{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 16.15, "FH_TRADE_HIGH_PRICE": 17.55, "FH_TRADE_LOW_PRICE": 14.05, "FH_CLOSING_PRICE": 15.15, "FH_LAST_TRADED_PRICE": 15.4, "FH_PREV_CLS": 15.8, "FH_SETTLE_PRICE": 15.15, "FH_TOT_TRADED_QTY": 1234925, "FH_TOT_TRADED_VAL": 649166173.75, "FH_OPEN_INT": 981125, "FH_CHANGE_IN_OI": 109275, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 501.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 20.2, "FH_TRADE_HIGH_PRICE": 22.6, "FH_TRADE_LOW_PRICE": 17.8, "FH_CLOSING_PRICE": 20.45, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 22.55, "FH_SETTLE_PRICE": 20.45, "FH_TOT_TRADED_QTY": 287875, "FH_TOT_TRADED_VAL": 152556536.25, "FH_OPEN_INT": 471175, "FH_CHANGE_IN_OI": -8225, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 501.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 52.95, "FH_TRADE_HIGH_PRICE": 59.2, "FH_TRADE_LOW_PRICE": 50.05, "FH_CLOSING_PRICE": 52.25, "FH_LAST_TRADED_PRICE": 52.2, "FH_PREV_CLS": 42.95, "FH_SETTLE_PRICE": 52.25, "FH_TOT_TRADED_QTY": 26950, "FH_TOT_TRADED_VAL": 35942500, "FH_OPEN_INT": 24200, "FH_CHANGE_IN_OI": -4950, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1298.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 33.35, "FH_TRADE_HIGH_PRICE": 33.35, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 27.7, "FH_LAST_TRADED_PRICE": 28, "FH_PREV_CLS": 38.15, "FH_SETTLE_PRICE": 27.7, "FH_TOT_TRADED_QTY": 55000, "FH_TOT_TRADED_VAL": 72007815, "FH_OPEN_INT": 50050, "FH_CHANGE_IN_OI": 2200, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1298.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 93.75, "FH_TRADE_HIGH_PRICE": 101.65, "FH_TRADE_LOW_PRICE": 76, "FH_CLOSING_PRICE": 77.7, "FH_LAST_TRADED_PRICE": 77, "FH_PREV_CLS": 90.6, "FH_SETTLE_PRICE": 77.7, "FH_TOT_TRADED_QTY": 157850, "FH_TOT_TRADED_VAL": 590014958.75, "FH_OPEN_INT": 158900, "FH_CHANGE_IN_OI": 175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3665.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 41.45, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 36.1, "FH_CLOSING_PRICE": 44.7, "FH_LAST_TRADED_PRICE": 45.15, "FH_PREV_CLS": 43, "FH_SETTLE_PRICE": 44.7, "FH_TOT_TRADED_QTY": 256200, "FH_TOT_TRADED_VAL": 945868840, "FH_OPEN_INT": 159600, "FH_CHANGE_IN_OI": -18025, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3665.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 9.95, "FH_TRADE_HIGH_PRICE": 10.05, "FH_TRADE_LOW_PRICE": 8.3, "FH_CLOSING_PRICE": 9.45, "FH_LAST_TRADED_PRICE": 9.5, "FH_PREV_CLS": 10.4, "FH_SETTLE_PRICE": 9.45, "FH_TOT_TRADED_QTY": 208800, "FH_TOT_TRADED_VAL": 58340610, "FH_OPEN_INT": 919800, "FH_CHANGE_IN_OI": 46800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 273.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 5.95, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 468000, "FH_TOT_TRADED_VAL": 128731860, "FH_OPEN_INT": 1202400, "FH_CHANGE_IN_OI": -23400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 273.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10.75, "FH_TRADE_HIGH_PRICE": 13.55, "FH_TRADE_LOW_PRICE": 10.3, "FH_CLOSING_PRICE": 11.7, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 9.85, "FH_SETTLE_PRICE": 11.7, "FH_TOT_TRADED_QTY": 975000, "FH_TOT_TRADED_VAL": 240606406.25, "FH_OPEN_INT": 637500, "FH_CHANGE_IN_OI": -156250, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.9, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 956250, "FH_TOT_TRADED_VAL": 228545468.75, "FH_OPEN_INT": 543750, "FH_CHANGE_IN_OI": 68750, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 63.4, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 63.4, "FH_CLOSING_PRICE": 79.8, "FH_LAST_TRADED_PRICE": 80.45, "FH_PREV_CLS": 54.4, "FH_SETTLE_PRICE": 79.8, "FH_TOT_TRADED_QTY": 109500, "FH_TOT_TRADED_VAL": 157123593.75, "FH_OPEN_INT": 68250, "FH_CHANGE_IN_OI": -8250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1432.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 21.95, "FH_TRADE_HIGH_PRICE": 22.1, "FH_TRADE_LOW_PRICE": 11.9, "FH_CLOSING_PRICE": 12.8, "FH_LAST_TRADED_PRICE": 12.35, "FH_PREV_CLS": 26, "FH_SETTLE_PRICE": 12.8, "FH_TOT_TRADED_QTY": 187500, "FH_TOT_TRADED_VAL": 257877806.25, "FH_OPEN_INT": 96000, "FH_CHANGE_IN_OI": -21750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1432.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 100.95, "FH_LAST_TRADED_PRICE": 100.95, "FH_PREV_CLS": 100.95, "FH_SETTLE_PRICE": 127.65, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4225, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1943.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 288, "FH_TRADE_HIGH_PRICE": 325, "FH_TRADE_LOW_PRICE": 266.25, "FH_CLOSING_PRICE": 275.85, "FH_LAST_TRADED_PRICE": 270, "FH_PREV_CLS": 282.85, "FH_SETTLE_PRICE": 275.85, "FH_TOT_TRADED_QTY": 7375, "FH_TOT_TRADED_VAL": 54517593.75, "FH_OPEN_INT": 20125, "FH_CHANGE_IN_OI": 1375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7228 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 97.7, "FH_TRADE_HIGH_PRICE": 113.1, "FH_TRADE_LOW_PRICE": 80.2, "FH_CLOSING_PRICE": 100.4, "FH_LAST_TRADED_PRICE": 101, "FH_PREV_CLS": 100.75, "FH_SETTLE_PRICE": 100.4, "FH_TOT_TRADED_QTY": 47875, "FH_TOT_TRADED_VAL": 344634906.25, "FH_OPEN_INT": 37750, "FH_CHANGE_IN_OI": 1625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7228 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 94.75, "FH_TRADE_HIGH_PRICE": 100.9, "FH_TRADE_LOW_PRICE": 61, "FH_CLOSING_PRICE": 65.15, "FH_LAST_TRADED_PRICE": 66.3, "FH_PREV_CLS": 90.2, "FH_SETTLE_PRICE": 65.15, "FH_TOT_TRADED_QTY": 482825, "FH_TOT_TRADED_VAL": 1749120231.25, "FH_OPEN_INT": 179725, "FH_CHANGE_IN_OI": 102900, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3553.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 35.55, "FH_TRADE_HIGH_PRICE": 52.3, "FH_TRADE_LOW_PRICE": 32.4, "FH_CLOSING_PRICE": 46.3, "FH_LAST_TRADED_PRICE": 45.75, "FH_PREV_CLS": 38, "FH_SETTLE_PRICE": 46.3, "FH_TOT_TRADED_QTY": 495075, "FH_TOT_TRADED_VAL": 1779030382.5, "FH_OPEN_INT": 203175, "FH_CHANGE_IN_OI": 59500, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3553.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 20.05, "FH_TRADE_HIGH_PRICE": 20.45, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 19.8, "FH_LAST_TRADED_PRICE": 20.45, "FH_PREV_CLS": 19.3, "FH_SETTLE_PRICE": 19.8, "FH_TOT_TRADED_QTY": 110700, "FH_TOT_TRADED_VAL": 43611615, "FH_OPEN_INT": 710100, "FH_CHANGE_IN_OI": -18900, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 392.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.65, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 1.7, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 931500, "FH_TOT_TRADED_VAL": 350822340, "FH_OPEN_INT": 1733400, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 392.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 268.1, "FH_TRADE_HIGH_PRICE": 300, "FH_TRADE_LOW_PRICE": 259.05, "FH_CLOSING_PRICE": 287.95, "FH_LAST_TRADED_PRICE": 292, "FH_PREV_CLS": 260.15, "FH_SETTLE_PRICE": 287.95, "FH_TOT_TRADED_QTY": 15600, "FH_TOT_TRADED_VAL": 83940352.5, "FH_OPEN_INT": 75150, "FH_CHANGE_IN_OI": -3150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5363 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 47.25, "FH_TRADE_HIGH_PRICE": 51, "FH_TRADE_LOW_PRICE": 39, "FH_CLOSING_PRICE": 41.45, "FH_LAST_TRADED_PRICE": 39, "FH_PREV_CLS": 56.9, "FH_SETTLE_PRICE": 41.45, "FH_TOT_TRADED_QTY": 121950, "FH_TOT_TRADED_VAL": 627433830, "FH_OPEN_INT": 137550, "FH_CHANGE_IN_OI": -1650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5363 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 823.35, "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": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7793.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 200.6, "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": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7793.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 129, "FH_TRADE_HIGH_PRICE": 129, "FH_TRADE_LOW_PRICE": 120.7, "FH_CLOSING_PRICE": 120.7, "FH_LAST_TRADED_PRICE": 120.7, "FH_PREV_CLS": 117, "FH_SETTLE_PRICE": 120.7, "FH_TOT_TRADED_QTY": 1500, "FH_TOT_TRADED_VAL": 3906375, "FH_OPEN_INT": 41000, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2579.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 12.7, "FH_TRADE_HIGH_PRICE": 15.5, "FH_TRADE_LOW_PRICE": 10.45, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 64000, "FH_TOT_TRADED_VAL": 159553687.5, "FH_OPEN_INT": 78250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2579.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 235, "FH_TRADE_HIGH_PRICE": 324.55, "FH_TRADE_LOW_PRICE": 226.55, "FH_CLOSING_PRICE": 307.6, "FH_LAST_TRADED_PRICE": 304.45, "FH_PREV_CLS": 219.9, "FH_SETTLE_PRICE": 307.6, "FH_TOT_TRADED_QTY": 618300, "FH_TOT_TRADED_VAL": 9325442047.5, "FH_OPEN_INT": 134550, "FH_CHANGE_IN_OI": -6950, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14895 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 293.6, "FH_TRADE_HIGH_PRICE": 296.55, "FH_TRADE_LOW_PRICE": 182, "FH_CLOSING_PRICE": 190.6, "FH_LAST_TRADED_PRICE": 193, "FH_PREV_CLS": 320.9, "FH_SETTLE_PRICE": 190.6, "FH_TOT_TRADED_QTY": 512700, "FH_TOT_TRADED_VAL": 7709185592.5, "FH_OPEN_INT": 153000, "FH_CHANGE_IN_OI": 37650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14895 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 42, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 34.95, "FH_CLOSING_PRICE": 39, "FH_LAST_TRADED_PRICE": 39.15, "FH_PREV_CLS": 36.75, "FH_SETTLE_PRICE": 39, "FH_TOT_TRADED_QTY": 86500, "FH_TOT_TRADED_VAL": 100277600, "FH_OPEN_INT": 139500, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1136.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 24.5, "FH_TRADE_HIGH_PRICE": 27.5, "FH_TRADE_LOW_PRICE": 19.25, "FH_CLOSING_PRICE": 23.8, "FH_LAST_TRADED_PRICE": 23.8, "FH_PREV_CLS": 26.5, "FH_SETTLE_PRICE": 23.8, "FH_TOT_TRADED_QTY": 430500, "FH_TOT_TRADED_VAL": 492480100, "FH_OPEN_INT": 322500, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1136.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 22.75, "FH_TRADE_HIGH_PRICE": 25.15, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 24.4, "FH_LAST_TRADED_PRICE": 23.85, "FH_PREV_CLS": 21.1, "FH_SETTLE_PRICE": 24.4, "FH_TOT_TRADED_QTY": 2684375, "FH_TOT_TRADED_VAL": 2879534843.75, "FH_OPEN_INT": 1216875, "FH_CHANGE_IN_OI": -33750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1055.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 15.75, "FH_TRADE_HIGH_PRICE": 18.2, "FH_TRADE_LOW_PRICE": 12.1, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.85, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 1660000, "FH_TOT_TRADED_VAL": 1768156562.5, "FH_OPEN_INT": 1482500, "FH_CHANGE_IN_OI": 103125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1055.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 55, "FH_TRADE_HIGH_PRICE": 59.35, "FH_TRADE_LOW_PRICE": 41.2, "FH_CLOSING_PRICE": 55.65, "FH_LAST_TRADED_PRICE": 55.3, "FH_PREV_CLS": 54.4, "FH_SETTLE_PRICE": 55.65, "FH_TOT_TRADED_QTY": 1291800, "FH_TOT_TRADED_VAL": 3036916140, "FH_OPEN_INT": 1016100, "FH_CHANGE_IN_OI": 25800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2281.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 61.65, "FH_TRADE_HIGH_PRICE": 86.7, "FH_TRADE_LOW_PRICE": 55.05, "FH_CLOSING_PRICE": 62.9, "FH_LAST_TRADED_PRICE": 61.35, "FH_PREV_CLS": 65.95, "FH_SETTLE_PRICE": 62.9, "FH_TOT_TRADED_QTY": 627900, "FH_TOT_TRADED_VAL": 1487279445, "FH_OPEN_INT": 766200, "FH_CHANGE_IN_OI": 46800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2281.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 89.85, "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": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1582.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.8, "FH_TRADE_HIGH_PRICE": 14.05, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 10.55, "FH_LAST_TRADED_PRICE": 10.6, "FH_PREV_CLS": 12.6, "FH_SETTLE_PRICE": 10.55, "FH_TOT_TRADED_QTY": 51000, "FH_TOT_TRADED_VAL": 78069225, "FH_OPEN_INT": 68000, "FH_CHANGE_IN_OI": -9500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1582.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.5, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 21.3, "FH_LAST_TRADED_PRICE": 21.7, "FH_PREV_CLS": 20.3, "FH_SETTLE_PRICE": 21.3, "FH_TOT_TRADED_QTY": 76250, "FH_TOT_TRADED_VAL": 41952000, "FH_OPEN_INT": 318750, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 542.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 8.15, "FH_TRADE_LOW_PRICE": 4.95, "FH_CLOSING_PRICE": 6.05, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 6.05, "FH_TOT_TRADED_QTY": 243750, "FH_TOT_TRADED_VAL": 130720812.5, "FH_OPEN_INT": 455000, "FH_CHANGE_IN_OI": -20000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 542.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 37.45, "FH_TRADE_HIGH_PRICE": 41.85, "FH_TRADE_LOW_PRICE": 28.15, "FH_CLOSING_PRICE": 31.4, "FH_LAST_TRADED_PRICE": 31.15, "FH_PREV_CLS": 40.8, "FH_SETTLE_PRICE": 31.4, "FH_TOT_TRADED_QTY": 949000, "FH_TOT_TRADED_VAL": 1352270875, "FH_OPEN_INT": 1839000, "FH_CHANGE_IN_OI": -24000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1375 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 65.65, "FH_TRADE_HIGH_PRICE": 66.45, "FH_TRADE_LOW_PRICE": 59.35, "FH_CLOSING_PRICE": 63.1, "FH_LAST_TRADED_PRICE": 62.7, "FH_PREV_CLS": 61.1, "FH_SETTLE_PRICE": 63.1, "FH_TOT_TRADED_QTY": 82500, "FH_TOT_TRADED_VAL": 77860050, "FH_OPEN_INT": 174000, "FH_CHANGE_IN_OI": -36000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 937.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.6, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 4.2, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 721500, "FH_TOT_TRADED_VAL": 637660537.5, "FH_OPEN_INT": 1053750, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 937.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1300, "FH_TRADE_HIGH_PRICE": 1375, "FH_TRADE_LOW_PRICE": 1280, "FH_CLOSING_PRICE": 1305, "FH_LAST_TRADED_PRICE": 1305, "FH_PREV_CLS": 1300, "FH_SETTLE_PRICE": 1305, "FH_TOT_TRADED_QTY": 1600, "FH_TOT_TRADED_VAL": 28903415, "FH_OPEN_INT": 5200, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17855 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 132.05, "FH_TRADE_HIGH_PRICE": 154.65, "FH_TRADE_LOW_PRICE": 116.25, "FH_CLOSING_PRICE": 125.35, "FH_LAST_TRADED_PRICE": 126.85, "FH_PREV_CLS": 143.15, "FH_SETTLE_PRICE": 125.35, "FH_TOT_TRADED_QTY": 52650, "FH_TOT_TRADED_VAL": 888707415, "FH_OPEN_INT": 37800, "FH_CHANGE_IN_OI": 5100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17855 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 95.5, "FH_TRADE_HIGH_PRICE": 96.15, "FH_TRADE_LOW_PRICE": 69.85, "FH_CLOSING_PRICE": 73.75, "FH_LAST_TRADED_PRICE": 72, "FH_PREV_CLS": 97, "FH_SETTLE_PRICE": 73.75, "FH_TOT_TRADED_QTY": 47400, "FH_TOT_TRADED_VAL": 138695050, "FH_OPEN_INT": 46000, "FH_CHANGE_IN_OI": 16800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2851.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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, "FH_TRADE_HIGH_PRICE": 69.3, "FH_TRADE_LOW_PRICE": 43.35, "FH_CLOSING_PRICE": 64.25, "FH_LAST_TRADED_PRICE": 65.8, "FH_PREV_CLS": 49.05, "FH_SETTLE_PRICE": 64.25, "FH_TOT_TRADED_QTY": 90200, "FH_TOT_TRADED_VAL": 262571320, "FH_OPEN_INT": 61400, "FH_CHANGE_IN_OI": 13600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2851.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 29.05, "FH_TRADE_HIGH_PRICE": 42.45, "FH_TRADE_LOW_PRICE": 24.5, "FH_CLOSING_PRICE": 40.65, "FH_LAST_TRADED_PRICE": 42.45, "FH_PREV_CLS": 29, "FH_SETTLE_PRICE": 40.65, "FH_TOT_TRADED_QTY": 274125, "FH_TOT_TRADED_VAL": 442069518.75, "FH_OPEN_INT": 139875, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1553.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 8.45, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 147500, "FH_TOT_TRADED_VAL": 172034100, "FH_OPEN_INT": 96000, "FH_CHANGE_IN_OI": -13000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1208.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 38.95, "FH_TRADE_HIGH_PRICE": 41.45, "FH_TRADE_LOW_PRICE": 30.1, "FH_CLOSING_PRICE": 33.85, "FH_LAST_TRADED_PRICE": 34.9, "FH_PREV_CLS": 30.45, "FH_SETTLE_PRICE": 33.85, "FH_TOT_TRADED_QTY": 1030875, "FH_TOT_TRADED_VAL": 1912948706.25, "FH_OPEN_INT": 213375, "FH_CHANGE_IN_OI": -40500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1805.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 42, "FH_TRADE_HIGH_PRICE": 48.15, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 39.3, "FH_LAST_TRADED_PRICE": 38.7, "FH_PREV_CLS": 54.6, "FH_SETTLE_PRICE": 39.3, "FH_TOT_TRADED_QTY": 251250, "FH_TOT_TRADED_VAL": 467374406.25, "FH_OPEN_INT": 111750, "FH_CHANGE_IN_OI": 22125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1805.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 37, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 26.9, "FH_CLOSING_PRICE": 33.15, "FH_LAST_TRADED_PRICE": 33.4, "FH_PREV_CLS": 35.15, "FH_SETTLE_PRICE": 33.15, "FH_TOT_TRADED_QTY": 786600, "FH_TOT_TRADED_VAL": 1063538775, "FH_OPEN_INT": 359100, "FH_CHANGE_IN_OI": 25175, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1321.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 20.7, "FH_TRADE_HIGH_PRICE": 30.9, "FH_TRADE_LOW_PRICE": 18.55, "FH_CLOSING_PRICE": 24.5, "FH_LAST_TRADED_PRICE": 24.65, "FH_PREV_CLS": 22.1, "FH_SETTLE_PRICE": 24.5, "FH_TOT_TRADED_QTY": 577600, "FH_TOT_TRADED_VAL": 776649510, "FH_OPEN_INT": 606100, "FH_CHANGE_IN_OI": 12825, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1321.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 486.7, "FH_TRADE_HIGH_PRICE": 514.65, "FH_TRADE_LOW_PRICE": 445, "FH_CLOSING_PRICE": 466.2, "FH_LAST_TRADED_PRICE": 466.2, "FH_PREV_CLS": 452.9, "FH_SETTLE_PRICE": 466.2, "FH_TOT_TRADED_QTY": 8025, "FH_TOT_TRADED_VAL": 73638345, "FH_OPEN_INT": 41025, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9084.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 60, "FH_TRADE_HIGH_PRICE": 69.1, "FH_TRADE_LOW_PRICE": 52, "FH_CLOSING_PRICE": 56.85, "FH_LAST_TRADED_PRICE": 56.4, "FH_PREV_CLS": 79.4, "FH_SETTLE_PRICE": 56.85, "FH_TOT_TRADED_QTY": 65250, "FH_TOT_TRADED_VAL": 571615653.75, "FH_OPEN_INT": 71325, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9084.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 148.35, "FH_TRADE_HIGH_PRICE": 162.4, "FH_TRADE_LOW_PRICE": 121.65, "FH_CLOSING_PRICE": 138.6, "FH_LAST_TRADED_PRICE": 138.6, "FH_PREV_CLS": 148.35, "FH_SETTLE_PRICE": 138.6, "FH_TOT_TRADED_QTY": 4600, "FH_TOT_TRADED_VAL": 18360920, "FH_OPEN_INT": 22800, "FH_CHANGE_IN_OI": 800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3936.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 55.3, "FH_TRADE_HIGH_PRICE": 72.8, "FH_TRADE_LOW_PRICE": 55.3, "FH_CLOSING_PRICE": 57.3, "FH_LAST_TRADED_PRICE": 56.75, "FH_PREV_CLS": 64.4, "FH_SETTLE_PRICE": 57.3, "FH_TOT_TRADED_QTY": 16200, "FH_TOT_TRADED_VAL": 63409270, "FH_OPEN_INT": 29200, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3936.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 699.95, "FH_TRADE_HIGH_PRICE": 780, "FH_TRADE_LOW_PRICE": 692, "FH_CLOSING_PRICE": 700, "FH_LAST_TRADED_PRICE": 700, "FH_PREV_CLS": 655.55, "FH_SETTLE_PRICE": 810.6, "FH_TOT_TRADED_QTY": 8300, "FH_TOT_TRADED_VAL": 57612600, "FH_OPEN_INT": 10700, "FH_CHANGE_IN_OI": -3800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6841.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 37.95, "FH_TRADE_HIGH_PRICE": 40.75, "FH_TRADE_LOW_PRICE": 23.25, "FH_CLOSING_PRICE": 26.15, "FH_LAST_TRADED_PRICE": 26.2, "FH_PREV_CLS": 35.05, "FH_SETTLE_PRICE": 26.15, "FH_TOT_TRADED_QTY": 848250, "FH_TOT_TRADED_VAL": 1500237750, "FH_OPEN_INT": 280125, "FH_CHANGE_IN_OI": 50625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1658.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 68.05, "FH_TRADE_HIGH_PRICE": 116, "FH_TRADE_LOW_PRICE": 65.15, "FH_CLOSING_PRICE": 97.85, "FH_LAST_TRADED_PRICE": 98.2, "FH_PREV_CLS": 78.2, "FH_SETTLE_PRICE": 97.85, "FH_TOT_TRADED_QTY": 147750, "FH_TOT_TRADED_VAL": 270822150, "FH_OPEN_INT": 81750, "FH_CHANGE_IN_OI": -13125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1658.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 165.5, "FH_TRADE_HIGH_PRICE": 169.55, "FH_TRADE_LOW_PRICE": 108.85, "FH_CLOSING_PRICE": 110.9, "FH_LAST_TRADED_PRICE": 113.1, "FH_PREV_CLS": 157.8, "FH_SETTLE_PRICE": 110.9, "FH_TOT_TRADED_QTY": 11125, "FH_TOT_TRADED_VAL": 35282675, "FH_OPEN_INT": 14500, "FH_CHANGE_IN_OI": 3875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3089.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 57.6, "FH_TRADE_LOW_PRICE": 28.1, "FH_CLOSING_PRICE": 55.9, "FH_LAST_TRADED_PRICE": 55.55, "FH_PREV_CLS": 36.45, "FH_SETTLE_PRICE": 55.9, "FH_TOT_TRADED_QTY": 46500, "FH_TOT_TRADED_VAL": 144103068.75, "FH_OPEN_INT": 26500, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3089.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 29.75, "FH_TRADE_HIGH_PRICE": 32.2, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 27.6, "FH_LAST_TRADED_PRICE": 27.95, "FH_PREV_CLS": 32.65, "FH_SETTLE_PRICE": 27.6, "FH_TOT_TRADED_QTY": 144100, "FH_TOT_TRADED_VAL": 116590540, "FH_OPEN_INT": 687500, "FH_CHANGE_IN_OI": -2200, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 759.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.2, "FH_TRADE_HIGH_PRICE": 7.45, "FH_TRADE_LOW_PRICE": 6.15, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 6.9, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 267750, "FH_TOT_TRADED_VAL": 47366550, "FH_OPEN_INT": 1313550, "FH_CHANGE_IN_OI": 53550, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 173.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 30.5, "FH_TRADE_HIGH_PRICE": 30.8, "FH_TRADE_LOW_PRICE": 24.65, "FH_CLOSING_PRICE": 27.45, "FH_LAST_TRADED_PRICE": 28.3, "FH_PREV_CLS": 24.5, "FH_SETTLE_PRICE": 27.45, "FH_TOT_TRADED_QTY": 900625, "FH_TOT_TRADED_VAL": 1159838156.25, "FH_OPEN_INT": 536250, "FH_CHANGE_IN_OI": -11250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1268.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 28.3, "FH_TRADE_HIGH_PRICE": 28.75, "FH_TRADE_LOW_PRICE": 21.8, "FH_CLOSING_PRICE": 24.7, "FH_LAST_TRADED_PRICE": 25.2, "FH_PREV_CLS": 28.9, "FH_SETTLE_PRICE": 24.7, "FH_TOT_TRADED_QTY": 706875, "FH_TOT_TRADED_VAL": 908708718.75, "FH_OPEN_INT": 430625, "FH_CHANGE_IN_OI": 38125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1268.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10.85, "FH_TRADE_HIGH_PRICE": 10.95, "FH_TRADE_LOW_PRICE": 8.65, "FH_CLOSING_PRICE": 9.6, "FH_LAST_TRADED_PRICE": 9.55, "FH_PREV_CLS": 10.25, "FH_SETTLE_PRICE": 9.6, "FH_TOT_TRADED_QTY": 160200, "FH_TOT_TRADED_VAL": 53591220, "FH_OPEN_INT": 86400, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 327.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 6.8, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 6.1, "FH_LAST_TRADED_PRICE": 6.1, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 6.1, "FH_TOT_TRADED_QTY": 181800, "FH_TOT_TRADED_VAL": 60216120, "FH_OPEN_INT": 189000, "FH_CHANGE_IN_OI": 30600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 327.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 350.35, "FH_LAST_TRADED_PRICE": 350.35, "FH_PREV_CLS": 350.35, "FH_SETTLE_PRICE": 500.05, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 18900, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6580.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 30.85, "FH_TRADE_LOW_PRICE": 20.65, "FH_CLOSING_PRICE": 21.3, "FH_LAST_TRADED_PRICE": 21.05, "FH_PREV_CLS": 40.75, "FH_SETTLE_PRICE": 21.3, "FH_TOT_TRADED_QTY": 37450, "FH_TOT_TRADED_VAL": 231223352.5, "FH_OPEN_INT": 25550, "FH_CHANGE_IN_OI": -875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6580.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 300.85, "FH_LAST_TRADED_PRICE": 300.85, "FH_PREV_CLS": 300.85, "FH_SETTLE_PRICE": 324.85, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 10850, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4037.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 33, "FH_TRADE_HIGH_PRICE": 47.65, "FH_TRADE_LOW_PRICE": 32.2, "FH_CLOSING_PRICE": 41.1, "FH_LAST_TRADED_PRICE": 41.1, "FH_PREV_CLS": 30.1, "FH_SETTLE_PRICE": 121.5, "FH_TOT_TRADED_QTY": 8400, "FH_TOT_TRADED_VAL": 32670793.75, "FH_OPEN_INT": 5600, "FH_CHANGE_IN_OI": -4025, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4037.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 83.45, "FH_LAST_TRADED_PRICE": 83.45, "FH_PREV_CLS": 83.45, "FH_SETTLE_PRICE": 111, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 14300, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2410.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 14.15, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 11.7, "FH_CLOSING_PRICE": 13.35, "FH_LAST_TRADED_PRICE": 13.55, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 13.35, "FH_TOT_TRADED_QTY": 344250, "FH_TOT_TRADED_VAL": 135399195, "FH_OPEN_INT": 427275, "FH_CHANGE_IN_OI": 10125, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 383.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10.35, "FH_TRADE_HIGH_PRICE": 10.35, "FH_TRADE_LOW_PRICE": 6.6, "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": 771525, "FH_TOT_TRADED_VAL": 299242552.5, "FH_OPEN_INT": 712800, "FH_CHANGE_IN_OI": 2025, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 383.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 108, "FH_TRADE_HIGH_PRICE": 116.4, "FH_TRADE_LOW_PRICE": 101, "FH_CLOSING_PRICE": 111.4, "FH_LAST_TRADED_PRICE": 112, "FH_PREV_CLS": 101.4, "FH_SETTLE_PRICE": 111.4, "FH_TOT_TRADED_QTY": 16500, "FH_TOT_TRADED_VAL": 33469175, "FH_OPEN_INT": 53500, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2014.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 10.5, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 10.3, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 249000, "FH_TOT_TRADED_VAL": 480053150, "FH_OPEN_INT": 183500, "FH_CHANGE_IN_OI": 21500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2014.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.95, "FH_TRADE_HIGH_PRICE": 6.55, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.4, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 5755500, "FH_TOT_TRADED_VAL": 1380279487.5, "FH_OPEN_INT": 2832750, "FH_CHANGE_IN_OI": 378000, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.85, "FH_TRADE_HIGH_PRICE": 5.05, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 6664500, "FH_TOT_TRADED_VAL": 1593899887.5, "FH_OPEN_INT": 3217500, "FH_CHANGE_IN_OI": 339750, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 4.3, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 4.3, "FH_TOT_TRADED_QTY": 258375, "FH_TOT_TRADED_VAL": 36627581.25, "FH_OPEN_INT": 536250, "FH_CHANGE_IN_OI": -4875, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 62.75, "FH_TRADE_HIGH_PRICE": 99.45, "FH_TRADE_LOW_PRICE": 62.75, "FH_CLOSING_PRICE": 84.8, "FH_LAST_TRADED_PRICE": 82.55, "FH_PREV_CLS": 77.05, "FH_SETTLE_PRICE": 84.8, "FH_TOT_TRADED_QTY": 92550, "FH_TOT_TRADED_VAL": 442376340, "FH_OPEN_INT": 67050, "FH_CHANGE_IN_OI": 9600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4793.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.2, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 4.7, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 1285000, "FH_TOT_TRADED_VAL": 252686750, "FH_OPEN_INT": 1885000, "FH_CHANGE_IN_OI": 90000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 190.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 48, "FH_TRADE_HIGH_PRICE": 68.8, "FH_TRADE_LOW_PRICE": 47.9, "FH_CLOSING_PRICE": 59.85, "FH_LAST_TRADED_PRICE": 60.95, "FH_PREV_CLS": 41.75, "FH_SETTLE_PRICE": 59.85, "FH_TOT_TRADED_QTY": 310950, "FH_TOT_TRADED_VAL": 345340912.5, "FH_OPEN_INT": 56250, "FH_CHANGE_IN_OI": -18000, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1087.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.75, "FH_TRADE_HIGH_PRICE": 24.55, "FH_TRADE_LOW_PRICE": 18.65, "FH_CLOSING_PRICE": 20.75, "FH_LAST_TRADED_PRICE": 20.1, "FH_PREV_CLS": 32.55, "FH_SETTLE_PRICE": 20.75, "FH_TOT_TRADED_QTY": 188100, "FH_TOT_TRADED_VAL": 201526245, "FH_OPEN_INT": 115650, "FH_CHANGE_IN_OI": 27900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1087.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 248, "FH_TRADE_HIGH_PRICE": 248, "FH_TRADE_LOW_PRICE": 172.5, "FH_CLOSING_PRICE": 198.85, "FH_LAST_TRADED_PRICE": 199.15, "FH_PREV_CLS": 232.55, "FH_SETTLE_PRICE": 198.85, "FH_TOT_TRADED_QTY": 31000, "FH_TOT_TRADED_VAL": 161113281.25, "FH_OPEN_INT": 65500, "FH_CHANGE_IN_OI": 3125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5117.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 53.3, "FH_TRADE_HIGH_PRICE": 79.2, "FH_TRADE_LOW_PRICE": 47.4, "FH_CLOSING_PRICE": 64.35, "FH_LAST_TRADED_PRICE": 63.25, "FH_PREV_CLS": 59.7, "FH_SETTLE_PRICE": 64.35, "FH_TOT_TRADED_QTY": 90000, "FH_TOT_TRADED_VAL": 455800425, "FH_OPEN_INT": 121250, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5117.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 85.9, "FH_TRADE_HIGH_PRICE": 91.1, "FH_TRADE_LOW_PRICE": 62.6, "FH_CLOSING_PRICE": 75.4, "FH_LAST_TRADED_PRICE": 73.35, "FH_PREV_CLS": 78.9, "FH_SETTLE_PRICE": 75.4, "FH_TOT_TRADED_QTY": 18250, "FH_TOT_TRADED_VAL": 52063775, "FH_OPEN_INT": 16250, "FH_CHANGE_IN_OI": 1250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2804 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 9.55, "FH_TRADE_HIGH_PRICE": 11.15, "FH_TRADE_LOW_PRICE": 9.3, "FH_CLOSING_PRICE": 9.95, "FH_LAST_TRADED_PRICE": 9.95, "FH_PREV_CLS": 13.15, "FH_SETTLE_PRICE": 9.95, "FH_TOT_TRADED_QTY": 16500, "FH_TOT_TRADED_VAL": 3547637.5, "FH_OPEN_INT": 412500, "FH_CHANGE_IN_OI": -5500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 213.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.95, "FH_TRADE_HIGH_PRICE": 3.25, "FH_TRADE_LOW_PRICE": 1.65, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 418000, "FH_TOT_TRADED_VAL": 86780375, "FH_OPEN_INT": 316250, "FH_CHANGE_IN_OI": -49500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 213.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 37, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 24.3, "FH_LAST_TRADED_PRICE": 24.5, "FH_PREV_CLS": 34.8, "FH_SETTLE_PRICE": 24.3, "FH_TOT_TRADED_QTY": 1982400, "FH_TOT_TRADED_VAL": 3031599840, "FH_OPEN_INT": 435000, "FH_CHANGE_IN_OI": 86400, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1477.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 29.15, "FH_TRADE_HIGH_PRICE": 56.2, "FH_TRADE_LOW_PRICE": 25.4, "FH_CLOSING_PRICE": 43.5, "FH_LAST_TRADED_PRICE": 44.1, "FH_PREV_CLS": 30.55, "FH_SETTLE_PRICE": 43.5, "FH_TOT_TRADED_QTY": 2055600, "FH_TOT_TRADED_VAL": 3164208720, "FH_OPEN_INT": 405600, "FH_CHANGE_IN_OI": -2400, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1477.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10.6, "FH_TRADE_HIGH_PRICE": 11.7, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 9.5, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 9.5, "FH_TOT_TRADED_QTY": 626075, "FH_TOT_TRADED_VAL": 200260161.25, "FH_OPEN_INT": 489800, "FH_CHANGE_IN_OI": 21725, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 312.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.85, "FH_TRADE_HIGH_PRICE": 6.3, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 5.65, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 1346950, "FH_TOT_TRADED_VAL": 424725132.5, "FH_OPEN_INT": 853200, "FH_CHANGE_IN_OI": 31600, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 312.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 29.1, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 21.7, "FH_CLOSING_PRICE": 24.65, "FH_LAST_TRADED_PRICE": 24.65, "FH_PREV_CLS": 25.7, "FH_SETTLE_PRICE": 24.65, "FH_TOT_TRADED_QTY": 43000, "FH_TOT_TRADED_VAL": 29023350, "FH_OPEN_INT": 108000, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 9, "FH_TRADE_HIGH_PRICE": 11, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 8.35, "FH_LAST_TRADED_PRICE": 8.35, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 19.35, "FH_TOT_TRADED_QTY": 105000, "FH_TOT_TRADED_VAL": 69222850, "FH_OPEN_INT": 116000, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 234.95, "FH_TRADE_HIGH_PRICE": 257.8, "FH_TRADE_LOW_PRICE": 234.95, "FH_CLOSING_PRICE": 257.8, "FH_LAST_TRADED_PRICE": 257.8, "FH_PREV_CLS": 210.8, "FH_SETTLE_PRICE": 271.8, "FH_TOT_TRADED_QTY": 3850, "FH_TOT_TRADED_VAL": 13453895, "FH_OPEN_INT": 28700, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3476.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 52, "FH_TRADE_HIGH_PRICE": 52, "FH_TRADE_LOW_PRICE": 43.65, "FH_CLOSING_PRICE": 43.65, "FH_LAST_TRADED_PRICE": 43.65, "FH_PREV_CLS": 57.5, "FH_SETTLE_PRICE": 60.1, "FH_TOT_TRADED_QTY": 8525, "FH_TOT_TRADED_VAL": 8172568.75, "FH_OPEN_INT": 44175, "FH_CHANGE_IN_OI": -1550, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 947.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 6.2, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 5.65, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 7.05, "FH_PREV_CLS": 7.25, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 60450, "FH_TOT_TRADED_VAL": 55432572.5, "FH_OPEN_INT": 65875, "FH_CHANGE_IN_OI": 10075, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 947.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 22.25, "FH_TRADE_HIGH_PRICE": 24.25, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 21.7, "FH_LAST_TRADED_PRICE": 22.15, "FH_PREV_CLS": 21.55, "FH_SETTLE_PRICE": 21.7, "FH_TOT_TRADED_QTY": 362000, "FH_TOT_TRADED_VAL": 286358750, "FH_OPEN_INT": 306000, "FH_CHANGE_IN_OI": -28000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 774.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 13.45, "FH_TRADE_HIGH_PRICE": 15.8, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 13, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 14.55, "FH_SETTLE_PRICE": 13, "FH_TOT_TRADED_QTY": 478000, "FH_TOT_TRADED_VAL": 374716650, "FH_OPEN_INT": 372000, "FH_CHANGE_IN_OI": 40000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 774.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 14.35, "FH_TRADE_HIGH_PRICE": 15.3, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 12.45, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 13.5, "FH_SETTLE_PRICE": 12.45, "FH_TOT_TRADED_QTY": 897750, "FH_TOT_TRADED_VAL": 339206572.5, "FH_OPEN_INT": 1074450, "FH_CHANGE_IN_OI": 59850, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 370.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.2, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 4.7, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 2767350, "FH_TOT_TRADED_VAL": 1023775575, "FH_OPEN_INT": 2140350, "FH_CHANGE_IN_OI": 54150, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 370.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 10752000, "FH_TOT_TRADED_VAL": 2723045100, "FH_OPEN_INT": 6300000, "FH_CHANGE_IN_OI": 828000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 243.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 8.3, "FH_TRADE_HIGH_PRICE": 9.65, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 9.25, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 9.25, "FH_TOT_TRADED_QTY": 427700, "FH_TOT_TRADED_VAL": 54969085, "FH_OPEN_INT": 2110300, "FH_CHANGE_IN_OI": -98700, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.1, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.3, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 1541600, "FH_TOT_TRADED_VAL": 186608800, "FH_OPEN_INT": 3449800, "FH_CHANGE_IN_OI": 343100, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 47.8, "FH_TRADE_HIGH_PRICE": 52.7, "FH_TRADE_LOW_PRICE": 46, "FH_CLOSING_PRICE": 50.85, "FH_LAST_TRADED_PRICE": 51.65, "FH_PREV_CLS": 44.65, "FH_SETTLE_PRICE": 50.85, "FH_TOT_TRADED_QTY": 261800, "FH_TOT_TRADED_VAL": 195982500, "FH_OPEN_INT": 495600, "FH_CHANGE_IN_OI": -67200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 743.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.1, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 4.3, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 1223600, "FH_TOT_TRADED_VAL": 860872390, "FH_OPEN_INT": 1411200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 743.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 17.7, "FH_TRADE_HIGH_PRICE": 17.7, "FH_TRADE_LOW_PRICE": 9.35, "FH_CLOSING_PRICE": 11.45, "FH_LAST_TRADED_PRICE": 11.5, "FH_PREV_CLS": 18.8, "FH_SETTLE_PRICE": 11.45, "FH_TOT_TRADED_QTY": 2758400, "FH_TOT_TRADED_VAL": 1134270800, "FH_OPEN_INT": 1617600, "FH_CHANGE_IN_OI": 235200, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 407.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 3.35, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 16491200, "FH_TOT_TRADED_VAL": 6642183280, "FH_OPEN_INT": 3929600, "FH_CHANGE_IN_OI": -403200, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 407.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 26.1, "FH_TRADE_HIGH_PRICE": 28.4, "FH_TRADE_LOW_PRICE": 15.5, "FH_CLOSING_PRICE": 18.25, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 26.05, "FH_SETTLE_PRICE": 18.25, "FH_TOT_TRADED_QTY": 497000, "FH_TOT_TRADED_VAL": 636659000, "FH_OPEN_INT": 307500, "FH_CHANGE_IN_OI": 73500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1231.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 38.05, "FH_TRADE_HIGH_PRICE": 53.55, "FH_TRADE_LOW_PRICE": 36.9, "FH_CLOSING_PRICE": 47.9, "FH_LAST_TRADED_PRICE": 48.35, "FH_PREV_CLS": 39.3, "FH_SETTLE_PRICE": 47.9, "FH_TOT_TRADED_QTY": 104000, "FH_TOT_TRADED_VAL": 135687250, "FH_OPEN_INT": 118500, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1231.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 52.15, "FH_TRADE_HIGH_PRICE": 52.15, "FH_TRADE_LOW_PRICE": 29.4, "FH_CLOSING_PRICE": 32.55, "FH_LAST_TRADED_PRICE": 32.6, "FH_PREV_CLS": 51.1, "FH_SETTLE_PRICE": 32.55, "FH_TOT_TRADED_QTY": 129350, "FH_TOT_TRADED_VAL": 245435693.75, "FH_OPEN_INT": 106600, "FH_CHANGE_IN_OI": -2600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1840.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 34.95, "FH_TRADE_HIGH_PRICE": 52.7, "FH_TRADE_LOW_PRICE": 31.75, "FH_CLOSING_PRICE": 46, "FH_LAST_TRADED_PRICE": 46.05, "FH_PREV_CLS": 35.05, "FH_SETTLE_PRICE": 46, "FH_TOT_TRADED_QTY": 65975, "FH_TOT_TRADED_VAL": 125461635, "FH_OPEN_INT": 30875, "FH_CHANGE_IN_OI": -7150, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1840.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23, "FH_TRADE_HIGH_PRICE": 26.8, "FH_TRADE_LOW_PRICE": 20.3, "FH_CLOSING_PRICE": 26.45, "FH_LAST_TRADED_PRICE": 26.55, "FH_PREV_CLS": 22.2, "FH_SETTLE_PRICE": 26.45, "FH_TOT_TRADED_QTY": 120000, "FH_TOT_TRADED_VAL": 25069125, "FH_OPEN_INT": 903750, "FH_CHANGE_IN_OI": -11250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0.85, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 825000, "FH_TOT_TRADED_VAL": 153295500, "FH_OPEN_INT": 1942500, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 34.4, "FH_TRADE_HIGH_PRICE": 39.55, "FH_TRADE_LOW_PRICE": 23.6, "FH_CLOSING_PRICE": 30.35, "FH_LAST_TRADED_PRICE": 30.3, "FH_PREV_CLS": 30.7, "FH_SETTLE_PRICE": 30.35, "FH_TOT_TRADED_QTY": 1004850, "FH_TOT_TRADED_VAL": 774081825, "FH_OPEN_INT": 541200, "FH_CHANGE_IN_OI": 32175, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 755.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 8.65, "FH_TRADE_HIGH_PRICE": 15.95, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 10.65, "FH_LAST_TRADED_PRICE": 10.1, "FH_PREV_CLS": 10.45, "FH_SETTLE_PRICE": 10.65, "FH_TOT_TRADED_QTY": 1990725, "FH_TOT_TRADED_VAL": 1496556765, "FH_OPEN_INT": 796950, "FH_CHANGE_IN_OI": 41250, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 755.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 26.95, "FH_TRADE_HIGH_PRICE": 35.95, "FH_TRADE_LOW_PRICE": 21.5, "FH_CLOSING_PRICE": 27.1, "FH_LAST_TRADED_PRICE": 27.75, "FH_PREV_CLS": 23.5, "FH_SETTLE_PRICE": 27.1, "FH_TOT_TRADED_QTY": 260250, "FH_TOT_TRADED_VAL": 366741843.75, "FH_OPEN_INT": 85125, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1347 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 51.25, "FH_TRADE_HIGH_PRICE": 65.45, "FH_TRADE_LOW_PRICE": 43.85, "FH_CLOSING_PRICE": 55.25, "FH_LAST_TRADED_PRICE": 55.05, "FH_PREV_CLS": 64.7, "FH_SETTLE_PRICE": 55.25, "FH_TOT_TRADED_QTY": 135000, "FH_TOT_TRADED_VAL": 193968562.5, "FH_OPEN_INT": 64500, "FH_CHANGE_IN_OI": 45375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1347 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 361, "FH_TRADE_HIGH_PRICE": 395.85, "FH_TRADE_LOW_PRICE": 275.9, "FH_CLOSING_PRICE": 322.05, "FH_LAST_TRADED_PRICE": 315.8, "FH_PREV_CLS": 360.65, "FH_SETTLE_PRICE": 322.05, "FH_TOT_TRADED_QTY": 30600, "FH_TOT_TRADED_VAL": 392191977.5, "FH_OPEN_INT": 10900, "FH_CHANGE_IN_OI": 2950, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12601 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 137.9, "FH_TRADE_HIGH_PRICE": 190, "FH_TRADE_LOW_PRICE": 121.3, "FH_CLOSING_PRICE": 150.25, "FH_LAST_TRADED_PRICE": 155, "FH_PREV_CLS": 145.15, "FH_SETTLE_PRICE": 150.25, "FH_TOT_TRADED_QTY": 61300, "FH_TOT_TRADED_VAL": 776037042.5, "FH_OPEN_INT": 22050, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12601 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 98, "FH_TRADE_HIGH_PRICE": 131.35, "FH_TRADE_LOW_PRICE": 98, "FH_CLOSING_PRICE": 130.4, "FH_LAST_TRADED_PRICE": 130.35, "FH_PREV_CLS": 88.1, "FH_SETTLE_PRICE": 130.4, "FH_TOT_TRADED_QTY": 13125, "FH_TOT_TRADED_VAL": 27059981.25, "FH_OPEN_INT": 43500, "FH_CHANGE_IN_OI": -3375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2051.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 14.85, "FH_LAST_TRADED_PRICE": 13.95, "FH_PREV_CLS": 31.15, "FH_SETTLE_PRICE": 14.85, "FH_TOT_TRADED_QTY": 127500, "FH_TOT_TRADED_VAL": 249650606.25, "FH_OPEN_INT": 112875, "FH_CHANGE_IN_OI": 17625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2051.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 19.95, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 19.8, "FH_CLOSING_PRICE": 23, "FH_LAST_TRADED_PRICE": 23, "FH_PREV_CLS": 18.45, "FH_SETTLE_PRICE": 26.95, "FH_TOT_TRADED_QTY": 68400, "FH_TOT_TRADED_VAL": 28525320, "FH_OPEN_INT": 212400, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 3.3, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 5.85, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 180000, "FH_TOT_TRADED_VAL": 71798760, "FH_OPEN_INT": 433800, "FH_CHANGE_IN_OI": 23400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1971.7, "FH_LAST_TRADED_PRICE": 1971.7, "FH_PREV_CLS": 1971.7, "FH_SETTLE_PRICE": 2363.1, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 40910 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 338.45, "FH_LAST_TRADED_PRICE": 338.45, "FH_PREV_CLS": 338.45, "FH_SETTLE_PRICE": 543.45, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 40910 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.3, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 6.8, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 5626500, "FH_TOT_TRADED_VAL": 1889080800, "FH_OPEN_INT": 2661000, "FH_CHANGE_IN_OI": 786000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 328.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.15, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 5.6, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 5.25, "FH_SETTLE_PRICE": 5.6, "FH_TOT_TRADED_QTY": 4848000, "FH_TOT_TRADED_VAL": 1628590875, "FH_OPEN_INT": 2149500, "FH_CHANGE_IN_OI": 91500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 328.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.45, "FH_TRADE_HIGH_PRICE": 21.45, "FH_TRADE_LOW_PRICE": 16.15, "FH_CLOSING_PRICE": 18.5, "FH_LAST_TRADED_PRICE": 18.4, "FH_PREV_CLS": 19.55, "FH_SETTLE_PRICE": 18.5, "FH_TOT_TRADED_QTY": 3606750, "FH_TOT_TRADED_VAL": 2951263200, "FH_OPEN_INT": 1678500, "FH_CHANGE_IN_OI": 396750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 806.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.05, "FH_TRADE_HIGH_PRICE": 10.2, "FH_TRADE_LOW_PRICE": 6.6, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 7.85, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 4680000, "FH_TOT_TRADED_VAL": 3783856912.5, "FH_OPEN_INT": 3899250, "FH_CHANGE_IN_OI": 81750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 806.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.65, "FH_TRADE_HIGH_PRICE": 15.7, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 12.15, "FH_LAST_TRADED_PRICE": 12.4, "FH_PREV_CLS": 11.3, "FH_SETTLE_PRICE": 12.15, "FH_TOT_TRADED_QTY": 1398600, "FH_TOT_TRADED_VAL": 647921295, "FH_OPEN_INT": 1023750, "FH_CHANGE_IN_OI": -92400, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 441.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 20.75, "FH_TRADE_HIGH_PRICE": 20.75, "FH_TRADE_LOW_PRICE": 14.1, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18.9, "FH_PREV_CLS": 20.75, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 444150, "FH_TOT_TRADED_VAL": 207255457.5, "FH_OPEN_INT": 537600, "FH_CHANGE_IN_OI": 6300, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 441.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 18.05, "FH_TRADE_HIGH_PRICE": 23.5, "FH_TRADE_LOW_PRICE": 17.3, "FH_CLOSING_PRICE": 19.4, "FH_LAST_TRADED_PRICE": 19.4, "FH_PREV_CLS": 17.45, "FH_SETTLE_PRICE": 19.4, "FH_TOT_TRADED_QTY": 950600, "FH_TOT_TRADED_VAL": 319702542.5, "FH_OPEN_INT": 1285250, "FH_CHANGE_IN_OI": -186725, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 3157350, "FH_TOT_TRADED_VAL": 1005231491.25, "FH_OPEN_INT": 1787225, "FH_CHANGE_IN_OI": -203700, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 401.35, "FH_TRADE_HIGH_PRICE": 433, "FH_TRADE_LOW_PRICE": 366.1, "FH_CLOSING_PRICE": 433, "FH_LAST_TRADED_PRICE": 433, "FH_PREV_CLS": 414.3, "FH_SETTLE_PRICE": 433, "FH_TOT_TRADED_QTY": 875, "FH_TOT_TRADED_VAL": 5339575, "FH_OPEN_INT": 21375, "FH_CHANGE_IN_OI": -625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6076 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.3, "FH_TRADE_HIGH_PRICE": 30.7, "FH_TRADE_LOW_PRICE": 18.65, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 22.65, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 95625, "FH_TOT_TRADED_VAL": 547330256.25, "FH_OPEN_INT": 84875, "FH_CHANGE_IN_OI": -2000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6076 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 70.35, "FH_TRADE_HIGH_PRICE": 93.9, "FH_TRADE_LOW_PRICE": 50.9, "FH_CLOSING_PRICE": 57.7, "FH_LAST_TRADED_PRICE": 51, "FH_PREV_CLS": 70.8, "FH_SETTLE_PRICE": 57.7, "FH_TOT_TRADED_QTY": 124250, "FH_TOT_TRADED_VAL": 456064562.5, "FH_OPEN_INT": 67750, "FH_CHANGE_IN_OI": 22500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3579.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 47.05, "FH_TRADE_HIGH_PRICE": 74.65, "FH_TRADE_LOW_PRICE": 46, "FH_CLOSING_PRICE": 62.55, "FH_LAST_TRADED_PRICE": 63.5, "FH_PREV_CLS": 60.4, "FH_SETTLE_PRICE": 62.55, "FH_TOT_TRADED_QTY": 13000, "FH_TOT_TRADED_VAL": 47542462.5, "FH_OPEN_INT": 33500, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3579.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 35.25, "FH_TRADE_HIGH_PRICE": 43.1, "FH_TRADE_LOW_PRICE": 33.05, "FH_CLOSING_PRICE": 37.6, "FH_LAST_TRADED_PRICE": 38.4, "FH_PREV_CLS": 33.8, "FH_SETTLE_PRICE": 37.6, "FH_TOT_TRADED_QTY": 248200, "FH_TOT_TRADED_VAL": 222812455, "FH_OPEN_INT": 153000, "FH_CHANGE_IN_OI": -42500, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 880.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 15.2, "FH_TRADE_HIGH_PRICE": 17.2, "FH_TRADE_LOW_PRICE": 11.3, "FH_CLOSING_PRICE": 13.15, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 17, "FH_SETTLE_PRICE": 13.15, "FH_TOT_TRADED_QTY": 555900, "FH_TOT_TRADED_VAL": 485813250, "FH_OPEN_INT": 428400, "FH_CHANGE_IN_OI": 11900, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 880.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 7.45, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 6.75, "FH_LAST_TRADED_PRICE": 6.85, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 6.75, "FH_TOT_TRADED_QTY": 1556100, "FH_TOT_TRADED_VAL": 371520630, "FH_OPEN_INT": 462150, "FH_CHANGE_IN_OI": 58500, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.5, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.6, "FH_LAST_TRADED_PRICE": 3.55, "FH_PREV_CLS": 3.85, "FH_SETTLE_PRICE": 3.6, "FH_TOT_TRADED_QTY": 1670175, "FH_TOT_TRADED_VAL": 395046697.5, "FH_OPEN_INT": 883350, "FH_CHANGE_IN_OI": 140400, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 144, "FH_TRADE_HIGH_PRICE": 245.3, "FH_TRADE_LOW_PRICE": 114.35, "FH_CLOSING_PRICE": 151.45, "FH_LAST_TRADED_PRICE": 151.95, "FH_PREV_CLS": 157.55, "FH_SETTLE_PRICE": 151.45, "FH_TOT_TRADED_QTY": 220200, "FH_TOT_TRADED_VAL": 1179966802.5, "FH_OPEN_INT": 69450, "FH_CHANGE_IN_OI": 18150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5195.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 25.15, "FH_TRADE_HIGH_PRICE": 29.7, "FH_TRADE_LOW_PRICE": 24.85, "FH_CLOSING_PRICE": 27.2, "FH_LAST_TRADED_PRICE": 27, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 27.2, "FH_TOT_TRADED_QTY": 86250, "FH_TOT_TRADED_VAL": 57546375, "FH_OPEN_INT": 197500, "FH_CHANGE_IN_OI": -28750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 656 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 9.95, "FH_TRADE_HIGH_PRICE": 9.95, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 7.55, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 248750, "FH_TOT_TRADED_VAL": 161194250, "FH_OPEN_INT": 250000, "FH_CHANGE_IN_OI": 21250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 656 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 212.2, "FH_TRADE_HIGH_PRICE": 234.2, "FH_TRADE_LOW_PRICE": 179.7, "FH_CLOSING_PRICE": 180.85, "FH_LAST_TRADED_PRICE": 180.6, "FH_PREV_CLS": 234.65, "FH_SETTLE_PRICE": 180.85, "FH_TOT_TRADED_QTY": 6250, "FH_TOT_TRADED_VAL": 49694731.25, "FH_OPEN_INT": 16625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7804.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 77.05, "FH_TRADE_HIGH_PRICE": 90.7, "FH_TRADE_LOW_PRICE": 65.15, "FH_CLOSING_PRICE": 89.1, "FH_LAST_TRADED_PRICE": 87.8, "FH_PREV_CLS": 69.45, "FH_SETTLE_PRICE": 89.1, "FH_TOT_TRADED_QTY": 41250, "FH_TOT_TRADED_VAL": 322932187.5, "FH_OPEN_INT": 14875, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7804.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 76.45, "FH_TRADE_HIGH_PRICE": 100.25, "FH_TRADE_LOW_PRICE": 60.45, "FH_CLOSING_PRICE": 84.9, "FH_LAST_TRADED_PRICE": 88.9, "FH_PREV_CLS": 75.45, "FH_SETTLE_PRICE": 84.9, "FH_TOT_TRADED_QTY": 196750, "FH_TOT_TRADED_VAL": 1079316275, "FH_OPEN_INT": 39625, "FH_CHANGE_IN_OI": 13375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5333.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 144, "FH_TRADE_HIGH_PRICE": 159.7, "FH_TRADE_LOW_PRICE": 115.35, "FH_CLOSING_PRICE": 121, "FH_LAST_TRADED_PRICE": 121, "FH_PREV_CLS": 144.45, "FH_SETTLE_PRICE": 187, "FH_TOT_TRADED_QTY": 10750, "FH_TOT_TRADED_VAL": 59541450, "FH_OPEN_INT": 14375, "FH_CHANGE_IN_OI": 2750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5333.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 30.95, "FH_TRADE_HIGH_PRICE": 32.35, "FH_TRADE_LOW_PRICE": 25.85, "FH_CLOSING_PRICE": 29.3, "FH_LAST_TRADED_PRICE": 29.3, "FH_PREV_CLS": 34.75, "FH_SETTLE_PRICE": 29.3, "FH_TOT_TRADED_QTY": 42000, "FH_TOT_TRADED_VAL": 31078020, "FH_OPEN_INT": 55200, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 731.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.85, "FH_TRADE_HIGH_PRICE": 3.95, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 1543300, "FH_TOT_TRADED_VAL": 653197987.5, "FH_OPEN_INT": 826850, "FH_CHANGE_IN_OI": -93150, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 445.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 35.3, "FH_TRADE_HIGH_PRICE": 45.3, "FH_TRADE_LOW_PRICE": 30.85, "FH_CLOSING_PRICE": 32, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 27.85, "FH_SETTLE_PRICE": 32, "FH_TOT_TRADED_QTY": 1543200, "FH_TOT_TRADED_VAL": 2529346280, "FH_OPEN_INT": 194400, "FH_CHANGE_IN_OI": 85600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1577.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 217, "FH_TRADE_HIGH_PRICE": 230, "FH_TRADE_LOW_PRICE": 167.05, "FH_CLOSING_PRICE": 183.8, "FH_LAST_TRADED_PRICE": 190, "FH_PREV_CLS": 198.15, "FH_SETTLE_PRICE": 183.8, "FH_TOT_TRADED_QTY": 80100, "FH_TOT_TRADED_VAL": 359693460, "FH_OPEN_INT": 124050, "FH_CHANGE_IN_OI": -450, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4404.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 50.45, "FH_TRADE_HIGH_PRICE": 66.25, "FH_TRADE_LOW_PRICE": 39, "FH_CLOSING_PRICE": 54.7, "FH_LAST_TRADED_PRICE": 50.55, "FH_PREV_CLS": 53.6, "FH_SETTLE_PRICE": 54.7, "FH_TOT_TRADED_QTY": 475650, "FH_TOT_TRADED_VAL": 2070052402.5, "FH_OPEN_INT": 332550, "FH_CHANGE_IN_OI": -30600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4404.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 36, "FH_TRADE_HIGH_PRICE": 43.9, "FH_TRADE_LOW_PRICE": 35.9, "FH_CLOSING_PRICE": 40.7, "FH_LAST_TRADED_PRICE": 40.55, "FH_PREV_CLS": 35.6, "FH_SETTLE_PRICE": 40.7, "FH_TOT_TRADED_QTY": 88075, "FH_TOT_TRADED_VAL": 66971146, "FH_OPEN_INT": 573165, "FH_CHANGE_IN_OI": -23035, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 688.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 14.8, "FH_TRADE_HIGH_PRICE": 16.45, "FH_TRADE_LOW_PRICE": 14.65, "FH_CLOSING_PRICE": 16.45, "FH_LAST_TRADED_PRICE": 16.4, "FH_PREV_CLS": 15.25, "FH_SETTLE_PRICE": 16.45, "FH_TOT_TRADED_QTY": 44000, "FH_TOT_TRADED_VAL": 7392000, "FH_OPEN_INT": 858000, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 167.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0.45, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 1848000, "FH_TOT_TRADED_VAL": 282704675, "FH_OPEN_INT": 2717000, "FH_CHANGE_IN_OI": 71500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 167.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.55, "FH_TRADE_HIGH_PRICE": 39.05, "FH_TRADE_LOW_PRICE": 30.1, "FH_CLOSING_PRICE": 36.35, "FH_LAST_TRADED_PRICE": 35.85, "FH_PREV_CLS": 32.55, "FH_SETTLE_PRICE": 36.35, "FH_TOT_TRADED_QTY": 852250, "FH_TOT_TRADED_VAL": 1376967952.5, "FH_OPEN_INT": 296100, "FH_CHANGE_IN_OI": -129500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1593.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.95, "FH_TRADE_HIGH_PRICE": 29.5, "FH_TRADE_LOW_PRICE": 20.65, "FH_CLOSING_PRICE": 26.1, "FH_LAST_TRADED_PRICE": 26.65, "FH_PREV_CLS": 23.8, "FH_SETTLE_PRICE": 26.1, "FH_TOT_TRADED_QTY": 2101600, "FH_TOT_TRADED_VAL": 1481332920, "FH_OPEN_INT": 2068800, "FH_CHANGE_IN_OI": 20800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 691.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=680", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAMOTORS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 680, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.95, "FH_TRADE_HIGH_PRICE": 14.4, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 10.05, "FH_LAST_TRADED_PRICE": 9.75, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 10.05, "FH_TOT_TRADED_QTY": 4176800, "FH_TOT_TRADED_VAL": 2887470040, "FH_OPEN_INT": 2618400, "FH_CHANGE_IN_OI": -77600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 691.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.75, "FH_TRADE_HIGH_PRICE": 5.35, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.5, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 4.3, "FH_SETTLE_PRICE": 4.5, "FH_TOT_TRADED_QTY": 1076250, "FH_TOT_TRADED_VAL": 104498647.5, "FH_OPEN_INT": 861000, "FH_CHANGE_IN_OI": 141450, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 94.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 1.85, "FH_TOT_TRADED_QTY": 1832700, "FH_TOT_TRADED_VAL": 172913707.5, "FH_OPEN_INT": 1568250, "FH_CHANGE_IN_OI": 110700, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 94.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 180, "FH_TRADE_HIGH_PRICE": 190.85, "FH_TRADE_LOW_PRICE": 163.95, "FH_CLOSING_PRICE": 186.55, "FH_LAST_TRADED_PRICE": 186.55, "FH_PREV_CLS": 218.85, "FH_SETTLE_PRICE": 188.45, "FH_TOT_TRADED_QTY": 1350, "FH_TOT_TRADED_VAL": 3293201.25, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2423.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 11.7, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 8.7, "FH_LAST_TRADED_PRICE": 8.35, "FH_PREV_CLS": 6.9, "FH_SETTLE_PRICE": 8.7, "FH_TOT_TRADED_QTY": 29475, "FH_TOT_TRADED_VAL": 66877301.25, "FH_OPEN_INT": 38925, "FH_CHANGE_IN_OI": -2475, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2423.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 49.5, "FH_TRADE_HIGH_PRICE": 66.25, "FH_TRADE_LOW_PRICE": 43.95, "FH_CLOSING_PRICE": 48.6, "FH_LAST_TRADED_PRICE": 48.6, "FH_PREV_CLS": 47.9, "FH_SETTLE_PRICE": 53.9, "FH_TOT_TRADED_QTY": 44100, "FH_TOT_TRADED_VAL": 45766935, "FH_OPEN_INT": 57600, "FH_CHANGE_IN_OI": -2700, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1013.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 12.95, "FH_TRADE_HIGH_PRICE": 13.85, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 9.6, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 10.5, "FH_SETTLE_PRICE": 9.6, "FH_TOT_TRADED_QTY": 313200, "FH_TOT_TRADED_VAL": 309548070, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": 14400, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1013.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 169.6, "FH_TRADE_HIGH_PRICE": 193.8, "FH_TRADE_LOW_PRICE": 112.05, "FH_CLOSING_PRICE": 114.7, "FH_LAST_TRADED_PRICE": 116, "FH_PREV_CLS": 169.6, "FH_SETTLE_PRICE": 114.7, "FH_TOT_TRADED_QTY": 177000, "FH_TOT_TRADED_VAL": 1103651145, "FH_OPEN_INT": 74800, "FH_CHANGE_IN_OI": 32400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6009 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 97.15, "FH_TRADE_HIGH_PRICE": 176.4, "FH_TRADE_LOW_PRICE": 87.95, "FH_CLOSING_PRICE": 171.35, "FH_LAST_TRADED_PRICE": 170, "FH_PREV_CLS": 109.3, "FH_SETTLE_PRICE": 171.35, "FH_TOT_TRADED_QTY": 87000, "FH_TOT_TRADED_VAL": 543107210, "FH_OPEN_INT": 45900, "FH_CHANGE_IN_OI": -1700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6009 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.1, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.1, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 556500, "FH_TOT_TRADED_VAL": 40829477.5, "FH_OPEN_INT": 1892100, "FH_CHANGE_IN_OI": -185500, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0.4, "FH_TRADE_HIGH_PRICE": 0.45, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.35, "FH_PREV_CLS": 0.45, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 4804450, "FH_TOT_TRADED_VAL": 328515398.75, "FH_OPEN_INT": 5008500, "FH_CHANGE_IN_OI": -241150, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 231.75, "FH_TRADE_HIGH_PRICE": 237.85, "FH_TRADE_LOW_PRICE": 207, "FH_CLOSING_PRICE": 210.6, "FH_LAST_TRADED_PRICE": 211.5, "FH_PREV_CLS": 205.15, "FH_SETTLE_PRICE": 210.6, "FH_TOT_TRADED_QTY": 5775, "FH_TOT_TRADED_VAL": 16554202.5, "FH_OPEN_INT": 19800, "FH_CHANGE_IN_OI": -1925, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2837.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 16.1, "FH_TRADE_HIGH_PRICE": 17.4, "FH_TRADE_LOW_PRICE": 11.55, "FH_CLOSING_PRICE": 13.6, "FH_LAST_TRADED_PRICE": 13.15, "FH_PREV_CLS": 18.45, "FH_SETTLE_PRICE": 13.6, "FH_TOT_TRADED_QTY": 201025, "FH_TOT_TRADED_VAL": 535511350, "FH_OPEN_INT": 142725, "FH_CHANGE_IN_OI": 17325, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2837.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.2, "FH_TRADE_HIGH_PRICE": 6.75, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.3, "FH_PREV_CLS": 5.85, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 1841250, "FH_TOT_TRADED_VAL": 267005250, "FH_OPEN_INT": 1485000, "FH_CHANGE_IN_OI": 161250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.3, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 2.55, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 1665000, "FH_TOT_TRADED_VAL": 238184062.5, "FH_OPEN_INT": 2028750, "FH_CHANGE_IN_OI": -48750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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=05-09-2025&to=05-09-2025&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=05-09-2025&to=05-09-2025&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": 43.05, "FH_TRADE_HIGH_PRICE": 45.55, "FH_TRADE_LOW_PRICE": 33.6, "FH_CLOSING_PRICE": 36.4, "FH_LAST_TRADED_PRICE": 35.5, "FH_PREV_CLS": 41.65, "FH_SETTLE_PRICE": 36.4, "FH_TOT_TRADED_QTY": 923600, "FH_TOT_TRADED_VAL": 1828397040, "FH_OPEN_INT": 293200, "FH_CHANGE_IN_OI": 111200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1945.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.95, "FH_TRADE_HIGH_PRICE": 31, "FH_TRADE_LOW_PRICE": 19.15, "FH_CLOSING_PRICE": 27.85, "FH_LAST_TRADED_PRICE": 29.75, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 27.85, "FH_TOT_TRADED_QTY": 1090800, "FH_TOT_TRADED_VAL": 2142829080, "FH_OPEN_INT": 482400, "FH_CHANGE_IN_OI": 139200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1945.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 48, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 39.55, "FH_CLOSING_PRICE": 46.6, "FH_LAST_TRADED_PRICE": 47.5, "FH_PREV_CLS": 45.4, "FH_SETTLE_PRICE": 46.6, "FH_TOT_TRADED_QTY": 30375, "FH_TOT_TRADED_VAL": 32900883.75, "FH_OPEN_INT": 261225, "FH_CHANGE_IN_OI": -2700, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1073.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 11.35, "FH_TRADE_LOW_PRICE": 8.8, "FH_CLOSING_PRICE": 9.1, "FH_LAST_TRADED_PRICE": 9.1, "FH_PREV_CLS": 10.3, "FH_SETTLE_PRICE": 9.1, "FH_TOT_TRADED_QTY": 155925, "FH_TOT_TRADED_VAL": 163757126.25, "FH_OPEN_INT": 169425, "FH_CHANGE_IN_OI": -37125, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1073.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 79.4, "FH_LAST_TRADED_PRICE": 79.5, "FH_PREV_CLS": 79.4, "FH_SETTLE_PRICE": 85.7, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 44200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 736.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.85, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 15300, "FH_TOT_TRADED_VAL": 10130172.5, "FH_OPEN_INT": 236300, "FH_CHANGE_IN_OI": -9350, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 736.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.05, "FH_TRADE_HIGH_PRICE": 17.05, "FH_TRADE_LOW_PRICE": 8.9, "FH_CLOSING_PRICE": 10.15, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 12.15, "FH_SETTLE_PRICE": 10.15, "FH_TOT_TRADED_QTY": 740000, "FH_TOT_TRADED_VAL": 459606368.75, "FH_OPEN_INT": 370000, "FH_CHANGE_IN_OI": 5550, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 596.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 16.6, "FH_TRADE_HIGH_PRICE": 24.65, "FH_TRADE_LOW_PRICE": 16.4, "FH_CLOSING_PRICE": 20.6, "FH_LAST_TRADED_PRICE": 19.9, "FH_PREV_CLS": 20.7, "FH_SETTLE_PRICE": 20.6, "FH_TOT_TRADED_QTY": 185000, "FH_TOT_TRADED_VAL": 116449221.25, "FH_OPEN_INT": 224775, "FH_CHANGE_IN_OI": 56425, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 596.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 440, "FH_TRADE_HIGH_PRICE": 440, "FH_TRADE_LOW_PRICE": 362.5, "FH_CLOSING_PRICE": 382.4, "FH_LAST_TRADED_PRICE": 381.75, "FH_PREV_CLS": 394.65, "FH_SETTLE_PRICE": 382.4, "FH_TOT_TRADED_QTY": 4400, "FH_TOT_TRADED_VAL": 24596805, "FH_OPEN_INT": 17300, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5528.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 38.55, "FH_TRADE_HIGH_PRICE": 48.7, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 40.25, "FH_LAST_TRADED_PRICE": 39.7, "FH_PREV_CLS": 43.15, "FH_SETTLE_PRICE": 40.25, "FH_TOT_TRADED_QTY": 204000, "FH_TOT_TRADED_VAL": 1069104110, "FH_OPEN_INT": 91800, "FH_CHANGE_IN_OI": 4800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5528.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 158, "FH_TRADE_HIGH_PRICE": 164, "FH_TRADE_LOW_PRICE": 130, "FH_CLOSING_PRICE": 132.4, "FH_LAST_TRADED_PRICE": 132.4, "FH_PREV_CLS": 145.85, "FH_SETTLE_PRICE": 132.4, "FH_TOT_TRADED_QTY": 10125, "FH_TOT_TRADED_VAL": 26164350, "FH_OPEN_INT": 4500, "FH_CHANGE_IN_OI": -5175, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2550.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 19.9, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 19.85, "FH_CLOSING_PRICE": 23, "FH_LAST_TRADED_PRICE": 23, "FH_PREV_CLS": 24.05, "FH_SETTLE_PRICE": 23, "FH_TOT_TRADED_QTY": 2250, "FH_TOT_TRADED_VAL": 5561752.5, "FH_OPEN_INT": 9000, "FH_CHANGE_IN_OI": -225, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2550.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 70, "FH_TRADE_HIGH_PRICE": 73.25, "FH_TRADE_LOW_PRICE": 39.5, "FH_CLOSING_PRICE": 48.85, "FH_LAST_TRADED_PRICE": 49, "FH_PREV_CLS": 66, "FH_SETTLE_PRICE": 48.85, "FH_TOT_TRADED_QTY": 886050, "FH_TOT_TRADED_VAL": 1816587093.75, "FH_OPEN_INT": 477400, "FH_CHANGE_IN_OI": 152350, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1961.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 47.8, "FH_TRADE_HIGH_PRICE": 91.7, "FH_TRADE_LOW_PRICE": 47.8, "FH_CLOSING_PRICE": 75.75, "FH_LAST_TRADED_PRICE": 74.65, "FH_PREV_CLS": 56.45, "FH_SETTLE_PRICE": 75.75, "FH_TOT_TRADED_QTY": 410300, "FH_TOT_TRADED_VAL": 849653131.25, "FH_OPEN_INT": 319000, "FH_CHANGE_IN_OI": 12100, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1961.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 3.25, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 368000, "FH_TOT_TRADED_VAL": 21706400, "FH_OPEN_INT": 2424000, "FH_CHANGE_IN_OI": 152000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1.15, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 1920000, "FH_TOT_TRADED_VAL": 109295600, "FH_OPEN_INT": 10776000, "FH_CHANGE_IN_OI": 1120000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 65, "FH_TRADE_HIGH_PRICE": 79, "FH_TRADE_LOW_PRICE": 54.4, "FH_CLOSING_PRICE": 59.5, "FH_LAST_TRADED_PRICE": 60, "FH_PREV_CLS": 60, "FH_SETTLE_PRICE": 59.5, "FH_TOT_TRADED_QTY": 44200, "FH_TOT_TRADED_VAL": 87765432.5, "FH_OPEN_INT": 87975, "FH_CHANGE_IN_OI": -5950, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1943.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 28.2, "FH_TRADE_HIGH_PRICE": 36.2, "FH_TRADE_LOW_PRICE": 22.4, "FH_CLOSING_PRICE": 30.85, "FH_LAST_TRADED_PRICE": 30.95, "FH_PREV_CLS": 32.1, "FH_SETTLE_PRICE": 30.85, "FH_TOT_TRADED_QTY": 158525, "FH_TOT_TRADED_VAL": 308916690, "FH_OPEN_INT": 83725, "FH_CHANGE_IN_OI": -2975, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1943.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 164.95, "FH_TRADE_HIGH_PRICE": 181.1, "FH_TRADE_LOW_PRICE": 88, "FH_CLOSING_PRICE": 94.5, "FH_LAST_TRADED_PRICE": 95, "FH_PREV_CLS": 158.5, "FH_SETTLE_PRICE": 94.5, "FH_TOT_TRADED_QTY": 464700, "FH_TOT_TRADED_VAL": 2515764725, "FH_OPEN_INT": 69100, "FH_CHANGE_IN_OI": 38300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5132 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 150, "FH_TRADE_HIGH_PRICE": 298.45, "FH_TRADE_LOW_PRICE": 124.1, "FH_CLOSING_PRICE": 242.65, "FH_LAST_TRADED_PRICE": 243.95, "FH_PREV_CLS": 152.15, "FH_SETTLE_PRICE": 242.65, "FH_TOT_TRADED_QTY": 175000, "FH_TOT_TRADED_VAL": 966543335, "FH_OPEN_INT": 42800, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5132 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 20.75, "FH_TRADE_HIGH_PRICE": 43.2, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 33.25, "FH_LAST_TRADED_PRICE": 30.75, "FH_PREV_CLS": 23.85, "FH_SETTLE_PRICE": 33.25, "FH_TOT_TRADED_QTY": 136850, "FH_TOT_TRADED_VAL": 226688875, "FH_OPEN_INT": 49350, "FH_CHANGE_IN_OI": -2100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1628.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 4.2, "FH_LAST_TRADED_PRICE": 4.25, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 4.2, "FH_TOT_TRADED_QTY": 33230000, "FH_TOT_TRADED_VAL": 4449046250, "FH_OPEN_INT": 7865000, "FH_CHANGE_IN_OI": -3120000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 130.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 107, "FH_TRADE_HIGH_PRICE": 107, "FH_TRADE_LOW_PRICE": 83.3, "FH_CLOSING_PRICE": 86, "FH_LAST_TRADED_PRICE": 86, "FH_PREV_CLS": 106.6, "FH_SETTLE_PRICE": 86, "FH_TOT_TRADED_QTY": 3250, "FH_TOT_TRADED_VAL": 10245312.5, "FH_OPEN_INT": 9750, "FH_CHANGE_IN_OI": 1250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3095.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 28.95, "FH_TRADE_HIGH_PRICE": 40.1, "FH_TRADE_LOW_PRICE": 28.95, "FH_CLOSING_PRICE": 36.7, "FH_LAST_TRADED_PRICE": 36.7, "FH_PREV_CLS": 31.65, "FH_SETTLE_PRICE": 36.7, "FH_TOT_TRADED_QTY": 4500, "FH_TOT_TRADED_VAL": 13933725, "FH_OPEN_INT": 13000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3095.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 40.05, "FH_TRADE_HIGH_PRICE": 51.3, "FH_TRADE_LOW_PRICE": 33.85, "FH_CLOSING_PRICE": 43.65, "FH_LAST_TRADED_PRICE": 43, "FH_PREV_CLS": 37, "FH_SETTLE_PRICE": 43.65, "FH_TOT_TRADED_QTY": 1315750, "FH_TOT_TRADED_VAL": 2527233747.5, "FH_OPEN_INT": 382850, "FH_CHANGE_IN_OI": -66025, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1895.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 24.5, "FH_TRADE_HIGH_PRICE": 29.1, "FH_TRADE_LOW_PRICE": 16.3, "FH_CLOSING_PRICE": 19.25, "FH_LAST_TRADED_PRICE": 19.2, "FH_PREV_CLS": 26.9, "FH_SETTLE_PRICE": 19.25, "FH_TOT_TRADED_QTY": 973750, "FH_TOT_TRADED_VAL": 1852021912.5, "FH_OPEN_INT": 437000, "FH_CHANGE_IN_OI": 3800, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1895.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 26.85, "FH_TRADE_HIGH_PRICE": 27.6, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 22.9, "FH_LAST_TRADED_PRICE": 22.9, "FH_PREV_CLS": 26.35, "FH_SETTLE_PRICE": 22.9, "FH_TOT_TRADED_QTY": 5646200, "FH_TOT_TRADED_VAL": 8026495645, "FH_OPEN_INT": 2511600, "FH_CHANGE_IN_OI": 373100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1402.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 13.95, "FH_TRADE_HIGH_PRICE": 22.5, "FH_TRADE_LOW_PRICE": 13.25, "FH_CLOSING_PRICE": 15.5, "FH_LAST_TRADED_PRICE": 15.5, "FH_PREV_CLS": 14.75, "FH_SETTLE_PRICE": 15.5, "FH_TOT_TRADED_QTY": 4056500, "FH_TOT_TRADED_VAL": 5752006225, "FH_OPEN_INT": 2172800, "FH_CHANGE_IN_OI": 152600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1402.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.4, "FH_TRADE_HIGH_PRICE": 15.1, "FH_TRADE_LOW_PRICE": 11.4, "FH_CLOSING_PRICE": 12.25, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 10.1, "FH_SETTLE_PRICE": 12.25, "FH_TOT_TRADED_QTY": 474300, "FH_TOT_TRADED_VAL": 136677915, "FH_OPEN_INT": 403000, "FH_CHANGE_IN_OI": -52700, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 281.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.7, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 2532700, "FH_TOT_TRADED_VAL": 707958935, "FH_OPEN_INT": 1010600, "FH_CHANGE_IN_OI": 49600, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 281.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.25, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.65, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 59375, "FH_TOT_TRADED_VAL": 57232562.5, "FH_OPEN_INT": 151875, "FH_CHANGE_IN_OI": -11250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1034.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.3, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 3.6, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 1176000, "FH_TOT_TRADED_VAL": 123633600, "FH_OPEN_INT": 688000, "FH_CHANGE_IN_OI": 88000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 103.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.2, "FH_TRADE_HIGH_PRICE": 1.45, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1.25, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 4552000, "FH_TOT_TRADED_VAL": 465125200, "FH_OPEN_INT": 1800000, "FH_CHANGE_IN_OI": 192000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 103.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.8, "FH_TRADE_HIGH_PRICE": 25.75, "FH_TRADE_LOW_PRICE": 19.35, "FH_CLOSING_PRICE": 24.35, "FH_LAST_TRADED_PRICE": 25.4, "FH_PREV_CLS": 22.5, "FH_SETTLE_PRICE": 24.35, "FH_TOT_TRADED_QTY": 735700, "FH_TOT_TRADED_VAL": 568539335, "FH_OPEN_INT": 583100, "FH_CHANGE_IN_OI": -8400, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 757.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 15.8, "FH_TRADE_HIGH_PRICE": 20.85, "FH_TRADE_LOW_PRICE": 15.8, "FH_CLOSING_PRICE": 20.5, "FH_LAST_TRADED_PRICE": 20.85, "FH_PREV_CLS": 15.2, "FH_SETTLE_PRICE": 20.5, "FH_TOT_TRADED_QTY": 137500, "FH_TOT_TRADED_VAL": 45207593.75, "FH_OPEN_INT": 331375, "FH_CHANGE_IN_OI": -38500, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.15, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 3705750, "FH_TOT_TRADED_VAL": 402103237.5, "FH_OPEN_INT": 4644000, "FH_CHANGE_IN_OI": 148500, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 5751000, "FH_TOT_TRADED_VAL": 612946237.5, "FH_OPEN_INT": 6500250, "FH_CHANGE_IN_OI": -263250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 68.55, "FH_TRADE_HIGH_PRICE": 77, "FH_TRADE_LOW_PRICE": 60.6, "FH_CLOSING_PRICE": 66.55, "FH_LAST_TRADED_PRICE": 66.55, "FH_PREV_CLS": 61.25, "FH_SETTLE_PRICE": 89.3, "FH_TOT_TRADED_QTY": 11600, "FH_TOT_TRADED_VAL": 14481520, "FH_OPEN_INT": 18000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1233 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 17.2, "FH_TRADE_HIGH_PRICE": 24.5, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 17.55, "FH_LAST_TRADED_PRICE": 17, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 17.55, "FH_TOT_TRADED_QTY": 152400, "FH_TOT_TRADED_VAL": 182283840, "FH_OPEN_INT": 75200, "FH_CHANGE_IN_OI": -35600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1233 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.2, "FH_TRADE_HIGH_PRICE": 16.15, "FH_TRADE_LOW_PRICE": 11.2, "FH_CLOSING_PRICE": 15.2, "FH_LAST_TRADED_PRICE": 15.6, "FH_PREV_CLS": 11.2, "FH_SETTLE_PRICE": 15.2, "FH_TOT_TRADED_QTY": 340000, "FH_TOT_TRADED_VAL": 125484000, "FH_OPEN_INT": 482500, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 363.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 8.5, "FH_TRADE_HIGH_PRICE": 8.5, "FH_TRADE_LOW_PRICE": 5.15, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 847500, "FH_TOT_TRADED_VAL": 306257000, "FH_OPEN_INT": 422500, "FH_CHANGE_IN_OI": 110000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 363.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.5, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 6.2, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 7.3, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 2346750, "FH_TOT_TRADED_VAL": 510129768.75, "FH_OPEN_INT": 1921500, "FH_CHANGE_IN_OI": 13125, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.15, "FH_TRADE_HIGH_PRICE": 6.1, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 4.4, "FH_LAST_TRADED_PRICE": 4.25, "FH_PREV_CLS": 5.55, "FH_SETTLE_PRICE": 4.4, "FH_TOT_TRADED_QTY": 4037250, "FH_TOT_TRADED_VAL": 868316662.5, "FH_OPEN_INT": 2310000, "FH_CHANGE_IN_OI": 270375, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 54.7, "FH_TRADE_HIGH_PRICE": 56.7, "FH_TRADE_LOW_PRICE": 32.5, "FH_CLOSING_PRICE": 37.45, "FH_LAST_TRADED_PRICE": 36.85, "FH_PREV_CLS": 54.7, "FH_SETTLE_PRICE": 37.45, "FH_TOT_TRADED_QTY": 820200, "FH_TOT_TRADED_VAL": 2217373305, "FH_OPEN_INT": 173100, "FH_CHANGE_IN_OI": 19500, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2633.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 39.85, "FH_TRADE_HIGH_PRICE": 62.3, "FH_TRADE_LOW_PRICE": 39.1, "FH_CLOSING_PRICE": 54.8, "FH_LAST_TRADED_PRICE": 55.45, "FH_PREV_CLS": 42.8, "FH_SETTLE_PRICE": 54.8, "FH_TOT_TRADED_QTY": 631200, "FH_TOT_TRADED_VAL": 1709532570, "FH_OPEN_INT": 125400, "FH_CHANGE_IN_OI": -34500, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2633.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.45, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 14306000, "FH_TOT_TRADED_VAL": 293161040, "FH_OPEN_INT": 22454200, "FH_CHANGE_IN_OI": -3078900, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0.15, "FH_TRADE_HIGH_PRICE": 0.15, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.1, "FH_PREV_CLS": 0.15, "FH_SETTLE_PRICE": 0.1, "FH_TOT_TRADED_QTY": 12066800, "FH_TOT_TRADED_VAL": 230516310, "FH_OPEN_INT": 36200400, "FH_CHANGE_IN_OI": -3327700, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 809.9, "FH_TRADE_HIGH_PRICE": 809.9, "FH_TRADE_LOW_PRICE": 716.35, "FH_CLOSING_PRICE": 742, "FH_LAST_TRADED_PRICE": 742, "FH_PREV_CLS": 809.9, "FH_SETTLE_PRICE": 742, "FH_TOT_TRADED_QTY": 225, "FH_TOT_TRADED_VAL": 6862171.25, "FH_OPEN_INT": 925, "FH_CHANGE_IN_OI": 175, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 30040 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 501.95, "FH_TRADE_HIGH_PRICE": 586.65, "FH_TRADE_LOW_PRICE": 424.65, "FH_CLOSING_PRICE": 456.5, "FH_LAST_TRADED_PRICE": 456.5, "FH_PREV_CLS": 460, "FH_SETTLE_PRICE": 632.75, "FH_TOT_TRADED_QTY": 850, "FH_TOT_TRADED_VAL": 25699705, "FH_OPEN_INT": 550, "FH_CHANGE_IN_OI": -50, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 30040 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 97.9, "FH_TRADE_HIGH_PRICE": 103.8, "FH_TRADE_LOW_PRICE": 58.45, "FH_CLOSING_PRICE": 69.35, "FH_LAST_TRADED_PRICE": 68.2, "FH_PREV_CLS": 99.5, "FH_SETTLE_PRICE": 69.35, "FH_TOT_TRADED_QTY": 190025, "FH_TOT_TRADED_VAL": 555008066.25, "FH_OPEN_INT": 94325, "FH_CHANGE_IN_OI": 51150, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2797.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 78, "FH_TRADE_HIGH_PRICE": 139.05, "FH_TRADE_LOW_PRICE": 70, "FH_CLOSING_PRICE": 113.5, "FH_LAST_TRADED_PRICE": 116, "FH_PREV_CLS": 79.05, "FH_SETTLE_PRICE": 113.5, "FH_TOT_TRADED_QTY": 84150, "FH_TOT_TRADED_VAL": 249229200, "FH_OPEN_INT": 64075, "FH_CHANGE_IN_OI": -9625, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2797.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 13.05, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 11.35, "FH_CLOSING_PRICE": 12.85, "FH_LAST_TRADED_PRICE": 12.85, "FH_PREV_CLS": 11.7, "FH_SETTLE_PRICE": 18.5, "FH_TOT_TRADED_QTY": 74925, "FH_TOT_TRADED_VAL": 16336980, "FH_OPEN_INT": 260850, "FH_CHANGE_IN_OI": 16650, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 2.25, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.25, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 333000, "FH_TOT_TRADED_VAL": 69036311.25, "FH_OPEN_INT": 344100, "FH_CHANGE_IN_OI": 11100, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 215.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.3, "FH_TRADE_HIGH_PRICE": 23.3, "FH_TRADE_LOW_PRICE": 22.65, "FH_CLOSING_PRICE": 22.85, "FH_LAST_TRADED_PRICE": 22.85, "FH_PREV_CLS": 21.8, "FH_SETTLE_PRICE": 22.85, "FH_TOT_TRADED_QTY": 12000, "FH_TOT_TRADED_VAL": 3454500, "FH_OPEN_INT": 306000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 284.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.75, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 171000, "FH_TOT_TRADED_VAL": 45590850, "FH_OPEN_INT": 777000, "FH_CHANGE_IN_OI": 54000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 284.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 220.3, "FH_TRADE_HIGH_PRICE": 220.3, "FH_TRADE_LOW_PRICE": 172.15, "FH_CLOSING_PRICE": 186.6, "FH_LAST_TRADED_PRICE": 186.55, "FH_PREV_CLS": 199.9, "FH_SETTLE_PRICE": 186.6, "FH_TOT_TRADED_QTY": 3325, "FH_TOT_TRADED_VAL": 15591957.5, "FH_OPEN_INT": 7175, "FH_CHANGE_IN_OI": 175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4577.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 74.7, "FH_TRADE_HIGH_PRICE": 103.25, "FH_TRADE_LOW_PRICE": 71, "FH_CLOSING_PRICE": 90.05, "FH_LAST_TRADED_PRICE": 92, "FH_PREV_CLS": 88.65, "FH_SETTLE_PRICE": 90.05, "FH_TOT_TRADED_QTY": 11375, "FH_TOT_TRADED_VAL": 52202430, "FH_OPEN_INT": 24150, "FH_CHANGE_IN_OI": 1050, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4577.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.95, "FH_TRADE_HIGH_PRICE": 22.45, "FH_TRADE_LOW_PRICE": 17.9, "FH_CLOSING_PRICE": 20.05, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 22.05, "FH_SETTLE_PRICE": 20.05, "FH_TOT_TRADED_QTY": 87200, "FH_TOT_TRADED_VAL": 71511360, "FH_OPEN_INT": 326400, "FH_CHANGE_IN_OI": -2400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 18.95, "FH_TRADE_HIGH_PRICE": 18.95, "FH_TRADE_LOW_PRICE": 12.85, "FH_CLOSING_PRICE": 17.1, "FH_LAST_TRADED_PRICE": 16.9, "FH_PREV_CLS": 16.2, "FH_SETTLE_PRICE": 17.1, "FH_TOT_TRADED_QTY": 9197100, "FH_TOT_TRADED_VAL": 8971447155, "FH_OPEN_INT": 3867600, "FH_CHANGE_IN_OI": -44000, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 963.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.05, "FH_TRADE_HIGH_PRICE": 16.3, "FH_TRADE_LOW_PRICE": 10.2, "FH_CLOSING_PRICE": 11.15, "FH_LAST_TRADED_PRICE": 11.35, "FH_PREV_CLS": 12.75, "FH_SETTLE_PRICE": 11.15, "FH_TOT_TRADED_QTY": 6028000, "FH_TOT_TRADED_VAL": 5865221890, "FH_OPEN_INT": 3180100, "FH_CHANGE_IN_OI": -248600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 963.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 31.6, "FH_TRADE_HIGH_PRICE": 36.55, "FH_TRADE_LOW_PRICE": 27.75, "FH_CLOSING_PRICE": 31.65, "FH_LAST_TRADED_PRICE": 32.2, "FH_PREV_CLS": 33.75, "FH_SETTLE_PRICE": 31.65, "FH_TOT_TRADED_QTY": 268400, "FH_TOT_TRADED_VAL": 292949717.5, "FH_OPEN_INT": 89100, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1072.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 17.55, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 14.55, "FH_CLOSING_PRICE": 16.4, "FH_LAST_TRADED_PRICE": 15.65, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 16.4, "FH_TOT_TRADED_QTY": 669900, "FH_TOT_TRADED_VAL": 722443397.5, "FH_OPEN_INT": 259600, "FH_CHANGE_IN_OI": 37950, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1072.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 16.8, "FH_TRADE_HIGH_PRICE": 17.45, "FH_TRADE_LOW_PRICE": 15.2, "FH_CLOSING_PRICE": 16.15, "FH_LAST_TRADED_PRICE": 16.15, "FH_PREV_CLS": 13.75, "FH_SETTLE_PRICE": 17.6, "FH_TOT_TRADED_QTY": 71392, "FH_TOT_TRADED_VAL": 16696134.7, "FH_OPEN_INT": 379270, "FH_CHANGE_IN_OI": -13386, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 230.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 2.45, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 3.75, "FH_TOT_TRADED_QTY": 240948, "FH_TOT_TRADED_VAL": 52865999.1, "FH_OPEN_INT": 504206, "FH_CHANGE_IN_OI": 31234, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 230.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 53.55, "FH_TRADE_HIGH_PRICE": 54.05, "FH_TRADE_LOW_PRICE": 46.2, "FH_CLOSING_PRICE": 48.6, "FH_LAST_TRADED_PRICE": 48.7, "FH_PREV_CLS": 53.6, "FH_SETTLE_PRICE": 48.6, "FH_TOT_TRADED_QTY": 10400, "FH_TOT_TRADED_VAL": 13825800, "FH_OPEN_INT": 32000, "FH_CHANGE_IN_OI": -800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1312.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.25, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 6.75, "FH_CLOSING_PRICE": 9.95, "FH_LAST_TRADED_PRICE": 9.85, "FH_PREV_CLS": 9.55, "FH_SETTLE_PRICE": 9.95, "FH_TOT_TRADED_QTY": 113600, "FH_TOT_TRADED_VAL": 146431100, "FH_OPEN_INT": 145600, "FH_CHANGE_IN_OI": 18000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1312.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 84, "FH_LAST_TRADED_PRICE": 83.05, "FH_PREV_CLS": 84, "FH_SETTLE_PRICE": 85.45, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1789.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 26.2, "FH_LAST_TRADED_PRICE": 25.85, "FH_PREV_CLS": 21.4, "FH_SETTLE_PRICE": 26.2, "FH_TOT_TRADED_QTY": 14100, "FH_TOT_TRADED_VAL": 25179045, "FH_OPEN_INT": 55200, "FH_CHANGE_IN_OI": -1200, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1789.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 47.35, "FH_LAST_TRADED_PRICE": 47.35, "FH_PREV_CLS": 47.35, "FH_SETTLE_PRICE": 41.4, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 46250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 546.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 7.3, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 7.15, "FH_LAST_TRADED_PRICE": 7.3, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 7.15, "FH_TOT_TRADED_QTY": 324000, "FH_TOT_TRADED_VAL": 24209550, "FH_OPEN_INT": 769500, "FH_CHANGE_IN_OI": -81000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 74.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0.5, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 3078000, "FH_TOT_TRADED_VAL": 210407625, "FH_OPEN_INT": 3874500, "FH_CHANGE_IN_OI": 310500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 74.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 111, "FH_TRADE_HIGH_PRICE": 194.5, "FH_TRADE_LOW_PRICE": 110.05, "FH_CLOSING_PRICE": 169.6, "FH_LAST_TRADED_PRICE": 172.95, "FH_PREV_CLS": 104.55, "FH_SETTLE_PRICE": 169.6, "FH_TOT_TRADED_QTY": 2386500, "FH_TOT_TRADED_VAL": 5622494193.75, "FH_OPEN_INT": 632625, "FH_CHANGE_IN_OI": -198375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2319.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 64.9, "FH_TRADE_HIGH_PRICE": 64.95, "FH_TRADE_LOW_PRICE": 44.7, "FH_CLOSING_PRICE": 48.4, "FH_LAST_TRADED_PRICE": 48.4, "FH_PREV_CLS": 69.85, "FH_SETTLE_PRICE": 48.4, "FH_TOT_TRADED_QTY": 12000, "FH_TOT_TRADED_VAL": 15487556.25, "FH_OPEN_INT": 22500, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.5, "FH_TRADE_HIGH_PRICE": 21.65, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 19.5, "FH_LAST_TRADED_PRICE": 19.35, "FH_PREV_CLS": 11.3, "FH_SETTLE_PRICE": 19.5, "FH_TOT_TRADED_QTY": 51750, "FH_TOT_TRADED_VAL": 65131575, "FH_OPEN_INT": 72750, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 18.5, "FH_TRADE_HIGH_PRICE": 20.8, "FH_TRADE_LOW_PRICE": 17.1, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 16.6, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 484900, "FH_TOT_TRADED_VAL": 193603150, "FH_OPEN_INT": 964600, "FH_CHANGE_IN_OI": -31200, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.8, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 2198300, "FH_TOT_TRADED_VAL": 844110605, "FH_OPEN_INT": 1898000, "FH_CHANGE_IN_OI": -1300, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 98.25, "FH_TRADE_HIGH_PRICE": 98.25, "FH_TRADE_LOW_PRICE": 80, "FH_CLOSING_PRICE": 93.3, "FH_LAST_TRADED_PRICE": 93.3, "FH_PREV_CLS": 91.15, "FH_SETTLE_PRICE": 104.25, "FH_TOT_TRADED_QTY": 4200, "FH_TOT_TRADED_VAL": 7093975, "FH_OPEN_INT": 148750, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1664.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 14.3, "FH_TRADE_HIGH_PRICE": 18.85, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 14.5, "FH_LAST_TRADED_PRICE": 14.5, "FH_PREV_CLS": 14.25, "FH_SETTLE_PRICE": 14.5, "FH_TOT_TRADED_QTY": 43750, "FH_TOT_TRADED_VAL": 70649390, "FH_OPEN_INT": 152600, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1664.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 18.5, "FH_TRADE_HIGH_PRICE": 19.95, "FH_TRADE_LOW_PRICE": 14.95, "FH_CLOSING_PRICE": 18.7, "FH_LAST_TRADED_PRICE": 18.85, "FH_PREV_CLS": 16.4, "FH_SETTLE_PRICE": 18.7, "FH_TOT_TRADED_QTY": 91350, "FH_TOT_TRADED_VAL": 35389425, "FH_OPEN_INT": 697450, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 385.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 1048350, "FH_TOT_TRADED_VAL": 390844527.5, "FH_OPEN_INT": 1423900, "FH_CHANGE_IN_OI": 31900, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 385.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 54, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 52.5, "FH_CLOSING_PRICE": 54.7, "FH_LAST_TRADED_PRICE": 54.9, "FH_PREV_CLS": 49.95, "FH_SETTLE_PRICE": 54.7, "FH_TOT_TRADED_QTY": 870725, "FH_TOT_TRADED_VAL": 1129914566.25, "FH_OPEN_INT": 474150, "FH_CHANGE_IN_OI": -63075, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1254.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 2.05, "FH_TRADE_HIGH_PRICE": 2.05, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 180975, "FH_TOT_TRADED_VAL": 45579347.5, "FH_OPEN_INT": 1343025, "FH_CHANGE_IN_OI": -180975, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 276 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 8.65, "FH_TRADE_HIGH_PRICE": 10.6, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 8.3, "FH_LAST_TRADED_PRICE": 8.5, "FH_PREV_CLS": 8.4, "FH_SETTLE_PRICE": 8.3, "FH_TOT_TRADED_QTY": 7912450, "FH_TOT_TRADED_VAL": 2523561835, "FH_OPEN_INT": 4044350, "FH_CHANGE_IN_OI": -1414700, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 309.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 5.65, "FH_CLOSING_PRICE": 7.15, "FH_LAST_TRADED_PRICE": 6.95, "FH_PREV_CLS": 8.2, "FH_SETTLE_PRICE": 7.15, "FH_TOT_TRADED_QTY": 5282800, "FH_TOT_TRADED_VAL": 1673596210, "FH_OPEN_INT": 3583750, "FH_CHANGE_IN_OI": 141000, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 309.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 46, "FH_TRADE_HIGH_PRICE": 48.05, "FH_TRADE_LOW_PRICE": 20.7, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 25.2, "FH_PREV_CLS": 44.3, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 389700, "FH_TOT_TRADED_VAL": 627020617.5, "FH_OPEN_INT": 132300, "FH_CHANGE_IN_OI": 58500, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1510.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 53.3, "FH_TRADE_HIGH_PRICE": 100.7, "FH_TRADE_LOW_PRICE": 53.3, "FH_CLOSING_PRICE": 89.75, "FH_LAST_TRADED_PRICE": 89.4, "FH_PREV_CLS": 61.75, "FH_SETTLE_PRICE": 89.75, "FH_TOT_TRADED_QTY": 54000, "FH_TOT_TRADED_VAL": 89734500, "FH_OPEN_INT": 54450, "FH_CHANGE_IN_OI": -11250, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1510.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 179, "FH_TRADE_HIGH_PRICE": 211.2, "FH_TRADE_LOW_PRICE": 170, "FH_CLOSING_PRICE": 190.85, "FH_LAST_TRADED_PRICE": 194.4, "FH_PREV_CLS": 154.25, "FH_SETTLE_PRICE": 190.85, "FH_TOT_TRADED_QTY": 10650, "FH_TOT_TRADED_VAL": 41445045, "FH_OPEN_INT": 37650, "FH_CHANGE_IN_OI": 150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3832.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 64.8, "FH_TRADE_HIGH_PRICE": 64.8, "FH_TRADE_LOW_PRICE": 43.7, "FH_CLOSING_PRICE": 48.95, "FH_LAST_TRADED_PRICE": 49.05, "FH_PREV_CLS": 68.15, "FH_SETTLE_PRICE": 48.95, "FH_TOT_TRADED_QTY": 96300, "FH_TOT_TRADED_VAL": 361301062.5, "FH_OPEN_INT": 63150, "FH_CHANGE_IN_OI": 1350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3832.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 17.75, "FH_TRADE_HIGH_PRICE": 18.45, "FH_TRADE_LOW_PRICE": 12.95, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 15, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 130900, "FH_TOT_TRADED_VAL": 135540790, "FH_OPEN_INT": 277750, "FH_CHANGE_IN_OI": 13750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1044.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 38, "FH_TRADE_HIGH_PRICE": 38, "FH_TRADE_LOW_PRICE": 26.2, "FH_CLOSING_PRICE": 30.1, "FH_LAST_TRADED_PRICE": 30.5, "FH_PREV_CLS": 32.7, "FH_SETTLE_PRICE": 30.1, "FH_TOT_TRADED_QTY": 22750, "FH_TOT_TRADED_VAL": 21616432.5, "FH_OPEN_INT": 68900, "FH_CHANGE_IN_OI": 2600, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 933.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.85, "FH_TRADE_HIGH_PRICE": 17.6, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 13.8, "FH_LAST_TRADED_PRICE": 13.65, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 13.8, "FH_TOT_TRADED_QTY": 39650, "FH_TOT_TRADED_VAL": 37047692.5, "FH_OPEN_INT": 117650, "FH_CHANGE_IN_OI": -2600, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 933.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 217.95, "FH_TRADE_HIGH_PRICE": 258.6, "FH_TRADE_LOW_PRICE": 170, "FH_CLOSING_PRICE": 195.9, "FH_LAST_TRADED_PRICE": 198.7, "FH_PREV_CLS": 218.6, "FH_SETTLE_PRICE": 195.9, "FH_TOT_TRADED_QTY": 101025, "FH_TOT_TRADED_VAL": 869905620, "FH_OPEN_INT": 20550, "FH_CHANGE_IN_OI": 1950, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8280 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.95, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 1.9, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 512000, "FH_TOT_TRADED_VAL": 40932160, "FH_OPEN_INT": 787200, "FH_CHANGE_IN_OI": 140800, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 77.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.15, "FH_TRADE_HIGH_PRICE": 6.5, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 5.6, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 1738800, "FH_TOT_TRADED_VAL": 374558445, "FH_OPEN_INT": 1449900, "FH_CHANGE_IN_OI": 286200, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 206.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.1, "FH_TRADE_HIGH_PRICE": 8.65, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 7.5, "FH_LAST_TRADED_PRICE": 6.95, "FH_PREV_CLS": 7.6, "FH_SETTLE_PRICE": 7.5, "FH_TOT_TRADED_QTY": 577800, "FH_TOT_TRADED_VAL": 125641530, "FH_OPEN_INT": 688500, "FH_CHANGE_IN_OI": -54000, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 206.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 18.55, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 16.3, "FH_LAST_TRADED_PRICE": 16.25, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 16.3, "FH_TOT_TRADED_QTY": 224700, "FH_TOT_TRADED_VAL": 129715950, "FH_OPEN_INT": 246750, "FH_CHANGE_IN_OI": 43050, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 566.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 8.55, "FH_TRADE_HIGH_PRICE": 11.2, "FH_TRADE_LOW_PRICE": 7.4, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 8.4, "FH_PREV_CLS": 9.65, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 468300, "FH_TOT_TRADED_VAL": 266610067.5, "FH_OPEN_INT": 410550, "FH_CHANGE_IN_OI": -38850, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 566.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 13.25, "FH_TRADE_HIGH_PRICE": 14.85, "FH_TRADE_LOW_PRICE": 7.95, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.7, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 4231200, "FH_TOT_TRADED_VAL": 6474066360, "FH_OPEN_INT": 1955600, "FH_CHANGE_IN_OI": 233600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1444.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 59, "FH_TRADE_HIGH_PRICE": 91, "FH_TRADE_LOW_PRICE": 58.25, "FH_CLOSING_PRICE": 80.5, "FH_LAST_TRADED_PRICE": 81.25, "FH_PREV_CLS": 64.65, "FH_SETTLE_PRICE": 80.5, "FH_TOT_TRADED_QTY": 98400, "FH_TOT_TRADED_VAL": 157480240, "FH_OPEN_INT": 536800, "FH_CHANGE_IN_OI": -8800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1444.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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, "FH_TRADE_HIGH_PRICE": 16.2, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 13.15, "FH_LAST_TRADED_PRICE": 13.35, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 13.15, "FH_TOT_TRADED_QTY": 614200, "FH_TOT_TRADED_VAL": 296490836.25, "FH_OPEN_INT": 666075, "FH_CHANGE_IN_OI": 134875, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 468.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 12.35, "FH_TRADE_HIGH_PRICE": 15.05, "FH_TRADE_LOW_PRICE": 10.4, "FH_CLOSING_PRICE": 12.65, "FH_LAST_TRADED_PRICE": 11.85, "FH_PREV_CLS": 12.35, "FH_SETTLE_PRICE": 12.65, "FH_TOT_TRADED_QTY": 487625, "FH_TOT_TRADED_VAL": 235565516.25, "FH_OPEN_INT": 516675, "FH_CHANGE_IN_OI": -12450, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 468.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 15.45, "FH_TRADE_HIGH_PRICE": 18, "FH_TRADE_LOW_PRICE": 14.6, "FH_CLOSING_PRICE": 16.9, "FH_LAST_TRADED_PRICE": 16.9, "FH_PREV_CLS": 14.2, "FH_SETTLE_PRICE": 16.9, "FH_TOT_TRADED_QTY": 146300, "FH_TOT_TRADED_VAL": 41901745, "FH_OPEN_INT": 209000, "FH_CHANGE_IN_OI": -28500, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 285.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 419900, "FH_TOT_TRADED_VAL": 113730105, "FH_OPEN_INT": 1202700, "FH_CHANGE_IN_OI": 39900, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 285.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 36, "FH_TRADE_HIGH_PRICE": 38.2, "FH_TRADE_LOW_PRICE": 31.5, "FH_CLOSING_PRICE": 36.05, "FH_LAST_TRADED_PRICE": 35.8, "FH_PREV_CLS": 33.75, "FH_SETTLE_PRICE": 36.05, "FH_TOT_TRADED_QTY": 172200, "FH_TOT_TRADED_VAL": 205748077.5, "FH_OPEN_INT": 202125, "FH_CHANGE_IN_OI": -2625, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1170 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.7, "FH_TRADE_HIGH_PRICE": 30.2, "FH_TRADE_LOW_PRICE": 23.3, "FH_CLOSING_PRICE": 23.55, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 29.3, "FH_SETTLE_PRICE": 23.55, "FH_TOT_TRADED_QTY": 117075, "FH_TOT_TRADED_VAL": 138918832.5, "FH_OPEN_INT": 162750, "FH_CHANGE_IN_OI": 6825, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1170 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 25.2, "FH_TRADE_HIGH_PRICE": 26.15, "FH_TRADE_LOW_PRICE": 21.05, "FH_CLOSING_PRICE": 25.8, "FH_LAST_TRADED_PRICE": 26.05, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 25.8, "FH_TOT_TRADED_QTY": 66150, "FH_TOT_TRADED_VAL": 29356573.75, "FH_OPEN_INT": 245000, "FH_CHANGE_IN_OI": -8575, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 440.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.8, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 211925, "FH_TOT_TRADED_VAL": 89820368.75, "FH_OPEN_INT": 618625, "FH_CHANGE_IN_OI": 22050, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 440.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 4.85, "FH_TRADE_HIGH_PRICE": 5, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 396500, "FH_TOT_TRADED_VAL": 41431975, "FH_OPEN_INT": 942500, "FH_CHANGE_IN_OI": -65000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 102.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.65, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 2548800, "FH_TOT_TRADED_VAL": 333502072.5, "FH_OPEN_INT": 840750, "FH_CHANGE_IN_OI": 30975, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 127.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 1495650, "FH_TOT_TRADED_VAL": 195968426.25, "FH_OPEN_INT": 1008900, "FH_CHANGE_IN_OI": 35400, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 127.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 65.05, "FH_TRADE_HIGH_PRICE": 65.05, "FH_TRADE_LOW_PRICE": 37.3, "FH_CLOSING_PRICE": 41.55, "FH_LAST_TRADED_PRICE": 39.8, "FH_PREV_CLS": 62.75, "FH_SETTLE_PRICE": 41.55, "FH_TOT_TRADED_QTY": 3947650, "FH_TOT_TRADED_VAL": 12419447127.5, "FH_OPEN_INT": 1303050, "FH_CHANGE_IN_OI": 300650, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3048.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 51.2, "FH_TRADE_HIGH_PRICE": 107, "FH_TRADE_LOW_PRICE": 47.7, "FH_CLOSING_PRICE": 78.3, "FH_LAST_TRADED_PRICE": 82, "FH_PREV_CLS": 53.4, "FH_SETTLE_PRICE": 78.3, "FH_TOT_TRADED_QTY": 2779525, "FH_TOT_TRADED_VAL": 8840840006.25, "FH_OPEN_INT": 917875, "FH_CHANGE_IN_OI": 84175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3048.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 6.95, "FH_TRADE_HIGH_PRICE": 14.6, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 11.95, "FH_LAST_TRADED_PRICE": 11.2, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 11.95, "FH_TOT_TRADED_QTY": 6463400, "FH_TOT_TRADED_VAL": 2234364825, "FH_OPEN_INT": 1111800, "FH_CHANGE_IN_OI": -100300, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 337.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 13.35, "FH_TRADE_HIGH_PRICE": 13.8, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 8.05, "FH_LAST_TRADED_PRICE": 8.4, "FH_PREV_CLS": 16, "FH_SETTLE_PRICE": 8.05, "FH_TOT_TRADED_QTY": 3527500, "FH_TOT_TRADED_VAL": 1212780340, "FH_OPEN_INT": 1067600, "FH_CHANGE_IN_OI": 549100, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 337.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 80.15, "FH_TRADE_HIGH_PRICE": 109.9, "FH_TRADE_LOW_PRICE": 80.15, "FH_CLOSING_PRICE": 108, "FH_LAST_TRADED_PRICE": 108, "FH_PREV_CLS": 77.45, "FH_SETTLE_PRICE": 108, "FH_TOT_TRADED_QTY": 18700, "FH_TOT_TRADED_VAL": 27194028.75, "FH_OPEN_INT": 25925, "FH_CHANGE_IN_OI": 1700, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1454.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10.5, "FH_TRADE_HIGH_PRICE": 11.05, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 5.9, "FH_LAST_TRADED_PRICE": 5.55, "FH_PREV_CLS": 11.1, "FH_SETTLE_PRICE": 5.9, "FH_TOT_TRADED_QTY": 94775, "FH_TOT_TRADED_VAL": 129580545, "FH_OPEN_INT": 122825, "FH_CHANGE_IN_OI": 3825, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1454.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 131, "FH_TRADE_HIGH_PRICE": 134.5, "FH_TRADE_LOW_PRICE": 80.5, "FH_CLOSING_PRICE": 84.7, "FH_LAST_TRADED_PRICE": 80.95, "FH_PREV_CLS": 123.55, "FH_SETTLE_PRICE": 84.7, "FH_TOT_TRADED_QTY": 40950, "FH_TOT_TRADED_VAL": 155518676.25, "FH_OPEN_INT": 32200, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3664 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 63, "FH_TRADE_HIGH_PRICE": 107.6, "FH_TRADE_LOW_PRICE": 60.3, "FH_CLOSING_PRICE": 102.35, "FH_LAST_TRADED_PRICE": 105.8, "FH_PREV_CLS": 68.5, "FH_SETTLE_PRICE": 102.35, "FH_TOT_TRADED_QTY": 33950, "FH_TOT_TRADED_VAL": 128716096.25, "FH_OPEN_INT": 33425, "FH_CHANGE_IN_OI": 3675, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3664 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.6, "FH_LAST_TRADED_PRICE": 0.6, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.6, "FH_TOT_TRADED_QTY": 950403075, "FH_TOT_TRADED_VAL": 7114192650, "FH_OPEN_INT": 485172300, "FH_CHANGE_IN_OI": -62040300, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.6, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 359590725, "FH_TOT_TRADED_VAL": 2642609437.5, "FH_OPEN_INT": 294262575, "FH_CHANGE_IN_OI": 77193000, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 14.4, "FH_TRADE_HIGH_PRICE": 15.5, "FH_TRADE_LOW_PRICE": 12.55, "FH_CLOSING_PRICE": 14.5, "FH_LAST_TRADED_PRICE": 14.85, "FH_PREV_CLS": 13.6, "FH_SETTLE_PRICE": 14.5, "FH_TOT_TRADED_QTY": 103600, "FH_TOT_TRADED_VAL": 41850620, "FH_OPEN_INT": 186200, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 396.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 8.05, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 6.9, "FH_CLOSING_PRICE": 7.1, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 7.1, "FH_TOT_TRADED_QTY": 217000, "FH_TOT_TRADED_VAL": 86293200, "FH_OPEN_INT": 357000, "FH_CHANGE_IN_OI": -35000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 396.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 23.95, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 16.15, "FH_CLOSING_PRICE": 19.25, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 22.8, "FH_SETTLE_PRICE": 19.25, "FH_TOT_TRADED_QTY": 334600, "FH_TOT_TRADED_VAL": 297274950, "FH_OPEN_INT": 203700, "FH_CHANGE_IN_OI": 39200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 877.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 12.25, "FH_TRADE_HIGH_PRICE": 12.25, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.3, "FH_PREV_CLS": 11.05, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 6910550, "FH_TOT_TRADED_VAL": 3504453885, "FH_OPEN_INT": 1998750, "FH_CHANGE_IN_OI": 1056775, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 469.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.5, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 6.7, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 7.5, "FH_SETTLE_PRICE": 6.7, "FH_TOT_TRADED_QTY": 1404000, "FH_TOT_TRADED_VAL": 1032734950, "FH_OPEN_INT": 467000, "FH_CHANGE_IN_OI": 47000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 694.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 43.9, "FH_TRADE_HIGH_PRICE": 44.8, "FH_TRADE_LOW_PRICE": 36, "FH_CLOSING_PRICE": 36.5, "FH_LAST_TRADED_PRICE": 36.1, "FH_PREV_CLS": 37.15, "FH_SETTLE_PRICE": 36.5, "FH_TOT_TRADED_QTY": 24000, "FH_TOT_TRADED_VAL": 18478350, "FH_OPEN_INT": 204000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 694.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.05, "FH_TRADE_HIGH_PRICE": 43, "FH_TRADE_LOW_PRICE": 27.3, "FH_CLOSING_PRICE": 33.1, "FH_LAST_TRADED_PRICE": 34.3, "FH_PREV_CLS": 38.25, "FH_SETTLE_PRICE": 33.1, "FH_TOT_TRADED_QTY": 48025, "FH_TOT_TRADED_VAL": 58278932.5, "FH_OPEN_INT": 22100, "FH_CHANGE_IN_OI": 11475, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1165.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 33.75, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 27.65, "FH_CLOSING_PRICE": 38.1, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 30.7, "FH_SETTLE_PRICE": 38.1, "FH_TOT_TRADED_QTY": 76075, "FH_TOT_TRADED_VAL": 92632787.5, "FH_OPEN_INT": 71825, "FH_CHANGE_IN_OI": 8075, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1165.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 7.75, "FH_TRADE_LOW_PRICE": 6.35, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 6.45, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 191250, "FH_TOT_TRADED_VAL": 23854400, "FH_OPEN_INT": 352750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 123.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.35, "FH_TRADE_HIGH_PRICE": 1.55, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.7, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 777750, "FH_TOT_TRADED_VAL": 92365675, "FH_OPEN_INT": 378250, "FH_CHANGE_IN_OI": -136000, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 123.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.95, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.8, "FH_PREV_CLS": 6.55, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 220800, "FH_TOT_TRADED_VAL": 32497447.5, "FH_OPEN_INT": 603750, "FH_CHANGE_IN_OI": -10350, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.95, "FH_TRADE_HIGH_PRICE": 2.65, "FH_TRADE_LOW_PRICE": 1.55, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 848700, "FH_TOT_TRADED_VAL": 120520402.5, "FH_OPEN_INT": 1238550, "FH_CHANGE_IN_OI": 34500, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 155.35, "FH_TRADE_HIGH_PRICE": 155.35, "FH_TRADE_LOW_PRICE": 127, "FH_CLOSING_PRICE": 143.15, "FH_LAST_TRADED_PRICE": 149.9, "FH_PREV_CLS": 143.65, "FH_SETTLE_PRICE": 143.15, "FH_TOT_TRADED_QTY": 29925, "FH_TOT_TRADED_VAL": 81983711.25, "FH_OPEN_INT": 53550, "FH_CHANGE_IN_OI": 2975, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2670.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 14.95, "FH_TRADE_HIGH_PRICE": 15.05, "FH_TRADE_LOW_PRICE": 10.25, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 14, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 602100, "FH_TOT_TRADED_VAL": 476880446.25, "FH_OPEN_INT": 849150, "FH_CHANGE_IN_OI": 87750, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 755.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 34.35, "FH_TRADE_HIGH_PRICE": 41.4, "FH_TRADE_LOW_PRICE": 30.45, "FH_CLOSING_PRICE": 34, "FH_LAST_TRADED_PRICE": 34.15, "FH_PREV_CLS": 34.05, "FH_SETTLE_PRICE": 34, "FH_TOT_TRADED_QTY": 80325, "FH_TOT_TRADED_VAL": 65644020, "FH_OPEN_INT": 114750, "FH_CHANGE_IN_OI": -4050, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 755.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 44.1, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 29, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 37.5, "FH_SETTLE_PRICE": 29, "FH_TOT_TRADED_QTY": 337950, "FH_TOT_TRADED_VAL": 416600887.5, "FH_OPEN_INT": 194850, "FH_CHANGE_IN_OI": 34650, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1174.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 41.75, "FH_TRADE_HIGH_PRICE": 54.9, "FH_TRADE_LOW_PRICE": 34.4, "FH_CLOSING_PRICE": 48.8, "FH_LAST_TRADED_PRICE": 47.9, "FH_PREV_CLS": 42, "FH_SETTLE_PRICE": 48.8, "FH_TOT_TRADED_QTY": 94050, "FH_TOT_TRADED_VAL": 117076252.5, "FH_OPEN_INT": 97650, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1174.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17, "FH_TRADE_HIGH_PRICE": 17.65, "FH_TRADE_LOW_PRICE": 12.55, "FH_CLOSING_PRICE": 15.8, "FH_LAST_TRADED_PRICE": 15.65, "FH_PREV_CLS": 15.6, "FH_SETTLE_PRICE": 15.8, "FH_TOT_TRADED_QTY": 164000, "FH_TOT_TRADED_VAL": 92682600, "FH_OPEN_INT": 308000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 554.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.5, "FH_TRADE_HIGH_PRICE": 10.75, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 254000, "FH_TOT_TRADED_VAL": 141905450, "FH_OPEN_INT": 961000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 554.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 22.7, "FH_TRADE_LOW_PRICE": 17.85, "FH_CLOSING_PRICE": 20.75, "FH_LAST_TRADED_PRICE": 21.4, "FH_PREV_CLS": 18.95, "FH_SETTLE_PRICE": 20.75, "FH_TOT_TRADED_QTY": 465375, "FH_TOT_TRADED_VAL": 172582087.5, "FH_OPEN_INT": 1216350, "FH_CHANGE_IN_OI": 34425, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 366.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.75, "FH_PREV_CLS": 3.8, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 1765875, "FH_TOT_TRADED_VAL": 623460018.75, "FH_OPEN_INT": 2022150, "FH_CHANGE_IN_OI": 2550, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 366.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.9, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 23.4, "FH_LAST_TRADED_PRICE": 22.95, "FH_PREV_CLS": 20.9, "FH_SETTLE_PRICE": 23.4, "FH_TOT_TRADED_QTY": 154000, "FH_TOT_TRADED_VAL": 111119662.5, "FH_OPEN_INT": 353500, "FH_CHANGE_IN_OI": -13125, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 714.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7.45, "FH_TRADE_HIGH_PRICE": 9.8, "FH_TRADE_LOW_PRICE": 6.05, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 6.35, "FH_PREV_CLS": 8.35, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 523250, "FH_TOT_TRADED_VAL": 370261762.5, "FH_OPEN_INT": 658000, "FH_CHANGE_IN_OI": -79625, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 714.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 50.55, "FH_TRADE_HIGH_PRICE": 62.25, "FH_TRADE_LOW_PRICE": 44.25, "FH_CLOSING_PRICE": 60.45, "FH_LAST_TRADED_PRICE": 60.15, "FH_PREV_CLS": 46.7, "FH_SETTLE_PRICE": 60.45, "FH_TOT_TRADED_QTY": 175000, "FH_TOT_TRADED_VAL": 261115906.25, "FH_OPEN_INT": 110000, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1490.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 25.95, "FH_TRADE_HIGH_PRICE": 29.05, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 18.2, "FH_LAST_TRADED_PRICE": 17.8, "FH_PREV_CLS": 29.85, "FH_SETTLE_PRICE": 18.2, "FH_TOT_TRADED_QTY": 195625, "FH_TOT_TRADED_VAL": 286221250, "FH_OPEN_INT": 197500, "FH_CHANGE_IN_OI": 29375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1490.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 27.95, "FH_TRADE_HIGH_PRICE": 29.1, "FH_TRADE_LOW_PRICE": 20.4, "FH_CLOSING_PRICE": 24.6, "FH_LAST_TRADED_PRICE": 25.1, "FH_PREV_CLS": 27.4, "FH_SETTLE_PRICE": 24.6, "FH_TOT_TRADED_QTY": 53600, "FH_TOT_TRADED_VAL": 36688040, "FH_OPEN_INT": 106400, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 672.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7, "FH_TRADE_HIGH_PRICE": 13.05, "FH_TRADE_LOW_PRICE": 6.3, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 7.8, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 336800, "FH_TOT_TRADED_VAL": 225445520, "FH_OPEN_INT": 239200, "FH_CHANGE_IN_OI": -12800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 672.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 83.4, "FH_TRADE_HIGH_PRICE": 129.95, "FH_TRADE_LOW_PRICE": 68.55, "FH_CLOSING_PRICE": 86.9, "FH_LAST_TRADED_PRICE": 77.45, "FH_PREV_CLS": 93.7, "FH_SETTLE_PRICE": 86.9, "FH_TOT_TRADED_QTY": 46700, "FH_TOT_TRADED_VAL": 252061615, "FH_OPEN_INT": 23300, "FH_CHANGE_IN_OI": -3800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5451 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.9, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.25, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 878850, "FH_TOT_TRADED_VAL": 77535146.25, "FH_OPEN_INT": 599850, "FH_CHANGE_IN_OI": 76725, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 85.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.45, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.8, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 1234575, "FH_TOT_TRADED_VAL": 108605283.75, "FH_OPEN_INT": 1339200, "FH_CHANGE_IN_OI": 292950, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 85.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 165, "FH_TRADE_HIGH_PRICE": 221.35, "FH_TRADE_LOW_PRICE": 125, "FH_CLOSING_PRICE": 175, "FH_LAST_TRADED_PRICE": 172, "FH_PREV_CLS": 217.8, "FH_SETTLE_PRICE": 175, "FH_TOT_TRADED_QTY": 10425, "FH_TOT_TRADED_VAL": 69485775, "FH_OPEN_INT": 16875, "FH_CHANGE_IN_OI": 225, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6509.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 83.05, "FH_TRADE_HIGH_PRICE": 95, "FH_TRADE_LOW_PRICE": 79, "FH_CLOSING_PRICE": 83.35, "FH_LAST_TRADED_PRICE": 83.35, "FH_PREV_CLS": 75.75, "FH_SETTLE_PRICE": 83.35, "FH_TOT_TRADED_QTY": 33250, "FH_TOT_TRADED_VAL": 51436871.25, "FH_OPEN_INT": 82650, "FH_CHANGE_IN_OI": -4750, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1523.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 21.5, "FH_TRADE_HIGH_PRICE": 22.2, "FH_TRADE_LOW_PRICE": 14.6, "FH_CLOSING_PRICE": 18.15, "FH_LAST_TRADED_PRICE": 17.3, "FH_PREV_CLS": 23.05, "FH_SETTLE_PRICE": 18.15, "FH_TOT_TRADED_QTY": 275500, "FH_TOT_TRADED_VAL": 407130741.25, "FH_OPEN_INT": 220400, "FH_CHANGE_IN_OI": 8550, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1523.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 131.15, "FH_TRADE_HIGH_PRICE": 131.15, "FH_TRADE_LOW_PRICE": 100.2, "FH_CLOSING_PRICE": 123.1, "FH_LAST_TRADED_PRICE": 120, "FH_PREV_CLS": 131.2, "FH_SETTLE_PRICE": 123.1, "FH_TOT_TRADED_QTY": 4800, "FH_TOT_TRADED_VAL": 14712130, "FH_OPEN_INT": 7200, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2990.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 62, "FH_TRADE_HIGH_PRICE": 89, "FH_TRADE_LOW_PRICE": 50.5, "FH_CLOSING_PRICE": 69.1, "FH_LAST_TRADED_PRICE": 68, "FH_PREV_CLS": 72.9, "FH_SETTLE_PRICE": 69.1, "FH_TOT_TRADED_QTY": 22800, "FH_TOT_TRADED_VAL": 68982950, "FH_OPEN_INT": 22800, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2990.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 36.2, "FH_TRADE_HIGH_PRICE": 41.65, "FH_TRADE_LOW_PRICE": 28.8, "FH_CLOSING_PRICE": 33.65, "FH_LAST_TRADED_PRICE": 33.5, "FH_PREV_CLS": 34.65, "FH_SETTLE_PRICE": 33.65, "FH_TOT_TRADED_QTY": 421400, "FH_TOT_TRADED_VAL": 241602620, "FH_OPEN_INT": 282800, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 554.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 16.35, "FH_TRADE_HIGH_PRICE": 20.5, "FH_TRADE_LOW_PRICE": 13.1, "FH_CLOSING_PRICE": 16.9, "FH_LAST_TRADED_PRICE": 16.8, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 16.9, "FH_TOT_TRADED_QTY": 693700, "FH_TOT_TRADED_VAL": 386082025, "FH_OPEN_INT": 812700, "FH_CHANGE_IN_OI": 59500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 554.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 27.75, "FH_TRADE_HIGH_PRICE": 55.75, "FH_TRADE_LOW_PRICE": 22.4, "FH_CLOSING_PRICE": 38.3, "FH_LAST_TRADED_PRICE": 37.9, "FH_PREV_CLS": 27.9, "FH_SETTLE_PRICE": 38.3, "FH_TOT_TRADED_QTY": 1828750, "FH_TOT_TRADED_VAL": 2699827025, "FH_OPEN_INT": 287350, "FH_CHANGE_IN_OI": 93800, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 3.05, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.85, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 2.85, "FH_TOT_TRADED_QTY": 3992550, "FH_TOT_TRADED_VAL": 290500260, "FH_OPEN_INT": 4302150, "FH_CHANGE_IN_OI": 793350, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 2.4, "FH_TRADE_HIGH_PRICE": 3.15, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 2689650, "FH_TOT_TRADED_VAL": 195525300, "FH_OPEN_INT": 3870000, "FH_CHANGE_IN_OI": 432150, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 509.95, "FH_TRADE_HIGH_PRICE": 528.1, "FH_TRADE_LOW_PRICE": 350.8, "FH_CLOSING_PRICE": 383.95, "FH_LAST_TRADED_PRICE": 389.8, "FH_PREV_CLS": 465.4, "FH_SETTLE_PRICE": 383.95, "FH_TOT_TRADED_QTY": 52425, "FH_TOT_TRADED_VAL": 755665083.75, "FH_OPEN_INT": 36525, "FH_CHANGE_IN_OI": 5475, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13915 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 357.05, "FH_TRADE_HIGH_PRICE": 470.65, "FH_TRADE_LOW_PRICE": 311.25, "FH_CLOSING_PRICE": 411.9, "FH_LAST_TRADED_PRICE": 409.95, "FH_PREV_CLS": 373.15, "FH_SETTLE_PRICE": 411.9, "FH_TOT_TRADED_QTY": 35100, "FH_TOT_TRADED_VAL": 505358460, "FH_OPEN_INT": 37350, "FH_CHANGE_IN_OI": -2550, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13915 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1587.4, "FH_TRADE_HIGH_PRICE": 1587.4, "FH_TRADE_LOW_PRICE": 1306.5, "FH_CLOSING_PRICE": 1309.85, "FH_LAST_TRADED_PRICE": 1309.85, "FH_PREV_CLS": 1650, "FH_SETTLE_PRICE": 1620.35, "FH_TOT_TRADED_QTY": 240, "FH_TOT_TRADED_VAL": 10894759.5, "FH_OPEN_INT": 765, "FH_CHANGE_IN_OI": -105, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44285 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 691.45, "FH_TRADE_HIGH_PRICE": 1010, "FH_TRADE_LOW_PRICE": 690, "FH_CLOSING_PRICE": 900, "FH_LAST_TRADED_PRICE": 900, "FH_PREV_CLS": 790.85, "FH_SETTLE_PRICE": 900, "FH_TOT_TRADED_QTY": 690, "FH_TOT_TRADED_VAL": 30959102.25, "FH_OPEN_INT": 2040, "FH_CHANGE_IN_OI": 105, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44285 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.85, "FH_TRADE_HIGH_PRICE": 17.95, "FH_TRADE_LOW_PRICE": 13.6, "FH_CLOSING_PRICE": 16.3, "FH_LAST_TRADED_PRICE": 16.6, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 16.3, "FH_TOT_TRADED_QTY": 500000, "FH_TOT_TRADED_VAL": 258061100, "FH_OPEN_INT": 914000, "FH_CHANGE_IN_OI": 92000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 504.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 12.45, "FH_TRADE_LOW_PRICE": 8.9, "FH_CLOSING_PRICE": 9.85, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 11.45, "FH_SETTLE_PRICE": 9.85, "FH_TOT_TRADED_QTY": 435000, "FH_TOT_TRADED_VAL": 221979600, "FH_OPEN_INT": 747000, "FH_CHANGE_IN_OI": -25000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 504.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 33.2, "FH_TRADE_HIGH_PRICE": 40, "FH_TRADE_LOW_PRICE": 26.8, "FH_CLOSING_PRICE": 30, "FH_LAST_TRADED_PRICE": 30, "FH_PREV_CLS": 35, "FH_SETTLE_PRICE": 34.7, "FH_TOT_TRADED_QTY": 21000, "FH_TOT_TRADED_VAL": 13933850, "FH_OPEN_INT": 39000, "FH_CHANGE_IN_OI": -2000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 648.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 7, "FH_TRADE_HIGH_PRICE": 8.55, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 7.9, "FH_LAST_TRADED_PRICE": 7.9, "FH_PREV_CLS": 6.75, "FH_SETTLE_PRICE": 7.9, "FH_TOT_TRADED_QTY": 77000, "FH_TOT_TRADED_VAL": 49070500, "FH_OPEN_INT": 109000, "FH_CHANGE_IN_OI": -13000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 648.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 136, "FH_TRADE_HIGH_PRICE": 158.8, "FH_TRADE_LOW_PRICE": 114.5, "FH_CLOSING_PRICE": 126.05, "FH_LAST_TRADED_PRICE": 128, "FH_PREV_CLS": 127.8, "FH_SETTLE_PRICE": 126.05, "FH_TOT_TRADED_QTY": 140700, "FH_TOT_TRADED_VAL": 806981295, "FH_OPEN_INT": 77100, "FH_CHANGE_IN_OI": -1950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5572.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 128.1, "FH_TRADE_HIGH_PRICE": 147.4, "FH_TRADE_LOW_PRICE": 105, "FH_CLOSING_PRICE": 124, "FH_LAST_TRADED_PRICE": 123, "FH_PREV_CLS": 142.35, "FH_SETTLE_PRICE": 124, "FH_TOT_TRADED_QTY": 100200, "FH_TOT_TRADED_VAL": 573514942.5, "FH_OPEN_INT": 52050, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5572.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.9, "FH_TRADE_HIGH_PRICE": 13.55, "FH_TRADE_LOW_PRICE": 10.3, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 11.9, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 158400, "FH_TOT_TRADED_VAL": 71638132.5, "FH_OPEN_INT": 300300, "FH_CHANGE_IN_OI": -24750, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 435 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 15.8, "FH_TRADE_HIGH_PRICE": 18.4, "FH_TRADE_LOW_PRICE": 14.45, "FH_CLOSING_PRICE": 15, "FH_LAST_TRADED_PRICE": 15, "FH_PREV_CLS": 18.2, "FH_SETTLE_PRICE": 15, "FH_TOT_TRADED_QTY": 57750, "FH_TOT_TRADED_VAL": 26362957.5, "FH_OPEN_INT": 316800, "FH_CHANGE_IN_OI": -3300, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 435 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 54, "FH_TRADE_HIGH_PRICE": 60.05, "FH_TRADE_LOW_PRICE": 41.85, "FH_CLOSING_PRICE": 59, "FH_LAST_TRADED_PRICE": 58.8, "FH_PREV_CLS": 49.55, "FH_SETTLE_PRICE": 59, "FH_TOT_TRADED_QTY": 63000, "FH_TOT_TRADED_VAL": 97747877.5, "FH_OPEN_INT": 61950, "FH_CHANGE_IN_OI": -6650, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1518.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 41.95, "FH_TRADE_HIGH_PRICE": 51, "FH_TRADE_LOW_PRICE": 33.9, "FH_CLOSING_PRICE": 34.75, "FH_LAST_TRADED_PRICE": 35, "FH_PREV_CLS": 46.8, "FH_SETTLE_PRICE": 34.75, "FH_TOT_TRADED_QTY": 76300, "FH_TOT_TRADED_VAL": 117567065, "FH_OPEN_INT": 157850, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1518.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 43.95, "FH_TRADE_HIGH_PRICE": 50.55, "FH_TRADE_LOW_PRICE": 36.05, "FH_CLOSING_PRICE": 45.1, "FH_LAST_TRADED_PRICE": 48.5, "FH_PREV_CLS": 40.65, "FH_SETTLE_PRICE": 45.1, "FH_TOT_TRADED_QTY": 328900, "FH_TOT_TRADED_VAL": 491488806.25, "FH_OPEN_INT": 204750, "FH_CHANGE_IN_OI": 8125, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1443.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 45.05, "FH_TRADE_HIGH_PRICE": 55.4, "FH_TRADE_LOW_PRICE": 40.7, "FH_CLOSING_PRICE": 43.6, "FH_LAST_TRADED_PRICE": 42.2, "FH_PREV_CLS": 51.85, "FH_SETTLE_PRICE": 43.6, "FH_TOT_TRADED_QTY": 126425, "FH_TOT_TRADED_VAL": 189226001.25, "FH_OPEN_INT": 123175, "FH_CHANGE_IN_OI": 6825, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1443.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 27.2, "FH_TRADE_HIGH_PRICE": 33, "FH_TRADE_LOW_PRICE": 27.05, "FH_CLOSING_PRICE": 29.2, "FH_LAST_TRADED_PRICE": 30.1, "FH_PREV_CLS": 27.85, "FH_SETTLE_PRICE": 29.2, "FH_TOT_TRADED_QTY": 55825, "FH_TOT_TRADED_VAL": 48570650, "FH_OPEN_INT": 74675, "FH_CHANGE_IN_OI": 5075, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 839.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 26.35, "FH_TRADE_HIGH_PRICE": 28.6, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 25, "FH_LAST_TRADED_PRICE": 24.7, "FH_PREV_CLS": 27.7, "FH_SETTLE_PRICE": 25, "FH_TOT_TRADED_QTY": 26100, "FH_TOT_TRADED_VAL": 22582481.25, "FH_OPEN_INT": 56550, "FH_CHANGE_IN_OI": 3625, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 839.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 93.45, "FH_TRADE_HIGH_PRICE": 116, "FH_TRADE_LOW_PRICE": 88.6, "FH_CLOSING_PRICE": 111.9, "FH_LAST_TRADED_PRICE": 112.35, "FH_PREV_CLS": 93.45, "FH_SETTLE_PRICE": 111.9, "FH_TOT_TRADED_QTY": 440750, "FH_TOT_TRADED_VAL": 1037513212.5, "FH_OPEN_INT": 104000, "FH_CHANGE_IN_OI": -14500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2296.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 71.15, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 55.4, "FH_CLOSING_PRICE": 57.3, "FH_LAST_TRADED_PRICE": 56.35, "FH_PREV_CLS": 78.9, "FH_SETTLE_PRICE": 57.3, "FH_TOT_TRADED_QTY": 256000, "FH_TOT_TRADED_VAL": 592873025, "FH_OPEN_INT": 141000, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2296.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 11.6, "FH_TRADE_HIGH_PRICE": 12.95, "FH_TRADE_LOW_PRICE": 11.25, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 11.35, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 22904, "FH_TOT_TRADED_VAL": 3374577.2, "FH_OPEN_INT": 127608, "FH_CHANGE_IN_OI": -13088, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.4, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 418816, "FH_TOT_TRADED_VAL": 56960284.8, "FH_OPEN_INT": 932520, "FH_CHANGE_IN_OI": -65440, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 410, "FH_TRADE_HIGH_PRICE": 460.05, "FH_TRADE_LOW_PRICE": 349.95, "FH_CLOSING_PRICE": 374.1, "FH_LAST_TRADED_PRICE": 375.3, "FH_PREV_CLS": 389.45, "FH_SETTLE_PRICE": 374.1, "FH_TOT_TRADED_QTY": 27875, "FH_TOT_TRADED_VAL": 217646643.75, "FH_OPEN_INT": 35500, "FH_CHANGE_IN_OI": -3750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7605.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 117, "FH_TRADE_HIGH_PRICE": 154.5, "FH_TRADE_LOW_PRICE": 99.5, "FH_CLOSING_PRICE": 132.2, "FH_LAST_TRADED_PRICE": 128, "FH_PREV_CLS": 132.55, "FH_SETTLE_PRICE": 132.2, "FH_TOT_TRADED_QTY": 77125, "FH_TOT_TRADED_VAL": 580552150, "FH_OPEN_INT": 52250, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7605.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 30.4, "FH_TRADE_HIGH_PRICE": 34.3, "FH_TRADE_LOW_PRICE": 26.95, "FH_CLOSING_PRICE": 31.5, "FH_LAST_TRADED_PRICE": 32.85, "FH_PREV_CLS": 27.6, "FH_SETTLE_PRICE": 31.5, "FH_TOT_TRADED_QTY": 106425, "FH_TOT_TRADED_VAL": 64040748.75, "FH_OPEN_INT": 112200, "FH_CHANGE_IN_OI": -16500, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 592.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.35, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 6.2, "FH_LAST_TRADED_PRICE": 5.85, "FH_PREV_CLS": 9.15, "FH_SETTLE_PRICE": 6.2, "FH_TOT_TRADED_QTY": 376200, "FH_TOT_TRADED_VAL": 217007835, "FH_OPEN_INT": 441375, "FH_CHANGE_IN_OI": 12375, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 592.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 26.15, "FH_CLOSING_PRICE": 31.15, "FH_LAST_TRADED_PRICE": 32.15, "FH_PREV_CLS": 26.4, "FH_SETTLE_PRICE": 31.15, "FH_TOT_TRADED_QTY": 192000, "FH_TOT_TRADED_VAL": 206250900, "FH_OPEN_INT": 125500, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1037.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 29.4, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 27.15, "FH_LAST_TRADED_PRICE": 27.25, "FH_PREV_CLS": 31.95, "FH_SETTLE_PRICE": 27.15, "FH_TOT_TRADED_QTY": 19500, "FH_TOT_TRADED_VAL": 20778525, "FH_OPEN_INT": 89000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1037.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 134.9, "FH_TRADE_HIGH_PRICE": 136.1, "FH_TRADE_LOW_PRICE": 105.05, "FH_CLOSING_PRICE": 115.2, "FH_LAST_TRADED_PRICE": 116, "FH_PREV_CLS": 121.9, "FH_SETTLE_PRICE": 115.2, "FH_TOT_TRADED_QTY": 453450, "FH_TOT_TRADED_VAL": 2638981237.5, "FH_OPEN_INT": 310950, "FH_CHANGE_IN_OI": 48000, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5670 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=05-09-2025&to=05-09-2025&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": 121.65, "FH_TRADE_HIGH_PRICE": 152.5, "FH_TRADE_LOW_PRICE": 108.3, "FH_CLOSING_PRICE": 124.25, "FH_LAST_TRADED_PRICE": 125.15, "FH_PREV_CLS": 128.5, "FH_SETTLE_PRICE": 124.25, "FH_TOT_TRADED_QTY": 179400, "FH_TOT_TRADED_VAL": 1045528882.5, "FH_OPEN_INT": 253050, "FH_CHANGE_IN_OI": -6300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "05-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-04T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5670 } ] } ] }