FH_TOT_TRADED_QTY": 198250, "FH_TOT_TRADED_VAL": 496051562.5, "FH_OPEN_INT": 83000, "FH_CHANGE_IN_OI": -2750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2553.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 322.55, "FH_TRADE_HIGH_PRICE": 403.05, "FH_TRADE_LOW_PRICE": 288.6, "FH_CLOSING_PRICE": 358.8, "FH_LAST_TRADED_PRICE": 359.1, "FH_PREV_CLS": 321.05, "FH_SETTLE_PRICE": 358.8, "FH_TOT_TRADED_QTY": 263700, "FH_TOT_TRADED_VAL": 3990862237.5, "FH_OPEN_INT": 134550, "FH_CHANGE_IN_OI": 6700, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14927 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 270, "FH_TRADE_HIGH_PRICE": 305, "FH_TRADE_LOW_PRICE": 215.5, "FH_CLOSING_PRICE": 234.2, "FH_LAST_TRADED_PRICE": 233.65, "FH_PREV_CLS": 276.4, "FH_SETTLE_PRICE": 234.2, "FH_TOT_TRADED_QTY": 318850, "FH_TOT_TRADED_VAL": 4802403090, "FH_OPEN_INT": 169850, "FH_CHANGE_IN_OI": 19900, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14927 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 43.85, "FH_TRADE_HIGH_PRICE": 45.45, "FH_TRADE_LOW_PRICE": 40.15, "FH_CLOSING_PRICE": 42.25, "FH_LAST_TRADED_PRICE": 41.85, "FH_PREV_CLS": 41.8, "FH_SETTLE_PRICE": 42.25, "FH_TOT_TRADED_QTY": 70000, "FH_TOT_TRADED_VAL": 81413325, "FH_OPEN_INT": 142000, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1135.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.95, "FH_TRADE_HIGH_PRICE": 26.8, "FH_TRADE_LOW_PRICE": 21.6, "FH_CLOSING_PRICE": 23.5, "FH_LAST_TRADED_PRICE": 23.65, "FH_PREV_CLS": 24.55, "FH_SETTLE_PRICE": 23.5, "FH_TOT_TRADED_QTY": 149500, "FH_TOT_TRADED_VAL": 171043625, "FH_OPEN_INT": 320000, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1135.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 23.05, "FH_TRADE_HIGH_PRICE": 29.95, "FH_TRADE_LOW_PRICE": 19.55, "FH_CLOSING_PRICE": 23.75, "FH_LAST_TRADED_PRICE": 23.5, "FH_PREV_CLS": 25, "FH_SETTLE_PRICE": 23.75, "FH_TOT_TRADED_QTY": 3662500, "FH_TOT_TRADED_VAL": 3930283468.75, "FH_OPEN_INT": 1038750, "FH_CHANGE_IN_OI": 294375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1054.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.35, "FH_TRADE_HIGH_PRICE": 20.5, "FH_TRADE_LOW_PRICE": 11.4, "FH_CLOSING_PRICE": 15.35, "FH_LAST_TRADED_PRICE": 15.2, "FH_PREV_CLS": 15.15, "FH_SETTLE_PRICE": 15.35, "FH_TOT_TRADED_QTY": 2709375, "FH_TOT_TRADED_VAL": 2889434812.5, "FH_OPEN_INT": 1203750, "FH_CHANGE_IN_OI": 178750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1054.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 56, "FH_TRADE_HIGH_PRICE": 62, "FH_TRADE_LOW_PRICE": 50, "FH_CLOSING_PRICE": 60.5, "FH_LAST_TRADED_PRICE": 61.5, "FH_PREV_CLS": 54.95, "FH_SETTLE_PRICE": 60.5, "FH_TOT_TRADED_QTY": 996600, "FH_TOT_TRADED_VAL": 2348558550, "FH_OPEN_INT": 934200, "FH_CHANGE_IN_OI": -23100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2288.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 71, "FH_TRADE_HIGH_PRICE": 74.95, "FH_TRADE_LOW_PRICE": 57.3, "FH_CLOSING_PRICE": 59.45, "FH_LAST_TRADED_PRICE": 57.55, "FH_PREV_CLS": 71.15, "FH_SETTLE_PRICE": 59.45, "FH_TOT_TRADED_QTY": 477300, "FH_TOT_TRADED_VAL": 1128951225, "FH_OPEN_INT": 729900, "FH_CHANGE_IN_OI": -9900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2288.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 85.7, "FH_LAST_TRADED_PRICE": 85.7, "FH_PREV_CLS": 85.7, "FH_SETTLE_PRICE": 80.4, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 21000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1566.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 13.95, "FH_TRADE_HIGH_PRICE": 18.8, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 18.45, "FH_LAST_TRADED_PRICE": 18.55, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 18.45, "FH_TOT_TRADED_QTY": 59500, "FH_TOT_TRADED_VAL": 91315200, "FH_OPEN_INT": 73000, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1566.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.85, "FH_TRADE_HIGH_PRICE": 26.85, "FH_TRADE_LOW_PRICE": 24.85, "FH_CLOSING_PRICE": 26.55, "FH_LAST_TRADED_PRICE": 26.5, "FH_PREV_CLS": 24.1, "FH_SETTLE_PRICE": 26.55, "FH_TOT_TRADED_QTY": 41250, "FH_TOT_TRADED_VAL": 22934625, "FH_OPEN_INT": 321250, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 548.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 6.15, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 275000, "FH_TOT_TRADED_VAL": 147196625, "FH_OPEN_INT": 463750, "FH_CHANGE_IN_OI": 46250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 548.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=RELIANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RELIANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.05, "FH_TRADE_HIGH_PRICE": 23.55, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 22.35, "FH_LAST_TRADED_PRICE": 21.85, "FH_PREV_CLS": 20.85, "FH_SETTLE_PRICE": 22.35, "FH_TOT_TRADED_QTY": 2615000, "FH_TOT_TRADED_VAL": 3689472025, "FH_OPEN_INT": 2485000, "FH_CHANGE_IN_OI": 12500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1372.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 37.6, "FH_TRADE_HIGH_PRICE": 41.7, "FH_TRADE_LOW_PRICE": 32.15, "FH_CLOSING_PRICE": 34.25, "FH_LAST_TRADED_PRICE": 34.7, "FH_PREV_CLS": 37.7, "FH_SETTLE_PRICE": 34.25, "FH_TOT_TRADED_QTY": 594000, "FH_TOT_TRADED_VAL": 847447875, "FH_OPEN_INT": 1828000, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1372.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25, "FH_TRADE_HIGH_PRICE": 33.6, "FH_TRADE_LOW_PRICE": 23.3, "FH_CLOSING_PRICE": 32.85, "FH_LAST_TRADED_PRICE": 32.85, "FH_PREV_CLS": 28.45, "FH_SETTLE_PRICE": 32.85, "FH_TOT_TRADED_QTY": 941250, "FH_TOT_TRADED_VAL": 855138000, "FH_OPEN_INT": 416250, "FH_CHANGE_IN_OI": -54000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 896.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.1, "FH_TRADE_HIGH_PRICE": 18.8, "FH_TRADE_LOW_PRICE": 11.3, "FH_CLOSING_PRICE": 11.6, "FH_LAST_TRADED_PRICE": 11.35, "FH_PREV_CLS": 14.8, "FH_SETTLE_PRICE": 11.6, "FH_TOT_TRADED_QTY": 1603500, "FH_TOT_TRADED_VAL": 1435509487.5, "FH_OPEN_INT": 1194000, "FH_CHANGE_IN_OI": 305250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 896.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1100, "FH_TRADE_HIGH_PRICE": 1301.1, "FH_TRADE_LOW_PRICE": 1070, "FH_CLOSING_PRICE": 1269.95, "FH_LAST_TRADED_PRICE": 1271.6, "FH_PREV_CLS": 1124.25, "FH_SETTLE_PRICE": 1269.95, "FH_TOT_TRADED_QTY": 5100, "FH_TOT_TRADED_VAL": 91653522.5, "FH_OPEN_INT": 6550, "FH_CHANGE_IN_OI": -1400, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17759 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 243.55, "FH_TRADE_HIGH_PRICE": 248.5, "FH_TRADE_LOW_PRICE": 167.2, "FH_CLOSING_PRICE": 169.3, "FH_LAST_TRADED_PRICE": 169, "FH_PREV_CLS": 220.05, "FH_SETTLE_PRICE": 169.3, "FH_TOT_TRADED_QTY": 74250, "FH_TOT_TRADED_VAL": 1258454937.5, "FH_OPEN_INT": 32650, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17759 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 115.3, "FH_TRADE_HIGH_PRICE": 141.3, "FH_TRADE_LOW_PRICE": 112.95, "FH_CLOSING_PRICE": 139.3, "FH_LAST_TRADED_PRICE": 139.25, "FH_PREV_CLS": 115.3, "FH_SETTLE_PRICE": 139.3, "FH_TOT_TRADED_QTY": 8600, "FH_TOT_TRADED_VAL": 25606050, "FH_OPEN_INT": 27800, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2949 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 45.25, "FH_TRADE_HIGH_PRICE": 46.2, "FH_TRADE_LOW_PRICE": 31.5, "FH_CLOSING_PRICE": 32.05, "FH_LAST_TRADED_PRICE": 32.6, "FH_PREV_CLS": 46.25, "FH_SETTLE_PRICE": 32.05, "FH_TOT_TRADED_QTY": 21000, "FH_TOT_TRADED_VAL": 60659980, "FH_OPEN_INT": 47000, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2949 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 31.95, "FH_TRADE_HIGH_PRICE": 46.85, "FH_TRADE_LOW_PRICE": 31.05, "FH_CLOSING_PRICE": 37.8, "FH_LAST_TRADED_PRICE": 38.5, "FH_PREV_CLS": 31.45, "FH_SETTLE_PRICE": 37.8, "FH_TOT_TRADED_QTY": 982875, "FH_TOT_TRADED_VAL": 1592686856.25, "FH_OPEN_INT": 170625, "FH_CHANGE_IN_OI": -9750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1578.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 34.7, "FH_TRADE_HIGH_PRICE": 35.2, "FH_TRADE_LOW_PRICE": 24.9, "FH_CLOSING_PRICE": 29.75, "FH_LAST_TRADED_PRICE": 29.5, "FH_PREV_CLS": 34.65, "FH_SETTLE_PRICE": 29.75, "FH_TOT_TRADED_QTY": 407250, "FH_TOT_TRADED_VAL": 654928987.5, "FH_OPEN_INT": 133125, "FH_CHANGE_IN_OI": 30000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1578.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 51.7, "FH_TRADE_HIGH_PRICE": 57.1, "FH_TRADE_LOW_PRICE": 48.6, "FH_CLOSING_PRICE": 51.25, "FH_LAST_TRADED_PRICE": 51.6, "FH_PREV_CLS": 53.05, "FH_SETTLE_PRICE": 51.25, "FH_TOT_TRADED_QTY": 23000, "FH_TOT_TRADED_VAL": 27864275, "FH_OPEN_INT": 58500, "FH_CHANGE_IN_OI": -6000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1194.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.95, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 9.75, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 8.3, "FH_SETTLE_PRICE": 9.75, "FH_TOT_TRADED_QTY": 96500, "FH_TOT_TRADED_VAL": 112801775, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1194.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 35.45, "FH_TRADE_HIGH_PRICE": 40.7, "FH_TRADE_LOW_PRICE": 32.05, "FH_CLOSING_PRICE": 38.4, "FH_LAST_TRADED_PRICE": 38.55, "FH_PREV_CLS": 39.75, "FH_SETTLE_PRICE": 38.4, "FH_TOT_TRADED_QTY": 294000, "FH_TOT_TRADED_VAL": 545887500, "FH_OPEN_INT": 136500, "FH_CHANGE_IN_OI": 39375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1810.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 43.75, "FH_TRADE_HIGH_PRICE": 47.2, "FH_TRADE_LOW_PRICE": 39.1, "FH_CLOSING_PRICE": 40.5, "FH_LAST_TRADED_PRICE": 40.45, "FH_PREV_CLS": 39.15, "FH_SETTLE_PRICE": 40.5, "FH_TOT_TRADED_QTY": 41625, "FH_TOT_TRADED_VAL": 77495418.75, "FH_OPEN_INT": 81750, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1810.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 46.55, "FH_TRADE_HIGH_PRICE": 46.7, "FH_TRADE_LOW_PRICE": 38.05, "FH_CLOSING_PRICE": 40.85, "FH_LAST_TRADED_PRICE": 41.9, "FH_PREV_CLS": 41.8, "FH_SETTLE_PRICE": 40.85, "FH_TOT_TRADED_QTY": 405175, "FH_TOT_TRADED_VAL": 551393608.75, "FH_OPEN_INT": 337250, "FH_CHANGE_IN_OI": 475, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1332.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18, "FH_TRADE_HIGH_PRICE": 22.4, "FH_TRADE_LOW_PRICE": 17.65, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 21.1, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 279775, "FH_TOT_TRADED_VAL": 374907738.75, "FH_OPEN_INT": 602775, "FH_CHANGE_IN_OI": -10450, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1332.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 420.7, "FH_TRADE_HIGH_PRICE": 518.1, "FH_TRADE_LOW_PRICE": 420.7, "FH_CLOSING_PRICE": 505.45, "FH_LAST_TRADED_PRICE": 506.15, "FH_PREV_CLS": 442.8, "FH_SETTLE_PRICE": 505.45, "FH_TOT_TRADED_QTY": 18225, "FH_TOT_TRADED_VAL": 167355011.25, "FH_OPEN_INT": 44025, "FH_CHANGE_IN_OI": -4800, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9116 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 113, "FH_TRADE_HIGH_PRICE": 113, "FH_TRADE_LOW_PRICE": 70.85, "FH_CLOSING_PRICE": 73.5, "FH_LAST_TRADED_PRICE": 72.6, "FH_PREV_CLS": 92.65, "FH_SETTLE_PRICE": 73.5, "FH_TOT_TRADED_QTY": 85725, "FH_TOT_TRADED_VAL": 752898746.25, "FH_OPEN_INT": 76725, "FH_CHANGE_IN_OI": 4875, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9116 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 106, "FH_TRADE_HIGH_PRICE": 129.55, "FH_TRADE_LOW_PRICE": 78.55, "FH_CLOSING_PRICE": 119, "FH_LAST_TRADED_PRICE": 129.55, "FH_PREV_CLS": 94.15, "FH_SETTLE_PRICE": 119, "FH_TOT_TRADED_QTY": 303200, "FH_TOT_TRADED_VAL": 1198478980, "FH_OPEN_INT": 23600, "FH_CHANGE_IN_OI": -1600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3885.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 100, "FH_TRADE_HIGH_PRICE": 124.35, "FH_TRADE_LOW_PRICE": 78.65, "FH_CLOSING_PRICE": 82.15, "FH_LAST_TRADED_PRICE": 80.4, "FH_PREV_CLS": 110.65, "FH_SETTLE_PRICE": 82.15, "FH_TOT_TRADED_QTY": 31800, "FH_TOT_TRADED_VAL": 125718690, "FH_OPEN_INT": 22600, "FH_CHANGE_IN_OI": 2200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3885.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 599.95, "FH_TRADE_HIGH_PRICE": 662.05, "FH_TRADE_LOW_PRICE": 595, "FH_CLOSING_PRICE": 633.3, "FH_LAST_TRADED_PRICE": 650, "FH_PREV_CLS": 488.55, "FH_SETTLE_PRICE": 633.3, "FH_TOT_TRADED_QTY": 2900, "FH_TOT_TRADED_VAL": 19778975, "FH_OPEN_INT": 15300, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6744 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 83.15, "FH_TRADE_HIGH_PRICE": 86.7, "FH_TRADE_LOW_PRICE": 63, "FH_CLOSING_PRICE": 65.3, "FH_LAST_TRADED_PRICE": 66.3, "FH_PREV_CLS": 95.85, "FH_SETTLE_PRICE": 65.3, "FH_TOT_TRADED_QTY": 72200, "FH_TOT_TRADED_VAL": 453206915, "FH_OPEN_INT": 46900, "FH_CHANGE_IN_OI": 14600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6744 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 60, "FH_TRADE_HIGH_PRICE": 65.4, "FH_TRADE_LOW_PRICE": 48.85, "FH_CLOSING_PRICE": 55.7, "FH_LAST_TRADED_PRICE": 56, "FH_PREV_CLS": 67.35, "FH_SETTLE_PRICE": 55.7, "FH_TOT_TRADED_QTY": 574500, "FH_TOT_TRADED_VAL": 1030868268.75, "FH_OPEN_INT": 132375, "FH_CHANGE_IN_OI": 49125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1731.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 49, "FH_TRADE_HIGH_PRICE": 61.8, "FH_TRADE_LOW_PRICE": 44.5, "FH_CLOSING_PRICE": 53.7, "FH_LAST_TRADED_PRICE": 53.2, "FH_PREV_CLS": 45, "FH_SETTLE_PRICE": 53.7, "FH_TOT_TRADED_QTY": 300000, "FH_TOT_TRADED_VAL": 538316587.5, "FH_OPEN_INT": 114000, "FH_CHANGE_IN_OI": 6000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1731.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 201, "FH_TRADE_HIGH_PRICE": 207, "FH_TRADE_LOW_PRICE": 183.15, "FH_CLOSING_PRICE": 197.85, "FH_LAST_TRADED_PRICE": 199, "FH_PREV_CLS": 182.2, "FH_SETTLE_PRICE": 197.85, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 9749912.5, "FH_OPEN_INT": 11125, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3211.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 28.5, "FH_TRADE_HIGH_PRICE": 32.95, "FH_TRADE_LOW_PRICE": 25.95, "FH_CLOSING_PRICE": 27.25, "FH_LAST_TRADED_PRICE": 26.45, "FH_PREV_CLS": 32.8, "FH_SETTLE_PRICE": 27.25, "FH_TOT_TRADED_QTY": 28000, "FH_TOT_TRADED_VAL": 86215537.5, "FH_OPEN_INT": 26750, "FH_CHANGE_IN_OI": -2750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3211.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 21, "FH_TRADE_LOW_PRICE": 15.85, "FH_CLOSING_PRICE": 18.55, "FH_LAST_TRADED_PRICE": 18.9, "FH_PREV_CLS": 20.5, "FH_SETTLE_PRICE": 18.55, "FH_TOT_TRADED_QTY": 1705000, "FH_TOT_TRADED_VAL": 1360017120, "FH_OPEN_INT": 677600, "FH_CHANGE_IN_OI": 94600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 776.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.65, "FH_TRADE_HIGH_PRICE": 21.15, "FH_TRADE_LOW_PRICE": 15.6, "FH_CLOSING_PRICE": 17.7, "FH_LAST_TRADED_PRICE": 17.3, "FH_PREV_CLS": 15.8, "FH_SETTLE_PRICE": 17.7, "FH_TOT_TRADED_QTY": 586300, "FH_TOT_TRADED_VAL": 468544505, "FH_OPEN_INT": 526900, "FH_CHANGE_IN_OI": 66000, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 776.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.55, "FH_TRADE_HIGH_PRICE": 12.55, "FH_TRADE_LOW_PRICE": 9.95, "FH_CLOSING_PRICE": 10.45, "FH_LAST_TRADED_PRICE": 10.55, "FH_PREV_CLS": 10.95, "FH_SETTLE_PRICE": 10.45, "FH_TOT_TRADED_QTY": 144900, "FH_TOT_TRADED_VAL": 26236192.5, "FH_OPEN_INT": 1250550, "FH_CHANGE_IN_OI": -3150, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 178.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.3, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 507150, "FH_TOT_TRADED_VAL": 86893065, "FH_OPEN_INT": 2614500, "FH_CHANGE_IN_OI": 22050, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 178.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 27.45, "FH_TRADE_HIGH_PRICE": 31.8, "FH_TRADE_LOW_PRICE": 24.75, "FH_CLOSING_PRICE": 27.85, "FH_LAST_TRADED_PRICE": 28.8, "FH_PREV_CLS": 27.9, "FH_SETTLE_PRICE": 27.85, "FH_TOT_TRADED_QTY": 910625, "FH_TOT_TRADED_VAL": 1173601187.5, "FH_OPEN_INT": 418750, "FH_CHANGE_IN_OI": 48125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 37.8, "FH_TRADE_HIGH_PRICE": 38.3, "FH_TRADE_LOW_PRICE": 28, "FH_CLOSING_PRICE": 31.5, "FH_LAST_TRADED_PRICE": 31.4, "FH_PREV_CLS": 36.05, "FH_SETTLE_PRICE": 31.5, "FH_TOT_TRADED_QTY": 451875, "FH_TOT_TRADED_VAL": 583772062.5, "FH_OPEN_INT": 359375, "FH_CHANGE_IN_OI": 30625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 14, "FH_TRADE_HIGH_PRICE": 14.25, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 12.85, "FH_LAST_TRADED_PRICE": 12.85, "FH_PREV_CLS": 14.15, "FH_SETTLE_PRICE": 17.15, "FH_TOT_TRADED_QTY": 14400, "FH_TOT_TRADED_VAL": 4872240, "FH_OPEN_INT": 99000, "FH_CHANGE_IN_OI": 3600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 332.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.7, "FH_TRADE_HIGH_PRICE": 5.35, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 66600, "FH_TOT_TRADED_VAL": 21969540, "FH_OPEN_INT": 133200, "FH_CHANGE_IN_OI": 21600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 332.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 275.85, "FH_TRADE_HIGH_PRICE": 308.95, "FH_TRADE_LOW_PRICE": 266, "FH_CLOSING_PRICE": 307.15, "FH_LAST_TRADED_PRICE": 308, "FH_PREV_CLS": 288.05, "FH_SETTLE_PRICE": 307.15, "FH_TOT_TRADED_QTY": 2975, "FH_TOT_TRADED_VAL": 19150818.75, "FH_OPEN_INT": 21175, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6371.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 76.05, "FH_TRADE_HIGH_PRICE": 77.95, "FH_TRADE_LOW_PRICE": 64.15, "FH_CLOSING_PRICE": 66.5, "FH_LAST_TRADED_PRICE": 68.6, "FH_PREV_CLS": 69.45, "FH_SETTLE_PRICE": 66.5, "FH_TOT_TRADED_QTY": 34650, "FH_TOT_TRADED_VAL": 215532975, "FH_OPEN_INT": 36050, "FH_CHANGE_IN_OI": -1575, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6371.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 222.35, "FH_TRADE_HIGH_PRICE": 242.2, "FH_TRADE_LOW_PRICE": 194.5, "FH_CLOSING_PRICE": 240.9, "FH_LAST_TRADED_PRICE": 242.2, "FH_PREV_CLS": 196.65, "FH_SETTLE_PRICE": 240.9, "FH_TOT_TRADED_QTY": 3150, "FH_TOT_TRADED_VAL": 12817726.25, "FH_OPEN_INT": 11025, "FH_CHANGE_IN_OI": 1225, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4021.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 54, "FH_TRADE_HIGH_PRICE": 68.8, "FH_TRADE_LOW_PRICE": 45.5, "FH_CLOSING_PRICE": 46.5, "FH_LAST_TRADED_PRICE": 45.5, "FH_PREV_CLS": 65.85, "FH_SETTLE_PRICE": 46.5, "FH_TOT_TRADED_QTY": 12775, "FH_TOT_TRADED_VAL": 49891388.75, "FH_OPEN_INT": 9100, "FH_CHANGE_IN_OI": -5425, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4021.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 98, "FH_TRADE_HIGH_PRICE": 99, "FH_TRADE_LOW_PRICE": 90.25, "FH_CLOSING_PRICE": 93.4, "FH_LAST_TRADED_PRICE": 94.6, "FH_PREV_CLS": 84.15, "FH_SETTLE_PRICE": 93.4, "FH_TOT_TRADED_QTY": 5850, "FH_TOT_TRADED_VAL": 14352373.75, "FH_OPEN_INT": 14950, "FH_CHANGE_IN_OI": -2600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2411.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 37.1, "FH_TRADE_LOW_PRICE": 30.7, "FH_CLOSING_PRICE": 36.3, "FH_LAST_TRADED_PRICE": 35.6, "FH_PREV_CLS": 37.6, "FH_SETTLE_PRICE": 36.3, "FH_TOT_TRADED_QTY": 13325, "FH_TOT_TRADED_VAL": 31907720, "FH_OPEN_INT": 60450, "FH_CHANGE_IN_OI": -1300, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2411.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 14, "FH_TRADE_HIGH_PRICE": 18.65, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 15.9, "FH_LAST_TRADED_PRICE": 15.85, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 15.9, "FH_TOT_TRADED_QTY": 443475, "FH_TOT_TRADED_VAL": 175895955, "FH_OPEN_INT": 394875, "FH_CHANGE_IN_OI": -20250, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 387.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 7.7, "FH_TRADE_HIGH_PRICE": 8.25, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.35, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 737100, "FH_TOT_TRADED_VAL": 285199177.5, "FH_OPEN_INT": 678375, "FH_CHANGE_IN_OI": 12150, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 387.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 66.55, "FH_TRADE_HIGH_PRICE": 77.45, "FH_TRADE_LOW_PRICE": 63.5, "FH_CLOSING_PRICE": 74.15, "FH_LAST_TRADED_PRICE": 76.3, "FH_PREV_CLS": 66.55, "FH_SETTLE_PRICE": 74.15, "FH_TOT_TRADED_QTY": 49500, "FH_TOT_TRADED_VAL": 98545800, "FH_OPEN_INT": 91000, "FH_CHANGE_IN_OI": -12000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1966.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.5, "FH_TRADE_HIGH_PRICE": 26.5, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 21.35, "FH_LAST_TRADED_PRICE": 20.55, "FH_PREV_CLS": 24.45, "FH_SETTLE_PRICE": 21.35, "FH_TOT_TRADED_QTY": 223000, "FH_TOT_TRADED_VAL": 433418875, "FH_OPEN_INT": 140500, "FH_CHANGE_IN_OI": -2000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1966.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.1, "FH_TRADE_HIGH_PRICE": 9.25, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.6, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 1343250, "FH_TOT_TRADED_VAL": 326426062.5, "FH_OPEN_INT": 2349000, "FH_CHANGE_IN_OI": 85500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 1953000, "FH_TOT_TRADED_VAL": 465220350, "FH_OPEN_INT": 2544750, "FH_CHANGE_IN_OI": 56250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.95, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 4.95, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 214500, "FH_TOT_TRADED_VAL": 30632062.5, "FH_OPEN_INT": 536250, "FH_CHANGE_IN_OI": -14625, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 1.55, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 336375, "FH_TOT_TRADED_VAL": 46721756.25, "FH_OPEN_INT": 1077375, "FH_CHANGE_IN_OI": 14625, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 111.55, "FH_TRADE_HIGH_PRICE": 159.95, "FH_TRADE_LOW_PRICE": 111.55, "FH_CLOSING_PRICE": 149.4, "FH_LAST_TRADED_PRICE": 159.55, "FH_PREV_CLS": 116.65, "FH_SETTLE_PRICE": 149.4, "FH_TOT_TRADED_QTY": 390600, "FH_TOT_TRADED_VAL": 1889235840, "FH_OPEN_INT": 106050, "FH_CHANGE_IN_OI": -23850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4758.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 156.3, "FH_TRADE_HIGH_PRICE": 156.3, "FH_TRADE_LOW_PRICE": 103.5, "FH_CLOSING_PRICE": 111.5, "FH_LAST_TRADED_PRICE": 104.55, "FH_PREV_CLS": 149.5, "FH_SETTLE_PRICE": 111.5, "FH_TOT_TRADED_QTY": 66300, "FH_TOT_TRADED_VAL": 319872262.5, "FH_OPEN_INT": 48300, "FH_CHANGE_IN_OI": 5400, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4758.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.9, "FH_TRADE_HIGH_PRICE": 5.35, "FH_TRADE_LOW_PRICE": 4.45, "FH_CLOSING_PRICE": 4.7, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.75, "FH_SETTLE_PRICE": 4.7, "FH_TOT_TRADED_QTY": 1630000, "FH_TOT_TRADED_VAL": 321741250, "FH_OPEN_INT": 925000, "FH_CHANGE_IN_OI": 25000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 193.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.65, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.65, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 1680000, "FH_TOT_TRADED_VAL": 327750000, "FH_OPEN_INT": 1635000, "FH_CHANGE_IN_OI": 100000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 193.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 44, "FH_TRADE_HIGH_PRICE": 52.95, "FH_TRADE_LOW_PRICE": 44, "FH_CLOSING_PRICE": 48.2, "FH_LAST_TRADED_PRICE": 48.2, "FH_PREV_CLS": 44, "FH_SETTLE_PRICE": 78.2, "FH_TOT_TRADED_QTY": 48600, "FH_TOT_TRADED_VAL": 53385817.5, "FH_OPEN_INT": 67950, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1067 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 30.65, "FH_TRADE_HIGH_PRICE": 31.8, "FH_TRADE_LOW_PRICE": 26.55, "FH_CLOSING_PRICE": 28.25, "FH_LAST_TRADED_PRICE": 28.25, "FH_PREV_CLS": 31.15, "FH_SETTLE_PRICE": 28.25, "FH_TOT_TRADED_QTY": 15750, "FH_TOT_TRADED_VAL": 17001000, "FH_OPEN_INT": 84600, "FH_CHANGE_IN_OI": 900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1067 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 238.8, "FH_TRADE_HIGH_PRICE": 293.2, "FH_TRADE_LOW_PRICE": 238.75, "FH_CLOSING_PRICE": 266, "FH_LAST_TRADED_PRICE": 265.55, "FH_PREV_CLS": 236.55, "FH_SETTLE_PRICE": 266, "FH_TOT_TRADED_QTY": 22375, "FH_TOT_TRADED_VAL": 118017250, "FH_OPEN_INT": 63125, "FH_CHANGE_IN_OI": -625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5188.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 59.55, "FH_TRADE_HIGH_PRICE": 59.55, "FH_TRADE_LOW_PRICE": 47, "FH_CLOSING_PRICE": 50.6, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 61.25, "FH_SETTLE_PRICE": 50.6, "FH_TOT_TRADED_QTY": 76125, "FH_TOT_TRADED_VAL": 384625006.25, "FH_OPEN_INT": 129375, "FH_CHANGE_IN_OI": -3500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5188.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 64.9, "FH_TRADE_HIGH_PRICE": 79.5, "FH_TRADE_LOW_PRICE": 61.25, "FH_CLOSING_PRICE": 69, "FH_LAST_TRADED_PRICE": 70.5, "FH_PREV_CLS": 64.9, "FH_SETTLE_PRICE": 69, "FH_TOT_TRADED_QTY": 103000, "FH_TOT_TRADED_VAL": 293458000, "FH_OPEN_INT": 21250, "FH_CHANGE_IN_OI": 10500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2781.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=GRASIM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GRASIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50.95, "FH_TRADE_HIGH_PRICE": 53.75, "FH_TRADE_LOW_PRICE": 41, "FH_CLOSING_PRICE": 45.55, "FH_LAST_TRADED_PRICE": 46.05, "FH_PREV_CLS": 49.85, "FH_SETTLE_PRICE": 45.55, "FH_TOT_TRADED_QTY": 94500, "FH_TOT_TRADED_VAL": 267136637.5, "FH_OPEN_INT": 30000, "FH_CHANGE_IN_OI": 13750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2781.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.2, "FH_TRADE_HIGH_PRICE": 15.9, "FH_TRADE_LOW_PRICE": 13.4, "FH_CLOSING_PRICE": 14.7, "FH_LAST_TRADED_PRICE": 15.3, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 14.7, "FH_TOT_TRADED_QTY": 49500, "FH_TOT_TRADED_VAL": 10889175, "FH_OPEN_INT": 431750, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 219.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.9, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 253000, "FH_TOT_TRADED_VAL": 52302387.5, "FH_OPEN_INT": 338250, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 219.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 44.65, "FH_TRADE_HIGH_PRICE": 45.1, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 41.45, "FH_LAST_TRADED_PRICE": 42.2, "FH_PREV_CLS": 45.55, "FH_SETTLE_PRICE": 41.45, "FH_TOT_TRADED_QTY": 612600, "FH_TOT_TRADED_VAL": 943191870, "FH_OPEN_INT": 353400, "FH_CHANGE_IN_OI": 28200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1508.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 25.65, "FH_TRADE_HIGH_PRICE": 32.3, "FH_TRADE_LOW_PRICE": 24.6, "FH_CLOSING_PRICE": 25.85, "FH_LAST_TRADED_PRICE": 25.65, "FH_PREV_CLS": 24, "FH_SETTLE_PRICE": 25.85, "FH_TOT_TRADED_QTY": 637800, "FH_TOT_TRADED_VAL": 974348520, "FH_OPEN_INT": 393600, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1508.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.2, "FH_TRADE_HIGH_PRICE": 14.8, "FH_TRADE_LOW_PRICE": 11.25, "FH_CLOSING_PRICE": 11.6, "FH_LAST_TRADED_PRICE": 11.6, "FH_PREV_CLS": 11.2, "FH_SETTLE_PRICE": 11.6, "FH_TOT_TRADED_QTY": 519425, "FH_TOT_TRADED_VAL": 167698830, "FH_OPEN_INT": 440425, "FH_CHANGE_IN_OI": -63200, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.15, "FH_TRADE_HIGH_PRICE": 5.25, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 1771575, "FH_TOT_TRADED_VAL": 556789926.25, "FH_OPEN_INT": 762350, "FH_CHANGE_IN_OI": 25675, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 314.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.95, "FH_TRADE_HIGH_PRICE": 30.35, "FH_TRADE_LOW_PRICE": 25.55, "FH_CLOSING_PRICE": 30.15, "FH_LAST_TRADED_PRICE": 30.2, "FH_PREV_CLS": 26.15, "FH_SETTLE_PRICE": 30.15, "FH_TOT_TRADED_QTY": 30000, "FH_TOT_TRADED_VAL": 20342900, "FH_OPEN_INT": 112000, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 670.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10.45, "FH_TRADE_HIGH_PRICE": 10.6, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 8.55, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 11.2, "FH_SETTLE_PRICE": 8.55, "FH_TOT_TRADED_QTY": 48000, "FH_TOT_TRADED_VAL": 31648950, "FH_OPEN_INT": 107000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 670.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 156.3, "FH_TRADE_HIGH_PRICE": 202.55, "FH_TRADE_LOW_PRICE": 156.3, "FH_CLOSING_PRICE": 191.35, "FH_LAST_TRADED_PRICE": 190, "FH_PREV_CLS": 166.9, "FH_SETTLE_PRICE": 191.35, "FH_TOT_TRADED_QTY": 17150, "FH_TOT_TRADED_VAL": 58970432.5, "FH_OPEN_INT": 33950, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3400.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 38.05, "FH_TRADE_HIGH_PRICE": 42.5, "FH_TRADE_LOW_PRICE": 29.85, "FH_CLOSING_PRICE": 31.1, "FH_LAST_TRADED_PRICE": 31.6, "FH_PREV_CLS": 38.05, "FH_SETTLE_PRICE": 31.1, "FH_TOT_TRADED_QTY": 123200, "FH_TOT_TRADED_VAL": 404573732.5, "FH_OPEN_INT": 120400, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3400.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 43, "FH_TRADE_HIGH_PRICE": 58, "FH_TRADE_LOW_PRICE": 43, "FH_CLOSING_PRICE": 57.5, "FH_LAST_TRADED_PRICE": 58, "FH_PREV_CLS": 38.85, "FH_SETTLE_PRICE": 57.5, "FH_TOT_TRADED_QTY": 18600, "FH_TOT_TRADED_VAL": 17866268.75, "FH_OPEN_INT": 45725, "FH_CHANGE_IN_OI": -3875, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 956.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.15, "FH_TRADE_HIGH_PRICE": 12.15, "FH_TRADE_LOW_PRICE": 7.4, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 7.5, "FH_PREV_CLS": 14.2, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 41075, "FH_TOT_TRADED_VAL": 37755326.25, "FH_OPEN_INT": 55800, "FH_CHANGE_IN_OI": -12400, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 956.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.25, "FH_TRADE_HIGH_PRICE": 26.85, "FH_TRADE_LOW_PRICE": 17.6, "FH_CLOSING_PRICE": 23.85, "FH_LAST_TRADED_PRICE": 25.65, "FH_PREV_CLS": 18.2, "FH_SETTLE_PRICE": 23.85, "FH_TOT_TRADED_QTY": 1568000, "FH_TOT_TRADED_VAL": 1242854500, "FH_OPEN_INT": 343000, "FH_CHANGE_IN_OI": -97000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 773.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.25, "FH_TRADE_HIGH_PRICE": 20.15, "FH_TRADE_LOW_PRICE": 12.8, "FH_CLOSING_PRICE": 14.8, "FH_LAST_TRADED_PRICE": 14.1, "FH_PREV_CLS": 19.25, "FH_SETTLE_PRICE": 14.8, "FH_TOT_TRADED_QTY": 767000, "FH_TOT_TRADED_VAL": 602207900, "FH_OPEN_INT": 320000, "FH_CHANGE_IN_OI": 57000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 773.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.1, "FH_TRADE_HIGH_PRICE": 20.15, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.7, "FH_LAST_TRADED_PRICE": 18.65, "FH_PREV_CLS": 16.9, "FH_SETTLE_PRICE": 18.7, "FH_TOT_TRADED_QTY": 478800, "FH_TOT_TRADED_VAL": 183702877.5, "FH_OPEN_INT": 1017450, "FH_CHANGE_IN_OI": -48450, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 378.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.35, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 3.8, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 3328800, "FH_TOT_TRADED_VAL": 1225894012.5, "FH_OPEN_INT": 2251500, "FH_CHANGE_IN_OI": -68400, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 378.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.85, "FH_TRADE_HIGH_PRICE": 6.15, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 5424000, "FH_TOT_TRADED_VAL": 1384321200, "FH_OPEN_INT": 4074000, "FH_CHANGE_IN_OI": 540000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 249.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.9, "FH_TRADE_HIGH_PRICE": 7.05, "FH_TRADE_LOW_PRICE": 5.6, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 5.7, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 3096000, "FH_TOT_TRADED_VAL": 793839000, "FH_OPEN_INT": 2508000, "FH_CHANGE_IN_OI": -135000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 249.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.85, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 9.65, "FH_LAST_TRADED_PRICE": 9.65, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 9.65, "FH_TOT_TRADED_QTY": 4371000, "FH_TOT_TRADED_VAL": 556440520, "FH_OPEN_INT": 2237200, "FH_CHANGE_IN_OI": -803700, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.2, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 8196800, "FH_TOT_TRADED_VAL": 995864670, "FH_OPEN_INT": 3172500, "FH_CHANGE_IN_OI": -249100, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 34, "FH_TRADE_HIGH_PRICE": 50.75, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 49.75, "FH_LAST_TRADED_PRICE": 49.45, "FH_PREV_CLS": 32.05, "FH_SETTLE_PRICE": 49.75, "FH_TOT_TRADED_QTY": 1181600, "FH_TOT_TRADED_VAL": 878350900, "FH_OPEN_INT": 589400, "FH_CHANGE_IN_OI": -105000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 742.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 4.7, "FH_LAST_TRADED_PRICE": 4.6, "FH_PREV_CLS": 8.75, "FH_SETTLE_PRICE": 4.7, "FH_TOT_TRADED_QTY": 4405800, "FH_TOT_TRADED_VAL": 3110938040, "FH_OPEN_INT": 1453200, "FH_CHANGE_IN_OI": 236600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 742.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 17.2, "FH_TRADE_LOW_PRICE": 12.15, "FH_CLOSING_PRICE": 15.45, "FH_LAST_TRADED_PRICE": 15.25, "FH_PREV_CLS": 12.25, "FH_SETTLE_PRICE": 15.45, "FH_TOT_TRADED_QTY": 2832000, "FH_TOT_TRADED_VAL": 1174051120, "FH_OPEN_INT": 1640000, "FH_CHANGE_IN_OI": -468800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 411.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.95, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 9176000, "FH_TOT_TRADED_VAL": 3694504960, "FH_OPEN_INT": 4574400, "FH_CHANGE_IN_OI": 624000, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 411.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 51, "FH_TRADE_HIGH_PRICE": 52.7, "FH_TRADE_LOW_PRICE": 41, "FH_CLOSING_PRICE": 44.1, "FH_LAST_TRADED_PRICE": 44.6, "FH_PREV_CLS": 50, "FH_SETTLE_PRICE": 44.1, "FH_TOT_TRADED_QTY": 150500, "FH_TOT_TRADED_VAL": 196600650, "FH_OPEN_INT": 98500, "FH_CHANGE_IN_OI": -12500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1275.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 22.95, "FH_TRADE_HIGH_PRICE": 29.6, "FH_TRADE_LOW_PRICE": 21.45, "FH_CLOSING_PRICE": 26, "FH_LAST_TRADED_PRICE": 26.25, "FH_PREV_CLS": 22.1, "FH_SETTLE_PRICE": 26, "FH_TOT_TRADED_QTY": 102000, "FH_TOT_TRADED_VAL": 131069600, "FH_OPEN_INT": 69000, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1275.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 36.45, "FH_TRADE_LOW_PRICE": 26.25, "FH_CLOSING_PRICE": 33.4, "FH_LAST_TRADED_PRICE": 36.4, "FH_PREV_CLS": 31.95, "FH_SETTLE_PRICE": 33.4, "FH_TOT_TRADED_QTY": 82225, "FH_TOT_TRADED_VAL": 155355963.75, "FH_OPEN_INT": 93275, "FH_CHANGE_IN_OI": 10075, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1822 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 61.4, "FH_TRADE_HIGH_PRICE": 68.85, "FH_TRADE_LOW_PRICE": 52, "FH_CLOSING_PRICE": 54.75, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 58.95, "FH_SETTLE_PRICE": 54.75, "FH_TOT_TRADED_QTY": 18525, "FH_TOT_TRADED_VAL": 35633390, "FH_OPEN_INT": 25350, "FH_CHANGE_IN_OI": -6825, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1822 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 17.5, "FH_TRADE_HIGH_PRICE": 22.6, "FH_TRADE_LOW_PRICE": 17.5, "FH_CLOSING_PRICE": 21.8, "FH_LAST_TRADED_PRICE": 21.85, "FH_PREV_CLS": 16.05, "FH_SETTLE_PRICE": 21.8, "FH_TOT_TRADED_QTY": 570000, "FH_TOT_TRADED_VAL": 116908500, "FH_OPEN_INT": 918750, "FH_CHANGE_IN_OI": -18750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 2152500, "FH_TOT_TRADED_VAL": 400705312.5, "FH_OPEN_INT": 2025000, "FH_CHANGE_IN_OI": -97500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 36.5, "FH_TRADE_LOW_PRICE": 29.85, "FH_CLOSING_PRICE": 35.85, "FH_LAST_TRADED_PRICE": 35.35, "FH_PREV_CLS": 29.65, "FH_SETTLE_PRICE": 35.85, "FH_TOT_TRADED_QTY": 340725, "FH_TOT_TRADED_VAL": 263548312.5, "FH_OPEN_INT": 532125, "FH_CHANGE_IN_OI": -9900, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 764.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 11.45, "FH_TRADE_HIGH_PRICE": 11.9, "FH_TRADE_LOW_PRICE": 8.5, "FH_CLOSING_PRICE": 8.9, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 8.9, "FH_TOT_TRADED_QTY": 975150, "FH_TOT_TRADED_VAL": 731407957.5, "FH_OPEN_INT": 780450, "FH_CHANGE_IN_OI": -1650, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 764.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 35.65, "FH_TRADE_HIGH_PRICE": 38, "FH_TRADE_LOW_PRICE": 32.8, "FH_CLOSING_PRICE": 36.6, "FH_LAST_TRADED_PRICE": 36.45, "FH_PREV_CLS": 35.65, "FH_SETTLE_PRICE": 36.6, "FH_TOT_TRADED_QTY": 36750, "FH_TOT_TRADED_VAL": 52040925, "FH_OPEN_INT": 62625, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1366.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 45.7, "FH_TRADE_HIGH_PRICE": 50.2, "FH_TRADE_LOW_PRICE": 43, "FH_CLOSING_PRICE": 43.45, "FH_LAST_TRADED_PRICE": 43.2, "FH_PREV_CLS": 45.7, "FH_SETTLE_PRICE": 43.45, "FH_TOT_TRADED_QTY": 11250, "FH_TOT_TRADED_VAL": 16031400, "FH_OPEN_INT": 22125, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1366.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 365, "FH_TRADE_HIGH_PRICE": 432.1, "FH_TRADE_LOW_PRICE": 365, "FH_CLOSING_PRICE": 401.85, "FH_LAST_TRADED_PRICE": 399.65, "FH_PREV_CLS": 408.5, "FH_SETTLE_PRICE": 401.85, "FH_TOT_TRADED_QTY": 4350, "FH_TOT_TRADED_VAL": 56124177.5, "FH_OPEN_INT": 9700, "FH_CHANGE_IN_OI": 1050, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12733 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 141.55, "FH_TRADE_HIGH_PRICE": 156.2, "FH_TRADE_LOW_PRICE": 122, "FH_CLOSING_PRICE": 132.75, "FH_LAST_TRADED_PRICE": 135.95, "FH_PREV_CLS": 133.5, "FH_SETTLE_PRICE": 132.75, "FH_TOT_TRADED_QTY": 21750, "FH_TOT_TRADED_VAL": 274857385, "FH_OPEN_INT": 31600, "FH_CHANGE_IN_OI": 2950, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12733 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 57, "FH_TRADE_HIGH_PRICE": 102.3, "FH_TRADE_LOW_PRICE": 54.85, "FH_CLOSING_PRICE": 100.15, "FH_LAST_TRADED_PRICE": 101, "FH_PREV_CLS": 48.95, "FH_SETTLE_PRICE": 100.15, "FH_TOT_TRADED_QTY": 670875, "FH_TOT_TRADED_VAL": 1353561618.75, "FH_OPEN_INT": 52125, "FH_CHANGE_IN_OI": -12000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2004.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 57.8, "FH_TRADE_HIGH_PRICE": 60, "FH_TRADE_LOW_PRICE": 29.8, "FH_CLOSING_PRICE": 30.75, "FH_LAST_TRADED_PRICE": 30.3, "FH_PREV_CLS": 63.55, "FH_SETTLE_PRICE": 30.75, "FH_TOT_TRADED_QTY": 392625, "FH_TOT_TRADED_VAL": 777554400, "FH_OPEN_INT": 89625, "FH_CHANGE_IN_OI": 24000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2004.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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, "FH_TRADE_HIGH_PRICE": 29.95, "FH_TRADE_LOW_PRICE": 23.65, "FH_CLOSING_PRICE": 28.9, "FH_LAST_TRADED_PRICE": 28.6, "FH_PREV_CLS": 25.8, "FH_SETTLE_PRICE": 28.9, "FH_TOT_TRADED_QTY": 59400, "FH_TOT_TRADED_VAL": 25067520, "FH_OPEN_INT": 210600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 419.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.75, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 205200, "FH_TOT_TRADED_VAL": 81759600, "FH_OPEN_INT": 383400, "FH_CHANGE_IN_OI": 14400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 419.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 2390.55, "FH_LAST_TRADED_PRICE": 2390.55, "FH_PREV_CLS": 2390.55, "FH_SETTLE_PRICE": 2557.85, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 275, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41100 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 252.2, "FH_TRADE_HIGH_PRICE": 348.35, "FH_TRADE_LOW_PRICE": 252.2, "FH_CLOSING_PRICE": 336.4, "FH_LAST_TRADED_PRICE": 324.45, "FH_PREV_CLS": 289.9, "FH_SETTLE_PRICE": 336.4, "FH_TOT_TRADED_QTY": 425, "FH_TOT_TRADED_VAL": 16802397.5, "FH_OPEN_INT": 575, "FH_CHANGE_IN_OI": 200, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41100 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.7, "FH_TRADE_HIGH_PRICE": 9.55, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.65, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 8.55, "FH_SETTLE_PRICE": 7.65, "FH_TOT_TRADED_QTY": 2392500, "FH_TOT_TRADED_VAL": 808648275, "FH_OPEN_INT": 1827000, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 334.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.05, "FH_TRADE_HIGH_PRICE": 5.55, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 2635500, "FH_TOT_TRADED_VAL": 882192075, "FH_OPEN_INT": 2019000, "FH_CHANGE_IN_OI": 238500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 334.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.45, "FH_TRADE_HIGH_PRICE": 24.35, "FH_TRADE_LOW_PRICE": 16.75, "FH_CLOSING_PRICE": 23.4, "FH_LAST_TRADED_PRICE": 23.75, "FH_PREV_CLS": 18.7, "FH_SETTLE_PRICE": 23.4, "FH_TOT_TRADED_QTY": 3441000, "FH_TOT_TRADED_VAL": 2827282387.5, "FH_OPEN_INT": 1451250, "FH_CHANGE_IN_OI": -97500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 812.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10.2, "FH_TRADE_HIGH_PRICE": 10.2, "FH_TRADE_LOW_PRICE": 6.25, "FH_CLOSING_PRICE": 6.8, "FH_LAST_TRADED_PRICE": 6.6, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 6.8, "FH_TOT_TRADED_QTY": 5101500, "FH_TOT_TRADED_VAL": 4121821687.5, "FH_OPEN_INT": 3946500, "FH_CHANGE_IN_OI": 366000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 812.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.7, "FH_TRADE_HIGH_PRICE": 17.7, "FH_TRADE_LOW_PRICE": 13.8, "FH_CLOSING_PRICE": 17.3, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 15.45, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 750750, "FH_TOT_TRADED_VAL": 349673205, "FH_OPEN_INT": 305550, "FH_CHANGE_IN_OI": -18900, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.55, "FH_TRADE_HIGH_PRICE": 19.15, "FH_TRADE_LOW_PRICE": 14.15, "FH_CLOSING_PRICE": 14.5, "FH_LAST_TRADED_PRICE": 14.3, "FH_PREV_CLS": 17.3, "FH_SETTLE_PRICE": 14.5, "FH_TOT_TRADED_QTY": 266700, "FH_TOT_TRADED_VAL": 124442220, "FH_OPEN_INT": 389550, "FH_CHANGE_IN_OI": -7350, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 19.85, "FH_TRADE_HIGH_PRICE": 20.15, "FH_TRADE_LOW_PRICE": 15.4, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 16, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 1195525, "FH_TOT_TRADED_VAL": 397449012.5, "FH_OPEN_INT": 1491375, "FH_CHANGE_IN_OI": -121250, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 326.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.1, "FH_TRADE_HIGH_PRICE": 6.45, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 4.7, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 4.7, "FH_TOT_TRADED_QTY": 2519575, "FH_TOT_TRADED_VAL": 807422543.75, "FH_OPEN_INT": 2461375, "FH_CHANGE_IN_OI": 201275, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 326.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 289, "FH_TRADE_HIGH_PRICE": 298, "FH_TRADE_LOW_PRICE": 269, "FH_CLOSING_PRICE": 287.85, "FH_LAST_TRADED_PRICE": 286.2, "FH_PREV_CLS": 281.95, "FH_SETTLE_PRICE": 287.85, "FH_TOT_TRADED_QTY": 5125, "FH_TOT_TRADED_VAL": 30670300, "FH_OPEN_INT": 26500, "FH_CHANGE_IN_OI": -625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5908 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 60.55, "FH_TRADE_HIGH_PRICE": 61, "FH_TRADE_LOW_PRICE": 47, "FH_CLOSING_PRICE": 48.85, "FH_LAST_TRADED_PRICE": 49, "FH_PREV_CLS": 56.3, "FH_SETTLE_PRICE": 48.85, "FH_TOT_TRADED_QTY": 47750, "FH_TOT_TRADED_VAL": 274704756.25, "FH_OPEN_INT": 77125, "FH_CHANGE_IN_OI": 5750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5908 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 70, "FH_TRADE_HIGH_PRICE": 84.35, "FH_TRADE_LOW_PRICE": 61.35, "FH_CLOSING_PRICE": 77.45, "FH_LAST_TRADED_PRICE": 79, "FH_PREV_CLS": 67.4, "FH_SETTLE_PRICE": 77.45, "FH_TOT_TRADED_QTY": 62000, "FH_TOT_TRADED_VAL": 227791937.5, "FH_OPEN_INT": 42250, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3606.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 69, "FH_TRADE_HIGH_PRICE": 70.85, "FH_TRADE_LOW_PRICE": 52.7, "FH_CLOSING_PRICE": 54.05, "FH_LAST_TRADED_PRICE": 52.7, "FH_PREV_CLS": 71.55, "FH_SETTLE_PRICE": 54.05, "FH_TOT_TRADED_QTY": 9000, "FH_TOT_TRADED_VAL": 32939387.5, "FH_OPEN_INT": 31750, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3606.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 30.05, "FH_TRADE_HIGH_PRICE": 41.75, "FH_TRADE_LOW_PRICE": 27.15, "FH_CLOSING_PRICE": 36.85, "FH_LAST_TRADED_PRICE": 38.05, "FH_PREV_CLS": 28.6, "FH_SETTLE_PRICE": 36.85, "FH_TOT_TRADED_QTY": 620500, "FH_TOT_TRADED_VAL": 554954035, "FH_OPEN_INT": 190400, "FH_CHANGE_IN_OI": -11900, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 874.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 22.45, "FH_TRADE_HIGH_PRICE": 24.15, "FH_TRADE_LOW_PRICE": 15.75, "FH_CLOSING_PRICE": 17.15, "FH_LAST_TRADED_PRICE": 16.45, "FH_PREV_CLS": 23.3, "FH_SETTLE_PRICE": 17.15, "FH_TOT_TRADED_QTY": 630700, "FH_TOT_TRADED_VAL": 554327670, "FH_OPEN_INT": 419900, "FH_CHANGE_IN_OI": 117300, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 874.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 9.5, "FH_TRADE_HIGH_PRICE": 10.05, "FH_TRADE_LOW_PRICE": 8.95, "FH_CLOSING_PRICE": 9.75, "FH_LAST_TRADED_PRICE": 9.75, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 9.75, "FH_TOT_TRADED_QTY": 327600, "FH_TOT_TRADED_VAL": 79249657.5, "FH_OPEN_INT": 301275, "FH_CHANGE_IN_OI": -70200, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 625950, "FH_TOT_TRADED_VAL": 147165671.25, "FH_OPEN_INT": 786825, "FH_CHANGE_IN_OI": -46800, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 151.15, "FH_TRADE_HIGH_PRICE": 152.9, "FH_TRADE_LOW_PRICE": 106.25, "FH_CLOSING_PRICE": 122.15, "FH_LAST_TRADED_PRICE": 126.6, "FH_PREV_CLS": 152.6, "FH_SETTLE_PRICE": 122.15, "FH_TOT_TRADED_QTY": 167400, "FH_TOT_TRADED_VAL": 890882415, "FH_OPEN_INT": 82200, "FH_CHANGE_IN_OI": 29400, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5191 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 137, "FH_TRADE_HIGH_PRICE": 191.5, "FH_TRADE_LOW_PRICE": 133.8, "FH_CLOSING_PRICE": 165.6, "FH_LAST_TRADED_PRICE": 158.5, "FH_PREV_CLS": 137.3, "FH_SETTLE_PRICE": 165.6, "FH_TOT_TRADED_QTY": 82050, "FH_TOT_TRADED_VAL": 440044800, "FH_OPEN_INT": 37950, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5191 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.5, "FH_TRADE_HIGH_PRICE": 18.5, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 16.6, "FH_LAST_TRADED_PRICE": 16.6, "FH_PREV_CLS": 16.2, "FH_SETTLE_PRICE": 16.6, "FH_TOT_TRADED_QTY": 973750, "FH_TOT_TRADED_VAL": 639789250, "FH_OPEN_INT": 347500, "FH_CHANGE_IN_OI": -15000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 634.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18, "FH_TRADE_HIGH_PRICE": 18.85, "FH_TRADE_LOW_PRICE": 16, "FH_CLOSING_PRICE": 17.7, "FH_LAST_TRADED_PRICE": 17.6, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 17.7, "FH_TOT_TRADED_QTY": 196250, "FH_TOT_TRADED_VAL": 129107562.5, "FH_OPEN_INT": 151250, "FH_CHANGE_IN_OI": -28750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 634.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 110.5, "FH_TRADE_HIGH_PRICE": 168, "FH_TRADE_LOW_PRICE": 110.5, "FH_CLOSING_PRICE": 152.85, "FH_LAST_TRADED_PRICE": 152.7, "FH_PREV_CLS": 121.4, "FH_SETTLE_PRICE": 152.85, "FH_TOT_TRADED_QTY": 152125, "FH_TOT_TRADED_VAL": 1201636693.75, "FH_OPEN_INT": 24625, "FH_CHANGE_IN_OI": 5625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7736 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 152.2, "FH_TRADE_HIGH_PRICE": 152.2, "FH_TRADE_LOW_PRICE": 110.4, "FH_CLOSING_PRICE": 119.65, "FH_LAST_TRADED_PRICE": 117.8, "FH_PREV_CLS": 147, "FH_SETTLE_PRICE": 119.65, "FH_TOT_TRADED_QTY": 22250, "FH_TOT_TRADED_VAL": 175238675, "FH_OPEN_INT": 12250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7736 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 71.9, "FH_TRADE_HIGH_PRICE": 87.75, "FH_TRADE_LOW_PRICE": 68.35, "FH_CLOSING_PRICE": 78.25, "FH_LAST_TRADED_PRICE": 77.45, "FH_PREV_CLS": 62.45, "FH_SETTLE_PRICE": 78.25, "FH_TOT_TRADED_QTY": 90125, "FH_TOT_TRADED_VAL": 493811400, "FH_OPEN_INT": 29375, "FH_CHANGE_IN_OI": -9375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5292 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 175, "FH_TRADE_HIGH_PRICE": 180, "FH_TRADE_LOW_PRICE": 150.75, "FH_CLOSING_PRICE": 153, "FH_LAST_TRADED_PRICE": 151.25, "FH_PREV_CLS": 195.45, "FH_SETTLE_PRICE": 153, "FH_TOT_TRADED_QTY": 6375, "FH_TOT_TRADED_VAL": 35488843.75, "FH_OPEN_INT": 11375, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5292 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 40.25, "FH_LAST_TRADED_PRICE": 40.25, "FH_PREV_CLS": 40.25, "FH_SETTLE_PRICE": 38.05, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 44400, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 734.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.6, "FH_TRADE_HIGH_PRICE": 6.5, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.9, "FH_LAST_TRADED_PRICE": 5.85, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 5.9, "FH_TOT_TRADED_QTY": 206400, "FH_TOT_TRADED_VAL": 147740340, "FH_OPEN_INT": 152400, "FH_CHANGE_IN_OI": 44400, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 734.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21.95, "FH_TRADE_HIGH_PRICE": 27.65, "FH_TRADE_LOW_PRICE": 21.95, "FH_CLOSING_PRICE": 25.45, "FH_LAST_TRADED_PRICE": 25.55, "FH_PREV_CLS": 19.35, "FH_SETTLE_PRICE": 25.45, "FH_TOT_TRADED_QTY": 369150, "FH_TOT_TRADED_VAL": 164511180, "FH_OPEN_INT": 239200, "FH_CHANGE_IN_OI": -2300, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 3.6, "FH_CLOSING_PRICE": 4.3, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 4.3, "FH_TOT_TRADED_QTY": 5041600, "FH_TOT_TRADED_VAL": 2138371065, "FH_OPEN_INT": 1007400, "FH_CHANGE_IN_OI": 66700, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 50, "FH_TRADE_HIGH_PRICE": 55.25, "FH_TRADE_LOW_PRICE": 41.3, "FH_CLOSING_PRICE": 54.3, "FH_LAST_TRADED_PRICE": 55.25, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 54.3, "FH_TOT_TRADED_QTY": 68000, "FH_TOT_TRADED_VAL": 112050160, "FH_OPEN_INT": 45600, "FH_CHANGE_IN_OI": -2400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1617.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 29.8, "FH_TRADE_HIGH_PRICE": 38.9, "FH_TRADE_LOW_PRICE": 28.95, "FH_CLOSING_PRICE": 30.1, "FH_LAST_TRADED_PRICE": 29.5, "FH_PREV_CLS": 29.7, "FH_SETTLE_PRICE": 30.1, "FH_TOT_TRADED_QTY": 180000, "FH_TOT_TRADED_VAL": 294246280, "FH_OPEN_INT": 102400, "FH_CHANGE_IN_OI": 3200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1617.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 226.45, "FH_TRADE_HIGH_PRICE": 236.4, "FH_TRADE_LOW_PRICE": 210, "FH_CLOSING_PRICE": 223.7, "FH_LAST_TRADED_PRICE": 226.4, "FH_PREV_CLS": 215.8, "FH_SETTLE_PRICE": 223.7, "FH_TOT_TRADED_QTY": 28650, "FH_TOT_TRADED_VAL": 129529830, "FH_OPEN_INT": 125850, "FH_CHANGE_IN_OI": -4650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4451 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 50.8, "FH_TRADE_HIGH_PRICE": 53.55, "FH_TRADE_LOW_PRICE": 43.45, "FH_CLOSING_PRICE": 46.35, "FH_LAST_TRADED_PRICE": 46, "FH_PREV_CLS": 50.25, "FH_SETTLE_PRICE": 46.35, "FH_TOT_TRADED_QTY": 345750, "FH_TOT_TRADED_VAL": 1503593595, "FH_OPEN_INT": 376050, "FH_CHANGE_IN_OI": 4950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4451 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 17.45, "FH_TRADE_HIGH_PRICE": 21.65, "FH_TRADE_LOW_PRICE": 15.5, "FH_CLOSING_PRICE": 17.15, "FH_LAST_TRADED_PRICE": 17.5, "FH_PREV_CLS": 14.75, "FH_SETTLE_PRICE": 17.15, "FH_TOT_TRADED_QTY": 4024350, "FH_TOT_TRADED_VAL": 2968563810, "FH_OPEN_INT": 1173430, "FH_CHANGE_IN_OI": 5420, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 715.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 20.4, "FH_TRADE_HIGH_PRICE": 23.55, "FH_TRADE_LOW_PRICE": 16.9, "FH_CLOSING_PRICE": 21.2, "FH_LAST_TRADED_PRICE": 20.35, "FH_PREV_CLS": 24.85, "FH_SETTLE_PRICE": 21.2, "FH_TOT_TRADED_QTY": 1634130, "FH_TOT_TRADED_VAL": 1211604753.75, "FH_OPEN_INT": 602975, "FH_CHANGE_IN_OI": 54200, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 715.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.9, "FH_TRADE_HIGH_PRICE": 16.85, "FH_TRADE_LOW_PRICE": 8.9, "FH_CLOSING_PRICE": 16.65, "FH_LAST_TRADED_PRICE": 16.75, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 16.65, "FH_TOT_TRADED_QTY": 2304500, "FH_TOT_TRADED_VAL": 382076750, "FH_OPEN_INT": 1023000, "FH_CHANGE_IN_OI": 319000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 167.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 1.25, "FH_TRADE_LOW_PRICE": 0.5, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 13167000, "FH_TOT_TRADED_VAL": 2017724500, "FH_OPEN_INT": 2997500, "FH_CHANGE_IN_OI": 467500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 167.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 29.15, "FH_TRADE_HIGH_PRICE": 36.9, "FH_TRADE_LOW_PRICE": 28.1, "FH_CLOSING_PRICE": 33.7, "FH_LAST_TRADED_PRICE": 34.1, "FH_PREV_CLS": 30.1, "FH_SETTLE_PRICE": 33.7, "FH_TOT_TRADED_QTY": 1714650, "FH_TOT_TRADED_VAL": 2765897890, "FH_OPEN_INT": 442750, "FH_CHANGE_IN_OI": -129500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1578.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 40.55, "FH_TRADE_HIGH_PRICE": 46, "FH_TRADE_LOW_PRICE": 29.35, "FH_CLOSING_PRICE": 30.3, "FH_LAST_TRADED_PRICE": 30.3, "FH_PREV_CLS": 40.55, "FH_SETTLE_PRICE": 30.3, "FH_TOT_TRADED_QTY": 558250, "FH_TOT_TRADED_VAL": 900863670, "FH_OPEN_INT": 284550, "FH_CHANGE_IN_OI": 49700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1578.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.45, "FH_TRADE_HIGH_PRICE": 28.8, "FH_TRADE_LOW_PRICE": 23.35, "FH_CLOSING_PRICE": 27.9, "FH_LAST_TRADED_PRICE": 27.5, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 27.9, "FH_TOT_TRADED_QTY": 1897600, "FH_TOT_TRADED_VAL": 1339778520, "FH_OPEN_INT": 2089600, "FH_CHANGE_IN_OI": -54400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 692.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.2, "FH_TRADE_HIGH_PRICE": 15.2, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 11.35, "FH_LAST_TRADED_PRICE": 11.45, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 11.35, "FH_TOT_TRADED_QTY": 2692000, "FH_TOT_TRADED_VAL": 1864982080, "FH_OPEN_INT": 2761600, "FH_CHANGE_IN_OI": 128000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 692.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.05, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 5.7, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 442800, "FH_TOT_TRADED_VAL": 43470352.5, "FH_OPEN_INT": 701100, "FH_CHANGE_IN_OI": 6150, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 96.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.55, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.25, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.4, "FH_SETTLE_PRICE": 1.25, "FH_TOT_TRADED_QTY": 873300, "FH_TOT_TRADED_VAL": 82061602.5, "FH_OPEN_INT": 1316100, "FH_CHANGE_IN_OI": 135300, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 96.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 170.15, "FH_TRADE_HIGH_PRICE": 170.15, "FH_TRADE_LOW_PRICE": 145.15, "FH_CLOSING_PRICE": 148.4, "FH_LAST_TRADED_PRICE": 148.4, "FH_PREV_CLS": 170.35, "FH_SETTLE_PRICE": 157.25, "FH_TOT_TRADED_QTY": 2925, "FH_TOT_TRADED_VAL": 7074652.5, "FH_OPEN_INT": 12375, "FH_CHANGE_IN_OI": 450, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2381.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 11.7, "FH_TRADE_HIGH_PRICE": 18.8, "FH_TRADE_LOW_PRICE": 11.05, "FH_CLOSING_PRICE": 17.45, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 11.55, "FH_SETTLE_PRICE": 17.45, "FH_TOT_TRADED_QTY": 43200, "FH_TOT_TRADED_VAL": 98278267.5, "FH_OPEN_INT": 53775, "FH_CHANGE_IN_OI": 12825, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2381.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 39.4, "FH_TRADE_HIGH_PRICE": 50.5, "FH_TRADE_LOW_PRICE": 39.4, "FH_CLOSING_PRICE": 46.3, "FH_LAST_TRADED_PRICE": 46.55, "FH_PREV_CLS": 37.4, "FH_SETTLE_PRICE": 46.3, "FH_TOT_TRADED_QTY": 34200, "FH_TOT_TRADED_VAL": 35065935, "FH_OPEN_INT": 63900, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1008.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.05, "FH_TRADE_HIGH_PRICE": 16.05, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 16.95, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 131400, "FH_TOT_TRADED_VAL": 130462785, "FH_OPEN_INT": 112500, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1008.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 180, "FH_TRADE_HIGH_PRICE": 222.75, "FH_TRADE_LOW_PRICE": 162.5, "FH_CLOSING_PRICE": 200.25, "FH_LAST_TRADED_PRICE": 202.7, "FH_PREV_CLS": 174.4, "FH_SETTLE_PRICE": 200.25, "FH_TOT_TRADED_QTY": 143500, "FH_TOT_TRADED_VAL": 903451030, "FH_OPEN_INT": 36000, "FH_CHANGE_IN_OI": -7100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6164 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 125.95, "FH_TRADE_HIGH_PRICE": 132.2, "FH_TRADE_LOW_PRICE": 96.65, "FH_CLOSING_PRICE": 99.35, "FH_LAST_TRADED_PRICE": 98.5, "FH_PREV_CLS": 129.6, "FH_SETTLE_PRICE": 99.35, "FH_TOT_TRADED_QTY": 74400, "FH_TOT_TRADED_VAL": 461900065, "FH_OPEN_INT": 46300, "FH_CHANGE_IN_OI": 200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6164 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.55, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 2476425, "FH_TOT_TRADED_VAL": 176173060, "FH_OPEN_INT": 2671200, "FH_CHANGE_IN_OI": -64925, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.8, "FH_TRADE_HIGH_PRICE": 0.85, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 5444425, "FH_TOT_TRADED_VAL": 374406707.5, "FH_OPEN_INT": 4952850, "FH_CHANGE_IN_OI": 806925, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 145, "FH_TRADE_HIGH_PRICE": 187.4, "FH_TRADE_LOW_PRICE": 139.05, "FH_CLOSING_PRICE": 177.45, "FH_LAST_TRADED_PRICE": 180.2, "FH_PREV_CLS": 111.6, "FH_SETTLE_PRICE": 177.45, "FH_TOT_TRADED_QTY": 42350, "FH_TOT_TRADED_VAL": 119017662.5, "FH_OPEN_INT": 22275, "FH_CHANGE_IN_OI": -8250, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2783.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 40.05, "FH_TRADE_HIGH_PRICE": 40.6, "FH_TRADE_LOW_PRICE": 22.5, "FH_CLOSING_PRICE": 26.2, "FH_LAST_TRADED_PRICE": 24.25, "FH_PREV_CLS": 45.4, "FH_SETTLE_PRICE": 26.2, "FH_TOT_TRADED_QTY": 219450, "FH_TOT_TRADED_VAL": 588237072.5, "FH_OPEN_INT": 106150, "FH_CHANGE_IN_OI": 5225, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2783.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.4, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 4.8, "FH_CLOSING_PRICE": 5.7, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 5.7, "FH_TOT_TRADED_QTY": 1406250, "FH_TOT_TRADED_VAL": 204531937.5, "FH_OPEN_INT": 1365000, "FH_CHANGE_IN_OI": 67500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.75, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 1005000, "FH_TOT_TRADED_VAL": 143768812.5, "FH_OPEN_INT": 1901250, "FH_CHANGE_IN_OI": 26250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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=03-09-2025&to=03-09-2025&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=03-09-2025&to=03-09-2025&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": 42.5, "FH_TRADE_HIGH_PRICE": 50.15, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 48.7, "FH_LAST_TRADED_PRICE": 49.5, "FH_PREV_CLS": 41.85, "FH_SETTLE_PRICE": 48.7, "FH_TOT_TRADED_QTY": 1209200, "FH_TOT_TRADED_VAL": 2397929540, "FH_OPEN_INT": 181600, "FH_CHANGE_IN_OI": 12800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1960.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.25, "FH_TRADE_HIGH_PRICE": 34.05, "FH_TRADE_LOW_PRICE": 19.8, "FH_CLOSING_PRICE": 20.75, "FH_LAST_TRADED_PRICE": 20.1, "FH_PREV_CLS": 26.95, "FH_SETTLE_PRICE": 20.75, "FH_TOT_TRADED_QTY": 971200, "FH_TOT_TRADED_VAL": 1909201120, "FH_OPEN_INT": 352400, "FH_CHANGE_IN_OI": -20000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1960.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.4, "FH_TRADE_HIGH_PRICE": 54.7, "FH_TRADE_LOW_PRICE": 26.4, "FH_CLOSING_PRICE": 49.3, "FH_LAST_TRADED_PRICE": 49.55, "FH_PREV_CLS": 27.3, "FH_SETTLE_PRICE": 49.3, "FH_TOT_TRADED_QTY": 853875, "FH_TOT_TRADED_VAL": 925161716.25, "FH_OPEN_INT": 261900, "FH_CHANGE_IN_OI": -72225, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1072.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 19.05, "FH_TRADE_HIGH_PRICE": 19.05, "FH_TRADE_LOW_PRICE": 8.9, "FH_CLOSING_PRICE": 10.4, "FH_LAST_TRADED_PRICE": 10.15, "FH_PREV_CLS": 19.8, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 623700, "FH_TOT_TRADED_VAL": 656275871.25, "FH_OPEN_INT": 195750, "FH_CHANGE_IN_OI": 49275, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1072.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 43.05, "FH_TRADE_HIGH_PRICE": 45.6, "FH_TRADE_LOW_PRICE": 39.55, "FH_CLOSING_PRICE": 42.85, "FH_LAST_TRADED_PRICE": 43.25, "FH_PREV_CLS": 43.05, "FH_SETTLE_PRICE": 42.85, "FH_TOT_TRADED_QTY": 98400, "FH_TOT_TRADED_VAL": 94700640, "FH_OPEN_INT": 138600, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 935.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21.55, "FH_TRADE_HIGH_PRICE": 23.35, "FH_TRADE_LOW_PRICE": 20.2, "FH_CLOSING_PRICE": 21.4, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 23.45, "FH_SETTLE_PRICE": 21.4, "FH_TOT_TRADED_QTY": 205200, "FH_TOT_TRADED_VAL": 193235010, "FH_OPEN_INT": 148800, "FH_CHANGE_IN_OI": -9600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 935.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 81, "FH_TRADE_HIGH_PRICE": 82.95, "FH_TRADE_LOW_PRICE": 79.3, "FH_CLOSING_PRICE": 79.4, "FH_LAST_TRADED_PRICE": 79.5, "FH_PREV_CLS": 84.65, "FH_SETTLE_PRICE": 79.4, "FH_TOT_TRADED_QTY": 3400, "FH_TOT_TRADED_VAL": 2518337.5, "FH_OPEN_INT": 44200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 733.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.85, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 2.9, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 442000, "FH_TOT_TRADED_VAL": 292825212.5, "FH_OPEN_INT": 259250, "FH_CHANGE_IN_OI": -125800, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 733.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.8, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 14.4, "FH_CLOSING_PRICE": 16.45, "FH_LAST_TRADED_PRICE": 16.15, "FH_PREV_CLS": 17.1, "FH_SETTLE_PRICE": 16.45, "FH_TOT_TRADED_QTY": 269175, "FH_TOT_TRADED_VAL": 168423075, "FH_OPEN_INT": 167425, "FH_CHANGE_IN_OI": 25900, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 609.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.35, "FH_TRADE_HIGH_PRICE": 17.2, "FH_TRADE_LOW_PRICE": 13.95, "FH_CLOSING_PRICE": 14.65, "FH_LAST_TRADED_PRICE": 14.95, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 14.65, "FH_TOT_TRADED_QTY": 81400, "FH_TOT_TRADED_VAL": 50924071.25, "FH_OPEN_INT": 101750, "FH_CHANGE_IN_OI": 14800, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 609.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 302, "FH_TRADE_HIGH_PRICE": 368.25, "FH_TRADE_LOW_PRICE": 261.55, "FH_CLOSING_PRICE": 353.3, "FH_LAST_TRADED_PRICE": 351, "FH_PREV_CLS": 301.75, "FH_SETTLE_PRICE": 353.3, "FH_TOT_TRADED_QTY": 41900, "FH_TOT_TRADED_VAL": 230422690, "FH_OPEN_INT": 22300, "FH_CHANGE_IN_OI": -300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5479 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 68, "FH_TRADE_HIGH_PRICE": 89.8, "FH_TRADE_LOW_PRICE": 53.5, "FH_CLOSING_PRICE": 56.9, "FH_LAST_TRADED_PRICE": 57.8, "FH_PREV_CLS": 72.35, "FH_SETTLE_PRICE": 56.9, "FH_TOT_TRADED_QTY": 151700, "FH_TOT_TRADED_VAL": 799992180, "FH_OPEN_INT": 94500, "FH_CHANGE_IN_OI": -6300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5479 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 145, "FH_TRADE_HIGH_PRICE": 168.3, "FH_TRADE_LOW_PRICE": 135.75, "FH_CLOSING_PRICE": 149.55, "FH_LAST_TRADED_PRICE": 149.55, "FH_PREV_CLS": 130.75, "FH_SETTLE_PRICE": 169.8, "FH_TOT_TRADED_QTY": 12150, "FH_TOT_TRADED_VAL": 31496951.25, "FH_OPEN_INT": 9900, "FH_CHANGE_IN_OI": 8100, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2559.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 33, "FH_TRADE_HIGH_PRICE": 34.2, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 25, "FH_LAST_TRADED_PRICE": 25, "FH_PREV_CLS": 32.25, "FH_SETTLE_PRICE": 25, "FH_TOT_TRADED_QTY": 10350, "FH_TOT_TRADED_VAL": 25655962.5, "FH_OPEN_INT": 11250, "FH_CHANGE_IN_OI": 900, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2559.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 62.05, "FH_TRADE_HIGH_PRICE": 79, "FH_TRADE_LOW_PRICE": 55.5, "FH_CLOSING_PRICE": 75.9, "FH_LAST_TRADED_PRICE": 77.05, "FH_PREV_CLS": 59.9, "FH_SETTLE_PRICE": 75.9, "FH_TOT_TRADED_QTY": 977075, "FH_TOT_TRADED_VAL": 2026775740, "FH_OPEN_INT": 350625, "FH_CHANGE_IN_OI": -52250, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2011.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 65.95, "FH_TRADE_HIGH_PRICE": 74, "FH_TRADE_LOW_PRICE": 50.35, "FH_CLOSING_PRICE": 51.55, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 71.15, "FH_SETTLE_PRICE": 51.55, "FH_TOT_TRADED_QTY": 230175, "FH_TOT_TRADED_VAL": 473243155, "FH_OPEN_INT": 325875, "FH_CHANGE_IN_OI": -4675, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2011.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 328000, "FH_TOT_TRADED_VAL": 19484000, "FH_OPEN_INT": 2144000, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.8, "FH_TRADE_HIGH_PRICE": 0.9, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 1384000, "FH_TOT_TRADED_VAL": 78578400, "FH_OPEN_INT": 9680000, "FH_CHANGE_IN_OI": 400000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 40.7, "FH_TRADE_HIGH_PRICE": 71.5, "FH_TRADE_LOW_PRICE": 38.4, "FH_CLOSING_PRICE": 68.85, "FH_LAST_TRADED_PRICE": 70.8, "FH_PREV_CLS": 38.75, "FH_SETTLE_PRICE": 68.85, "FH_TOT_TRADED_QTY": 912475, "FH_TOT_TRADED_VAL": 1800860468.75, "FH_OPEN_INT": 102850, "FH_CHANGE_IN_OI": -57800, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1951.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 51, "FH_TRADE_HIGH_PRICE": 51.4, "FH_TRADE_LOW_PRICE": 30.7, "FH_CLOSING_PRICE": 31.5, "FH_LAST_TRADED_PRICE": 31.65, "FH_PREV_CLS": 61.45, "FH_SETTLE_PRICE": 31.5, "FH_TOT_TRADED_QTY": 254575, "FH_TOT_TRADED_VAL": 498536177.5, "FH_OPEN_INT": 99450, "FH_CHANGE_IN_OI": 28050, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1951.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 222.5, "FH_TRADE_HIGH_PRICE": 226.1, "FH_TRADE_LOW_PRICE": 173.65, "FH_CLOSING_PRICE": 202.75, "FH_LAST_TRADED_PRICE": 206, "FH_PREV_CLS": 225.7, "FH_SETTLE_PRICE": 202.75, "FH_TOT_TRADED_QTY": 85700, "FH_TOT_TRADED_VAL": 470641010, "FH_OPEN_INT": 21400, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5367 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 107.65, "FH_TRADE_HIGH_PRICE": 148.3, "FH_TRADE_LOW_PRICE": 107.6, "FH_CLOSING_PRICE": 116.85, "FH_LAST_TRADED_PRICE": 115, "FH_PREV_CLS": 105, "FH_SETTLE_PRICE": 116.85, "FH_TOT_TRADED_QTY": 157500, "FH_TOT_TRADED_VAL": 855248140, "FH_OPEN_INT": 33300, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5367 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 70, "FH_TRADE_HIGH_PRICE": 73.55, "FH_TRADE_LOW_PRICE": 69.4, "FH_CLOSING_PRICE": 72.95, "FH_LAST_TRADED_PRICE": 73.55, "FH_PREV_CLS": 69.55, "FH_SETTLE_PRICE": 72.95, "FH_TOT_TRADED_QTY": 6300, "FH_TOT_TRADED_VAL": 10658007.5, "FH_OPEN_INT": 48650, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1656.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 27.55, "FH_TRADE_HIGH_PRICE": 31.2, "FH_TRADE_LOW_PRICE": 24.05, "FH_CLOSING_PRICE": 24.75, "FH_LAST_TRADED_PRICE": 24.6, "FH_PREV_CLS": 27.75, "FH_SETTLE_PRICE": 24.75, "FH_TOT_TRADED_QTY": 15750, "FH_TOT_TRADED_VAL": 25932935, "FH_OPEN_INT": 55650, "FH_CHANGE_IN_OI": 3850, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1656.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4.15, "FH_PREV_CLS": 4.2, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 16575000, "FH_TOT_TRADED_VAL": 2218169500, "FH_OPEN_INT": 5725000, "FH_CHANGE_IN_OI": 1455000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 130.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.05, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 7075000, "FH_TOT_TRADED_VAL": 947779500, "FH_OPEN_INT": 4375000, "FH_CHANGE_IN_OI": 230000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 130.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 125, "FH_TRADE_HIGH_PRICE": 128, "FH_TRADE_LOW_PRICE": 104, "FH_CLOSING_PRICE": 104, "FH_LAST_TRADED_PRICE": 104, "FH_PREV_CLS": 110.55, "FH_SETTLE_PRICE": 104, "FH_TOT_TRADED_QTY": 3500, "FH_TOT_TRADED_VAL": 11116300, "FH_OPEN_INT": 8750, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3112 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 29.3, "FH_TRADE_HIGH_PRICE": 36.9, "FH_TRADE_LOW_PRICE": 26.4, "FH_CLOSING_PRICE": 36.9, "FH_LAST_TRADED_PRICE": 36.9, "FH_PREV_CLS": 29.65, "FH_SETTLE_PRICE": 47.75, "FH_TOT_TRADED_QTY": 7500, "FH_TOT_TRADED_VAL": 23175937.5, "FH_OPEN_INT": 12500, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3112 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 45, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 34.35, "FH_CLOSING_PRICE": 39.55, "FH_LAST_TRADED_PRICE": 39.4, "FH_PREV_CLS": 42.8, "FH_SETTLE_PRICE": 39.55, "FH_TOT_TRADED_QTY": 2148900, "FH_TOT_TRADED_VAL": 4121809673.75, "FH_OPEN_INT": 439375, "FH_CHANGE_IN_OI": 201400, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1883.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 28.1, "FH_TRADE_HIGH_PRICE": 35.35, "FH_TRADE_LOW_PRICE": 23.45, "FH_CLOSING_PRICE": 26.2, "FH_LAST_TRADED_PRICE": 26.3, "FH_PREV_CLS": 25.6, "FH_SETTLE_PRICE": 26.2, "FH_TOT_TRADED_QTY": 1577950, "FH_TOT_TRADED_VAL": 3013206746.25, "FH_OPEN_INT": 434150, "FH_CHANGE_IN_OI": 130150, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1883.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21.75, "FH_TRADE_HIGH_PRICE": 24.05, "FH_TRADE_LOW_PRICE": 18.8, "FH_CLOSING_PRICE": 23.05, "FH_LAST_TRADED_PRICE": 23.1, "FH_PREV_CLS": 23.25, "FH_SETTLE_PRICE": 23.05, "FH_TOT_TRADED_QTY": 6570900, "FH_TOT_TRADED_VAL": 9340045960, "FH_OPEN_INT": 2607500, "FH_CHANGE_IN_OI": 787500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1397 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 22.95, "FH_TRADE_HIGH_PRICE": 25.7, "FH_TRADE_LOW_PRICE": 17.55, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.3, "FH_PREV_CLS": 20.7, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 3098200, "FH_TOT_TRADED_VAL": 4404083985, "FH_OPEN_INT": 2228100, "FH_CHANGE_IN_OI": 119700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1397 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.95, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 7.9, "FH_CLOSING_PRICE": 11.45, "FH_LAST_TRADED_PRICE": 12, "FH_PREV_CLS": 9.05, "FH_SETTLE_PRICE": 11.45, "FH_TOT_TRADED_QTY": 1401200, "FH_TOT_TRADED_VAL": 399380285, "FH_OPEN_INT": 427800, "FH_CHANGE_IN_OI": -114700, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 279.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.05, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 2473800, "FH_TOT_TRADED_VAL": 696962770, "FH_OPEN_INT": 1081900, "FH_CHANGE_IN_OI": 241800, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 279.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 39.75, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 39.75, "FH_CLOSING_PRICE": 80, "FH_LAST_TRADED_PRICE": 80, "FH_PREV_CLS": 36.8, "FH_SETTLE_PRICE": 80, "FH_TOT_TRADED_QTY": 43750, "FH_TOT_TRADED_VAL": 44718343.75, "FH_OPEN_INT": 55000, "FH_CHANGE_IN_OI": -8125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1028.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 12.6, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 15.45, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 676875, "FH_TOT_TRADED_VAL": 655420875, "FH_OPEN_INT": 156875, "FH_CHANGE_IN_OI": 51875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1028.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 3.85, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 1040000, "FH_TOT_TRADED_VAL": 109727200, "FH_OPEN_INT": 592000, "FH_CHANGE_IN_OI": -112000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 2280000, "FH_TOT_TRADED_VAL": 232802000, "FH_OPEN_INT": 1960000, "FH_CHANGE_IN_OI": 104000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.95, "FH_TRADE_HIGH_PRICE": 33.5, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 32.65, "FH_LAST_TRADED_PRICE": 32.2, "FH_PREV_CLS": 22.65, "FH_SETTLE_PRICE": 32.65, "FH_TOT_TRADED_QTY": 747600, "FH_TOT_TRADED_VAL": 582159165, "FH_OPEN_INT": 557200, "FH_CHANGE_IN_OI": -139300, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 768.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.05, "FH_TRADE_HIGH_PRICE": 16.3, "FH_TRADE_LOW_PRICE": 9.9, "FH_CLOSING_PRICE": 10.25, "FH_LAST_TRADED_PRICE": 10.4, "FH_PREV_CLS": 17.25, "FH_SETTLE_PRICE": 10.25, "FH_TOT_TRADED_QTY": 802900, "FH_TOT_TRADED_VAL": 612392165, "FH_OPEN_INT": 725900, "FH_CHANGE_IN_OI": 2100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 768.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 22.65, "FH_TRADE_HIGH_PRICE": 23.1, "FH_TRADE_LOW_PRICE": 17.75, "FH_CLOSING_PRICE": 20.05, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 21.95, "FH_SETTLE_PRICE": 20.05, "FH_TOT_TRADED_QTY": 199375, "FH_TOT_TRADED_VAL": 65783231.25, "FH_OPEN_INT": 364375, "FH_CHANGE_IN_OI": 8250, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 334.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.65, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 5.95, "FH_CLOSING_PRICE": 6.95, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 6.7, "FH_SETTLE_PRICE": 6.95, "FH_TOT_TRADED_QTY": 907500, "FH_TOT_TRADED_VAL": 287569562.5, "FH_OPEN_INT": 507375, "FH_CHANGE_IN_OI": 42625, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 334.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.55, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 3.55, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 4117500, "FH_TOT_TRADED_VAL": 449895600, "FH_OPEN_INT": 4313250, "FH_CHANGE_IN_OI": -594000, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 108.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.6, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.2, "FH_LAST_TRADED_PRICE": 1.15, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.2, "FH_TOT_TRADED_QTY": 9531000, "FH_TOT_TRADED_VAL": 1013333625, "FH_OPEN_INT": 6763500, "FH_CHANGE_IN_OI": -904500, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 108.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 57.2, "FH_TRADE_HIGH_PRICE": 61.5, "FH_TRADE_LOW_PRICE": 55.15, "FH_CLOSING_PRICE": 59.95, "FH_LAST_TRADED_PRICE": 59.95, "FH_PREV_CLS": 55.95, "FH_SETTLE_PRICE": 59.95, "FH_TOT_TRADED_QTY": 10800, "FH_TOT_TRADED_VAL": 13371900, "FH_OPEN_INT": 19200, "FH_CHANGE_IN_OI": 800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1216.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 23, "FH_TRADE_HIGH_PRICE": 26.6, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 21.8, "FH_LAST_TRADED_PRICE": 21.25, "FH_PREV_CLS": 24.25, "FH_SETTLE_PRICE": 21.8, "FH_TOT_TRADED_QTY": 87600, "FH_TOT_TRADED_VAL": 105372420, "FH_OPEN_INT": 115200, "FH_CHANGE_IN_OI": 7200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1216.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 17.3, "FH_TRADE_HIGH_PRICE": 17.3, "FH_TRADE_LOW_PRICE": 10.2, "FH_CLOSING_PRICE": 14.25, "FH_LAST_TRADED_PRICE": 14.1, "FH_PREV_CLS": 11.2, "FH_SETTLE_PRICE": 14.25, "FH_TOT_TRADED_QTY": 840000, "FH_TOT_TRADED_VAL": 309087750, "FH_OPEN_INT": 507500, "FH_CHANGE_IN_OI": -35000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 361.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 9.65, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.5, "FH_PREV_CLS": 9.05, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 912500, "FH_TOT_TRADED_VAL": 330417375, "FH_OPEN_INT": 317500, "FH_CHANGE_IN_OI": 25000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 361.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 11.2, "FH_TRADE_LOW_PRICE": 9.3, "FH_CLOSING_PRICE": 11.1, "FH_LAST_TRADED_PRICE": 10.95, "FH_PREV_CLS": 9.85, "FH_SETTLE_PRICE": 11.1, "FH_TOT_TRADED_QTY": 997500, "FH_TOT_TRADED_VAL": 219830231.25, "FH_OPEN_INT": 1598625, "FH_CHANGE_IN_OI": -89250, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.2, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 4.15, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 2674875, "FH_TOT_TRADED_VAL": 571727100, "FH_OPEN_INT": 1779750, "FH_CHANGE_IN_OI": -70875, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 70, "FH_TRADE_HIGH_PRICE": 70, "FH_TRADE_LOW_PRICE": 57, "FH_CLOSING_PRICE": 64.05, "FH_LAST_TRADED_PRICE": 65.65, "FH_PREV_CLS": 70.55, "FH_SETTLE_PRICE": 64.05, "FH_TOT_TRADED_QTY": 408300, "FH_TOT_TRADED_VAL": 1112051715, "FH_OPEN_INT": 164700, "FH_CHANGE_IN_OI": 18300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2664.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 44.15, "FH_TRADE_HIGH_PRICE": 52.9, "FH_TRADE_LOW_PRICE": 42.85, "FH_CLOSING_PRICE": 50.8, "FH_LAST_TRADED_PRICE": 52.15, "FH_PREV_CLS": 39.6, "FH_SETTLE_PRICE": 50.8, "FH_TOT_TRADED_QTY": 537000, "FH_TOT_TRADED_VAL": 1453694130, "FH_OPEN_INT": 162000, "FH_CHANGE_IN_OI": 45600, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2664.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.55, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 54051800, "FH_TOT_TRADED_VAL": 1098626160, "FH_OPEN_INT": 25719700, "FH_CHANGE_IN_OI": -4633900, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.25, "FH_TRADE_HIGH_PRICE": 0.25, "FH_TRADE_LOW_PRICE": 0.1, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.15, "FH_TOT_TRADED_QTY": 37351100, "FH_TOT_TRADED_VAL": 716052620, "FH_OPEN_INT": 38439600, "FH_CHANGE_IN_OI": -435400, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 947.5, "FH_TRADE_HIGH_PRICE": 981.45, "FH_TRADE_LOW_PRICE": 877.8, "FH_CLOSING_PRICE": 911.2, "FH_LAST_TRADED_PRICE": 911.2, "FH_PREV_CLS": 838.85, "FH_SETTLE_PRICE": 1026.6, "FH_TOT_TRADED_QTY": 150, "FH_TOT_TRADED_VAL": 4602945, "FH_OPEN_INT": 575, "FH_CHANGE_IN_OI": -25, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29940 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 490, "FH_TRADE_HIGH_PRICE": 490, "FH_TRADE_LOW_PRICE": 465.15, "FH_CLOSING_PRICE": 465.2, "FH_LAST_TRADED_PRICE": 465.15, "FH_PREV_CLS": 498.75, "FH_SETTLE_PRICE": 465.2, "FH_TOT_TRADED_QTY": 75, "FH_TOT_TRADED_VAL": 2266758.75, "FH_OPEN_INT": 500, "FH_CHANGE_IN_OI": 50, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29940 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 127.35, "FH_TRADE_HIGH_PRICE": 132, "FH_TRADE_LOW_PRICE": 96.7, "FH_CLOSING_PRICE": 120.2, "FH_LAST_TRADED_PRICE": 121.6, "FH_PREV_CLS": 128.7, "FH_SETTLE_PRICE": 120.2, "FH_TOT_TRADED_QTY": 84700, "FH_TOT_TRADED_VAL": 250486005, "FH_OPEN_INT": 34925, "FH_CHANGE_IN_OI": 4950, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2892.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 60.65, "FH_TRADE_HIGH_PRICE": 91.15, "FH_TRADE_LOW_PRICE": 58.85, "FH_CLOSING_PRICE": 66.6, "FH_LAST_TRADED_PRICE": 65.3, "FH_PREV_CLS": 61.8, "FH_SETTLE_PRICE": 66.6, "FH_TOT_TRADED_QTY": 257675, "FH_TOT_TRADED_VAL": 754990995, "FH_OPEN_INT": 62700, "FH_CHANGE_IN_OI": 6875, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2892.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.15, "FH_TRADE_HIGH_PRICE": 15.5, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 14, "FH_LAST_TRADED_PRICE": 14, "FH_PREV_CLS": 13.9, "FH_SETTLE_PRICE": 14, "FH_TOT_TRADED_QTY": 27750, "FH_TOT_TRADED_VAL": 6102086.25, "FH_OPEN_INT": 263625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.55, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 88800, "FH_TOT_TRADED_VAL": 18416981.25, "FH_OPEN_INT": 352425, "FH_CHANGE_IN_OI": 13875, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21.95, "FH_TRADE_HIGH_PRICE": 29.85, "FH_TRADE_LOW_PRICE": 21.95, "FH_CLOSING_PRICE": 26.5, "FH_LAST_TRADED_PRICE": 26.5, "FH_PREV_CLS": 20.25, "FH_SETTLE_PRICE": 26.5, "FH_TOT_TRADED_QTY": 132000, "FH_TOT_TRADED_VAL": 38482650, "FH_OPEN_INT": 312000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 288 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 1413000, "FH_TOT_TRADED_VAL": 377332650, "FH_OPEN_INT": 807000, "FH_CHANGE_IN_OI": 90000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 288 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 209.65, "FH_TRADE_HIGH_PRICE": 230, "FH_TRADE_LOW_PRICE": 202.7, "FH_CLOSING_PRICE": 227.8, "FH_LAST_TRADED_PRICE": 221.2, "FH_PREV_CLS": 207.25, "FH_SETTLE_PRICE": 227.8, "FH_TOT_TRADED_QTY": 5075, "FH_TOT_TRADED_VAL": 23968420, "FH_OPEN_INT": 7000, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4631 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 81.35, "FH_TRADE_HIGH_PRICE": 91.45, "FH_TRADE_LOW_PRICE": 77.9, "FH_CLOSING_PRICE": 82.4, "FH_LAST_TRADED_PRICE": 85.05, "FH_PREV_CLS": 87.1, "FH_SETTLE_PRICE": 82.4, "FH_TOT_TRADED_QTY": 8050, "FH_TOT_TRADED_VAL": 36916670, "FH_OPEN_INT": 21525, "FH_CHANGE_IN_OI": 175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4631 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.6, "FH_TRADE_HIGH_PRICE": 18.65, "FH_TRADE_LOW_PRICE": 14.9, "FH_CLOSING_PRICE": 16, "FH_LAST_TRADED_PRICE": 16, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 16, "FH_TOT_TRADED_QTY": 853600, "FH_TOT_TRADED_VAL": 697008720, "FH_OPEN_INT": 511200, "FH_CHANGE_IN_OI": 76800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 795.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 20.95, "FH_TRADE_HIGH_PRICE": 23.4, "FH_TRADE_LOW_PRICE": 19.4, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 20.5, "FH_PREV_CLS": 22.85, "FH_SETTLE_PRICE": 21, "FH_TOT_TRADED_QTY": 232000, "FH_TOT_TRADED_VAL": 190532000, "FH_OPEN_INT": 336800, "FH_CHANGE_IN_OI": 800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 795.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 13.95, "FH_TRADE_HIGH_PRICE": 15.25, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 14.6, "FH_LAST_TRADED_PRICE": 14.3, "FH_PREV_CLS": 12.5, "FH_SETTLE_PRICE": 14.6, "FH_TOT_TRADED_QTY": 12608200, "FH_TOT_TRADED_VAL": 12261398710, "FH_OPEN_INT": 5702400, "FH_CHANGE_IN_OI": -729300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 954.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 23.1, "FH_TRADE_HIGH_PRICE": 24.85, "FH_TRADE_LOW_PRICE": 15.75, "FH_CLOSING_PRICE": 16.75, "FH_LAST_TRADED_PRICE": 17.05, "FH_PREV_CLS": 21.75, "FH_SETTLE_PRICE": 16.75, "FH_TOT_TRADED_QTY": 2673000, "FH_TOT_TRADED_VAL": 2620242790, "FH_OPEN_INT": 3283500, "FH_CHANGE_IN_OI": 191400, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 954.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 72.65, "FH_TRADE_HIGH_PRICE": 97, "FH_TRADE_LOW_PRICE": 72.65, "FH_CLOSING_PRICE": 86.55, "FH_LAST_TRADED_PRICE": 89, "FH_PREV_CLS": 82.75, "FH_SETTLE_PRICE": 86.55, "FH_TOT_TRADED_QTY": 103950, "FH_TOT_TRADED_VAL": 196219205, "FH_OPEN_INT": 53200, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1830.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 50.55, "FH_TRADE_HIGH_PRICE": 54.65, "FH_TRADE_LOW_PRICE": 38.25, "FH_CLOSING_PRICE": 44.05, "FH_LAST_TRADED_PRICE": 43.6, "FH_PREV_CLS": 49.45, "FH_SETTLE_PRICE": 44.05, "FH_TOT_TRADED_QTY": 125650, "FH_TOT_TRADED_VAL": 231860947.5, "FH_OPEN_INT": 190750, "FH_CHANGE_IN_OI": -10150, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1830.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 48, "FH_TRADE_HIGH_PRICE": 54, "FH_TRADE_LOW_PRICE": 44.5, "FH_CLOSING_PRICE": 54, "FH_LAST_TRADED_PRICE": 54, "FH_PREV_CLS": 54.75, "FH_SETTLE_PRICE": 62.35, "FH_TOT_TRADED_QTY": 31900, "FH_TOT_TRADED_VAL": 35372150, "FH_OPEN_INT": 50050, "FH_CHANGE_IN_OI": -12650, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1104.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 12.45, "FH_TRADE_LOW_PRICE": 8.1, "FH_CLOSING_PRICE": 8.3, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 9.1, "FH_SETTLE_PRICE": 8.3, "FH_TOT_TRADED_QTY": 130900, "FH_TOT_TRADED_VAL": 140050350, "FH_OPEN_INT": 197450, "FH_CHANGE_IN_OI": 14850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1104.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 11, "FH_TRADE_HIGH_PRICE": 13.55, "FH_TRADE_LOW_PRICE": 10.6, "FH_CLOSING_PRICE": 13.25, "FH_LAST_TRADED_PRICE": 13.55, "FH_PREV_CLS": 9.2, "FH_SETTLE_PRICE": 13.25, "FH_TOT_TRADED_QTY": 169556, "FH_TOT_TRADED_VAL": 38876959.8, "FH_OPEN_INT": 397118, "FH_CHANGE_IN_OI": -44620, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 227.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 4.75, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 281106, "FH_TOT_TRADED_VAL": 62133796.2, "FH_OPEN_INT": 459586, "FH_CHANGE_IN_OI": -35696, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 227.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8, "FH_TRADE_HIGH_PRICE": 19.15, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 18.45, "FH_LAST_TRADED_PRICE": 18.4, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 18.45, "FH_TOT_TRADED_QTY": 475000, "FH_TOT_TRADED_VAL": 94828500, "FH_OPEN_INT": 65000, "FH_CHANGE_IN_OI": -40000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 201.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.25, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 2092500, "FH_TOT_TRADED_VAL": 391937125, "FH_OPEN_INT": 417500, "FH_CHANGE_IN_OI": 255000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 201.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 64.5, "FH_TRADE_HIGH_PRICE": 81.8, "FH_TRADE_LOW_PRICE": 62.85, "FH_CLOSING_PRICE": 78.55, "FH_LAST_TRADED_PRICE": 77.85, "FH_PREV_CLS": 65.9, "FH_SETTLE_PRICE": 78.55, "FH_TOT_TRADED_QTY": 30800, "FH_TOT_TRADED_VAL": 41677220, "FH_OPEN_INT": 42400, "FH_CHANGE_IN_OI": -11200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1347.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.95, "FH_TRADE_HIGH_PRICE": 8.6, "FH_TRADE_LOW_PRICE": 5.15, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.75, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 122400, "FH_TOT_TRADED_VAL": 157421680, "FH_OPEN_INT": 150000, "FH_CHANGE_IN_OI": 13200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1347.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 85, "FH_TRADE_HIGH_PRICE": 85, "FH_TRADE_LOW_PRICE": 83.05, "FH_CLOSING_PRICE": 84, "FH_LAST_TRADED_PRICE": 83.05, "FH_PREV_CLS": 73.2, "FH_SETTLE_PRICE": 84, "FH_TOT_TRADED_QTY": 3900, "FH_TOT_TRADED_VAL": 7191510, "FH_OPEN_INT": 4800, "FH_CHANGE_IN_OI": 300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1816.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.85, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 19, "FH_CLOSING_PRICE": 20.3, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 24.85, "FH_SETTLE_PRICE": 20.3, "FH_TOT_TRADED_QTY": 38100, "FH_TOT_TRADED_VAL": 67879980, "FH_OPEN_INT": 65100, "FH_CHANGE_IN_OI": 11100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1816.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 42.35, "FH_TRADE_HIGH_PRICE": 42.35, "FH_TRADE_LOW_PRICE": 37.2, "FH_CLOSING_PRICE": 38.1, "FH_LAST_TRADED_PRICE": 38.1, "FH_PREV_CLS": 41.1, "FH_SETTLE_PRICE": 38.1, "FH_TOT_TRADED_QTY": 16250, "FH_TOT_TRADED_VAL": 8920312.5, "FH_OPEN_INT": 53750, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 543.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.65, "FH_TRADE_HIGH_PRICE": 3.25, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 275000, "FH_TOT_TRADED_VAL": 141053750, "FH_OPEN_INT": 547500, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 543.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 6.65, "FH_TRADE_LOW_PRICE": 5.95, "FH_CLOSING_PRICE": 6.65, "FH_LAST_TRADED_PRICE": 6.65, "FH_PREV_CLS": 5.55, "FH_SETTLE_PRICE": 7.5, "FH_TOT_TRADED_QTY": 175500, "FH_TOT_TRADED_VAL": 13014675, "FH_OPEN_INT": 850500, "FH_CHANGE_IN_OI": -40500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 74.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.3, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 2214000, "FH_TOT_TRADED_VAL": 151147350, "FH_OPEN_INT": 3577500, "FH_CHANGE_IN_OI": -162000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 74.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 101.95, "FH_TRADE_HIGH_PRICE": 114.8, "FH_TRADE_LOW_PRICE": 87.3, "FH_CLOSING_PRICE": 108.65, "FH_LAST_TRADED_PRICE": 109.5, "FH_PREV_CLS": 98.45, "FH_SETTLE_PRICE": 108.65, "FH_TOT_TRADED_QTY": 2115375, "FH_TOT_TRADED_VAL": 4865206125, "FH_OPEN_INT": 892125, "FH_CHANGE_IN_OI": 28500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2214 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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, "FH_TRADE_HIGH_PRICE": 115, "FH_TRADE_LOW_PRICE": 75, "FH_CLOSING_PRICE": 80.1, "FH_LAST_TRADED_PRICE": 80, "FH_PREV_CLS": 97.3, "FH_SETTLE_PRICE": 80.1, "FH_TOT_TRADED_QTY": 1253250, "FH_TOT_TRADED_VAL": 2875504593.75, "FH_OPEN_INT": 1044375, "FH_CHANGE_IN_OI": 36000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2214 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 86.55, "FH_TRADE_HIGH_PRICE": 88.55, "FH_TRADE_LOW_PRICE": 79.9, "FH_CLOSING_PRICE": 87, "FH_LAST_TRADED_PRICE": 87, "FH_PREV_CLS": 82.45, "FH_SETTLE_PRICE": 87, "FH_TOT_TRADED_QTY": 3375, "FH_TOT_TRADED_VAL": 4475700, "FH_OPEN_INT": 25125, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1314.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10.85, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 9.5, "FH_LAST_TRADED_PRICE": 9.15, "FH_PREV_CLS": 10.4, "FH_SETTLE_PRICE": 9.5, "FH_TOT_TRADED_QTY": 54750, "FH_TOT_TRADED_VAL": 68412431.25, "FH_OPEN_INT": 79500, "FH_CHANGE_IN_OI": -5250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1314.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 19.65, "FH_TRADE_HIGH_PRICE": 21.6, "FH_TRADE_LOW_PRICE": 18.6, "FH_CLOSING_PRICE": 20.6, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 20.6, "FH_TOT_TRADED_QTY": 484900, "FH_TOT_TRADED_VAL": 194056525, "FH_OPEN_INT": 963300, "FH_CHANGE_IN_OI": -14300, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.4, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 1427400, "FH_TOT_TRADED_VAL": 548511600, "FH_OPEN_INT": 2043600, "FH_CHANGE_IN_OI": 79300, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 90.95, "FH_TRADE_HIGH_PRICE": 99, "FH_TRADE_LOW_PRICE": 77, "FH_CLOSING_PRICE": 94.45, "FH_LAST_TRADED_PRICE": 93.25, "FH_PREV_CLS": 81, "FH_SETTLE_PRICE": 94.45, "FH_TOT_TRADED_QTY": 15750, "FH_TOT_TRADED_VAL": 26611112.5, "FH_OPEN_INT": 149450, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1674.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.3, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 14.05, "FH_CLOSING_PRICE": 14.8, "FH_LAST_TRADED_PRICE": 16.95, "FH_PREV_CLS": 19.35, "FH_SETTLE_PRICE": 14.8, "FH_TOT_TRADED_QTY": 50400, "FH_TOT_TRADED_VAL": 81476185, "FH_OPEN_INT": 151900, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1674.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 22.5, "FH_TRADE_LOW_PRICE": 20.05, "FH_CLOSING_PRICE": 22.35, "FH_LAST_TRADED_PRICE": 22.25, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 22.35, "FH_TOT_TRADED_QTY": 110200, "FH_TOT_TRADED_VAL": 43132570, "FH_OPEN_INT": 703250, "FH_CHANGE_IN_OI": -46400, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 389.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.25, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 1.9, "FH_LAST_TRADED_PRICE": 1.9, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 1.9, "FH_TOT_TRADED_QTY": 1199150, "FH_TOT_TRADED_VAL": 446150282.5, "FH_OPEN_INT": 1436950, "FH_CHANGE_IN_OI": 197200, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 389.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.35, "FH_TRADE_HIGH_PRICE": 7.1, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.65, "FH_PREV_CLS": 5.25, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 698400, "FH_TOT_TRADED_VAL": 117919440, "FH_OPEN_INT": 414000, "FH_CHANGE_IN_OI": -108000, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 164.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 4.9, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 712800, "FH_TOT_TRADED_VAL": 118452600, "FH_OPEN_INT": 360000, "FH_CHANGE_IN_OI": 10800, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 164.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 62.05, "FH_TRADE_HIGH_PRICE": 83.4, "FH_TRADE_LOW_PRICE": 61.45, "FH_CLOSING_PRICE": 80.65, "FH_LAST_TRADED_PRICE": 80.2, "FH_PREV_CLS": 61.8, "FH_SETTLE_PRICE": 80.65, "FH_TOT_TRADED_QTY": 1291225, "FH_TOT_TRADED_VAL": 1695682852.5, "FH_OPEN_INT": 454575, "FH_CHANGE_IN_OI": -103675, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1288.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 38.05, "FH_TRADE_HIGH_PRICE": 38.2, "FH_TRADE_LOW_PRICE": 25.4, "FH_CLOSING_PRICE": 27.2, "FH_LAST_TRADED_PRICE": 27.95, "FH_PREV_CLS": 38.75, "FH_SETTLE_PRICE": 27.2, "FH_TOT_TRADED_QTY": 1441300, "FH_TOT_TRADED_VAL": 1831416845, "FH_OPEN_INT": 497350, "FH_CHANGE_IN_OI": 74675, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1288.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.05, "FH_TRADE_HIGH_PRICE": 26.45, "FH_TRADE_LOW_PRICE": 22.15, "FH_CLOSING_PRICE": 23.4, "FH_LAST_TRADED_PRICE": 23.2, "FH_PREV_CLS": 24.55, "FH_SETTLE_PRICE": 23.4, "FH_TOT_TRADED_QTY": 276225, "FH_TOT_TRADED_VAL": 75736450, "FH_OPEN_INT": 685800, "FH_CHANGE_IN_OI": 117475, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 270 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.35, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 2168525, "FH_TOT_TRADED_VAL": 548830658.75, "FH_OPEN_INT": 1552575, "FH_CHANGE_IN_OI": 593725, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 270 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.1, "FH_TRADE_HIGH_PRICE": 12.25, "FH_TRADE_LOW_PRICE": 9.25, "FH_CLOSING_PRICE": 11.55, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 10.4, "FH_SETTLE_PRICE": 11.55, "FH_TOT_TRADED_QTY": 6711600, "FH_TOT_TRADED_VAL": 2150854067.5, "FH_OPEN_INT": 4230000, "FH_CHANGE_IN_OI": 2190200, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 313.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.15, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.6, "FH_PREV_CLS": 6.9, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 3689500, "FH_TOT_TRADED_VAL": 1168412480, "FH_OPEN_INT": 3000950, "FH_CHANGE_IN_OI": 359550, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 313.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 49.05, "FH_TRADE_HIGH_PRICE": 62.65, "FH_TRADE_LOW_PRICE": 47.5, "FH_CLOSING_PRICE": 60.75, "FH_LAST_TRADED_PRICE": 62.65, "FH_PREV_CLS": 51.25, "FH_SETTLE_PRICE": 60.75, "FH_TOT_TRADED_QTY": 148500, "FH_TOT_TRADED_VAL": 243133267.5, "FH_OPEN_INT": 65250, "FH_CHANGE_IN_OI": -22500, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1584.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 55, "FH_TRADE_HIGH_PRICE": 56.7, "FH_TRADE_LOW_PRICE": 44.95, "FH_CLOSING_PRICE": 46.15, "FH_LAST_TRADED_PRICE": 44.95, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 46.15, "FH_TOT_TRADED_QTY": 37800, "FH_TOT_TRADED_VAL": 61631460, "FH_OPEN_INT": 60750, "FH_CHANGE_IN_OI": -7200, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1584.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 188.15, "FH_TRADE_HIGH_PRICE": 194.85, "FH_TRADE_LOW_PRICE": 174.25, "FH_CLOSING_PRICE": 178.65, "FH_LAST_TRADED_PRICE": 175.25, "FH_PREV_CLS": 179.6, "FH_SETTLE_PRICE": 178.65, "FH_TOT_TRADED_QTY": 14250, "FH_TOT_TRADED_VAL": 55329712.5, "FH_OPEN_INT": 36900, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3803.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 61.15, "FH_TRADE_HIGH_PRICE": 67.95, "FH_TRADE_LOW_PRICE": 55.1, "FH_CLOSING_PRICE": 59.25, "FH_LAST_TRADED_PRICE": 60.05, "FH_PREV_CLS": 65.9, "FH_SETTLE_PRICE": 59.25, "FH_TOT_TRADED_QTY": 59550, "FH_TOT_TRADED_VAL": 223964895, "FH_OPEN_INT": 66000, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3803.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 37.65, "FH_TRADE_HIGH_PRICE": 46.3, "FH_TRADE_LOW_PRICE": 34.3, "FH_CLOSING_PRICE": 42.5, "FH_LAST_TRADED_PRICE": 39.15, "FH_PREV_CLS": 35.65, "FH_SETTLE_PRICE": 42.5, "FH_TOT_TRADED_QTY": 364650, "FH_TOT_TRADED_VAL": 386785190, "FH_OPEN_INT": 158950, "FH_CHANGE_IN_OI": 6050, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1034.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 28.2, "FH_TRADE_HIGH_PRICE": 28.35, "FH_TRADE_LOW_PRICE": 19.8, "FH_CLOSING_PRICE": 21.15, "FH_LAST_TRADED_PRICE": 21.75, "FH_PREV_CLS": 28.35, "FH_SETTLE_PRICE": 21.15, "FH_TOT_TRADED_QTY": 402600, "FH_TOT_TRADED_VAL": 419705412.5, "FH_OPEN_INT": 270050, "FH_CHANGE_IN_OI": 8800, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1034.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 35.2, "FH_TRADE_HIGH_PRICE": 39.85, "FH_TRADE_LOW_PRICE": 33, "FH_CLOSING_PRICE": 37.4, "FH_LAST_TRADED_PRICE": 37.4, "FH_PREV_CLS": 33.4, "FH_SETTLE_PRICE": 48, "FH_TOT_TRADED_QTY": 16900, "FH_TOT_TRADED_VAL": 16182107.5, "FH_OPEN_INT": 66300, "FH_CHANGE_IN_OI": -1300, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 939.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 13.4, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.4, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 31850, "FH_TOT_TRADED_VAL": 29717577.5, "FH_OPEN_INT": 120250, "FH_CHANGE_IN_OI": 1300, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 939.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 342.25, "FH_TRADE_HIGH_PRICE": 342.25, "FH_TRADE_LOW_PRICE": 256.65, "FH_CLOSING_PRICE": 286.1, "FH_LAST_TRADED_PRICE": 295, "FH_PREV_CLS": 305, "FH_SETTLE_PRICE": 286.1, "FH_TOT_TRADED_QTY": 58725, "FH_TOT_TRADED_VAL": 510238387.5, "FH_OPEN_INT": 11550, "FH_CHANGE_IN_OI": 4800, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8412.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 200.05, "FH_TRADE_HIGH_PRICE": 248.75, "FH_TRADE_LOW_PRICE": 187.7, "FH_CLOSING_PRICE": 213.15, "FH_LAST_TRADED_PRICE": 203.1, "FH_PREV_CLS": 203.05, "FH_SETTLE_PRICE": 213.15, "FH_TOT_TRADED_QTY": 44100, "FH_TOT_TRADED_VAL": 380258152.5, "FH_OPEN_INT": 9000, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8412.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 5.45, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 5.3, "FH_LAST_TRADED_PRICE": 5.35, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 5.3, "FH_TOT_TRADED_QTY": 358800, "FH_TOT_TRADED_VAL": 41310880, "FH_OPEN_INT": 1762800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 113.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 1.55, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 327600, "FH_TOT_TRADED_VAL": 36487880, "FH_OPEN_INT": 1643200, "FH_CHANGE_IN_OI": 72800, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 113.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 3.2, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 121600, "FH_TOT_TRADED_VAL": 9875520, "FH_OPEN_INT": 467200, "FH_CHANGE_IN_OI": 6400, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 79.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 1.5, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.4, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 185600, "FH_TOT_TRADED_VAL": 14723520, "FH_OPEN_INT": 640000, "FH_CHANGE_IN_OI": -12800, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 79.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.25, "FH_TRADE_HIGH_PRICE": 9.25, "FH_TRADE_LOW_PRICE": 7.55, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 793800, "FH_TOT_TRADED_VAL": 173603655, "FH_OPEN_INT": 742500, "FH_CHANGE_IN_OI": -164700, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 5.25, "FH_TRADE_HIGH_PRICE": 5.65, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 283500, "FH_TOT_TRADED_VAL": 60975450, "FH_OPEN_INT": 666900, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 19.95, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 22.2, "FH_LAST_TRADED_PRICE": 22.15, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 22.2, "FH_TOT_TRADED_QTY": 456750, "FH_TOT_TRADED_VAL": 265557757.5, "FH_OPEN_INT": 182700, "FH_CHANGE_IN_OI": -135450, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 573.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 7.75, "FH_TRADE_HIGH_PRICE": 8.2, "FH_TRADE_LOW_PRICE": 6, "FH_CLOSING_PRICE": 6.9, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 8.65, "FH_SETTLE_PRICE": 6.9, "FH_TOT_TRADED_QTY": 472500, "FH_TOT_TRADED_VAL": 267951652.5, "FH_OPEN_INT": 450450, "FH_CHANGE_IN_OI": -51450, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 573.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.8, "FH_TRADE_HIGH_PRICE": 26.8, "FH_TRADE_LOW_PRICE": 17.7, "FH_CLOSING_PRICE": 18.95, "FH_LAST_TRADED_PRICE": 19.2, "FH_PREV_CLS": 26.3, "FH_SETTLE_PRICE": 18.95, "FH_TOT_TRADED_QTY": 1988800, "FH_TOT_TRADED_VAL": 3061663860, "FH_OPEN_INT": 1506400, "FH_CHANGE_IN_OI": 237600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1479.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 47.3, "FH_TRADE_HIGH_PRICE": 58.95, "FH_TRADE_LOW_PRICE": 46.65, "FH_CLOSING_PRICE": 54.1, "FH_LAST_TRADED_PRICE": 53.4, "FH_PREV_CLS": 42.8, "FH_SETTLE_PRICE": 54.1, "FH_TOT_TRADED_QTY": 244000, "FH_TOT_TRADED_VAL": 383872140, "FH_OPEN_INT": 546800, "FH_CHANGE_IN_OI": 34000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1479.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 15.9, "FH_TRADE_HIGH_PRICE": 25.5, "FH_TRADE_LOW_PRICE": 14.9, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 20.3, "FH_PREV_CLS": 15.4, "FH_SETTLE_PRICE": 20.25, "FH_TOT_TRADED_QTY": 985625, "FH_TOT_TRADED_VAL": 483246127.5, "FH_OPEN_INT": 485550, "FH_CHANGE_IN_OI": 6225, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 478 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.05, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 9.45, "FH_LAST_TRADED_PRICE": 9.05, "FH_PREV_CLS": 12.3, "FH_SETTLE_PRICE": 9.45, "FH_TOT_TRADED_QTY": 1153700, "FH_TOT_TRADED_VAL": 552996837.5, "FH_OPEN_INT": 531200, "FH_CHANGE_IN_OI": 145250, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 478 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.4, "FH_TRADE_HIGH_PRICE": 19.35, "FH_TRADE_LOW_PRICE": 17.7, "FH_CLOSING_PRICE": 18, "FH_LAST_TRADED_PRICE": 18.2, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 18, "FH_TOT_TRADED_QTY": 60800, "FH_TOT_TRADED_VAL": 17539470, "FH_OPEN_INT": 224200, "FH_CHANGE_IN_OI": -7600, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 408500, "FH_TOT_TRADED_VAL": 110664075, "FH_OPEN_INT": 1181800, "FH_CHANGE_IN_OI": 38000, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 38.2, "FH_TRADE_HIGH_PRICE": 39.85, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 38.45, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 38.2, "FH_SETTLE_PRICE": 38.45, "FH_TOT_TRADED_QTY": 553875, "FH_TOT_TRADED_VAL": 662931123.75, "FH_OPEN_INT": 228375, "FH_CHANGE_IN_OI": 35175, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1162 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 34.4, "FH_TRADE_HIGH_PRICE": 37, "FH_TRADE_LOW_PRICE": 29.75, "FH_CLOSING_PRICE": 30.85, "FH_LAST_TRADED_PRICE": 31.5, "FH_PREV_CLS": 33.05, "FH_SETTLE_PRICE": 30.85, "FH_TOT_TRADED_QTY": 121275, "FH_TOT_TRADED_VAL": 144704490, "FH_OPEN_INT": 161175, "FH_CHANGE_IN_OI": -18375, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1162 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 27.75, "FH_TRADE_HIGH_PRICE": 33.05, "FH_TRADE_LOW_PRICE": 27.75, "FH_CLOSING_PRICE": 30.5, "FH_LAST_TRADED_PRICE": 30.35, "FH_PREV_CLS": 25.75, "FH_SETTLE_PRICE": 30.5, "FH_TOT_TRADED_QTY": 155575, "FH_TOT_TRADED_VAL": 70087517.5, "FH_OPEN_INT": 256025, "FH_CHANGE_IN_OI": -18375, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 444.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.45, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 2.85, "FH_LAST_TRADED_PRICE": 2.8, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 2.85, "FH_TOT_TRADED_QTY": 623525, "FH_TOT_TRADED_VAL": 263619632.5, "FH_OPEN_INT": 568400, "FH_CHANGE_IN_OI": 61250, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 444.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 5.9, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 1371500, "FH_TOT_TRADED_VAL": 144636050, "FH_OPEN_INT": 1033500, "FH_CHANGE_IN_OI": -429000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 103.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.6, "FH_TRADE_HIGH_PRICE": 2.6, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.75, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 1800500, "FH_TOT_TRADED_VAL": 183690650, "FH_OPEN_INT": 1540500, "FH_CHANGE_IN_OI": 130000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 103.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.9, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 3.9, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 314175, "FH_TOT_TRADED_VAL": 41410698.75, "FH_OPEN_INT": 663750, "FH_CHANGE_IN_OI": -17700, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 654900, "FH_TOT_TRADED_VAL": 85505602.5, "FH_OPEN_INT": 951375, "FH_CHANGE_IN_OI": 97350, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 81.95, "FH_TRADE_HIGH_PRICE": 92.2, "FH_TRADE_LOW_PRICE": 61.85, "FH_CLOSING_PRICE": 68.95, "FH_LAST_TRADED_PRICE": 70.15, "FH_PREV_CLS": 75.05, "FH_SETTLE_PRICE": 68.95, "FH_TOT_TRADED_QTY": 1784300, "FH_TOT_TRADED_VAL": 5655631546.25, "FH_OPEN_INT": 904400, "FH_CHANGE_IN_OI": 141925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3097.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 38.05, "FH_TRADE_HIGH_PRICE": 59.8, "FH_TRADE_LOW_PRICE": 38, "FH_CLOSING_PRICE": 50.75, "FH_LAST_TRADED_PRICE": 50.3, "FH_PREV_CLS": 45.5, "FH_SETTLE_PRICE": 50.75, "FH_TOT_TRADED_QTY": 1111775, "FH_TOT_TRADED_VAL": 3503019012.5, "FH_OPEN_INT": 783650, "FH_CHANGE_IN_OI": 50050, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3097.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 42.05, "FH_TRADE_HIGH_PRICE": 45.6, "FH_TRADE_LOW_PRICE": 38, "FH_CLOSING_PRICE": 41.8, "FH_LAST_TRADED_PRICE": 41.7, "FH_PREV_CLS": 39.45, "FH_SETTLE_PRICE": 41.8, "FH_TOT_TRADED_QTY": 150800, "FH_TOT_TRADED_VAL": 121002180, "FH_OPEN_INT": 1981850, "FH_CHANGE_IN_OI": -10400, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.95, "FH_TRADE_HIGH_PRICE": 9.35, "FH_TRADE_LOW_PRICE": 6.9, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.95, "FH_PREV_CLS": 9.4, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 278200, "FH_TOT_TRADED_VAL": 213615642.5, "FH_OPEN_INT": 987350, "FH_CHANGE_IN_OI": 26650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.05, "FH_TRADE_HIGH_PRICE": 8.6, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 7.1, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 9.1, "FH_SETTLE_PRICE": 7.1, "FH_TOT_TRADED_QTY": 8909700, "FH_TOT_TRADED_VAL": 3033728540, "FH_OPEN_INT": 1074400, "FH_CHANGE_IN_OI": 413100, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 324.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 17, "FH_TRADE_HIGH_PRICE": 24.6, "FH_TRADE_LOW_PRICE": 15.4, "FH_CLOSING_PRICE": 15.8, "FH_LAST_TRADED_PRICE": 15.6, "FH_PREV_CLS": 12.65, "FH_SETTLE_PRICE": 15.8, "FH_TOT_TRADED_QTY": 501500, "FH_TOT_TRADED_VAL": 178000540, "FH_OPEN_INT": 474300, "FH_CHANGE_IN_OI": -27200, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 324.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 81.95, "FH_TRADE_HIGH_PRICE": 84.5, "FH_TRADE_LOW_PRICE": 75.95, "FH_CLOSING_PRICE": 80.3, "FH_LAST_TRADED_PRICE": 79.2, "FH_PREV_CLS": 76.8, "FH_SETTLE_PRICE": 80.3, "FH_TOT_TRADED_QTY": 11900, "FH_TOT_TRADED_VAL": 17151491.25, "FH_OPEN_INT": 22100, "FH_CHANGE_IN_OI": -1275, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1425.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 11.3, "FH_TRADE_HIGH_PRICE": 12.75, "FH_TRADE_LOW_PRICE": 10.55, "FH_CLOSING_PRICE": 11.85, "FH_LAST_TRADED_PRICE": 11.9, "FH_PREV_CLS": 12.75, "FH_SETTLE_PRICE": 11.85, "FH_TOT_TRADED_QTY": 33150, "FH_TOT_TRADED_VAL": 45468731.25, "FH_OPEN_INT": 112625, "FH_CHANGE_IN_OI": -2125, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1425.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 137, "FH_TRADE_HIGH_PRICE": 161.5, "FH_TRADE_LOW_PRICE": 124.4, "FH_CLOSING_PRICE": 156.05, "FH_LAST_TRADED_PRICE": 150.1, "FH_PREV_CLS": 142.9, "FH_SETTLE_PRICE": 156.05, "FH_TOT_TRADED_QTY": 10500, "FH_TOT_TRADED_VAL": 40361151.25, "FH_OPEN_INT": 22225, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3757.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 71.6, "FH_TRADE_HIGH_PRICE": 81.95, "FH_TRADE_LOW_PRICE": 57.55, "FH_CLOSING_PRICE": 63.4, "FH_LAST_TRADED_PRICE": 64.45, "FH_PREV_CLS": 68.2, "FH_SETTLE_PRICE": 63.4, "FH_TOT_TRADED_QTY": 17150, "FH_TOT_TRADED_VAL": 64723706.25, "FH_OPEN_INT": 31500, "FH_CHANGE_IN_OI": 1925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3757.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 0.2, "FH_TRADE_HIGH_PRICE": 0.25, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 95347650, "FH_TOT_TRADED_VAL": 686889045, "FH_OPEN_INT": 570513450, "FH_CHANGE_IN_OI": 15938925, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 25302150, "FH_TOT_TRADED_VAL": 193500693.75, "FH_OPEN_INT": 223788225, "FH_CHANGE_IN_OI": 571800, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 20.3, "FH_TRADE_HIGH_PRICE": 20.8, "FH_TRADE_LOW_PRICE": 18.25, "FH_CLOSING_PRICE": 19.1, "FH_LAST_TRADED_PRICE": 19.1, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 28.25, "FH_TOT_TRADED_QTY": 16800, "FH_TOT_TRADED_VAL": 6880860, "FH_OPEN_INT": 144200, "FH_CHANGE_IN_OI": -9800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 402.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.5, "FH_TRADE_HIGH_PRICE": 6.7, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 6.7, "FH_LAST_TRADED_PRICE": 6.4, "FH_PREV_CLS": 6.8, "FH_SETTLE_PRICE": 6.7, "FH_TOT_TRADED_QTY": 449400, "FH_TOT_TRADED_VAL": 177770250, "FH_OPEN_INT": 350000, "FH_CHANGE_IN_OI": -114800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 402.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 22.75, "FH_TRADE_LOW_PRICE": 19.25, "FH_CLOSING_PRICE": 22.25, "FH_LAST_TRADED_PRICE": 22.45, "FH_PREV_CLS": 18.15, "FH_SETTLE_PRICE": 22.25, "FH_TOT_TRADED_QTY": 286300, "FH_TOT_TRADED_VAL": 255200015, "FH_OPEN_INT": 161700, "FH_CHANGE_IN_OI": -4900, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 870.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 20.7, "FH_TRADE_HIGH_PRICE": 20.7, "FH_TRADE_LOW_PRICE": 17.1, "FH_CLOSING_PRICE": 17.55, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 22.55, "FH_SETTLE_PRICE": 17.55, "FH_TOT_TRADED_QTY": 44800, "FH_TOT_TRADED_VAL": 39812360, "FH_OPEN_INT": 138600, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 870.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.5, "FH_TRADE_HIGH_PRICE": 22.45, "FH_TRADE_LOW_PRICE": 16.5, "FH_CLOSING_PRICE": 19.2, "FH_LAST_TRADED_PRICE": 19.65, "FH_PREV_CLS": 15.7, "FH_SETTLE_PRICE": 19.2, "FH_TOT_TRADED_QTY": 1826550, "FH_TOT_TRADED_VAL": 949182287.5, "FH_OPEN_INT": 408975, "FH_CHANGE_IN_OI": 99425, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 505.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 14.95, "FH_TRADE_HIGH_PRICE": 14.95, "FH_TRADE_LOW_PRICE": 10.95, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.1, "FH_PREV_CLS": 14.95, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 654975, "FH_TOT_TRADED_VAL": 335584795, "FH_OPEN_INT": 366950, "FH_CHANGE_IN_OI": 10250, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 505.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12.9, "FH_TRADE_HIGH_PRICE": 14.25, "FH_TRADE_LOW_PRICE": 11.65, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 12.1, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 450000, "FH_TOT_TRADED_VAL": 334243750, "FH_OPEN_INT": 295000, "FH_CHANGE_IN_OI": -20000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 26.6, "FH_TRADE_HIGH_PRICE": 28.4, "FH_TRADE_LOW_PRICE": 24.95, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 25.3, "FH_PREV_CLS": 29.35, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 99000, "FH_TOT_TRADED_VAL": 74935450, "FH_OPEN_INT": 195000, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 46, "FH_TRADE_HIGH_PRICE": 47.7, "FH_TRADE_LOW_PRICE": 41.5, "FH_CLOSING_PRICE": 45, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 52.35, "FH_SETTLE_PRICE": 73.9, "FH_TOT_TRADED_QTY": 8925, "FH_TOT_TRADED_VAL": 10934060, "FH_OPEN_INT": 10200, "FH_CHANGE_IN_OI": 2125, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1203.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 23, "FH_TRADE_HIGH_PRICE": 30.7, "FH_TRADE_LOW_PRICE": 22.05, "FH_CLOSING_PRICE": 23.35, "FH_LAST_TRADED_PRICE": 22.05, "FH_PREV_CLS": 23.6, "FH_SETTLE_PRICE": 23.35, "FH_TOT_TRADED_QTY": 121125, "FH_TOT_TRADED_VAL": 146283682.5, "FH_OPEN_INT": 58650, "FH_CHANGE_IN_OI": 11475, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1203.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 7.35, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 7.65, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 10.15, "FH_TOT_TRADED_QTY": 136000, "FH_TOT_TRADED_VAL": 17005737.5, "FH_OPEN_INT": 357000, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 123.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.55, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 131750, "FH_TOT_TRADED_VAL": 15671662.5, "FH_OPEN_INT": 505750, "FH_CHANGE_IN_OI": 4250, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 123.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 7.55, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 7.25, "FH_CLOSING_PRICE": 8.25, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 8.25, "FH_TOT_TRADED_QTY": 124200, "FH_TOT_TRADED_VAL": 18338992.5, "FH_OPEN_INT": 586500, "FH_CHANGE_IN_OI": -34500, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.5, "FH_TRADE_HIGH_PRICE": 2.6, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 658950, "FH_TOT_TRADED_VAL": 93757027.5, "FH_OPEN_INT": 1255800, "FH_CHANGE_IN_OI": -175950, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 191.55, "FH_TRADE_HIGH_PRICE": 222.5, "FH_TRADE_LOW_PRICE": 162.15, "FH_CLOSING_PRICE": 173.7, "FH_LAST_TRADED_PRICE": 175, "FH_PREV_CLS": 184.55, "FH_SETTLE_PRICE": 173.7, "FH_TOT_TRADED_QTY": 25200, "FH_TOT_TRADED_VAL": 70270838.75, "FH_OPEN_INT": 42525, "FH_CHANGE_IN_OI": -175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2715.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 39.1, "FH_TRADE_HIGH_PRICE": 49, "FH_TRADE_LOW_PRICE": 33, "FH_CLOSING_PRICE": 46.4, "FH_LAST_TRADED_PRICE": 46.45, "FH_PREV_CLS": 41.45, "FH_SETTLE_PRICE": 46.4, "FH_TOT_TRADED_QTY": 191275, "FH_TOT_TRADED_VAL": 505412976.25, "FH_OPEN_INT": 253050, "FH_CHANGE_IN_OI": 30450, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2715.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.5, "FH_TRADE_HIGH_PRICE": 19.7, "FH_TRADE_LOW_PRICE": 16.7, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 18.2, "FH_PREV_CLS": 18.3, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 138375, "FH_TOT_TRADED_VAL": 110385011.25, "FH_OPEN_INT": 699975, "FH_CHANGE_IN_OI": 24975, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 763.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 30.95, "FH_TRADE_HIGH_PRICE": 34.05, "FH_TRADE_LOW_PRICE": 28.3, "FH_CLOSING_PRICE": 29.3, "FH_LAST_TRADED_PRICE": 29.3, "FH_PREV_CLS": 30.95, "FH_SETTLE_PRICE": 29.3, "FH_TOT_TRADED_QTY": 14850, "FH_TOT_TRADED_VAL": 12031436.25, "FH_OPEN_INT": 103275, "FH_CHANGE_IN_OI": 8100, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 763.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 43.05, "FH_TRADE_HIGH_PRICE": 47.25, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 46, "FH_LAST_TRADED_PRICE": 46.7, "FH_PREV_CLS": 43.1, "FH_SETTLE_PRICE": 46, "FH_TOT_TRADED_QTY": 214200, "FH_TOT_TRADED_VAL": 266448735, "FH_OPEN_INT": 157950, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1201.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 37.95, "FH_TRADE_HIGH_PRICE": 41.7, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 36.55, "FH_LAST_TRADED_PRICE": 35.4, "FH_PREV_CLS": 40.5, "FH_SETTLE_PRICE": 36.55, "FH_TOT_TRADED_QTY": 139500, "FH_TOT_TRADED_VAL": 172794757.5, "FH_OPEN_INT": 91800, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1201.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 18.05, "FH_TRADE_HIGH_PRICE": 19.8, "FH_TRADE_LOW_PRICE": 17.6, "FH_CLOSING_PRICE": 18.55, "FH_LAST_TRADED_PRICE": 18.55, "FH_PREV_CLS": 18, "FH_SETTLE_PRICE": 18.55, "FH_TOT_TRADED_QTY": 102000, "FH_TOT_TRADED_VAL": 57975250, "FH_OPEN_INT": 291000, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 557.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 7.7, "FH_TRADE_HIGH_PRICE": 8.45, "FH_TRADE_LOW_PRICE": 7.15, "FH_CLOSING_PRICE": 7.5, "FH_LAST_TRADED_PRICE": 7.4, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 7.5, "FH_TOT_TRADED_QTY": 295000, "FH_TOT_TRADED_VAL": 164510800, "FH_OPEN_INT": 968000, "FH_CHANGE_IN_OI": 98000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 557.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 20.5, "FH_TRADE_HIGH_PRICE": 22.65, "FH_TRADE_LOW_PRICE": 19.65, "FH_CLOSING_PRICE": 22.35, "FH_LAST_TRADED_PRICE": 22.25, "FH_PREV_CLS": 20, "FH_SETTLE_PRICE": 22.35, "FH_TOT_TRADED_QTY": 244800, "FH_TOT_TRADED_VAL": 90867911.25, "FH_OPEN_INT": 1208700, "FH_CHANGE_IN_OI": 38250, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 367.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.65, "FH_TRADE_HIGH_PRICE": 4.05, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 1268625, "FH_TOT_TRADED_VAL": 448569480, "FH_OPEN_INT": 2036175, "FH_CHANGE_IN_OI": 14025, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 367.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 23.3, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 20.95, "FH_CLOSING_PRICE": 23.1, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 23.35, "FH_SETTLE_PRICE": 23.1, "FH_TOT_TRADED_QTY": 203000, "FH_TOT_TRADED_VAL": 146696025, "FH_OPEN_INT": 374500, "FH_CHANGE_IN_OI": -9625, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 712.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 9.5, "FH_TRADE_HIGH_PRICE": 9.85, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 251125, "FH_TOT_TRADED_VAL": 177931031.25, "FH_OPEN_INT": 736750, "FH_CHANGE_IN_OI": -11375, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 712.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 36.7, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 34.2, "FH_CLOSING_PRICE": 42.05, "FH_LAST_TRADED_PRICE": 44.75, "FH_PREV_CLS": 36.75, "FH_SETTLE_PRICE": 42.05, "FH_TOT_TRADED_QTY": 444375, "FH_TOT_TRADED_VAL": 657111093.75, "FH_OPEN_INT": 171250, "FH_CHANGE_IN_OI": -3125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1439.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 41.4, "FH_TRADE_HIGH_PRICE": 45.7, "FH_TRADE_LOW_PRICE": 33.4, "FH_CLOSING_PRICE": 35.7, "FH_LAST_TRADED_PRICE": 35.9, "FH_PREV_CLS": 43.7, "FH_SETTLE_PRICE": 35.7, "FH_TOT_TRADED_QTY": 190625, "FH_TOT_TRADED_VAL": 281984000, "FH_OPEN_INT": 135000, "FH_CHANGE_IN_OI": 18125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1439.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 32, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 32.7, "FH_SETTLE_PRICE": 39.05, "FH_TOT_TRADED_QTY": 1600, "FH_TOT_TRADED_VAL": 1107200, "FH_OPEN_INT": 101600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 684.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 34400, "FH_TOT_TRADED_VAL": 22928520, "FH_OPEN_INT": 250400, "FH_CHANGE_IN_OI": -7200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 684.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 243, "FH_TRADE_HIGH_PRICE": 257, "FH_TRADE_LOW_PRICE": 200.4, "FH_CLOSING_PRICE": 222.3, "FH_LAST_TRADED_PRICE": 216.8, "FH_PREV_CLS": 226.25, "FH_SETTLE_PRICE": 222.3, "FH_TOT_TRADED_QTY": 6900, "FH_TOT_TRADED_VAL": 38134600, "FH_OPEN_INT": 9100, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5427.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 90.55, "FH_TRADE_HIGH_PRICE": 110.55, "FH_TRADE_LOW_PRICE": 85.95, "FH_CLOSING_PRICE": 98.5, "FH_LAST_TRADED_PRICE": 99, "FH_PREV_CLS": 100.55, "FH_SETTLE_PRICE": 98.5, "FH_TOT_TRADED_QTY": 23500, "FH_TOT_TRADED_VAL": 126866945, "FH_OPEN_INT": 22400, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5427.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 3.05, "FH_TRADE_HIGH_PRICE": 3.15, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 209250, "FH_TOT_TRADED_VAL": 18624296.25, "FH_OPEN_INT": 411525, "FH_CHANGE_IN_OI": -13950, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.5, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 320850, "FH_TOT_TRADED_VAL": 28062517.5, "FH_OPEN_INT": 864900, "FH_CHANGE_IN_OI": 34875, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 225, "FH_TRADE_HIGH_PRICE": 298.7, "FH_TRADE_LOW_PRICE": 222.5, "FH_CLOSING_PRICE": 252.25, "FH_LAST_TRADED_PRICE": 254.4, "FH_PREV_CLS": 219.4, "FH_SETTLE_PRICE": 252.25, "FH_TOT_TRADED_QTY": 25650, "FH_TOT_TRADED_VAL": 173511251.25, "FH_OPEN_INT": 8775, "FH_CHANGE_IN_OI": -450, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6530 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 210, "FH_TRADE_HIGH_PRICE": 225.35, "FH_TRADE_LOW_PRICE": 176.25, "FH_CLOSING_PRICE": 191.9, "FH_LAST_TRADED_PRICE": 188, "FH_PREV_CLS": 234.55, "FH_SETTLE_PRICE": 191.9, "FH_TOT_TRADED_QTY": 7950, "FH_TOT_TRADED_VAL": 53272061.25, "FH_OPEN_INT": 16125, "FH_CHANGE_IN_OI": 1275, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6530 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 75.25, "FH_TRADE_HIGH_PRICE": 87.5, "FH_TRADE_LOW_PRICE": 75.25, "FH_CLOSING_PRICE": 83.25, "FH_LAST_TRADED_PRICE": 82.55, "FH_PREV_CLS": 76.2, "FH_SETTLE_PRICE": 83.25, "FH_TOT_TRADED_QTY": 41800, "FH_TOT_TRADED_VAL": 64480205, "FH_OPEN_INT": 88350, "FH_CHANGE_IN_OI": -7600, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1518.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 25.35, "FH_TRADE_HIGH_PRICE": 26.6, "FH_TRADE_LOW_PRICE": 20.2, "FH_CLOSING_PRICE": 21.25, "FH_LAST_TRADED_PRICE": 21.25, "FH_PREV_CLS": 26.4, "FH_SETTLE_PRICE": 21.25, "FH_TOT_TRADED_QTY": 270750, "FH_TOT_TRADED_VAL": 401687217.5, "FH_OPEN_INT": 219925, "FH_CHANGE_IN_OI": 11400, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1518.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 180, "FH_TRADE_HIGH_PRICE": 182.45, "FH_TRADE_LOW_PRICE": 140.8, "FH_CLOSING_PRICE": 168.5, "FH_LAST_TRADED_PRICE": 170.5, "FH_PREV_CLS": 182.2, "FH_SETTLE_PRICE": 168.5, "FH_TOT_TRADED_QTY": 10800, "FH_TOT_TRADED_VAL": 33652690, "FH_OPEN_INT": 5800, "FH_CHANGE_IN_OI": 800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3043.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 56, "FH_TRADE_HIGH_PRICE": 79.1, "FH_TRADE_LOW_PRICE": 52.35, "FH_CLOSING_PRICE": 59.7, "FH_LAST_TRADED_PRICE": 58.5, "FH_PREV_CLS": 58.45, "FH_SETTLE_PRICE": 59.7, "FH_TOT_TRADED_QTY": 19400, "FH_TOT_TRADED_VAL": 58505290, "FH_OPEN_INT": 19000, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3043.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 39.75, "FH_TRADE_HIGH_PRICE": 39.75, "FH_TRADE_LOW_PRICE": 31.4, "FH_CLOSING_PRICE": 34.95, "FH_LAST_TRADED_PRICE": 36.15, "FH_PREV_CLS": 39.75, "FH_SETTLE_PRICE": 34.95, "FH_TOT_TRADED_QTY": 304500, "FH_TOT_TRADED_VAL": 175382095, "FH_OPEN_INT": 287000, "FH_CHANGE_IN_OI": 88200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 553.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.55, "FH_TRADE_HIGH_PRICE": 21.75, "FH_TRADE_LOW_PRICE": 16.05, "FH_CLOSING_PRICE": 19.9, "FH_LAST_TRADED_PRICE": 19.15, "FH_PREV_CLS": 17.05, "FH_SETTLE_PRICE": 19.9, "FH_TOT_TRADED_QTY": 653100, "FH_TOT_TRADED_VAL": 365019095, "FH_OPEN_INT": 646800, "FH_CHANGE_IN_OI": 72100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 553.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 52.6, "FH_TRADE_HIGH_PRICE": 52.7, "FH_TRADE_LOW_PRICE": 43, "FH_CLOSING_PRICE": 49.65, "FH_LAST_TRADED_PRICE": 50, "FH_PREV_CLS": 50.35, "FH_SETTLE_PRICE": 49.65, "FH_TOT_TRADED_QTY": 123550, "FH_TOT_TRADED_VAL": 183691235, "FH_OPEN_INT": 71750, "FH_CHANGE_IN_OI": 5950, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1466.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 24.65, "FH_TRADE_LOW_PRICE": 18.1, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.8, "FH_PREV_CLS": 20.25, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 285600, "FH_TOT_TRADED_VAL": 417353685, "FH_OPEN_INT": 165200, "FH_CHANGE_IN_OI": -3500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1466.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.45, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 2534850, "FH_TOT_TRADED_VAL": 187178032.5, "FH_OPEN_INT": 3244350, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 2.6, "FH_TRADE_HIGH_PRICE": 2.6, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 883650, "FH_TOT_TRADED_VAL": 63743737.5, "FH_OPEN_INT": 3360450, "FH_CHANGE_IN_OI": 109650, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 518.95, "FH_TRADE_HIGH_PRICE": 658, "FH_TRADE_LOW_PRICE": 516.95, "FH_CLOSING_PRICE": 617.3, "FH_LAST_TRADED_PRICE": 612, "FH_PREV_CLS": 483.15, "FH_SETTLE_PRICE": 617.3, "FH_TOT_TRADED_QTY": 32550, "FH_TOT_TRADED_VAL": 474830077.5, "FH_OPEN_INT": 20700, "FH_CHANGE_IN_OI": -3750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14293 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 388.5, "FH_TRADE_HIGH_PRICE": 388.5, "FH_TRADE_LOW_PRICE": 275.85, "FH_CLOSING_PRICE": 281.2, "FH_LAST_TRADED_PRICE": 287, "FH_PREV_CLS": 382.15, "FH_SETTLE_PRICE": 281.2, "FH_TOT_TRADED_QTY": 51600, "FH_TOT_TRADED_VAL": 738328661.25, "FH_OPEN_INT": 41850, "FH_CHANGE_IN_OI": -1275, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14293 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1985, "FH_TRADE_HIGH_PRICE": 2100, "FH_TRADE_LOW_PRICE": 1985, "FH_CLOSING_PRICE": 2043.5, "FH_LAST_TRADED_PRICE": 2043.5, "FH_PREV_CLS": 1702.8, "FH_SETTLE_PRICE": 2333.1, "FH_TOT_TRADED_QTY": 120, "FH_TOT_TRADED_VAL": 5526157.5, "FH_OPEN_INT": 870, "FH_CHANGE_IN_OI": -45, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 45325 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 600, "FH_TRADE_HIGH_PRICE": 670, "FH_TRADE_LOW_PRICE": 529.6, "FH_CLOSING_PRICE": 661.55, "FH_LAST_TRADED_PRICE": 670, "FH_PREV_CLS": 799.4, "FH_SETTLE_PRICE": 661.55, "FH_TOT_TRADED_QTY": 1290, "FH_TOT_TRADED_VAL": 57560356.5, "FH_OPEN_INT": 2070, "FH_CHANGE_IN_OI": 180, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 45325 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 22.9, "FH_TRADE_HIGH_PRICE": 24.9, "FH_TRADE_LOW_PRICE": 20.55, "FH_CLOSING_PRICE": 20.9, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 22.05, "FH_SETTLE_PRICE": 20.9, "FH_TOT_TRADED_QTY": 213000, "FH_TOT_TRADED_VAL": 111370150, "FH_OPEN_INT": 733000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 509.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 8.55, "FH_TRADE_HIGH_PRICE": 9.35, "FH_TRADE_LOW_PRICE": 7.65, "FH_CLOSING_PRICE": 8.8, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 9.15, "FH_SETTLE_PRICE": 8.8, "FH_TOT_TRADED_QTY": 218000, "FH_TOT_TRADED_VAL": 110850000, "FH_OPEN_INT": 981000, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 509.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 21.85, "FH_TRADE_HIGH_PRICE": 32.2, "FH_TRADE_LOW_PRICE": 21.25, "FH_CLOSING_PRICE": 31.6, "FH_LAST_TRADED_PRICE": 31.7, "FH_PREV_CLS": 22.3, "FH_SETTLE_PRICE": 31.6, "FH_TOT_TRADED_QTY": 129000, "FH_TOT_TRADED_VAL": 84790700, "FH_OPEN_INT": 54000, "FH_CHANGE_IN_OI": -23000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 651.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 13.25, "FH_TRADE_HIGH_PRICE": 13.25, "FH_TRADE_LOW_PRICE": 7.55, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 12.7, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 77000, "FH_TOT_TRADED_VAL": 49277100, "FH_OPEN_INT": 135000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 651.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 126.95, "FH_TRADE_HIGH_PRICE": 178.9, "FH_TRADE_LOW_PRICE": 126.95, "FH_CLOSING_PRICE": 145.1, "FH_LAST_TRADED_PRICE": 141.6, "FH_PREV_CLS": 118.5, "FH_SETTLE_PRICE": 145.1, "FH_TOT_TRADED_QTY": 426600, "FH_TOT_TRADED_VAL": 2456580480, "FH_OPEN_INT": 75300, "FH_CHANGE_IN_OI": 15900, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5597.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 138.6, "FH_TRADE_HIGH_PRICE": 152.6, "FH_TRADE_LOW_PRICE": 120, "FH_CLOSING_PRICE": 133.15, "FH_LAST_TRADED_PRICE": 135.65, "FH_PREV_CLS": 164.8, "FH_SETTLE_PRICE": 133.15, "FH_TOT_TRADED_QTY": 202050, "FH_TOT_TRADED_VAL": 1158905377.5, "FH_OPEN_INT": 53550, "FH_CHANGE_IN_OI": 22500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5597.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 16.1, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 13.45, "FH_CLOSING_PRICE": 15.05, "FH_LAST_TRADED_PRICE": 16.4, "FH_PREV_CLS": 14.7, "FH_SETTLE_PRICE": 15.05, "FH_TOT_TRADED_QTY": 569250, "FH_TOT_TRADED_VAL": 259147350, "FH_OPEN_INT": 273900, "FH_CHANGE_IN_OI": -59400, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 437 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 14.45, "FH_TRADE_HIGH_PRICE": 17.1, "FH_TRADE_LOW_PRICE": 12.75, "FH_CLOSING_PRICE": 14.6, "FH_LAST_TRADED_PRICE": 13.5, "FH_PREV_CLS": 15.1, "FH_SETTLE_PRICE": 14.6, "FH_TOT_TRADED_QTY": 247500, "FH_TOT_TRADED_VAL": 112463752.5, "FH_OPEN_INT": 397650, "FH_CHANGE_IN_OI": -26400, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 437 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 74, "FH_TRADE_HIGH_PRICE": 75, "FH_TRADE_LOW_PRICE": 58.1, "FH_CLOSING_PRICE": 62.2, "FH_LAST_TRADED_PRICE": 63, "FH_PREV_CLS": 94.7, "FH_SETTLE_PRICE": 62.2, "FH_TOT_TRADED_QTY": 55300, "FH_TOT_TRADED_VAL": 86525075, "FH_OPEN_INT": 61250, "FH_CHANGE_IN_OI": 25900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1512.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 45.4, "FH_TRADE_LOW_PRICE": 24.6, "FH_CLOSING_PRICE": 41.2, "FH_LAST_TRADED_PRICE": 40.15, "FH_PREV_CLS": 22.55, "FH_SETTLE_PRICE": 41.2, "FH_TOT_TRADED_QTY": 333200, "FH_TOT_TRADED_VAL": 512405880, "FH_OPEN_INT": 142800, "FH_CHANGE_IN_OI": 18900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1512.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 66.4, "FH_TRADE_HIGH_PRICE": 69.5, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 61, "FH_LAST_TRADED_PRICE": 62, "FH_PREV_CLS": 63.8, "FH_SETTLE_PRICE": 61, "FH_TOT_TRADED_QTY": 98150, "FH_TOT_TRADED_VAL": 148256712.5, "FH_OPEN_INT": 152100, "FH_CHANGE_IN_OI": 4875, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1464.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 32.3, "FH_TRADE_HIGH_PRICE": 41.85, "FH_TRADE_LOW_PRICE": 30.9, "FH_CLOSING_PRICE": 36.4, "FH_LAST_TRADED_PRICE": 36, "FH_PREV_CLS": 33.8, "FH_SETTLE_PRICE": 36.4, "FH_TOT_TRADED_QTY": 104975, "FH_TOT_TRADED_VAL": 156124767.5, "FH_OPEN_INT": 118950, "FH_CHANGE_IN_OI": -1300, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1464.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 38.85, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 35.9, "FH_LAST_TRADED_PRICE": 35, "FH_PREV_CLS": 36.4, "FH_SETTLE_PRICE": 35.9, "FH_TOT_TRADED_QTY": 40600, "FH_TOT_TRADED_VAL": 35561612.5, "FH_OPEN_INT": 61625, "FH_CHANGE_IN_OI": 7975, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 848.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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, "FH_TRADE_HIGH_PRICE": 26, "FH_TRADE_LOW_PRICE": 19.15, "FH_CLOSING_PRICE": 22.75, "FH_LAST_TRADED_PRICE": 21.7, "FH_PREV_CLS": 23.7, "FH_SETTLE_PRICE": 22.75, "FH_TOT_TRADED_QTY": 60900, "FH_TOT_TRADED_VAL": 52497902.5, "FH_OPEN_INT": 63075, "FH_CHANGE_IN_OI": 11600, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 848.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 105.3, "FH_TRADE_HIGH_PRICE": 115.3, "FH_TRADE_LOW_PRICE": 91.8, "FH_CLOSING_PRICE": 107.55, "FH_LAST_TRADED_PRICE": 106.95, "FH_PREV_CLS": 108.3, "FH_SETTLE_PRICE": 107.55, "FH_TOT_TRADED_QTY": 231750, "FH_TOT_TRADED_VAL": 545264700, "FH_OPEN_INT": 111250, "FH_CHANGE_IN_OI": 17250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2272.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 72.8, "FH_TRADE_HIGH_PRICE": 90.2, "FH_TRADE_LOW_PRICE": 69.55, "FH_CLOSING_PRICE": 71.55, "FH_LAST_TRADED_PRICE": 70.55, "FH_PREV_CLS": 74.15, "FH_SETTLE_PRICE": 71.55, "FH_TOT_TRADED_QTY": 189250, "FH_TOT_TRADED_VAL": 440844587.5, "FH_OPEN_INT": 132500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2272.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 12, "FH_TRADE_HIGH_PRICE": 12.25, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 12.25, "FH_LAST_TRADED_PRICE": 12.25, "FH_PREV_CLS": 11, "FH_SETTLE_PRICE": 12.25, "FH_TOT_TRADED_QTY": 19632, "FH_TOT_TRADED_VAL": 2888685.2, "FH_OPEN_INT": 189776, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 1.95, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 647856, "FH_TOT_TRADED_VAL": 88528868, "FH_OPEN_INT": 1056856, "FH_CHANGE_IN_OI": -49080, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 414, "FH_TRADE_HIGH_PRICE": 470.8, "FH_TRADE_LOW_PRICE": 347.55, "FH_CLOSING_PRICE": 463.6, "FH_LAST_TRADED_PRICE": 464.35, "FH_PREV_CLS": 418.65, "FH_SETTLE_PRICE": 463.6, "FH_TOT_TRADED_QTY": 31875, "FH_TOT_TRADED_VAL": 249129693.75, "FH_OPEN_INT": 26125, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7707.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 144.95, "FH_TRADE_HIGH_PRICE": 194.85, "FH_TRADE_LOW_PRICE": 111.65, "FH_CLOSING_PRICE": 117.15, "FH_LAST_TRADED_PRICE": 111.65, "FH_PREV_CLS": 143.45, "FH_SETTLE_PRICE": 117.15, "FH_TOT_TRADED_QTY": 198750, "FH_TOT_TRADED_VAL": 1500374168.75, "FH_OPEN_INT": 62625, "FH_CHANGE_IN_OI": 19000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7707.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26.25, "FH_TRADE_HIGH_PRICE": 30.35, "FH_TRADE_LOW_PRICE": 24.95, "FH_CLOSING_PRICE": 28.15, "FH_LAST_TRADED_PRICE": 28.4, "FH_PREV_CLS": 27.8, "FH_SETTLE_PRICE": 28.15, "FH_TOT_TRADED_QTY": 123750, "FH_TOT_TRADED_VAL": 73871201.25, "FH_OPEN_INT": 128700, "FH_CHANGE_IN_OI": 9900, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 586.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 10.85, "FH_TRADE_HIGH_PRICE": 11.45, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 9.2, "FH_LAST_TRADED_PRICE": 8.95, "FH_PREV_CLS": 10.15, "FH_SETTLE_PRICE": 9.2, "FH_TOT_TRADED_QTY": 341550, "FH_TOT_TRADED_VAL": 198193380, "FH_OPEN_INT": 437250, "FH_CHANGE_IN_OI": -18150, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 586.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 25.05, "FH_TRADE_HIGH_PRICE": 35.5, "FH_TRADE_LOW_PRICE": 21.15, "FH_CLOSING_PRICE": 34.1, "FH_LAST_TRADED_PRICE": 34.05, "FH_PREV_CLS": 25.8, "FH_SETTLE_PRICE": 34.1, "FH_TOT_TRADED_QTY": 153000, "FH_TOT_TRADED_VAL": 163880750, "FH_OPEN_INT": 110000, "FH_CHANGE_IN_OI": 27500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1040.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 42, "FH_TRADE_HIGH_PRICE": 42, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 27.7, "FH_LAST_TRADED_PRICE": 28.5, "FH_PREV_CLS": 37.3, "FH_SETTLE_PRICE": 27.7, "FH_TOT_TRADED_QTY": 13500, "FH_TOT_TRADED_VAL": 14446225, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1040.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 125.95, "FH_TRADE_HIGH_PRICE": 155, "FH_TRADE_LOW_PRICE": 119.1, "FH_CLOSING_PRICE": 146.3, "FH_LAST_TRADED_PRICE": 148.15, "FH_PREV_CLS": 121.6, "FH_SETTLE_PRICE": 146.3, "FH_TOT_TRADED_QTY": 838050, "FH_TOT_TRADED_VAL": 4895247600, "FH_OPEN_INT": 304200, "FH_CHANGE_IN_OI": -8850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5740 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=03-09-2025&to=03-09-2025&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": 131.2, "FH_TRADE_HIGH_PRICE": 134, "FH_TRADE_LOW_PRICE": 98.9, "FH_CLOSING_PRICE": 104.55, "FH_LAST_TRADED_PRICE": 104, "FH_PREV_CLS": 137.6, "FH_SETTLE_PRICE": 104.55, "FH_TOT_TRADED_QTY": 224850, "FH_TOT_TRADED_VAL": 1306737757.5, "FH_OPEN_INT": 307950, "FH_CHANGE_IN_OI": 9750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "03-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-02T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5740 } ] } ] }