{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 15, "FH_TRADE_HIGH_PRICE": 17.15, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 15, "FH_LAST_TRADED_PRICE": 15.2, "FH_PREV_CLS": 15.15, "FH_SETTLE_PRICE": 15, "FH_TOT_TRADED_QTY": 1001100, "FH_TOT_TRADED_VAL": 526311816.25, "FH_OPEN_INT": 875375, "FH_CHANGE_IN_OI": -105750, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 505.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 19.55, "FH_TRADE_HIGH_PRICE": 20.35, "FH_TRADE_LOW_PRICE": 14.8, "FH_CLOSING_PRICE": 16.5, "FH_LAST_TRADED_PRICE": 16.25, "FH_PREV_CLS": 20.45, "FH_SETTLE_PRICE": 16.5, "FH_TOT_TRADED_QTY": 235000, "FH_TOT_TRADED_VAL": 123737311.25, "FH_OPEN_INT": 487625, "FH_CHANGE_IN_OI": 16450, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 505.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 62, "FH_TRADE_HIGH_PRICE": 70.4, "FH_TRADE_LOW_PRICE": 55.8, "FH_CLOSING_PRICE": 56.3, "FH_LAST_TRADED_PRICE": 55.8, "FH_PREV_CLS": 52.25, "FH_SETTLE_PRICE": 56.3, "FH_TOT_TRADED_QTY": 14850, "FH_TOT_TRADED_VAL": 19936180, "FH_OPEN_INT": 23100, "FH_CHANGE_IN_OI": -1100, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1309.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26.3, "FH_TRADE_HIGH_PRICE": 26.3, "FH_TRADE_LOW_PRICE": 17.85, "FH_CLOSING_PRICE": 20.75, "FH_LAST_TRADED_PRICE": 20.9, "FH_PREV_CLS": 27.7, "FH_SETTLE_PRICE": 20.75, "FH_TOT_TRADED_QTY": 29150, "FH_TOT_TRADED_VAL": 37905285, "FH_OPEN_INT": 52250, "FH_CHANGE_IN_OI": 2200, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1309.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 77, "FH_TRADE_HIGH_PRICE": 86.65, "FH_TRADE_LOW_PRICE": 63, "FH_CLOSING_PRICE": 71.65, "FH_LAST_TRADED_PRICE": 73.7, "FH_PREV_CLS": 77.7, "FH_SETTLE_PRICE": 71.65, "FH_TOT_TRADED_QTY": 214375, "FH_TOT_TRADED_VAL": 798715067.5, "FH_OPEN_INT": 162750, "FH_CHANGE_IN_OI": 3850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3658 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 46.65, "FH_TRADE_HIGH_PRICE": 55.4, "FH_TRADE_LOW_PRICE": 36.7, "FH_CLOSING_PRICE": 45, "FH_LAST_TRADED_PRICE": 44.45, "FH_PREV_CLS": 44.7, "FH_SETTLE_PRICE": 45, "FH_TOT_TRADED_QTY": 306775, "FH_TOT_TRADED_VAL": 1133326993.75, "FH_OPEN_INT": 155050, "FH_CHANGE_IN_OI": -4550, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3658 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 9.7, "FH_TRADE_HIGH_PRICE": 11.35, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 9.75, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 9.45, "FH_SETTLE_PRICE": 9.75, "FH_TOT_TRADED_QTY": 187200, "FH_TOT_TRADED_VAL": 52434990, "FH_OPEN_INT": 937800, "FH_CHANGE_IN_OI": 18000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 274.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.8, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.55, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.15, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 374400, "FH_TOT_TRADED_VAL": 102591180, "FH_OPEN_INT": 1245600, "FH_CHANGE_IN_OI": 43200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 274.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 12.35, "FH_TRADE_HIGH_PRICE": 15.35, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 13.5, "FH_LAST_TRADED_PRICE": 13.45, "FH_PREV_CLS": 11.7, "FH_SETTLE_PRICE": 13.5, "FH_TOT_TRADED_QTY": 246875, "FH_TOT_TRADED_VAL": 61341875, "FH_OPEN_INT": 550000, "FH_CHANGE_IN_OI": -87500, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 247.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.45, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 1140625, "FH_TOT_TRADED_VAL": 270912500, "FH_OPEN_INT": 759375, "FH_CHANGE_IN_OI": 215625, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 247.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 70.6, "FH_TRADE_HIGH_PRICE": 83.15, "FH_TRADE_LOW_PRICE": 66.2, "FH_CLOSING_PRICE": 69.1, "FH_LAST_TRADED_PRICE": 68.7, "FH_PREV_CLS": 79.8, "FH_SETTLE_PRICE": 69.1, "FH_TOT_TRADED_QTY": 15375, "FH_TOT_TRADED_VAL": 22047862.5, "FH_OPEN_INT": 70875, "FH_CHANGE_IN_OI": 2625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 14.1, "FH_TRADE_LOW_PRICE": 10.65, "FH_CLOSING_PRICE": 13.75, "FH_LAST_TRADED_PRICE": 13.6, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 13.75, "FH_TOT_TRADED_QTY": 87000, "FH_TOT_TRADED_VAL": 119400337.5, "FH_OPEN_INT": 109500, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 64.45, "FH_TRADE_HIGH_PRICE": 64.45, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 56.7, "FH_LAST_TRADED_PRICE": 58.05, "FH_PREV_CLS": 100.95, "FH_SETTLE_PRICE": 56.7, "FH_TOT_TRADED_QTY": 9425, "FH_TOT_TRADED_VAL": 18283297.5, "FH_OPEN_INT": 5200, "FH_CHANGE_IN_OI": 975, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1884.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 281.6, "FH_TRADE_HIGH_PRICE": 353, "FH_TRADE_LOW_PRICE": 266.4, "FH_CLOSING_PRICE": 353, "FH_LAST_TRADED_PRICE": 353, "FH_PREV_CLS": 275.85, "FH_SETTLE_PRICE": 443.85, "FH_TOT_TRADED_QTY": 6750, "FH_TOT_TRADED_VAL": 50048925, "FH_OPEN_INT": 17750, "FH_CHANGE_IN_OI": -2375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7324.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 89.85, "FH_TRADE_HIGH_PRICE": 98.55, "FH_TRADE_LOW_PRICE": 52.85, "FH_CLOSING_PRICE": 62.9, "FH_LAST_TRADED_PRICE": 60.1, "FH_PREV_CLS": 100.4, "FH_SETTLE_PRICE": 62.9, "FH_TOT_TRADED_QTY": 68125, "FH_TOT_TRADED_VAL": 488363593.75, "FH_OPEN_INT": 50625, "FH_CHANGE_IN_OI": 12875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7324.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 74.95, "FH_TRADE_HIGH_PRICE": 75, "FH_TRADE_LOW_PRICE": 48, "FH_CLOSING_PRICE": 50.45, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 65.15, "FH_SETTLE_PRICE": 50.45, "FH_TOT_TRADED_QTY": 617225, "FH_TOT_TRADED_VAL": 2227450820, "FH_OPEN_INT": 264250, "FH_CHANGE_IN_OI": 84525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3529.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 44, "FH_TRADE_HIGH_PRICE": 55.25, "FH_TRADE_LOW_PRICE": 33.45, "FH_CLOSING_PRICE": 53.05, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 46.3, "FH_SETTLE_PRICE": 53.05, "FH_TOT_TRADED_QTY": 393750, "FH_TOT_TRADED_VAL": 1416526886.25, "FH_OPEN_INT": 206675, "FH_CHANGE_IN_OI": 3500, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3529.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 21.5, "FH_TRADE_HIGH_PRICE": 23.05, "FH_TRADE_LOW_PRICE": 15.75, "FH_CLOSING_PRICE": 16, "FH_LAST_TRADED_PRICE": 16.1, "FH_PREV_CLS": 19.8, "FH_SETTLE_PRICE": 16, "FH_TOT_TRADED_QTY": 140400, "FH_TOT_TRADED_VAL": 55467787.5, "FH_OPEN_INT": 706050, "FH_CHANGE_IN_OI": -4050, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 387.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 2.05, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.9, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 1405350, "FH_TOT_TRADED_VAL": 528861150, "FH_OPEN_INT": 1591650, "FH_CHANGE_IN_OI": -141750, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 387.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 280, "FH_TRADE_HIGH_PRICE": 412, "FH_TRADE_LOW_PRICE": 280, "FH_CLOSING_PRICE": 358.7, "FH_LAST_TRADED_PRICE": 359, "FH_PREV_CLS": 287.95, "FH_SETTLE_PRICE": 358.7, "FH_TOT_TRADED_QTY": 28800, "FH_TOT_TRADED_VAL": 157567440, "FH_OPEN_INT": 67200, "FH_CHANGE_IN_OI": -7950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5443 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 51.1, "FH_TRADE_LOW_PRICE": 19.1, "FH_CLOSING_PRICE": 24.1, "FH_LAST_TRADED_PRICE": 24.85, "FH_PREV_CLS": 41.45, "FH_SETTLE_PRICE": 24.1, "FH_TOT_TRADED_QTY": 203400, "FH_TOT_TRADED_VAL": 1042647082.5, "FH_OPEN_INT": 119700, "FH_CHANGE_IN_OI": -17850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5443 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 575.8, "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": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7473 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 131.65, "FH_TRADE_HIGH_PRICE": 135, "FH_TRADE_LOW_PRICE": 105, "FH_CLOSING_PRICE": 124.25, "FH_LAST_TRADED_PRICE": 117.9, "FH_PREV_CLS": 998, "FH_SETTLE_PRICE": 124.25, "FH_TOT_TRADED_QTY": 9400, "FH_TOT_TRADED_VAL": 68821215, "FH_OPEN_INT": 4500, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7473 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 100, "FH_TRADE_HIGH_PRICE": 100, "FH_TRADE_LOW_PRICE": 79.45, "FH_CLOSING_PRICE": 80.4, "FH_LAST_TRADED_PRICE": 80.4, "FH_PREV_CLS": 120.7, "FH_SETTLE_PRICE": 80.4, "FH_TOT_TRADED_QTY": 11250, "FH_TOT_TRADED_VAL": 28834212.5, "FH_OPEN_INT": 33750, "FH_CHANGE_IN_OI": -7250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2530.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 14.7, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 13.05, "FH_CLOSING_PRICE": 23, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 23, "FH_TOT_TRADED_QTY": 158750, "FH_TOT_TRADED_VAL": 396506750, "FH_OPEN_INT": 90000, "FH_CHANGE_IN_OI": 11750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2530.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 287.95, "FH_TRADE_HIGH_PRICE": 555.45, "FH_TRADE_LOW_PRICE": 267, "FH_CLOSING_PRICE": 503.75, "FH_LAST_TRADED_PRICE": 499.75, "FH_PREV_CLS": 307.6, "FH_SETTLE_PRICE": 503.75, "FH_TOT_TRADED_QTY": 139700, "FH_TOT_TRADED_VAL": 2124819830, "FH_OPEN_INT": 125400, "FH_CHANGE_IN_OI": -9150, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15258 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 195.85, "FH_TRADE_HIGH_PRICE": 207.2, "FH_TRADE_LOW_PRICE": 77, "FH_CLOSING_PRICE": 87.65, "FH_LAST_TRADED_PRICE": 85.5, "FH_PREV_CLS": 190.6, "FH_SETTLE_PRICE": 87.65, "FH_TOT_TRADED_QTY": 358200, "FH_TOT_TRADED_VAL": 5343989992.5, "FH_OPEN_INT": 193000, "FH_CHANGE_IN_OI": 40000, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15258 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 45.3, "FH_TRADE_HIGH_PRICE": 103.9, "FH_TRADE_LOW_PRICE": 45.3, "FH_CLOSING_PRICE": 92.55, "FH_LAST_TRADED_PRICE": 94, "FH_PREV_CLS": 39, "FH_SETTLE_PRICE": 92.55, "FH_TOT_TRADED_QTY": 194000, "FH_TOT_TRADED_VAL": 232407825, "FH_OPEN_INT": 91500, "FH_CHANGE_IN_OI": -48000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1202.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 19.75, "FH_TRADE_HIGH_PRICE": 20.05, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 5.6, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 23.8, "FH_SETTLE_PRICE": 5.6, "FH_TOT_TRADED_QTY": 1420500, "FH_TOT_TRADED_VAL": 1601176325, "FH_OPEN_INT": 611500, "FH_CHANGE_IN_OI": 289000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1202.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.1, "FH_TRADE_HIGH_PRICE": 27.25, "FH_TRADE_LOW_PRICE": 22.35, "FH_CLOSING_PRICE": 22.9, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 24.4, "FH_SETTLE_PRICE": 22.9, "FH_TOT_TRADED_QTY": 1315625, "FH_TOT_TRADED_VAL": 1413979875, "FH_OPEN_INT": 1174375, "FH_CHANGE_IN_OI": -42500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1055.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.75, "FH_TRADE_HIGH_PRICE": 12.95, "FH_TRADE_LOW_PRICE": 9.8, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 11.6, "FH_PREV_CLS": 12.7, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 1266250, "FH_TOT_TRADED_VAL": 1344051687.5, "FH_OPEN_INT": 1468125, "FH_CHANGE_IN_OI": -14375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1055.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 57.35, "FH_TRADE_HIGH_PRICE": 81.85, "FH_TRADE_LOW_PRICE": 57.35, "FH_CLOSING_PRICE": 68.2, "FH_LAST_TRADED_PRICE": 69.15, "FH_PREV_CLS": 55.65, "FH_SETTLE_PRICE": 68.2, "FH_TOT_TRADED_QTY": 1610100, "FH_TOT_TRADED_VAL": 3820647360, "FH_OPEN_INT": 988800, "FH_CHANGE_IN_OI": -27300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2310.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 62.9, "FH_TRADE_HIGH_PRICE": 62.9, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 44.3, "FH_LAST_TRADED_PRICE": 41.3, "FH_PREV_CLS": 62.9, "FH_SETTLE_PRICE": 44.3, "FH_TOT_TRADED_QTY": 931800, "FH_TOT_TRADED_VAL": 2182557315, "FH_OPEN_INT": 796500, "FH_CHANGE_IN_OI": 30300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2310.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 84.3, "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": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1579.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 11.3, "FH_TRADE_HIGH_PRICE": 11.3, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 10.65, "FH_LAST_TRADED_PRICE": 10.2, "FH_PREV_CLS": 10.55, "FH_SETTLE_PRICE": 10.65, "FH_TOT_TRADED_QTY": 66500, "FH_TOT_TRADED_VAL": 101696425, "FH_OPEN_INT": 83000, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1579.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26, "FH_TRADE_HIGH_PRICE": 28.2, "FH_TRADE_LOW_PRICE": 23.45, "FH_CLOSING_PRICE": 23.5, "FH_LAST_TRADED_PRICE": 23.45, "FH_PREV_CLS": 21.3, "FH_SETTLE_PRICE": 23.5, "FH_TOT_TRADED_QTY": 32500, "FH_TOT_TRADED_VAL": 18087062.5, "FH_OPEN_INT": 311250, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 546.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.35, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 4.55, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 4.55, "FH_TOT_TRADED_QTY": 412500, "FH_TOT_TRADED_VAL": 220316062.5, "FH_OPEN_INT": 416250, "FH_CHANGE_IN_OI": -38750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 546.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 28.35, "FH_TRADE_HIGH_PRICE": 31.45, "FH_TRADE_LOW_PRICE": 23.85, "FH_CLOSING_PRICE": 27.9, "FH_LAST_TRADED_PRICE": 27.3, "FH_PREV_CLS": 31.4, "FH_SETTLE_PRICE": 27.9, "FH_TOT_TRADED_QTY": 1182000, "FH_TOT_TRADED_VAL": 1675567275, "FH_OPEN_INT": 1836500, "FH_CHANGE_IN_OI": -2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1378.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 62.75, "FH_TRADE_HIGH_PRICE": 72.8, "FH_TRADE_LOW_PRICE": 62.75, "FH_CLOSING_PRICE": 69, "FH_LAST_TRADED_PRICE": 70.2, "FH_PREV_CLS": 63.1, "FH_SETTLE_PRICE": 69, "FH_TOT_TRADED_QTY": 37500, "FH_TOT_TRADED_VAL": 35564325, "FH_OPEN_INT": 170250, "FH_CHANGE_IN_OI": -3750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 944.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 543000, "FH_TOT_TRADED_VAL": 479363662.5, "FH_OPEN_INT": 988500, "FH_CHANGE_IN_OI": -65250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 944.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1350, "FH_TRADE_HIGH_PRICE": 1425, "FH_TRADE_LOW_PRICE": 1341.25, "FH_CLOSING_PRICE": 1400, "FH_LAST_TRADED_PRICE": 1400, "FH_PREV_CLS": 1305, "FH_SETTLE_PRICE": 1400, "FH_TOT_TRADED_QTY": 450, "FH_TOT_TRADED_VAL": 8161157.5, "FH_OPEN_INT": 5100, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18006 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 119.95, "FH_TRADE_HIGH_PRICE": 126.75, "FH_TRADE_LOW_PRICE": 94, "FH_CLOSING_PRICE": 99.9, "FH_LAST_TRADED_PRICE": 95.8, "FH_PREV_CLS": 125.35, "FH_SETTLE_PRICE": 99.9, "FH_TOT_TRADED_QTY": 38200, "FH_TOT_TRADED_VAL": 643775720, "FH_OPEN_INT": 34250, "FH_CHANGE_IN_OI": -3550, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18006 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 83, "FH_TRADE_HIGH_PRICE": 108.5, "FH_TRADE_LOW_PRICE": 75.2, "FH_CLOSING_PRICE": 96.85, "FH_LAST_TRADED_PRICE": 96.2, "FH_PREV_CLS": 73.75, "FH_SETTLE_PRICE": 96.85, "FH_TOT_TRADED_QTY": 44000, "FH_TOT_TRADED_VAL": 129414610, "FH_OPEN_INT": 46400, "FH_CHANGE_IN_OI": 400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2887.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 54.45, "FH_TRADE_HIGH_PRICE": 61.35, "FH_TRADE_LOW_PRICE": 38.55, "FH_CLOSING_PRICE": 44.1, "FH_LAST_TRADED_PRICE": 44.05, "FH_PREV_CLS": 64.25, "FH_SETTLE_PRICE": 44.1, "FH_TOT_TRADED_QTY": 168400, "FH_TOT_TRADED_VAL": 487353510, "FH_OPEN_INT": 77800, "FH_CHANGE_IN_OI": 16400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2887.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 37.55, "FH_TRADE_HIGH_PRICE": 49.05, "FH_TRADE_LOW_PRICE": 32.7, "FH_CLOSING_PRICE": 47.9, "FH_LAST_TRADED_PRICE": 47, "FH_PREV_CLS": 40.65, "FH_SETTLE_PRICE": 47.9, "FH_TOT_TRADED_QTY": 53625, "FH_TOT_TRADED_VAL": 86945737.5, "FH_OPEN_INT": 125625, "FH_CHANGE_IN_OI": -14250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1541.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 114500, "FH_TOT_TRADED_VAL": 133532525, "FH_OPEN_INT": 101000, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1187.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 40, "FH_TRADE_HIGH_PRICE": 40, "FH_TRADE_LOW_PRICE": 19, "FH_CLOSING_PRICE": 21.5, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 33.85, "FH_SETTLE_PRICE": 21.5, "FH_TOT_TRADED_QTY": 546000, "FH_TOT_TRADED_VAL": 1005541218.75, "FH_OPEN_INT": 296625, "FH_CHANGE_IN_OI": 83250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1780.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 39.3, "FH_TRADE_HIGH_PRICE": 60.6, "FH_TRADE_LOW_PRICE": 39.3, "FH_CLOSING_PRICE": 55.05, "FH_LAST_TRADED_PRICE": 55.5, "FH_PREV_CLS": 39.3, "FH_SETTLE_PRICE": 55.05, "FH_TOT_TRADED_QTY": 107250, "FH_TOT_TRADED_VAL": 200975587.5, "FH_OPEN_INT": 107250, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1780.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34.45, "FH_TRADE_HIGH_PRICE": 55.6, "FH_TRADE_LOW_PRICE": 33.65, "FH_CLOSING_PRICE": 45.05, "FH_LAST_TRADED_PRICE": 46.05, "FH_PREV_CLS": 33.15, "FH_SETTLE_PRICE": 45.05, "FH_TOT_TRADED_QTY": 1108175, "FH_TOT_TRADED_VAL": 1511680232.5, "FH_OPEN_INT": 273125, "FH_CHANGE_IN_OI": -85975, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1348.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 22, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 9.5, "FH_CLOSING_PRICE": 13.05, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 24.5, "FH_SETTLE_PRICE": 13.05, "FH_TOT_TRADED_QTY": 539125, "FH_TOT_TRADED_VAL": 719466231.25, "FH_OPEN_INT": 559075, "FH_CHANGE_IN_OI": -47025, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1348.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 466.2, "FH_TRADE_HIGH_PRICE": 751.15, "FH_TRADE_LOW_PRICE": 466.2, "FH_CLOSING_PRICE": 715.5, "FH_LAST_TRADED_PRICE": 728.8, "FH_PREV_CLS": 466.2, "FH_SETTLE_PRICE": 715.5, "FH_TOT_TRADED_QTY": 9225, "FH_TOT_TRADED_VAL": 86623140, "FH_OPEN_INT": 39600, "FH_CHANGE_IN_OI": -1425, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9433.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 51.45, "FH_TRADE_HIGH_PRICE": 55.55, "FH_TRADE_LOW_PRICE": 21.6, "FH_CLOSING_PRICE": 24.7, "FH_LAST_TRADED_PRICE": 22.8, "FH_PREV_CLS": 56.85, "FH_SETTLE_PRICE": 24.7, "FH_TOT_TRADED_QTY": 204300, "FH_TOT_TRADED_VAL": 1783190805, "FH_OPEN_INT": 74925, "FH_CHANGE_IN_OI": 3600, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9433.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 149.65, "FH_TRADE_HIGH_PRICE": 166, "FH_TRADE_LOW_PRICE": 137.3, "FH_CLOSING_PRICE": 145.25, "FH_LAST_TRADED_PRICE": 145.25, "FH_PREV_CLS": 138.6, "FH_SETTLE_PRICE": 145.25, "FH_TOT_TRADED_QTY": 6600, "FH_TOT_TRADED_VAL": 26430280, "FH_OPEN_INT": 21000, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3966.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 54, "FH_TRADE_HIGH_PRICE": 54, "FH_TRADE_LOW_PRICE": 39.05, "FH_CLOSING_PRICE": 45.95, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 57.3, "FH_SETTLE_PRICE": 45.95, "FH_TOT_TRADED_QTY": 13400, "FH_TOT_TRADED_VAL": 52191330, "FH_OPEN_INT": 30200, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3966.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 935, "FH_TRADE_HIGH_PRICE": 1003, "FH_TRADE_LOW_PRICE": 892, "FH_CLOSING_PRICE": 892, "FH_LAST_TRADED_PRICE": 892, "FH_PREV_CLS": 700, "FH_SETTLE_PRICE": 952.35, "FH_TOT_TRADED_QTY": 1700, "FH_TOT_TRADED_VAL": 12203175, "FH_OPEN_INT": 9400, "FH_CHANGE_IN_OI": -1300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7041.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 29, "FH_TRADE_HIGH_PRICE": 31.05, "FH_TRADE_LOW_PRICE": 21.4, "FH_CLOSING_PRICE": 24.65, "FH_LAST_TRADED_PRICE": 25.5, "FH_PREV_CLS": 26.15, "FH_SETTLE_PRICE": 24.65, "FH_TOT_TRADED_QTY": 372000, "FH_TOT_TRADED_VAL": 656624643.75, "FH_OPEN_INT": 255750, "FH_CHANGE_IN_OI": -24375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1662.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 98.7, "FH_TRADE_HIGH_PRICE": 99.65, "FH_TRADE_LOW_PRICE": 81.95, "FH_CLOSING_PRICE": 93.85, "FH_LAST_TRADED_PRICE": 95.8, "FH_PREV_CLS": 97.85, "FH_SETTLE_PRICE": 93.85, "FH_TOT_TRADED_QTY": 27000, "FH_TOT_TRADED_VAL": 49489968.75, "FH_OPEN_INT": 75375, "FH_CHANGE_IN_OI": -6375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1662.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 115.2, "FH_TRADE_HIGH_PRICE": 139.75, "FH_TRADE_LOW_PRICE": 107.95, "FH_CLOSING_PRICE": 129.1, "FH_LAST_TRADED_PRICE": 129.1, "FH_PREV_CLS": 110.9, "FH_SETTLE_PRICE": 129.1, "FH_TOT_TRADED_QTY": 15750, "FH_TOT_TRADED_VAL": 49976143.75, "FH_OPEN_INT": 11875, "FH_CHANGE_IN_OI": -2625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3121.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 50.7, "FH_TRADE_HIGH_PRICE": 53.2, "FH_TRADE_LOW_PRICE": 35.4, "FH_CLOSING_PRICE": 39.3, "FH_LAST_TRADED_PRICE": 39.45, "FH_PREV_CLS": 55.9, "FH_SETTLE_PRICE": 39.3, "FH_TOT_TRADED_QTY": 42375, "FH_TOT_TRADED_VAL": 131101243.75, "FH_OPEN_INT": 23625, "FH_CHANGE_IN_OI": -2875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3121.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 30.85, "FH_TRADE_HIGH_PRICE": 34.05, "FH_TRADE_LOW_PRICE": 28, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 29.5, "FH_PREV_CLS": 27.6, "FH_SETTLE_PRICE": 30.95, "FH_TOT_TRADED_QTY": 134200, "FH_TOT_TRADED_VAL": 108773720, "FH_OPEN_INT": 682000, "FH_CHANGE_IN_OI": -5500, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 753.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 6.85, "FH_TRADE_HIGH_PRICE": 6.95, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 784350, "FH_TOT_TRADED_VAL": 137969842.5, "FH_OPEN_INT": 1518300, "FH_CHANGE_IN_OI": 204750, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 172.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 31.75, "FH_TRADE_HIGH_PRICE": 34.5, "FH_TRADE_LOW_PRICE": 22.4, "FH_CLOSING_PRICE": 23.05, "FH_LAST_TRADED_PRICE": 23.6, "FH_PREV_CLS": 27.45, "FH_SETTLE_PRICE": 23.05, "FH_TOT_TRADED_QTY": 1013750, "FH_TOT_TRADED_VAL": 1303997937.5, "FH_OPEN_INT": 591875, "FH_CHANGE_IN_OI": 55625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1250.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26, "FH_TRADE_HIGH_PRICE": 30.6, "FH_TRADE_LOW_PRICE": 19.6, "FH_CLOSING_PRICE": 29.4, "FH_LAST_TRADED_PRICE": 29.3, "FH_PREV_CLS": 24.7, "FH_SETTLE_PRICE": 29.4, "FH_TOT_TRADED_QTY": 608125, "FH_TOT_TRADED_VAL": 781477187.5, "FH_OPEN_INT": 400000, "FH_CHANGE_IN_OI": -30625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1250.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 9.5, "FH_TRADE_HIGH_PRICE": 10.2, "FH_TRADE_LOW_PRICE": 8.35, "FH_CLOSING_PRICE": 8.55, "FH_LAST_TRADED_PRICE": 8.65, "FH_PREV_CLS": 9.6, "FH_SETTLE_PRICE": 8.55, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 48118770, "FH_OPEN_INT": 95400, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 327 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.5, "FH_TRADE_HIGH_PRICE": 6.5, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.95, "FH_PREV_CLS": 6.1, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 93600, "FH_TOT_TRADED_VAL": 30938850, "FH_OPEN_INT": 156600, "FH_CHANGE_IN_OI": -32400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 327 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 414.35, "FH_TRADE_HIGH_PRICE": 709.95, "FH_TRADE_LOW_PRICE": 378.4, "FH_CLOSING_PRICE": 680.3, "FH_LAST_TRADED_PRICE": 680.3, "FH_PREV_CLS": 350.35, "FH_SETTLE_PRICE": 701.4, "FH_TOT_TRADED_QTY": 5075, "FH_TOT_TRADED_VAL": 33813185, "FH_OPEN_INT": 17150, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6815 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 16.05, "FH_TRADE_HIGH_PRICE": 18.6, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 9.6, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 21.3, "FH_SETTLE_PRICE": 9.6, "FH_TOT_TRADED_QTY": 31675, "FH_TOT_TRADED_VAL": 195196128.75, "FH_OPEN_INT": 28875, "FH_CHANGE_IN_OI": 3325, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6815 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 267.25, "FH_TRADE_HIGH_PRICE": 267.25, "FH_TRADE_LOW_PRICE": 267.25, "FH_CLOSING_PRICE": 267.25, "FH_LAST_TRADED_PRICE": 267.25, "FH_PREV_CLS": 300.85, "FH_SETTLE_PRICE": 323.8, "FH_TOT_TRADED_QTY": 175, "FH_TOT_TRADED_VAL": 720518.75, "FH_OPEN_INT": 10850, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4055.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 41.1, "FH_TRADE_HIGH_PRICE": 41.1, "FH_TRADE_LOW_PRICE": 34.8, "FH_CLOSING_PRICE": 35.5, "FH_LAST_TRADED_PRICE": 35.5, "FH_PREV_CLS": 41.1, "FH_SETTLE_PRICE": 104.35, "FH_TOT_TRADED_QTY": 1575, "FH_TOT_TRADED_VAL": 6120852.5, "FH_OPEN_INT": 5600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4055.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 103.1, "FH_TRADE_HIGH_PRICE": 103.1, "FH_TRADE_LOW_PRICE": 82.8, "FH_CLOSING_PRICE": 82.8, "FH_LAST_TRADED_PRICE": 82.8, "FH_PREV_CLS": 83.45, "FH_SETTLE_PRICE": 82.8, "FH_TOT_TRADED_QTY": 3575, "FH_TOT_TRADED_VAL": 8762146.25, "FH_OPEN_INT": 13000, "FH_CHANGE_IN_OI": -1300, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2410 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.8, "FH_TRADE_HIGH_PRICE": 20.5, "FH_TRADE_LOW_PRICE": 13.8, "FH_CLOSING_PRICE": 19.2, "FH_LAST_TRADED_PRICE": 19.25, "FH_PREV_CLS": 13.35, "FH_SETTLE_PRICE": 19.2, "FH_TOT_TRADED_QTY": 658125, "FH_TOT_TRADED_VAL": 262392817.5, "FH_OPEN_INT": 605475, "FH_CHANGE_IN_OI": 178200, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 393.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.2, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 3.9, "FH_CLOSING_PRICE": 4.4, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 7.5, "FH_SETTLE_PRICE": 4.4, "FH_TOT_TRADED_QTY": 1231200, "FH_TOT_TRADED_VAL": 473470413.75, "FH_OPEN_INT": 619650, "FH_CHANGE_IN_OI": -93150, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 393.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 113.95, "FH_TRADE_HIGH_PRICE": 119.8, "FH_TRADE_LOW_PRICE": 106.8, "FH_CLOSING_PRICE": 106.8, "FH_LAST_TRADED_PRICE": 106.8, "FH_PREV_CLS": 111.4, "FH_SETTLE_PRICE": 116.05, "FH_TOT_TRADED_QTY": 8000, "FH_TOT_TRADED_VAL": 16279050, "FH_OPEN_INT": 46500, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2008.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 6.05, "FH_CLOSING_PRICE": 8.05, "FH_LAST_TRADED_PRICE": 7.8, "FH_PREV_CLS": 7.6, "FH_SETTLE_PRICE": 8.05, "FH_TOT_TRADED_QTY": 91500, "FH_TOT_TRADED_VAL": 176328500, "FH_OPEN_INT": 169000, "FH_CHANGE_IN_OI": -14500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2008.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 5.45, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.55, "FH_PREV_CLS": 4.25, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 7888500, "FH_TOT_TRADED_VAL": 1882585462.5, "FH_OPEN_INT": 3276000, "FH_CHANGE_IN_OI": 443250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 5, "FH_TRADE_LOW_PRICE": 3.6, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.6, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 3764250, "FH_TOT_TRADED_VAL": 901281150, "FH_OPEN_INT": 3447000, "FH_CHANGE_IN_OI": 229500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.35, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 4.3, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 209625, "FH_TOT_TRADED_VAL": 29961506.25, "FH_OPEN_INT": 536250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 79.95, "FH_TRADE_HIGH_PRICE": 116.65, "FH_TRADE_LOW_PRICE": 79.95, "FH_CLOSING_PRICE": 105.25, "FH_LAST_TRADED_PRICE": 104.1, "FH_PREV_CLS": 84.8, "FH_SETTLE_PRICE": 105.25, "FH_TOT_TRADED_QTY": 120900, "FH_TOT_TRADED_VAL": 580657762.5, "FH_OPEN_INT": 74400, "FH_CHANGE_IN_OI": 7350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4714.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.15, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 3.8, "FH_TOT_TRADED_QTY": 2360000, "FH_TOT_TRADED_VAL": 462810000, "FH_OPEN_INT": 1950000, "FH_CHANGE_IN_OI": 65000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 190.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 63, "FH_TRADE_HIGH_PRICE": 71, "FH_TRADE_LOW_PRICE": 57.55, "FH_CLOSING_PRICE": 64.2, "FH_LAST_TRADED_PRICE": 66.4, "FH_PREV_CLS": 59.85, "FH_SETTLE_PRICE": 64.2, "FH_TOT_TRADED_QTY": 36450, "FH_TOT_TRADED_VAL": 40688392.5, "FH_OPEN_INT": 46350, "FH_CHANGE_IN_OI": -9900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1098.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 20, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 12.1, "FH_CLOSING_PRICE": 14, "FH_LAST_TRADED_PRICE": 13.95, "FH_PREV_CLS": 20.75, "FH_SETTLE_PRICE": 14, "FH_TOT_TRADED_QTY": 68400, "FH_TOT_TRADED_VAL": 72850792.5, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": 1350, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1098.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 211.85, "FH_TRADE_HIGH_PRICE": 246.25, "FH_TRADE_LOW_PRICE": 188.6, "FH_CLOSING_PRICE": 193, "FH_LAST_TRADED_PRICE": 195, "FH_PREV_CLS": 198.85, "FH_SETTLE_PRICE": 193, "FH_TOT_TRADED_QTY": 17250, "FH_TOT_TRADED_VAL": 90046812.5, "FH_OPEN_INT": 62750, "FH_CHANGE_IN_OI": -2750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5108.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 58.75, "FH_TRADE_HIGH_PRICE": 62.9, "FH_TRADE_LOW_PRICE": 40.3, "FH_CLOSING_PRICE": 59.9, "FH_LAST_TRADED_PRICE": 60, "FH_PREV_CLS": 64.35, "FH_SETTLE_PRICE": 59.9, "FH_TOT_TRADED_QTY": 66625, "FH_TOT_TRADED_VAL": 336503456.25, "FH_OPEN_INT": 121000, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5108.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 76.8, "FH_TRADE_HIGH_PRICE": 80.85, "FH_TRADE_LOW_PRICE": 72.1, "FH_CLOSING_PRICE": 73.3, "FH_LAST_TRADED_PRICE": 74.5, "FH_PREV_CLS": 75.4, "FH_SETTLE_PRICE": 73.3, "FH_TOT_TRADED_QTY": 15000, "FH_TOT_TRADED_VAL": 42837200, "FH_OPEN_INT": 22750, "FH_CHANGE_IN_OI": 6500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2804.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 10.2, "FH_TRADE_HIGH_PRICE": 11.7, "FH_TRADE_LOW_PRICE": 10.2, "FH_CLOSING_PRICE": 10.3, "FH_LAST_TRADED_PRICE": 10.3, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 14.15, "FH_TOT_TRADED_QTY": 49500, "FH_TOT_TRADED_VAL": 10688425, "FH_OPEN_INT": 412500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 213.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.55, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 275000, "FH_TOT_TRADED_VAL": 56960612.5, "FH_OPEN_INT": 371250, "FH_CHANGE_IN_OI": 55000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 213.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 24.9, "FH_TRADE_HIGH_PRICE": 28.85, "FH_TRADE_LOW_PRICE": 18.2, "FH_CLOSING_PRICE": 18.8, "FH_LAST_TRADED_PRICE": 18.75, "FH_PREV_CLS": 24.3, "FH_SETTLE_PRICE": 18.8, "FH_TOT_TRADED_QTY": 1099800, "FH_TOT_TRADED_VAL": 1674380040, "FH_OPEN_INT": 504600, "FH_CHANGE_IN_OI": 69600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1460.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 43.5, "FH_TRADE_HIGH_PRICE": 51.95, "FH_TRADE_LOW_PRICE": 37.8, "FH_CLOSING_PRICE": 51.25, "FH_LAST_TRADED_PRICE": 50.9, "FH_PREV_CLS": 43.5, "FH_SETTLE_PRICE": 51.25, "FH_TOT_TRADED_QTY": 261600, "FH_TOT_TRADED_VAL": 404098380, "FH_OPEN_INT": 375000, "FH_CHANGE_IN_OI": -30600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1460.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 12.55, "FH_TRADE_LOW_PRICE": 10.3, "FH_CLOSING_PRICE": 11.15, "FH_LAST_TRADED_PRICE": 11.15, "FH_PREV_CLS": 9.5, "FH_SETTLE_PRICE": 11.15, "FH_TOT_TRADED_QTY": 331800, "FH_TOT_TRADED_VAL": 106641705, "FH_OPEN_INT": 454250, "FH_CHANGE_IN_OI": -35550, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 316.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.65, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 975650, "FH_TOT_TRADED_VAL": 306188200, "FH_OPEN_INT": 872950, "FH_CHANGE_IN_OI": 19750, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 316.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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, "FH_TRADE_HIGH_PRICE": 37.9, "FH_TRADE_LOW_PRICE": 28.45, "FH_CLOSING_PRICE": 30.8, "FH_LAST_TRADED_PRICE": 30.95, "FH_PREV_CLS": 24.65, "FH_SETTLE_PRICE": 30.8, "FH_TOT_TRADED_QTY": 70000, "FH_TOT_TRADED_VAL": 47920200, "FH_OPEN_INT": 110000, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 670.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 6.45, "FH_TRADE_HIGH_PRICE": 7.05, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 6.65, "FH_LAST_TRADED_PRICE": 6.7, "FH_PREV_CLS": 8.35, "FH_SETTLE_PRICE": 6.65, "FH_TOT_TRADED_QTY": 219000, "FH_TOT_TRADED_VAL": 143584000, "FH_OPEN_INT": 118000, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 670.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 289, "FH_TRADE_HIGH_PRICE": 360.05, "FH_TRADE_LOW_PRICE": 289, "FH_CLOSING_PRICE": 360.05, "FH_LAST_TRADED_PRICE": 360.05, "FH_PREV_CLS": 257.8, "FH_SETTLE_PRICE": 360.05, "FH_TOT_TRADED_QTY": 2800, "FH_TOT_TRADED_VAL": 9965742.5, "FH_OPEN_INT": 27650, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3591.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 41.6, "FH_TRADE_HIGH_PRICE": 45.7, "FH_TRADE_LOW_PRICE": 34.55, "FH_CLOSING_PRICE": 44.3, "FH_LAST_TRADED_PRICE": 44.35, "FH_PREV_CLS": 43.65, "FH_SETTLE_PRICE": 44.3, "FH_TOT_TRADED_QTY": 27900, "FH_TOT_TRADED_VAL": 26531776.25, "FH_OPEN_INT": 42625, "FH_CHANGE_IN_OI": -1550, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 942.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 8.5, "FH_TRADE_HIGH_PRICE": 10.5, "FH_TRADE_LOW_PRICE": 6.75, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.45, "FH_PREV_CLS": 7.6, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 79825, "FH_TOT_TRADED_VAL": 73376883.75, "FH_OPEN_INT": 99975, "FH_CHANGE_IN_OI": 34100, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 942.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 22.2, "FH_TRADE_HIGH_PRICE": 27.55, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 23, "FH_LAST_TRADED_PRICE": 23.8, "FH_PREV_CLS": 21.7, "FH_SETTLE_PRICE": 23, "FH_TOT_TRADED_QTY": 323000, "FH_TOT_TRADED_VAL": 256440600, "FH_OPEN_INT": 283000, "FH_CHANGE_IN_OI": -23000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 777.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 11.55, "FH_TRADE_HIGH_PRICE": 13.05, "FH_TRADE_LOW_PRICE": 8.9, "FH_CLOSING_PRICE": 11.2, "FH_LAST_TRADED_PRICE": 10.9, "FH_PREV_CLS": 13, "FH_SETTLE_PRICE": 11.2, "FH_TOT_TRADED_QTY": 356000, "FH_TOT_TRADED_VAL": 277942500, "FH_OPEN_INT": 403000, "FH_CHANGE_IN_OI": 31000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 777.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.25, "FH_TRADE_HIGH_PRICE": 14.65, "FH_TRADE_LOW_PRICE": 12.45, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13.15, "FH_PREV_CLS": 12.45, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 729600, "FH_TOT_TRADED_VAL": 276146902.5, "FH_OPEN_INT": 1008900, "FH_CHANGE_IN_OI": -65550, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 371.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.25, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 2465250, "FH_TOT_TRADED_VAL": 909573652.5, "FH_OPEN_INT": 2416800, "FH_CHANGE_IN_OI": 276450, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 371.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 3.8, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.9, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 7467000, "FH_TOT_TRADED_VAL": 1888815750, "FH_OPEN_INT": 7380000, "FH_CHANGE_IN_OI": 1080000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 242.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13, "FH_TRADE_HIGH_PRICE": 13.6, "FH_TRADE_LOW_PRICE": 11.75, "FH_CLOSING_PRICE": 11.8, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 11.8, "FH_TOT_TRADED_QTY": 667400, "FH_TOT_TRADED_VAL": 88535310, "FH_OPEN_INT": 1894100, "FH_CHANGE_IN_OI": -216200, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 131.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 0.6, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 3844600, "FH_TOT_TRADED_VAL": 463156095, "FH_OPEN_INT": 3158400, "FH_CHANGE_IN_OI": -291400, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 131.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 53.1, "FH_TRADE_HIGH_PRICE": 54.25, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 45.8, "FH_LAST_TRADED_PRICE": 46.1, "FH_PREV_CLS": 50.85, "FH_SETTLE_PRICE": 45.8, "FH_TOT_TRADED_QTY": 106400, "FH_TOT_TRADED_VAL": 79826600, "FH_OPEN_INT": 474600, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 738.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.5, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 652400, "FH_TOT_TRADED_VAL": 458664710, "FH_OPEN_INT": 1412600, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 738.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.25, "FH_TRADE_HIGH_PRICE": 13.25, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 11.1, "FH_LAST_TRADED_PRICE": 11.2, "FH_PREV_CLS": 11.45, "FH_SETTLE_PRICE": 11.1, "FH_TOT_TRADED_QTY": 1425600, "FH_TOT_TRADED_VAL": 587166080, "FH_OPEN_INT": 1456000, "FH_CHANGE_IN_OI": -161600, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 407.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.25, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 3971200, "FH_TOT_TRADED_VAL": 1596929840, "FH_OPEN_INT": 3937600, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 407.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 17.9, "FH_TRADE_HIGH_PRICE": 21.05, "FH_TRADE_LOW_PRICE": 14.7, "FH_CLOSING_PRICE": 15.75, "FH_LAST_TRADED_PRICE": 15.8, "FH_PREV_CLS": 18.25, "FH_SETTLE_PRICE": 15.75, "FH_TOT_TRADED_QTY": 270000, "FH_TOT_TRADED_VAL": 345108775, "FH_OPEN_INT": 303000, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1229.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 49.05, "FH_TRADE_HIGH_PRICE": 49.05, "FH_TRADE_LOW_PRICE": 38.2, "FH_CLOSING_PRICE": 47.55, "FH_LAST_TRADED_PRICE": 47.6, "FH_PREV_CLS": 47.9, "FH_SETTLE_PRICE": 47.55, "FH_TOT_TRADED_QTY": 29500, "FH_TOT_TRADED_VAL": 38448675, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1229.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 33.2, "FH_TRADE_HIGH_PRICE": 34.6, "FH_TRADE_LOW_PRICE": 23.9, "FH_CLOSING_PRICE": 26.2, "FH_LAST_TRADED_PRICE": 28.9, "FH_PREV_CLS": 32.55, "FH_SETTLE_PRICE": 26.2, "FH_TOT_TRADED_QTY": 63050, "FH_TOT_TRADED_VAL": 119120056.25, "FH_OPEN_INT": 103350, "FH_CHANGE_IN_OI": -3250, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1833 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 54.15, "FH_TRADE_HIGH_PRICE": 54.3, "FH_TRADE_LOW_PRICE": 38.3, "FH_CLOSING_PRICE": 50, "FH_LAST_TRADED_PRICE": 48.35, "FH_PREV_CLS": 46, "FH_SETTLE_PRICE": 50, "FH_TOT_TRADED_QTY": 22425, "FH_TOT_TRADED_VAL": 42690813.75, "FH_OPEN_INT": 30550, "FH_CHANGE_IN_OI": -325, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1833 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26.1, "FH_TRADE_HIGH_PRICE": 30.3, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 24.3, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 26.45, "FH_SETTLE_PRICE": 24.3, "FH_TOT_TRADED_QTY": 232500, "FH_TOT_TRADED_VAL": 49385625, "FH_OPEN_INT": 855000, "FH_CHANGE_IN_OI": -48750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 210.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.65, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.75, "FH_PREV_CLS": 0.7, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 1451250, "FH_TOT_TRADED_VAL": 269275875, "FH_OPEN_INT": 1781250, "FH_CHANGE_IN_OI": -161250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 210.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 31.3, "FH_TRADE_HIGH_PRICE": 35.5, "FH_TRADE_LOW_PRICE": 29.5, "FH_CLOSING_PRICE": 31.05, "FH_LAST_TRADED_PRICE": 31.8, "FH_PREV_CLS": 30.35, "FH_SETTLE_PRICE": 31.05, "FH_TOT_TRADED_QTY": 342375, "FH_TOT_TRADED_VAL": 264398557.5, "FH_OPEN_INT": 523050, "FH_CHANGE_IN_OI": -18150, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 757.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 10.35, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 7.25, "FH_CLOSING_PRICE": 9.35, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 10.65, "FH_SETTLE_PRICE": 9.35, "FH_TOT_TRADED_QTY": 640200, "FH_TOT_TRADED_VAL": 479340633.75, "FH_OPEN_INT": 876975, "FH_CHANGE_IN_OI": 80025, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 757.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 21.6, "FH_TRADE_HIGH_PRICE": 27.5, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 22.35, "FH_LAST_TRADED_PRICE": 22.85, "FH_PREV_CLS": 27.1, "FH_SETTLE_PRICE": 22.35, "FH_TOT_TRADED_QTY": 67500, "FH_TOT_TRADED_VAL": 94779206.25, "FH_OPEN_INT": 84750, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1337 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 57.85, "FH_TRADE_HIGH_PRICE": 62, "FH_TRADE_LOW_PRICE": 50.1, "FH_CLOSING_PRICE": 60.55, "FH_LAST_TRADED_PRICE": 59.95, "FH_PREV_CLS": 55.25, "FH_SETTLE_PRICE": 60.55, "FH_TOT_TRADED_QTY": 43875, "FH_TOT_TRADED_VAL": 63073218.75, "FH_OPEN_INT": 51750, "FH_CHANGE_IN_OI": -12750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1337 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 331, "FH_TRADE_HIGH_PRICE": 397.95, "FH_TRADE_LOW_PRICE": 311, "FH_CLOSING_PRICE": 350.05, "FH_LAST_TRADED_PRICE": 355, "FH_PREV_CLS": 322.05, "FH_SETTLE_PRICE": 350.05, "FH_TOT_TRADED_QTY": 16250, "FH_TOT_TRADED_VAL": 208878680, "FH_OPEN_INT": 12150, "FH_CHANGE_IN_OI": 1250, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12664 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 137.05, "FH_TRADE_HIGH_PRICE": 149.25, "FH_TRADE_LOW_PRICE": 103, "FH_CLOSING_PRICE": 123.25, "FH_LAST_TRADED_PRICE": 121.05, "FH_PREV_CLS": 150.25, "FH_SETTLE_PRICE": 123.25, "FH_TOT_TRADED_QTY": 38600, "FH_TOT_TRADED_VAL": 487246517.5, "FH_OPEN_INT": 22050, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12664 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 142, "FH_TRADE_HIGH_PRICE": 148, "FH_TRADE_LOW_PRICE": 126.85, "FH_CLOSING_PRICE": 148, "FH_LAST_TRADED_PRICE": 148, "FH_PREV_CLS": 130.4, "FH_SETTLE_PRICE": 150.7, "FH_TOT_TRADED_QTY": 12000, "FH_TOT_TRADED_VAL": 24936768.75, "FH_OPEN_INT": 42375, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2051.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.45, "FH_TRADE_HIGH_PRICE": 17.05, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 13.5, "FH_LAST_TRADED_PRICE": 13.5, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 13.5, "FH_TOT_TRADED_QTY": 111000, "FH_TOT_TRADED_VAL": 216737437.5, "FH_OPEN_INT": 103875, "FH_CHANGE_IN_OI": -9000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2051.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26, "FH_TRADE_HIGH_PRICE": 36.7, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 35.65, "FH_LAST_TRADED_PRICE": 35.05, "FH_PREV_CLS": 23, "FH_SETTLE_PRICE": 35.65, "FH_TOT_TRADED_QTY": 79200, "FH_TOT_TRADED_VAL": 33937110, "FH_OPEN_INT": 196200, "FH_CHANGE_IN_OI": -16200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 427.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.2, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 721800, "FH_TOT_TRADED_VAL": 286175160, "FH_OPEN_INT": 489600, "FH_CHANGE_IN_OI": 55800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 427.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2624.8, "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": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41355 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 379.3, "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": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41355 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 6.2, "FH_TRADE_HIGH_PRICE": 6.8, "FH_TRADE_LOW_PRICE": 4.45, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.55, "FH_PREV_CLS": 5.8, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 6861000, "FH_TOT_TRADED_VAL": 2300865000, "FH_OPEN_INT": 4683000, "FH_CHANGE_IN_OI": 2022000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 326.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 6.4, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 6.25, "FH_LAST_TRADED_PRICE": 6.2, "FH_PREV_CLS": 5.6, "FH_SETTLE_PRICE": 6.25, "FH_TOT_TRADED_QTY": 3346500, "FH_TOT_TRADED_VAL": 1122827325, "FH_OPEN_INT": 2601000, "FH_CHANGE_IN_OI": 451500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 326.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.5, "FH_TRADE_HIGH_PRICE": 22.75, "FH_TRADE_LOW_PRICE": 18.5, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 19.3, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 2709750, "FH_TOT_TRADED_VAL": 2224036200, "FH_OPEN_INT": 1634250, "FH_CHANGE_IN_OI": -44250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 808.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7.85, "FH_TRADE_HIGH_PRICE": 8.2, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 6.55, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 6.55, "FH_TOT_TRADED_QTY": 3767250, "FH_TOT_TRADED_VAL": 3037300912.5, "FH_OPEN_INT": 3789000, "FH_CHANGE_IN_OI": -110250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 808.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.3, "FH_TRADE_HIGH_PRICE": 21.9, "FH_TRADE_LOW_PRICE": 12.9, "FH_CLOSING_PRICE": 18.6, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 12.15, "FH_SETTLE_PRICE": 18.6, "FH_TOT_TRADED_QTY": 2841300, "FH_TOT_TRADED_VAL": 1331578185, "FH_OPEN_INT": 518700, "FH_CHANGE_IN_OI": -505050, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 454.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.2, "FH_TRADE_HIGH_PRICE": 17.65, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 11.7, "FH_LAST_TRADED_PRICE": 12, "FH_PREV_CLS": 18.6, "FH_SETTLE_PRICE": 11.7, "FH_TOT_TRADED_QTY": 886200, "FH_TOT_TRADED_VAL": 408669712.5, "FH_OPEN_INT": 538650, "FH_CHANGE_IN_OI": 1050, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 454.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19, "FH_TRADE_HIGH_PRICE": 21.2, "FH_TRADE_LOW_PRICE": 18.4, "FH_CLOSING_PRICE": 19.45, "FH_LAST_TRADED_PRICE": 19.65, "FH_PREV_CLS": 19.4, "FH_SETTLE_PRICE": 19.45, "FH_TOT_TRADED_QTY": 157625, "FH_TOT_TRADED_VAL": 52804011.25, "FH_OPEN_INT": 1261000, "FH_CHANGE_IN_OI": -24250, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 1542300, "FH_TOT_TRADED_VAL": 490514813.75, "FH_OPEN_INT": 1741150, "FH_CHANGE_IN_OI": -46075, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 329.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 434.9, "FH_TRADE_HIGH_PRICE": 467, "FH_TRADE_LOW_PRICE": 434.85, "FH_CLOSING_PRICE": 467, "FH_LAST_TRADED_PRICE": 467, "FH_PREV_CLS": 433, "FH_SETTLE_PRICE": 457.45, "FH_TOT_TRADED_QTY": 625, "FH_TOT_TRADED_VAL": 3840562.5, "FH_OPEN_INT": 21750, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6115.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 16, "FH_TRADE_HIGH_PRICE": 19.7, "FH_TRADE_LOW_PRICE": 13.35, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 26875, "FH_TOT_TRADED_VAL": 153608912.5, "FH_OPEN_INT": 89625, "FH_CHANGE_IN_OI": 4750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6115.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 51.05, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 49.3, "FH_CLOSING_PRICE": 67, "FH_LAST_TRADED_PRICE": 62.9, "FH_PREV_CLS": 57.7, "FH_SETTLE_PRICE": 67, "FH_TOT_TRADED_QTY": 52500, "FH_TOT_TRADED_VAL": 192554150, "FH_OPEN_INT": 67500, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3612.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 49.25, "FH_TRADE_HIGH_PRICE": 51.65, "FH_TRADE_LOW_PRICE": 38.65, "FH_CLOSING_PRICE": 50.1, "FH_LAST_TRADED_PRICE": 51, "FH_PREV_CLS": 62.55, "FH_SETTLE_PRICE": 50.1, "FH_TOT_TRADED_QTY": 20000, "FH_TOT_TRADED_VAL": 72894200, "FH_OPEN_INT": 40750, "FH_CHANGE_IN_OI": 7250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3612.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 38.4, "FH_TRADE_HIGH_PRICE": 55.7, "FH_TRADE_LOW_PRICE": 37.1, "FH_CLOSING_PRICE": 47.75, "FH_LAST_TRADED_PRICE": 47.75, "FH_PREV_CLS": 37.6, "FH_SETTLE_PRICE": 47.75, "FH_TOT_TRADED_QTY": 105400, "FH_TOT_TRADED_VAL": 95548415, "FH_OPEN_INT": 117300, "FH_CHANGE_IN_OI": -35700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 895.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.45, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 13.15, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 397800, "FH_TOT_TRADED_VAL": 345731550, "FH_OPEN_INT": 409700, "FH_CHANGE_IN_OI": -18700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 895.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 6.45, "FH_CLOSING_PRICE": 6.8, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 6.75, "FH_SETTLE_PRICE": 6.8, "FH_TOT_TRADED_QTY": 593775, "FH_TOT_TRADED_VAL": 142366477.5, "FH_OPEN_INT": 348075, "FH_CHANGE_IN_OI": -114075, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 3.6, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 1102725, "FH_TOT_TRADED_VAL": 259742925, "FH_OPEN_INT": 857025, "FH_CHANGE_IN_OI": -26325, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 234.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 123.85, "FH_TRADE_HIGH_PRICE": 201, "FH_TRADE_LOW_PRICE": 123.85, "FH_CLOSING_PRICE": 194.75, "FH_LAST_TRADED_PRICE": 192.9, "FH_PREV_CLS": 151.45, "FH_SETTLE_PRICE": 194.75, "FH_TOT_TRADED_QTY": 81000, "FH_TOT_TRADED_VAL": 434240302.5, "FH_OPEN_INT": 57900, "FH_CHANGE_IN_OI": -11550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5089 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 27.55, "FH_TRADE_HIGH_PRICE": 31.95, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 28.2, "FH_LAST_TRADED_PRICE": 28.1, "FH_PREV_CLS": 27.2, "FH_SETTLE_PRICE": 28.2, "FH_TOT_TRADED_QTY": 78750, "FH_TOT_TRADED_VAL": 52737187.5, "FH_OPEN_INT": 181250, "FH_CHANGE_IN_OI": -16250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 659.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 5.15, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.1, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 137500, "FH_TOT_TRADED_VAL": 88802625, "FH_OPEN_INT": 240000, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 659.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 168.65, "FH_TRADE_HIGH_PRICE": 189.15, "FH_TRADE_LOW_PRICE": 140.9, "FH_CLOSING_PRICE": 169.3, "FH_LAST_TRADED_PRICE": 162.95, "FH_PREV_CLS": 180.85, "FH_SETTLE_PRICE": 169.3, "FH_TOT_TRADED_QTY": 21625, "FH_TOT_TRADED_VAL": 171089168.75, "FH_OPEN_INT": 16625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7786.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 81.55, "FH_TRADE_HIGH_PRICE": 112.15, "FH_TRADE_LOW_PRICE": 81.55, "FH_CLOSING_PRICE": 90.1, "FH_LAST_TRADED_PRICE": 93.2, "FH_PREV_CLS": 89.1, "FH_SETTLE_PRICE": 90.1, "FH_TOT_TRADED_QTY": 67375, "FH_TOT_TRADED_VAL": 528609137.5, "FH_OPEN_INT": 15625, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7786.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 90.15, "FH_TRADE_HIGH_PRICE": 96, "FH_TRADE_LOW_PRICE": 65.1, "FH_CLOSING_PRICE": 77.05, "FH_LAST_TRADED_PRICE": 79.5, "FH_PREV_CLS": 84.9, "FH_SETTLE_PRICE": 77.05, "FH_TOT_TRADED_QTY": 64875, "FH_TOT_TRADED_VAL": 355738862.5, "FH_OPEN_INT": 43625, "FH_CHANGE_IN_OI": 4000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5333 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 103.8, "FH_TRADE_HIGH_PRICE": 132.6, "FH_TRADE_LOW_PRICE": 97.3, "FH_CLOSING_PRICE": 126.4, "FH_LAST_TRADED_PRICE": 125.65, "FH_PREV_CLS": 121, "FH_SETTLE_PRICE": 126.4, "FH_TOT_TRADED_QTY": 2000, "FH_TOT_TRADED_VAL": 11025968.75, "FH_OPEN_INT": 14000, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5333 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 27.05, "FH_TRADE_HIGH_PRICE": 31.4, "FH_TRADE_LOW_PRICE": 26.75, "FH_CLOSING_PRICE": 30.6, "FH_LAST_TRADED_PRICE": 30.6, "FH_PREV_CLS": 29.3, "FH_SETTLE_PRICE": 32.8, "FH_TOT_TRADED_QTY": 13200, "FH_TOT_TRADED_VAL": 9759180, "FH_OPEN_INT": 55200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 730.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 3998550, "FH_TOT_TRADED_VAL": 1695431142.5, "FH_OPEN_INT": 1132750, "FH_CHANGE_IN_OI": 305900, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 434.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 27.7, "FH_TRADE_HIGH_PRICE": 42.6, "FH_TRADE_LOW_PRICE": 25.2, "FH_CLOSING_PRICE": 32.65, "FH_LAST_TRADED_PRICE": 34, "FH_PREV_CLS": 32, "FH_SETTLE_PRICE": 32.65, "FH_TOT_TRADED_QTY": 1369600, "FH_TOT_TRADED_VAL": 2239473480, "FH_OPEN_INT": 251200, "FH_CHANGE_IN_OI": 56800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1583.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 208.3, "FH_TRADE_HIGH_PRICE": 221.35, "FH_TRADE_LOW_PRICE": 191.7, "FH_CLOSING_PRICE": 206.7, "FH_LAST_TRADED_PRICE": 205.55, "FH_PREV_CLS": 183.8, "FH_SETTLE_PRICE": 206.7, "FH_TOT_TRADED_QTY": 45000, "FH_TOT_TRADED_VAL": 202858995, "FH_OPEN_INT": 118950, "FH_CHANGE_IN_OI": -5100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4443.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 46, "FH_TRADE_HIGH_PRICE": 47.85, "FH_TRADE_LOW_PRICE": 36, "FH_CLOSING_PRICE": 39, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 54.7, "FH_SETTLE_PRICE": 39, "FH_TOT_TRADED_QTY": 194850, "FH_TOT_TRADED_VAL": 845726752.5, "FH_OPEN_INT": 322800, "FH_CHANGE_IN_OI": -9750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4443.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 35.4, "FH_TRADE_HIGH_PRICE": 37.45, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 30.1, "FH_LAST_TRADED_PRICE": 30.05, "FH_PREV_CLS": 40.7, "FH_SETTLE_PRICE": 30.1, "FH_TOT_TRADED_QTY": 139565, "FH_TOT_TRADED_VAL": 104895224.75, "FH_OPEN_INT": 569100, "FH_CHANGE_IN_OI": -4065, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 705.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 20.1, "FH_TRADE_HIGH_PRICE": 20.65, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 17.35, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 16.45, "FH_SETTLE_PRICE": 17.35, "FH_TOT_TRADED_QTY": 203500, "FH_TOT_TRADED_VAL": 34911250, "FH_OPEN_INT": 836000, "FH_CHANGE_IN_OI": -22000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 168.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.35, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.25, "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": 4306500, "FH_TOT_TRADED_VAL": 658048875, "FH_OPEN_INT": 2530000, "FH_CHANGE_IN_OI": -187000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 168.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 38.9, "FH_TRADE_HIGH_PRICE": 44, "FH_TRADE_LOW_PRICE": 31.2, "FH_CLOSING_PRICE": 32.35, "FH_LAST_TRADED_PRICE": 31.5, "FH_PREV_CLS": 36.35, "FH_SETTLE_PRICE": 32.35, "FH_TOT_TRADED_QTY": 473900, "FH_TOT_TRADED_VAL": 766696542.5, "FH_OPEN_INT": 276850, "FH_CHANGE_IN_OI": -19250, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1581 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 28, "FH_TRADE_HIGH_PRICE": 48.9, "FH_TRADE_LOW_PRICE": 28, "FH_CLOSING_PRICE": 47.05, "FH_LAST_TRADED_PRICE": 48.9, "FH_PREV_CLS": 26.1, "FH_SETTLE_PRICE": 47.05, "FH_TOT_TRADED_QTY": 1932000, "FH_TOT_TRADED_VAL": 1392590040, "FH_OPEN_INT": 1637600, "FH_CHANGE_IN_OI": -431200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 8.15, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 3.9, "FH_CLOSING_PRICE": 4.15, "FH_LAST_TRADED_PRICE": 4, "FH_PREV_CLS": 10.05, "FH_SETTLE_PRICE": 4.15, "FH_TOT_TRADED_QTY": 8382400, "FH_TOT_TRADED_VAL": 5743071760, "FH_OPEN_INT": 2654400, "FH_CHANGE_IN_OI": 36000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.25, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 7.5, "FH_LAST_TRADED_PRICE": 7.6, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 7.5, "FH_TOT_TRADED_QTY": 1574400, "FH_TOT_TRADED_VAL": 155449552.5, "FH_OPEN_INT": 707250, "FH_CHANGE_IN_OI": -153750, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 98.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.6, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 4471050, "FH_TOT_TRADED_VAL": 418105905, "FH_OPEN_INT": 1980300, "FH_CHANGE_IN_OI": 412050, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 98.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 186.55, "FH_LAST_TRADED_PRICE": 186.55, "FH_PREV_CLS": 186.55, "FH_SETTLE_PRICE": 156.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2388.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 6.65, "FH_TRADE_HIGH_PRICE": 11.95, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 11.5, "FH_LAST_TRADED_PRICE": 11.9, "FH_PREV_CLS": 8.7, "FH_SETTLE_PRICE": 11.5, "FH_TOT_TRADED_QTY": 33525, "FH_TOT_TRADED_VAL": 76120863.75, "FH_OPEN_INT": 49275, "FH_CHANGE_IN_OI": 10350, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2388.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 48, "FH_TRADE_HIGH_PRICE": 52.05, "FH_TRADE_LOW_PRICE": 43.5, "FH_CLOSING_PRICE": 44.25, "FH_LAST_TRADED_PRICE": 45.5, "FH_PREV_CLS": 48.6, "FH_SETTLE_PRICE": 44.25, "FH_TOT_TRADED_QTY": 22500, "FH_TOT_TRADED_VAL": 23153040, "FH_OPEN_INT": 48600, "FH_CHANGE_IN_OI": -9000, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1009.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 9.85, "FH_TRADE_HIGH_PRICE": 10.9, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 9.35, "FH_LAST_TRADED_PRICE": 9.4, "FH_PREV_CLS": 9.6, "FH_SETTLE_PRICE": 9.35, "FH_TOT_TRADED_QTY": 104400, "FH_TOT_TRADED_VAL": 103246650, "FH_OPEN_INT": 113400, "FH_CHANGE_IN_OI": -3600, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1009.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 116, "FH_TRADE_HIGH_PRICE": 131.75, "FH_TRADE_LOW_PRICE": 83.95, "FH_CLOSING_PRICE": 115.55, "FH_LAST_TRADED_PRICE": 119, "FH_PREV_CLS": 114.7, "FH_SETTLE_PRICE": 115.55, "FH_TOT_TRADED_QTY": 265100, "FH_TOT_TRADED_VAL": 1646773885, "FH_OPEN_INT": 82300, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6027.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 167.65, "FH_TRADE_HIGH_PRICE": 208.4, "FH_TRADE_LOW_PRICE": 138.35, "FH_CLOSING_PRICE": 155.2, "FH_LAST_TRADED_PRICE": 144.35, "FH_PREV_CLS": 171.35, "FH_SETTLE_PRICE": 155.2, "FH_TOT_TRADED_QTY": 41200, "FH_TOT_TRADED_VAL": 258135465, "FH_OPEN_INT": 47900, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6027.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.9, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 4.8, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 398825, "FH_TOT_TRADED_VAL": 29175903.75, "FH_OPEN_INT": 1947750, "FH_CHANGE_IN_OI": 55650, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.3, "FH_TRADE_HIGH_PRICE": 0.4, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 5370225, "FH_TOT_TRADED_VAL": 366848510, "FH_OPEN_INT": 5898900, "FH_CHANGE_IN_OI": 890400, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 243.45, "FH_TRADE_HIGH_PRICE": 292.3, "FH_TRADE_LOW_PRICE": 237.55, "FH_CLOSING_PRICE": 280.35, "FH_LAST_TRADED_PRICE": 280.35, "FH_PREV_CLS": 210.6, "FH_SETTLE_PRICE": 279.95, "FH_TOT_TRADED_QTY": 17050, "FH_TOT_TRADED_VAL": 49779743.75, "FH_OPEN_INT": 25850, "FH_CHANGE_IN_OI": 6050, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2900.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 11, "FH_TRADE_HIGH_PRICE": 11.45, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 13.6, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 140250, "FH_TOT_TRADED_VAL": 372635656.25, "FH_OPEN_INT": 153725, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2900.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.4, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 472500, "FH_TOT_TRADED_VAL": 68828250, "FH_OPEN_INT": 1473750, "FH_CHANGE_IN_OI": -11250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.7, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 2.05, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 517500, "FH_TOT_TRADED_VAL": 73638562.5, "FH_OPEN_INT": 2118750, "FH_CHANGE_IN_OI": 90000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 142.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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=08-09-2025&to=08-09-2025&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=08-09-2025&to=08-09-2025&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": 36.5, "FH_TRADE_HIGH_PRICE": 47.65, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 41.55, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 36.4, "FH_SETTLE_PRICE": 41.55, "FH_TOT_TRADED_QTY": 1618800, "FH_TOT_TRADED_VAL": 3201793900, "FH_OPEN_INT": 290000, "FH_CHANGE_IN_OI": -3200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1950.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 29, "FH_TRADE_HIGH_PRICE": 30.25, "FH_TRADE_LOW_PRICE": 17.6, "FH_CLOSING_PRICE": 21.95, "FH_LAST_TRADED_PRICE": 23.2, "FH_PREV_CLS": 27.85, "FH_SETTLE_PRICE": 21.95, "FH_TOT_TRADED_QTY": 1378800, "FH_TOT_TRADED_VAL": 2709155180, "FH_OPEN_INT": 635200, "FH_CHANGE_IN_OI": 152800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1950.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 55.55, "FH_TRADE_HIGH_PRICE": 76.3, "FH_TRADE_LOW_PRICE": 55.55, "FH_CLOSING_PRICE": 67.8, "FH_LAST_TRADED_PRICE": 68, "FH_PREV_CLS": 46.6, "FH_SETTLE_PRICE": 67.8, "FH_TOT_TRADED_QTY": 70200, "FH_TOT_TRADED_VAL": 77749571.25, "FH_OPEN_INT": 249750, "FH_CHANGE_IN_OI": -11475, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1101.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 6.05, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 9.1, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 683100, "FH_TOT_TRADED_VAL": 713458395, "FH_OPEN_INT": 192375, "FH_CHANGE_IN_OI": 22950, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1101.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 90.5, "FH_TRADE_HIGH_PRICE": 90.5, "FH_TRADE_LOW_PRICE": 90.5, "FH_CLOSING_PRICE": 90.5, "FH_LAST_TRADED_PRICE": 90.5, "FH_PREV_CLS": 79.4, "FH_SETTLE_PRICE": 93.1, "FH_TOT_TRADED_QTY": 850, "FH_TOT_TRADED_VAL": 637925, "FH_OPEN_INT": 43350, "FH_CHANGE_IN_OI": -850, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 746.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.55, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.65, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 68000, "FH_TOT_TRADED_VAL": 44997427.5, "FH_OPEN_INT": 257550, "FH_CHANGE_IN_OI": 21250, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 746.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 10.3, "FH_TRADE_HIGH_PRICE": 10.3, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 7.4, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 10.15, "FH_SETTLE_PRICE": 7.4, "FH_TOT_TRADED_QTY": 394050, "FH_TOT_TRADED_VAL": 243461618.75, "FH_OPEN_INT": 376475, "FH_CHANGE_IN_OI": 6475, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 593.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 23.3, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 22.8, "FH_LAST_TRADED_PRICE": 21.65, "FH_PREV_CLS": 20.6, "FH_SETTLE_PRICE": 22.8, "FH_TOT_TRADED_QTY": 52725, "FH_TOT_TRADED_VAL": 33347221.25, "FH_OPEN_INT": 211825, "FH_CHANGE_IN_OI": -12950, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 593.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 382.9, "FH_TRADE_HIGH_PRICE": 399.9, "FH_TRADE_LOW_PRICE": 231.4, "FH_CLOSING_PRICE": 237.35, "FH_LAST_TRADED_PRICE": 236.3, "FH_PREV_CLS": 382.4, "FH_SETTLE_PRICE": 237.35, "FH_TOT_TRADED_QTY": 16500, "FH_TOT_TRADED_VAL": 90102370, "FH_OPEN_INT": 21500, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5315.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 35.4, "FH_TRADE_HIGH_PRICE": 99, "FH_TRADE_LOW_PRICE": 31.9, "FH_CLOSING_PRICE": 93.9, "FH_LAST_TRADED_PRICE": 97.8, "FH_PREV_CLS": 40.25, "FH_SETTLE_PRICE": 93.9, "FH_TOT_TRADED_QTY": 534800, "FH_TOT_TRADED_VAL": 2816964155, "FH_OPEN_INT": 108100, "FH_CHANGE_IN_OI": 16300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5315.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 132.4, "FH_LAST_TRADED_PRICE": 132.4, "FH_PREV_CLS": 132.4, "FH_SETTLE_PRICE": 174.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2579.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 22.05, "FH_TRADE_HIGH_PRICE": 24.05, "FH_TRADE_LOW_PRICE": 14.35, "FH_CLOSING_PRICE": 16.3, "FH_LAST_TRADED_PRICE": 16.3, "FH_PREV_CLS": 23, "FH_SETTLE_PRICE": 36.35, "FH_TOT_TRADED_QTY": 11925, "FH_TOT_TRADED_VAL": 29428593.75, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 225, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2579.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.75, "FH_TRADE_HIGH_PRICE": 58.3, "FH_TRADE_LOW_PRICE": 46.45, "FH_CLOSING_PRICE": 48.85, "FH_LAST_TRADED_PRICE": 49.6, "FH_PREV_CLS": 48.85, "FH_SETTLE_PRICE": 48.85, "FH_TOT_TRADED_QTY": 459800, "FH_TOT_TRADED_VAL": 943158067.5, "FH_OPEN_INT": 500225, "FH_CHANGE_IN_OI": 22825, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1964.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 75.75, "FH_TRADE_HIGH_PRICE": 75.75, "FH_TRADE_LOW_PRICE": 61, "FH_CLOSING_PRICE": 71.4, "FH_LAST_TRADED_PRICE": 70.3, "FH_PREV_CLS": 75.75, "FH_SETTLE_PRICE": 71.4, "FH_TOT_TRADED_QTY": 189200, "FH_TOT_TRADED_VAL": 391150828.75, "FH_OPEN_INT": 324225, "FH_CHANGE_IN_OI": 5225, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1964.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.05, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 432000, "FH_TOT_TRADED_VAL": 25491200, "FH_OPEN_INT": 2496000, "FH_CHANGE_IN_OI": 72000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.85, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 328000, "FH_TOT_TRADED_VAL": 18633600, "FH_OPEN_INT": 10808000, "FH_CHANGE_IN_OI": 32000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 53.25, "FH_TRADE_HIGH_PRICE": 69.45, "FH_TRADE_LOW_PRICE": 49, "FH_CLOSING_PRICE": 60.95, "FH_LAST_TRADED_PRICE": 62.75, "FH_PREV_CLS": 59.5, "FH_SETTLE_PRICE": 60.95, "FH_TOT_TRADED_QTY": 39525, "FH_TOT_TRADED_VAL": 78287911.25, "FH_OPEN_INT": 84150, "FH_CHANGE_IN_OI": -3825, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1947.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 30.8, "FH_TRADE_HIGH_PRICE": 38.65, "FH_TRADE_LOW_PRICE": 23.7, "FH_CLOSING_PRICE": 27.95, "FH_LAST_TRADED_PRICE": 26.95, "FH_PREV_CLS": 30.85, "FH_SETTLE_PRICE": 27.95, "FH_TOT_TRADED_QTY": 148750, "FH_TOT_TRADED_VAL": 289974610, "FH_OPEN_INT": 71400, "FH_CHANGE_IN_OI": -12325, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1947.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 104.05, "FH_TRADE_HIGH_PRICE": 104.1, "FH_TRADE_LOW_PRICE": 55.6, "FH_CLOSING_PRICE": 57.35, "FH_LAST_TRADED_PRICE": 59.6, "FH_PREV_CLS": 94.5, "FH_SETTLE_PRICE": 57.35, "FH_TOT_TRADED_QTY": 189000, "FH_TOT_TRADED_VAL": 1015332800, "FH_OPEN_INT": 103400, "FH_CHANGE_IN_OI": 34300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5011 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 250.95, "FH_TRADE_HIGH_PRICE": 325, "FH_TRADE_LOW_PRICE": 231.75, "FH_CLOSING_PRICE": 316.75, "FH_LAST_TRADED_PRICE": 314.7, "FH_PREV_CLS": 242.65, "FH_SETTLE_PRICE": 316.75, "FH_TOT_TRADED_QTY": 35300, "FH_TOT_TRADED_VAL": 196787455, "FH_OPEN_INT": 32300, "FH_CHANGE_IN_OI": -10500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5011 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 28.7, "FH_TRADE_HIGH_PRICE": 34.6, "FH_TRADE_LOW_PRICE": 24.7, "FH_CLOSING_PRICE": 33.25, "FH_LAST_TRADED_PRICE": 31.9, "FH_PREV_CLS": 33.25, "FH_SETTLE_PRICE": 33.25, "FH_TOT_TRADED_QTY": 39900, "FH_TOT_TRADED_VAL": 65849455, "FH_OPEN_INT": 56700, "FH_CHANGE_IN_OI": 7350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1623.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.3, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 8.15, "FH_PREV_CLS": 4.2, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 15900000, "FH_TOT_TRADED_VAL": 2179898750, "FH_OPEN_INT": 4410000, "FH_CHANGE_IN_OI": -3455000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 137.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 98, "FH_TRADE_HIGH_PRICE": 98, "FH_TRADE_LOW_PRICE": 79.15, "FH_CLOSING_PRICE": 81.15, "FH_LAST_TRADED_PRICE": 81.15, "FH_PREV_CLS": 86, "FH_SETTLE_PRICE": 99, "FH_TOT_TRADED_QTY": 1500, "FH_TOT_TRADED_VAL": 4714162.5, "FH_OPEN_INT": 9750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3103.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 38.5, "FH_TRADE_HIGH_PRICE": 38.5, "FH_TRADE_LOW_PRICE": 24.55, "FH_CLOSING_PRICE": 28.3, "FH_LAST_TRADED_PRICE": 28.35, "FH_PREV_CLS": 36.7, "FH_SETTLE_PRICE": 28.3, "FH_TOT_TRADED_QTY": 9250, "FH_TOT_TRADED_VAL": 28615337.5, "FH_OPEN_INT": 13250, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3103.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 48.65, "FH_TRADE_HIGH_PRICE": 48.65, "FH_TRADE_LOW_PRICE": 36.65, "FH_CLOSING_PRICE": 38.55, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 43.65, "FH_SETTLE_PRICE": 38.55, "FH_TOT_TRADED_QTY": 835525, "FH_TOT_TRADED_VAL": 1604197098.75, "FH_OPEN_INT": 399475, "FH_CHANGE_IN_OI": 16625, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1887.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 23.45, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 21.35, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 19.25, "FH_SETTLE_PRICE": 21.35, "FH_TOT_TRADED_QTY": 862600, "FH_TOT_TRADED_VAL": 1639384980, "FH_OPEN_INT": 438425, "FH_CHANGE_IN_OI": 1425, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1887.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 26, "FH_TRADE_LOW_PRICE": 20.55, "FH_CLOSING_PRICE": 22.6, "FH_LAST_TRADED_PRICE": 22.85, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 22.6, "FH_TOT_TRADED_QTY": 4041100, "FH_TOT_TRADED_VAL": 5752009025, "FH_OPEN_INT": 2519300, "FH_CHANGE_IN_OI": 7700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1402.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16, "FH_TRADE_HIGH_PRICE": 17, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 14.5, "FH_LAST_TRADED_PRICE": 14.45, "FH_PREV_CLS": 15.5, "FH_SETTLE_PRICE": 14.5, "FH_TOT_TRADED_QTY": 2524900, "FH_TOT_TRADED_VAL": 3571342880, "FH_OPEN_INT": 2226700, "FH_CHANGE_IN_OI": 53900, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1402.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 11.3, "FH_TRADE_HIGH_PRICE": 19.75, "FH_TRADE_LOW_PRICE": 10.8, "FH_CLOSING_PRICE": 16.95, "FH_LAST_TRADED_PRICE": 16.95, "FH_PREV_CLS": 12.25, "FH_SETTLE_PRICE": 20.35, "FH_TOT_TRADED_QTY": 319300, "FH_TOT_TRADED_VAL": 92944975, "FH_OPEN_INT": 353400, "FH_CHANGE_IN_OI": -49600, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 288.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.55, "FH_TRADE_HIGH_PRICE": 5.25, "FH_TRADE_LOW_PRICE": 2.05, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 1965400, "FH_TOT_TRADED_VAL": 546026250, "FH_OPEN_INT": 852500, "FH_CHANGE_IN_OI": -158100, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 288.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 83750, "FH_TOT_TRADED_VAL": 80602562.5, "FH_OPEN_INT": 150625, "FH_CHANGE_IN_OI": -1250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1041.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.65, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 4.7, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 5.85, "FH_TOT_TRADED_QTY": 248000, "FH_TOT_TRADED_VAL": 26266400, "FH_OPEN_INT": 696000, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 2304000, "FH_TOT_TRADED_VAL": 234625200, "FH_OPEN_INT": 2032000, "FH_CHANGE_IN_OI": 232000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=INDUSINDBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSINDBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.55, "FH_TRADE_HIGH_PRICE": 25.1, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 19.95, "FH_LAST_TRADED_PRICE": 20.75, "FH_PREV_CLS": 24.35, "FH_SETTLE_PRICE": 19.95, "FH_TOT_TRADED_QTY": 1437800, "FH_TOT_TRADED_VAL": 1107831760, "FH_OPEN_INT": 699300, "FH_CHANGE_IN_OI": 116200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 750.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 24.4, "FH_TRADE_LOW_PRICE": 20.25, "FH_CLOSING_PRICE": 21.55, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 20.5, "FH_SETTLE_PRICE": 21.55, "FH_TOT_TRADED_QTY": 78375, "FH_TOT_TRADED_VAL": 26087737.5, "FH_OPEN_INT": 325875, "FH_CHANGE_IN_OI": -5500, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 332.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.5, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 4.5, "FH_TOT_TRADED_QTY": 2079000, "FH_TOT_TRADED_VAL": 227628225, "FH_OPEN_INT": 4151250, "FH_CHANGE_IN_OI": -492750, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 108.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 1.1, "FH_LAST_TRADED_PRICE": 1.05, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 1.1, "FH_TOT_TRADED_QTY": 4461750, "FH_TOT_TRADED_VAL": 473088937.5, "FH_OPEN_INT": 6304500, "FH_CHANGE_IN_OI": -195750, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 108.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 62.25, "FH_TRADE_HIGH_PRICE": 66, "FH_TRADE_LOW_PRICE": 59.95, "FH_CLOSING_PRICE": 66, "FH_LAST_TRADED_PRICE": 66, "FH_PREV_CLS": 66.55, "FH_SETTLE_PRICE": 66, "FH_TOT_TRADED_QTY": 7200, "FH_TOT_TRADED_VAL": 8947100, "FH_OPEN_INT": 20800, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1230.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 16.35, "FH_TRADE_HIGH_PRICE": 20.15, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 15.7, "FH_LAST_TRADED_PRICE": 15.75, "FH_PREV_CLS": 17.55, "FH_SETTLE_PRICE": 15.7, "FH_TOT_TRADED_QTY": 47600, "FH_TOT_TRADED_VAL": 56971040, "FH_OPEN_INT": 68800, "FH_CHANGE_IN_OI": -6400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1230.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 15.9, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 15.15, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 15.2, "FH_SETTLE_PRICE": 15.15, "FH_TOT_TRADED_QTY": 157500, "FH_TOT_TRADED_VAL": 58512250, "FH_OPEN_INT": 385000, "FH_CHANGE_IN_OI": -97500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.15, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.6, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 372500, "FH_TOT_TRADED_VAL": 133897625, "FH_OPEN_INT": 467500, "FH_CHANGE_IN_OI": 45000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.45, "FH_TRADE_HIGH_PRICE": 11.5, "FH_TRADE_LOW_PRICE": 8.45, "FH_CLOSING_PRICE": 10.1, "FH_LAST_TRADED_PRICE": 10.2, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 10.1, "FH_TOT_TRADED_QTY": 2430750, "FH_TOT_TRADED_VAL": 534900187.5, "FH_OPEN_INT": 1456875, "FH_CHANGE_IN_OI": -464625, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4.15, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 3759000, "FH_TOT_TRADED_VAL": 800378118.75, "FH_OPEN_INT": 3029250, "FH_CHANGE_IN_OI": 719250, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 40.55, "FH_TRADE_LOW_PRICE": 29.85, "FH_CLOSING_PRICE": 31.15, "FH_LAST_TRADED_PRICE": 32.3, "FH_PREV_CLS": 37.45, "FH_SETTLE_PRICE": 31.15, "FH_TOT_TRADED_QTY": 374700, "FH_TOT_TRADED_VAL": 1009671615, "FH_OPEN_INT": 207000, "FH_CHANGE_IN_OI": 33900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2623.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 54.45, "FH_TRADE_HIGH_PRICE": 61.4, "FH_TRADE_LOW_PRICE": 48, "FH_CLOSING_PRICE": 59.5, "FH_LAST_TRADED_PRICE": 58.3, "FH_PREV_CLS": 54.8, "FH_SETTLE_PRICE": 59.5, "FH_TOT_TRADED_QTY": 129000, "FH_TOT_TRADED_VAL": 350327550, "FH_OPEN_INT": 118800, "FH_CHANGE_IN_OI": -6600, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2623.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.6, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 1.7, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 1679400, "FH_TOT_TRADED_VAL": 34419925, "FH_OPEN_INT": 22360900, "FH_CHANGE_IN_OI": -93300, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.1, "FH_TRADE_HIGH_PRICE": 0.1, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.1, "FH_PREV_CLS": 0.1, "FH_SETTLE_PRICE": 0.1, "FH_TOT_TRADED_QTY": 8552500, "FH_TOT_TRADED_VAL": 163329425, "FH_OPEN_INT": 35080800, "FH_CHANGE_IN_OI": -1119600, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1075, "FH_TRADE_HIGH_PRICE": 1150, "FH_TRADE_LOW_PRICE": 1075, "FH_CLOSING_PRICE": 1150, "FH_LAST_TRADED_PRICE": 1150, "FH_PREV_CLS": 742, "FH_SETTLE_PRICE": 1269.4, "FH_TOT_TRADED_QTY": 550, "FH_TOT_TRADED_VAL": 16963675, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": -325, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 30485 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 285.5, "FH_TRADE_HIGH_PRICE": 289.5, "FH_TRADE_LOW_PRICE": 215.2, "FH_CLOSING_PRICE": 236.5, "FH_LAST_TRADED_PRICE": 215.2, "FH_PREV_CLS": 456.5, "FH_SETTLE_PRICE": 236.5, "FH_TOT_TRADED_QTY": 600, "FH_TOT_TRADED_VAL": 18008191.25, "FH_OPEN_INT": 500, "FH_CHANGE_IN_OI": -50, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 30485 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 83.25, "FH_TRADE_HIGH_PRICE": 88.75, "FH_TRADE_LOW_PRICE": 53.15, "FH_CLOSING_PRICE": 63.35, "FH_LAST_TRADED_PRICE": 64.8, "FH_PREV_CLS": 69.35, "FH_SETTLE_PRICE": 63.35, "FH_TOT_TRADED_QTY": 109450, "FH_TOT_TRADED_VAL": 319132893.75, "FH_OPEN_INT": 97900, "FH_CHANGE_IN_OI": 3575, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2787.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 90.05, "FH_TRADE_HIGH_PRICE": 127, "FH_TRADE_LOW_PRICE": 90, "FH_CLOSING_PRICE": 111.4, "FH_LAST_TRADED_PRICE": 108.95, "FH_PREV_CLS": 113.5, "FH_SETTLE_PRICE": 111.4, "FH_TOT_TRADED_QTY": 31350, "FH_TOT_TRADED_VAL": 92806835, "FH_OPEN_INT": 57200, "FH_CHANGE_IN_OI": -6875, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2787.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 14.35, "FH_TRADE_HIGH_PRICE": 14.85, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 13.75, "FH_LAST_TRADED_PRICE": 13.75, "FH_PREV_CLS": 12.85, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 33300, "FH_TOT_TRADED_VAL": 7302690, "FH_OPEN_INT": 255300, "FH_CHANGE_IN_OI": -5550, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 217.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.75, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.55, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.75, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 102675, "FH_TOT_TRADED_VAL": 21226391.25, "FH_OPEN_INT": 344100, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 217.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 24.25, "FH_TRADE_HIGH_PRICE": 30.85, "FH_TRADE_LOW_PRICE": 23.35, "FH_CLOSING_PRICE": 29.65, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 22.85, "FH_SETTLE_PRICE": 29.65, "FH_TOT_TRADED_QTY": 114000, "FH_TOT_TRADED_VAL": 33436500, "FH_OPEN_INT": 282000, "FH_CHANGE_IN_OI": -24000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 292.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 645000, "FH_TOT_TRADED_VAL": 171534300, "FH_OPEN_INT": 792000, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 292.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 165, "FH_TRADE_HIGH_PRICE": 168.6, "FH_TRADE_LOW_PRICE": 113, "FH_CLOSING_PRICE": 116.85, "FH_LAST_TRADED_PRICE": 118.9, "FH_PREV_CLS": 186.6, "FH_SETTLE_PRICE": 116.85, "FH_TOT_TRADED_QTY": 29050, "FH_TOT_TRADED_VAL": 134516322.5, "FH_OPEN_INT": 16275, "FH_CHANGE_IN_OI": 9100, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4462 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 100, "FH_TRADE_HIGH_PRICE": 144.6, "FH_TRADE_LOW_PRICE": 92.7, "FH_CLOSING_PRICE": 140.05, "FH_LAST_TRADED_PRICE": 142.95, "FH_PREV_CLS": 90.05, "FH_SETTLE_PRICE": 140.05, "FH_TOT_TRADED_QTY": 28700, "FH_TOT_TRADED_VAL": 132560496.25, "FH_OPEN_INT": 25550, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4462 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 17.1, "FH_TRADE_HIGH_PRICE": 19.5, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 12.9, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 20.05, "FH_SETTLE_PRICE": 12.9, "FH_TOT_TRADED_QTY": 315200, "FH_TOT_TRADED_VAL": 256542760, "FH_OPEN_INT": 363200, "FH_CHANGE_IN_OI": 36800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 17.05, "FH_TRADE_HIGH_PRICE": 22.15, "FH_TRADE_LOW_PRICE": 15.5, "FH_CLOSING_PRICE": 19.2, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 17.1, "FH_SETTLE_PRICE": 19.2, "FH_TOT_TRADED_QTY": 7964000, "FH_TOT_TRADED_VAL": 7794845740, "FH_OPEN_INT": 3120700, "FH_CHANGE_IN_OI": -746900, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 966 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 10.5, "FH_TRADE_HIGH_PRICE": 11.85, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 11.15, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 6675900, "FH_TOT_TRADED_VAL": 6469253010, "FH_OPEN_INT": 2735700, "FH_CHANGE_IN_OI": -444400, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 966 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 32.2, "FH_TRADE_HIGH_PRICE": 37.2, "FH_TRADE_LOW_PRICE": 27.1, "FH_CLOSING_PRICE": 33.4, "FH_LAST_TRADED_PRICE": 33.8, "FH_PREV_CLS": 31.65, "FH_SETTLE_PRICE": 33.4, "FH_TOT_TRADED_QTY": 72050, "FH_TOT_TRADED_VAL": 78835790, "FH_OPEN_INT": 88000, "FH_CHANGE_IN_OI": -1100, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1074.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.2, "FH_TRADE_HIGH_PRICE": 16.4, "FH_TRADE_LOW_PRICE": 10.95, "FH_CLOSING_PRICE": 12.65, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 16.4, "FH_SETTLE_PRICE": 12.65, "FH_TOT_TRADED_QTY": 211750, "FH_TOT_TRADED_VAL": 227128825, "FH_OPEN_INT": 209550, "FH_CHANGE_IN_OI": -50050, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1074.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 16.2, "FH_TRADE_HIGH_PRICE": 20.6, "FH_TRADE_LOW_PRICE": 16.2, "FH_CLOSING_PRICE": 18.5, "FH_LAST_TRADED_PRICE": 18.95, "FH_PREV_CLS": 16.15, "FH_SETTLE_PRICE": 18.5, "FH_TOT_TRADED_QTY": 93702, "FH_TOT_TRADED_VAL": 22158515.1, "FH_OPEN_INT": 334650, "FH_CHANGE_IN_OI": -44620, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.65, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 316802, "FH_TOT_TRADED_VAL": 69304899.5, "FH_OPEN_INT": 513130, "FH_CHANGE_IN_OI": 8924, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 46.5, "FH_TRADE_HIGH_PRICE": 48.2, "FH_TRADE_LOW_PRICE": 36.3, "FH_CLOSING_PRICE": 37.1, "FH_LAST_TRADED_PRICE": 36.95, "FH_PREV_CLS": 48.6, "FH_SETTLE_PRICE": 37.1, "FH_TOT_TRADED_QTY": 19200, "FH_TOT_TRADED_VAL": 25354560, "FH_OPEN_INT": 34400, "FH_CHANGE_IN_OI": 2400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1296 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 9.95, "FH_TRADE_HIGH_PRICE": 14.2, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 13.6, "FH_LAST_TRADED_PRICE": 14, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 13.6, "FH_TOT_TRADED_QTY": 117600, "FH_TOT_TRADED_VAL": 151874840, "FH_OPEN_INT": 155200, "FH_CHANGE_IN_OI": 9600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1296 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 62.1, "FH_TRADE_HIGH_PRICE": 67.15, "FH_TRADE_LOW_PRICE": 62.1, "FH_CLOSING_PRICE": 63.9, "FH_LAST_TRADED_PRICE": 63.9, "FH_PREV_CLS": 84, "FH_SETTLE_PRICE": 63.9, "FH_TOT_TRADED_QTY": 2400, "FH_TOT_TRADED_VAL": 4379280, "FH_OPEN_INT": 3900, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1798 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PATANJALI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1760, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.95, "FH_TRADE_HIGH_PRICE": 25, "FH_TRADE_LOW_PRICE": 19.2, "FH_CLOSING_PRICE": 20.55, "FH_LAST_TRADED_PRICE": 20.3, "FH_PREV_CLS": 26.2, "FH_SETTLE_PRICE": 20.55, "FH_TOT_TRADED_QTY": 17700, "FH_TOT_TRADED_VAL": 31534650, "FH_OPEN_INT": 57900, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1798 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 40.25, "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": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 546.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 7.15, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 621000, "FH_TOT_TRADED_VAL": 46602000, "FH_OPEN_INT": 513000, "FH_CHANGE_IN_OI": -256500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 74.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.3, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.25, "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": 2038500, "FH_TOT_TRADED_VAL": 139155975, "FH_OPEN_INT": 3631500, "FH_CHANGE_IN_OI": -243000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 74.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 177, "FH_TRADE_HIGH_PRICE": 223, "FH_TRADE_LOW_PRICE": 174.9, "FH_CLOSING_PRICE": 186.75, "FH_LAST_TRADED_PRICE": 187.25, "FH_PREV_CLS": 169.6, "FH_SETTLE_PRICE": 186.75, "FH_TOT_TRADED_QTY": 1335375, "FH_TOT_TRADED_VAL": 3203727037.5, "FH_OPEN_INT": 612750, "FH_CHANGE_IN_OI": -19875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2346.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 51.75, "FH_TRADE_HIGH_PRICE": 53, "FH_TRADE_LOW_PRICE": 47.6, "FH_CLOSING_PRICE": 50.6, "FH_LAST_TRADED_PRICE": 50.6, "FH_PREV_CLS": 48.4, "FH_SETTLE_PRICE": 66.65, "FH_TOT_TRADED_QTY": 1500, "FH_TOT_TRADED_VAL": 1936106.25, "FH_OPEN_INT": 22125, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1259.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 20.1, "FH_TRADE_LOW_PRICE": 15.75, "FH_CLOSING_PRICE": 19.75, "FH_LAST_TRADED_PRICE": 20.1, "FH_PREV_CLS": 19.5, "FH_SETTLE_PRICE": 19.75, "FH_TOT_TRADED_QTY": 17250, "FH_TOT_TRADED_VAL": 21702093.75, "FH_OPEN_INT": 78000, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1259.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.7, "FH_TRADE_HIGH_PRICE": 23.25, "FH_TRADE_LOW_PRICE": 18.8, "FH_CLOSING_PRICE": 20.3, "FH_LAST_TRADED_PRICE": 20.75, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 20.3, "FH_TOT_TRADED_QTY": 410800, "FH_TOT_TRADED_VAL": 164816210, "FH_OPEN_INT": 895700, "FH_CHANGE_IN_OI": -68900, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 395.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 2551900, "FH_TOT_TRADED_VAL": 976948635, "FH_OPEN_INT": 1846000, "FH_CHANGE_IN_OI": -52000, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 395.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 101.65, "FH_TRADE_HIGH_PRICE": 109.7, "FH_TRADE_LOW_PRICE": 101.65, "FH_CLOSING_PRICE": 109.7, "FH_LAST_TRADED_PRICE": 109.7, "FH_PREV_CLS": 93.3, "FH_SETTLE_PRICE": 109.7, "FH_TOT_TRADED_QTY": 7350, "FH_TOT_TRADED_VAL": 12532117.5, "FH_OPEN_INT": 146650, "FH_CHANGE_IN_OI": -2100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1691.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.15, "FH_TRADE_HIGH_PRICE": 13.5, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 14.5, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 166950, "FH_TOT_TRADED_VAL": 268549855, "FH_OPEN_INT": 234500, "FH_CHANGE_IN_OI": 81900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1691.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 19.35, "FH_TRADE_HIGH_PRICE": 21, "FH_TRADE_LOW_PRICE": 17.55, "FH_CLOSING_PRICE": 17.75, "FH_LAST_TRADED_PRICE": 17.55, "FH_PREV_CLS": 18.7, "FH_SETTLE_PRICE": 17.75, "FH_TOT_TRADED_QTY": 66700, "FH_TOT_TRADED_VAL": 25966745, "FH_OPEN_INT": 694550, "FH_CHANGE_IN_OI": -2900, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 383.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.05, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 568400, "FH_TOT_TRADED_VAL": 211433925, "FH_OPEN_INT": 1499300, "FH_CHANGE_IN_OI": 75400, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 383.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 53.55, "FH_TRADE_HIGH_PRICE": 60, "FH_TRADE_LOW_PRICE": 45.9, "FH_CLOSING_PRICE": 52.2, "FH_LAST_TRADED_PRICE": 52.4, "FH_PREV_CLS": 54.7, "FH_SETTLE_PRICE": 52.2, "FH_TOT_TRADED_QTY": 384250, "FH_TOT_TRADED_VAL": 496785116.25, "FH_OPEN_INT": 489375, "FH_CHANGE_IN_OI": 15225, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1253 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.8, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 3175, "FH_TOT_TRADED_VAL": 799465, "FH_OPEN_INT": 1339850, "FH_CHANGE_IN_OI": -3175, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 273 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 8.55, "FH_TRADE_HIGH_PRICE": 9.95, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.55, "FH_PREV_CLS": 8.3, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 4401550, "FH_TOT_TRADED_VAL": 1403969665, "FH_OPEN_INT": 3520300, "FH_CHANGE_IN_OI": -524050, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.75, "FH_TRADE_HIGH_PRICE": 7.25, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 5.95, "FH_LAST_TRADED_PRICE": 5.95, "FH_PREV_CLS": 7.15, "FH_SETTLE_PRICE": 5.95, "FH_TOT_TRADED_QTY": 2810600, "FH_TOT_TRADED_VAL": 887504642.5, "FH_OPEN_INT": 3560250, "FH_CHANGE_IN_OI": -23500, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26.6, "FH_TRADE_HIGH_PRICE": 36.55, "FH_TRADE_LOW_PRICE": 26.55, "FH_CLOSING_PRICE": 32.7, "FH_LAST_TRADED_PRICE": 34.05, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 32.7, "FH_TOT_TRADED_QTY": 188100, "FH_TOT_TRADED_VAL": 303494737.5, "FH_OPEN_INT": 126900, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1538.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 77, "FH_TRADE_HIGH_PRICE": 77, "FH_TRADE_LOW_PRICE": 60.5, "FH_CLOSING_PRICE": 66.25, "FH_LAST_TRADED_PRICE": 66.8, "FH_PREV_CLS": 89.75, "FH_SETTLE_PRICE": 66.25, "FH_TOT_TRADED_QTY": 9900, "FH_TOT_TRADED_VAL": 16293780, "FH_OPEN_INT": 54900, "FH_CHANGE_IN_OI": 450, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1538.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 204.7, "FH_TRADE_HIGH_PRICE": 224.4, "FH_TRADE_LOW_PRICE": 202.1, "FH_CLOSING_PRICE": 204.8, "FH_LAST_TRADED_PRICE": 202.1, "FH_PREV_CLS": 190.85, "FH_SETTLE_PRICE": 204.8, "FH_TOT_TRADED_QTY": 3600, "FH_TOT_TRADED_VAL": 14080365, "FH_OPEN_INT": 37050, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3845.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 40.85, "FH_TRADE_HIGH_PRICE": 46.15, "FH_TRADE_LOW_PRICE": 32.75, "FH_CLOSING_PRICE": 39.55, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 48.95, "FH_SETTLE_PRICE": 39.55, "FH_TOT_TRADED_QTY": 63900, "FH_TOT_TRADED_VAL": 238941922.5, "FH_OPEN_INT": 62100, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3845.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 17.55, "FH_TRADE_HIGH_PRICE": 18.2, "FH_TRADE_LOW_PRICE": 12.4, "FH_CLOSING_PRICE": 15.2, "FH_LAST_TRADED_PRICE": 14.45, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 15.2, "FH_TOT_TRADED_QTY": 289300, "FH_TOT_TRADED_VAL": 299432237.5, "FH_OPEN_INT": 274450, "FH_CHANGE_IN_OI": -3300, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1040.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 31.5, "FH_TRADE_HIGH_PRICE": 41.3, "FH_TRADE_LOW_PRICE": 31.5, "FH_CLOSING_PRICE": 37.45, "FH_LAST_TRADED_PRICE": 38.5, "FH_PREV_CLS": 30.1, "FH_SETTLE_PRICE": 37.45, "FH_TOT_TRADED_QTY": 11700, "FH_TOT_TRADED_VAL": 11179512.5, "FH_OPEN_INT": 68250, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 943.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 11.8, "FH_TRADE_HIGH_PRICE": 13.45, "FH_TRADE_LOW_PRICE": 7.65, "FH_CLOSING_PRICE": 9.85, "FH_LAST_TRADED_PRICE": 9.25, "FH_PREV_CLS": 13.8, "FH_SETTLE_PRICE": 9.85, "FH_TOT_TRADED_QTY": 87750, "FH_TOT_TRADED_VAL": 81571327.5, "FH_OPEN_INT": 124800, "FH_CHANGE_IN_OI": 7150, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 943.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 207.2, "FH_TRADE_HIGH_PRICE": 243.3, "FH_TRADE_LOW_PRICE": 181.9, "FH_CLOSING_PRICE": 197.7, "FH_LAST_TRADED_PRICE": 208, "FH_PREV_CLS": 195.9, "FH_SETTLE_PRICE": 197.7, "FH_TOT_TRADED_QTY": 54900, "FH_TOT_TRADED_VAL": 473208618.75, "FH_OPEN_INT": 24675, "FH_CHANGE_IN_OI": 4125, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8300.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.9, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 524800, "FH_TOT_TRADED_VAL": 41755520, "FH_OPEN_INT": 934400, "FH_CHANGE_IN_OI": 147200, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 78.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 6.4, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.55, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 1809000, "FH_TOT_TRADED_VAL": 389937780, "FH_OPEN_INT": 1520100, "FH_CHANGE_IN_OI": 70200, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.65, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 6.7, "FH_LAST_TRADED_PRICE": 6.35, "FH_PREV_CLS": 7.5, "FH_SETTLE_PRICE": 6.7, "FH_TOT_TRADED_QTY": 561600, "FH_TOT_TRADED_VAL": 121580055, "FH_OPEN_INT": 737100, "FH_CHANGE_IN_OI": 48600, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 15.5, "FH_TRADE_HIGH_PRICE": 23.3, "FH_TRADE_LOW_PRICE": 15.5, "FH_CLOSING_PRICE": 19.3, "FH_LAST_TRADED_PRICE": 19.35, "FH_PREV_CLS": 16.3, "FH_SETTLE_PRICE": 19.3, "FH_TOT_TRADED_QTY": 150150, "FH_TOT_TRADED_VAL": 87047625, "FH_OPEN_INT": 223650, "FH_CHANGE_IN_OI": -23100, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 570.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.8, "FH_TRADE_HIGH_PRICE": 7.9, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 5.85, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 5.85, "FH_TOT_TRADED_QTY": 284550, "FH_TOT_TRADED_VAL": 160968622.5, "FH_OPEN_INT": 400050, "FH_CHANGE_IN_OI": -10500, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 570.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 9.4, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 6.4, "FH_CLOSING_PRICE": 7.4, "FH_LAST_TRADED_PRICE": 7.85, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 7.4, "FH_TOT_TRADED_QTY": 2528400, "FH_TOT_TRADED_VAL": 3862574600, "FH_OPEN_INT": 2044400, "FH_CHANGE_IN_OI": 88800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1432.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 78.1, "FH_TRADE_HIGH_PRICE": 90, "FH_TRADE_LOW_PRICE": 72.9, "FH_CLOSING_PRICE": 87.25, "FH_LAST_TRADED_PRICE": 83.95, "FH_PREV_CLS": 80.5, "FH_SETTLE_PRICE": 87.25, "FH_TOT_TRADED_QTY": 21200, "FH_TOT_TRADED_VAL": 34056500, "FH_OPEN_INT": 528400, "FH_CHANGE_IN_OI": -8400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1432.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 11.35, "FH_CLOSING_PRICE": 15.3, "FH_LAST_TRADED_PRICE": 14.45, "FH_PREV_CLS": 13.15, "FH_SETTLE_PRICE": 15.3, "FH_TOT_TRADED_QTY": 632875, "FH_TOT_TRADED_VAL": 306481338.75, "FH_OPEN_INT": 639100, "FH_CHANGE_IN_OI": -26975, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 474.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.55, "FH_TRADE_HIGH_PRICE": 13.3, "FH_TRADE_LOW_PRICE": 8.55, "FH_CLOSING_PRICE": 9.5, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 12.65, "FH_SETTLE_PRICE": 9.5, "FH_TOT_TRADED_QTY": 321625, "FH_TOT_TRADED_VAL": 154359872.5, "FH_OPEN_INT": 514600, "FH_CHANGE_IN_OI": -2075, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 474.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.45, "FH_TRADE_HIGH_PRICE": 18.8, "FH_TRADE_LOW_PRICE": 15.1, "FH_CLOSING_PRICE": 15.2, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 16.9, "FH_SETTLE_PRICE": 15.2, "FH_TOT_TRADED_QTY": 47500, "FH_TOT_TRADED_VAL": 13600770, "FH_OPEN_INT": 218500, "FH_CHANGE_IN_OI": 9500, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 282.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.65, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 0.75, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 283100, "FH_TOT_TRADED_VAL": 76642200, "FH_OPEN_INT": 1181800, "FH_CHANGE_IN_OI": -20900, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 282.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 32.6, "FH_TRADE_HIGH_PRICE": 38.75, "FH_TRADE_LOW_PRICE": 25.75, "FH_CLOSING_PRICE": 26.55, "FH_LAST_TRADED_PRICE": 26.55, "FH_PREV_CLS": 36.05, "FH_SETTLE_PRICE": 26.55, "FH_TOT_TRADED_QTY": 413175, "FH_TOT_TRADED_VAL": 492320535, "FH_OPEN_INT": 226800, "FH_CHANGE_IN_OI": 24675, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1149.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26.9, "FH_TRADE_HIGH_PRICE": 32.4, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 31.85, "FH_LAST_TRADED_PRICE": 32.25, "FH_PREV_CLS": 23.55, "FH_SETTLE_PRICE": 31.85, "FH_TOT_TRADED_QTY": 200025, "FH_TOT_TRADED_VAL": 237317141.25, "FH_OPEN_INT": 182175, "FH_CHANGE_IN_OI": 19425, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1149.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 26.65, "FH_TRADE_HIGH_PRICE": 26.65, "FH_TRADE_LOW_PRICE": 21.4, "FH_CLOSING_PRICE": 21.75, "FH_LAST_TRADED_PRICE": 22.7, "FH_PREV_CLS": 25.8, "FH_SETTLE_PRICE": 21.75, "FH_TOT_TRADED_QTY": 37975, "FH_TOT_TRADED_VAL": 16818270, "FH_OPEN_INT": 252350, "FH_CHANGE_IN_OI": 7350, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 435.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 4.15, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 113925, "FH_TOT_TRADED_VAL": 48240745, "FH_OPEN_INT": 622300, "FH_CHANGE_IN_OI": 3675, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 435.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 4.35, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 4.75, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 429000, "FH_TOT_TRADED_VAL": 45117475, "FH_OPEN_INT": 923000, "FH_CHANGE_IN_OI": -19500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 102.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.7, "FH_TRADE_HIGH_PRICE": 4.4, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.85, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.85, "FH_TOT_TRADED_QTY": 893850, "FH_TOT_TRADED_VAL": 117537292.5, "FH_OPEN_INT": 765525, "FH_CHANGE_IN_OI": -75225, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 840750, "FH_TOT_TRADED_VAL": 109325377.5, "FH_OPEN_INT": 1062000, "FH_CHANGE_IN_OI": 53100, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 43.9, "FH_TRADE_HIGH_PRICE": 46, "FH_TRADE_LOW_PRICE": 28.9, "FH_CLOSING_PRICE": 29.75, "FH_LAST_TRADED_PRICE": 30.4, "FH_PREV_CLS": 41.55, "FH_SETTLE_PRICE": 29.75, "FH_TOT_TRADED_QTY": 2158275, "FH_TOT_TRADED_VAL": 6762229950, "FH_OPEN_INT": 1563800, "FH_CHANGE_IN_OI": 260750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3019 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 71, "FH_TRADE_HIGH_PRICE": 97, "FH_TRADE_LOW_PRICE": 67.4, "FH_CLOSING_PRICE": 94.4, "FH_LAST_TRADED_PRICE": 92.5, "FH_PREV_CLS": 78.3, "FH_SETTLE_PRICE": 94.4, "FH_TOT_TRADED_QTY": 511700, "FH_TOT_TRADED_VAL": 1631504140, "FH_OPEN_INT": 927675, "FH_CHANGE_IN_OI": 9800, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3019 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 11.4, "FH_TRADE_HIGH_PRICE": 16, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 15.1, "FH_LAST_TRADED_PRICE": 15.5, "FH_PREV_CLS": 11.95, "FH_SETTLE_PRICE": 15.1, "FH_TOT_TRADED_QTY": 1147500, "FH_TOT_TRADED_VAL": 399987050, "FH_OPEN_INT": 899300, "FH_CHANGE_IN_OI": -212500, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 344.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.05, "FH_TRADE_HIGH_PRICE": 9.15, "FH_TRADE_LOW_PRICE": 4.7, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 1822400, "FH_TOT_TRADED_VAL": 621577800, "FH_OPEN_INT": 1195100, "FH_CHANGE_IN_OI": 127500, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 344.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 113.35, "FH_TRADE_HIGH_PRICE": 115.3, "FH_TRADE_LOW_PRICE": 105, "FH_CLOSING_PRICE": 111.6, "FH_LAST_TRADED_PRICE": 111.6, "FH_PREV_CLS": 108, "FH_SETTLE_PRICE": 119.05, "FH_TOT_TRADED_QTY": 12750, "FH_TOT_TRADED_VAL": 18759181.25, "FH_OPEN_INT": 27625, "FH_CHANGE_IN_OI": 1700, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1462 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.65, "FH_PREV_CLS": 5.9, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 62475, "FH_TOT_TRADED_VAL": 85298796.25, "FH_OPEN_INT": 116025, "FH_CHANGE_IN_OI": -6800, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1462 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 90, "FH_TRADE_HIGH_PRICE": 112.5, "FH_TRADE_LOW_PRICE": 77.65, "FH_CLOSING_PRICE": 91.35, "FH_LAST_TRADED_PRICE": 95.5, "FH_PREV_CLS": 84.7, "FH_SETTLE_PRICE": 91.35, "FH_TOT_TRADED_QTY": 91350, "FH_TOT_TRADED_VAL": 347114005, "FH_OPEN_INT": 40600, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3697.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 102.35, "FH_TRADE_HIGH_PRICE": 104.7, "FH_TRADE_LOW_PRICE": 67.9, "FH_CLOSING_PRICE": 85.35, "FH_LAST_TRADED_PRICE": 87, "FH_PREV_CLS": 102.35, "FH_SETTLE_PRICE": 85.35, "FH_TOT_TRADED_QTY": 25200, "FH_TOT_TRADED_VAL": 95305875, "FH_OPEN_INT": 36225, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3697.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.5, "FH_CLOSING_PRICE": 0.6, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.6, "FH_TOT_TRADED_QTY": 443645325, "FH_TOT_TRADED_VAL": 3375120975, "FH_OPEN_INT": 441429600, "FH_CHANGE_IN_OI": -43742700, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 161319075, "FH_TOT_TRADED_VAL": 1170681877.5, "FH_OPEN_INT": 304983825, "FH_CHANGE_IN_OI": 10721250, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 14.7, "FH_TRADE_HIGH_PRICE": 15.1, "FH_TRADE_LOW_PRICE": 11.75, "FH_CLOSING_PRICE": 12.25, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 14.5, "FH_SETTLE_PRICE": 12.25, "FH_TOT_TRADED_QTY": 107800, "FH_TOT_TRADED_VAL": 43445150, "FH_OPEN_INT": 210000, "FH_CHANGE_IN_OI": 23800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 391.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.75, "FH_TRADE_HIGH_PRICE": 8.35, "FH_TRADE_LOW_PRICE": 6.4, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 7.5, "FH_PREV_CLS": 7.1, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 180600, "FH_TOT_TRADED_VAL": 71753010, "FH_OPEN_INT": 343000, "FH_CHANGE_IN_OI": -14000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 391.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 20.9, "FH_TRADE_HIGH_PRICE": 22.8, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 20.05, "FH_LAST_TRADED_PRICE": 21.05, "FH_PREV_CLS": 19.25, "FH_SETTLE_PRICE": 20.05, "FH_TOT_TRADED_QTY": 165900, "FH_TOT_TRADED_VAL": 147766430, "FH_OPEN_INT": 203700, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 876.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 2227325, "FH_TOT_TRADED_VAL": 1125914068.75, "FH_OPEN_INT": 1822450, "FH_CHANGE_IN_OI": -176300, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 474.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 6.95, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 6.7, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 599000, "FH_TOT_TRADED_VAL": 441530850, "FH_OPEN_INT": 467000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 699.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 36, "FH_TRADE_HIGH_PRICE": 36, "FH_TRADE_LOW_PRICE": 31.25, "FH_CLOSING_PRICE": 33.75, "FH_LAST_TRADED_PRICE": 34, "FH_PREV_CLS": 36.5, "FH_SETTLE_PRICE": 33.75, "FH_TOT_TRADED_QTY": 66000, "FH_TOT_TRADED_VAL": 50376450, "FH_OPEN_INT": 193000, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 699.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 36.35, "FH_TRADE_HIGH_PRICE": 40.9, "FH_TRADE_LOW_PRICE": 29.2, "FH_CLOSING_PRICE": 30.5, "FH_LAST_TRADED_PRICE": 31, "FH_PREV_CLS": 33.1, "FH_SETTLE_PRICE": 30.5, "FH_TOT_TRADED_QTY": 182325, "FH_TOT_TRADED_VAL": 221651376.25, "FH_OPEN_INT": 34000, "FH_CHANGE_IN_OI": 11900, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1167.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 33.5, "FH_TRADE_HIGH_PRICE": 38.5, "FH_TRADE_LOW_PRICE": 29.35, "FH_CLOSING_PRICE": 36.95, "FH_LAST_TRADED_PRICE": 37.05, "FH_PREV_CLS": 38.1, "FH_SETTLE_PRICE": 36.95, "FH_TOT_TRADED_QTY": 77350, "FH_TOT_TRADED_VAL": 93819940, "FH_OPEN_INT": 73100, "FH_CHANGE_IN_OI": 1275, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1167.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 8.1, "FH_TRADE_HIGH_PRICE": 9.25, "FH_TRADE_LOW_PRICE": 8.1, "FH_CLOSING_PRICE": 8.7, "FH_LAST_TRADED_PRICE": 8.7, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 10.2, "FH_TOT_TRADED_QTY": 221000, "FH_TOT_TRADED_VAL": 27813487.5, "FH_OPEN_INT": 301750, "FH_CHANGE_IN_OI": -51000, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 124.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.8, "FH_TRADE_HIGH_PRICE": 0.8, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 548250, "FH_TOT_TRADED_VAL": 64806975, "FH_OPEN_INT": 548250, "FH_CHANGE_IN_OI": 170000, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 124.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7.85, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 7.6, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 86250, "FH_TOT_TRADED_VAL": 12776730, "FH_OPEN_INT": 596850, "FH_CHANGE_IN_OI": -6900, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.45, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.7, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 396750, "FH_TOT_TRADED_VAL": 56086305, "FH_OPEN_INT": 1290300, "FH_CHANGE_IN_OI": 51750, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 145.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 145, "FH_TRADE_HIGH_PRICE": 145, "FH_TRADE_LOW_PRICE": 128.5, "FH_CLOSING_PRICE": 132.35, "FH_LAST_TRADED_PRICE": 134, "FH_PREV_CLS": 143.15, "FH_SETTLE_PRICE": 132.35, "FH_TOT_TRADED_QTY": 32375, "FH_TOT_TRADED_VAL": 88660617.5, "FH_OPEN_INT": 55475, "FH_CHANGE_IN_OI": 1925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2665 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.7, "FH_TRADE_HIGH_PRICE": 22.3, "FH_TRADE_LOW_PRICE": 13.45, "FH_CLOSING_PRICE": 21.15, "FH_LAST_TRADED_PRICE": 20.65, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 21.15, "FH_TOT_TRADED_QTY": 1295325, "FH_TOT_TRADED_VAL": 1034900212.5, "FH_OPEN_INT": 810675, "FH_CHANGE_IN_OI": -38475, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 776.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 32.15, "FH_TRADE_HIGH_PRICE": 32.15, "FH_TRADE_LOW_PRICE": 20.2, "FH_CLOSING_PRICE": 20.9, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 34, "FH_SETTLE_PRICE": 20.9, "FH_TOT_TRADED_QTY": 261225, "FH_TOT_TRADED_VAL": 209437616.25, "FH_OPEN_INT": 197775, "FH_CHANGE_IN_OI": 83025, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 776.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 29, "FH_TRADE_HIGH_PRICE": 34.25, "FH_TRADE_LOW_PRICE": 27.85, "FH_CLOSING_PRICE": 29.7, "FH_LAST_TRADED_PRICE": 31.75, "FH_PREV_CLS": 29, "FH_SETTLE_PRICE": 29.7, "FH_TOT_TRADED_QTY": 398700, "FH_TOT_TRADED_VAL": 491115240, "FH_OPEN_INT": 225000, "FH_CHANGE_IN_OI": 30150, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1181.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 45, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 37, "FH_CLOSING_PRICE": 42, "FH_LAST_TRADED_PRICE": 42.3, "FH_PREV_CLS": 48.8, "FH_SETTLE_PRICE": 42, "FH_TOT_TRADED_QTY": 40950, "FH_TOT_TRADED_VAL": 50820367.5, "FH_OPEN_INT": 98100, "FH_CHANGE_IN_OI": 450, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1181.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 15.9, "FH_TRADE_HIGH_PRICE": 20.2, "FH_TRADE_LOW_PRICE": 14.5, "FH_CLOSING_PRICE": 18.05, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 15.8, "FH_SETTLE_PRICE": 18.05, "FH_TOT_TRADED_QTY": 212000, "FH_TOT_TRADED_VAL": 120442400, "FH_OPEN_INT": 295000, "FH_CHANGE_IN_OI": -13000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 559.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 4.7, "FH_CLOSING_PRICE": 5.6, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 5.6, "FH_TOT_TRADED_QTY": 421000, "FH_TOT_TRADED_VAL": 233932950, "FH_OPEN_INT": 952000, "FH_CHANGE_IN_OI": -9000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 559.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 21.95, "FH_TRADE_HIGH_PRICE": 25, "FH_TRADE_LOW_PRICE": 21.6, "FH_CLOSING_PRICE": 22.85, "FH_LAST_TRADED_PRICE": 23.1, "FH_PREV_CLS": 20.75, "FH_SETTLE_PRICE": 22.85, "FH_TOT_TRADED_QTY": 142800, "FH_TOT_TRADED_VAL": 53281102.5, "FH_OPEN_INT": 1183200, "FH_CHANGE_IN_OI": -33150, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 369 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.6, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2.05, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 2.05, "FH_TOT_TRADED_QTY": 957525, "FH_TOT_TRADED_VAL": 337197210, "FH_OPEN_INT": 2028525, "FH_CHANGE_IN_OI": 6375, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 369 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 22.9, "FH_TRADE_HIGH_PRICE": 25.7, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 21.45, "FH_LAST_TRADED_PRICE": 22.1, "FH_PREV_CLS": 23.4, "FH_SETTLE_PRICE": 21.45, "FH_TOT_TRADED_QTY": 139125, "FH_TOT_TRADED_VAL": 100678550, "FH_OPEN_INT": 332500, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 6.7, "FH_TRADE_HIGH_PRICE": 6.9, "FH_TRADE_LOW_PRICE": 4.8, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.35, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 316750, "FH_TOT_TRADED_VAL": 223489175, "FH_OPEN_INT": 711375, "FH_CHANGE_IN_OI": 53375, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 60.75, "FH_TRADE_HIGH_PRICE": 77, "FH_TRADE_LOW_PRICE": 60.4, "FH_CLOSING_PRICE": 69.5, "FH_LAST_TRADED_PRICE": 69.5, "FH_PREV_CLS": 60.45, "FH_SETTLE_PRICE": 69.5, "FH_TOT_TRADED_QTY": 35625, "FH_TOT_TRADED_VAL": 53779281.25, "FH_OPEN_INT": 113750, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1494 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 16.2, "FH_TRADE_HIGH_PRICE": 17.6, "FH_TRADE_LOW_PRICE": 10.6, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 18.2, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 270625, "FH_TOT_TRADED_VAL": 393437750, "FH_OPEN_INT": 193750, "FH_CHANGE_IN_OI": -3750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1494 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 29.5, "FH_TRADE_HIGH_PRICE": 30.65, "FH_TRADE_LOW_PRICE": 27.05, "FH_CLOSING_PRICE": 28.1, "FH_LAST_TRADED_PRICE": 28.75, "FH_PREV_CLS": 24.6, "FH_SETTLE_PRICE": 28.1, "FH_TOT_TRADED_QTY": 96000, "FH_TOT_TRADED_VAL": 66099360, "FH_OPEN_INT": 121600, "FH_CHANGE_IN_OI": 15200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 678.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 5.85, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 148800, "FH_TOT_TRADED_VAL": 99123440, "FH_OPEN_INT": 250400, "FH_CHANGE_IN_OI": 11200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 678.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 78, "FH_TRADE_HIGH_PRICE": 80.7, "FH_TRADE_LOW_PRICE": 58, "FH_CLOSING_PRICE": 64.2, "FH_LAST_TRADED_PRICE": 61.5, "FH_PREV_CLS": 86.9, "FH_SETTLE_PRICE": 64.2, "FH_TOT_TRADED_QTY": 14800, "FH_TOT_TRADED_VAL": 79415015, "FH_OPEN_INT": 24100, "FH_CHANGE_IN_OI": 800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5469.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.35, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 2.25, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 1632150, "FH_TOT_TRADED_VAL": 144337860, "FH_OPEN_INT": 885825, "FH_CHANGE_IN_OI": 285975, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.6, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 411525, "FH_TOT_TRADED_VAL": 36035291.25, "FH_OPEN_INT": 1374075, "FH_CHANGE_IN_OI": 34875, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 190, "FH_TRADE_HIGH_PRICE": 216.7, "FH_TRADE_LOW_PRICE": 164.95, "FH_CLOSING_PRICE": 216, "FH_LAST_TRADED_PRICE": 216, "FH_PREV_CLS": 175, "FH_SETTLE_PRICE": 216, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 20072988.75, "FH_OPEN_INT": 17700, "FH_CHANGE_IN_OI": 825, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6429 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 93, "FH_TRADE_HIGH_PRICE": 112.85, "FH_TRADE_LOW_PRICE": 91.9, "FH_CLOSING_PRICE": 107.7, "FH_LAST_TRADED_PRICE": 109.2, "FH_PREV_CLS": 83.35, "FH_SETTLE_PRICE": 107.7, "FH_TOT_TRADED_QTY": 33725, "FH_TOT_TRADED_VAL": 52762026.25, "FH_OPEN_INT": 72675, "FH_CHANGE_IN_OI": -9975, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1554.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 16.8, "FH_TRADE_HIGH_PRICE": 16.85, "FH_TRADE_LOW_PRICE": 8.4, "FH_CLOSING_PRICE": 9.5, "FH_LAST_TRADED_PRICE": 9.3, "FH_PREV_CLS": 18.15, "FH_SETTLE_PRICE": 9.5, "FH_TOT_TRADED_QTY": 333450, "FH_TOT_TRADED_VAL": 490379763.75, "FH_OPEN_INT": 207100, "FH_CHANGE_IN_OI": -13300, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1554.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 110, "FH_TRADE_HIGH_PRICE": 181.3, "FH_TRADE_LOW_PRICE": 106, "FH_CLOSING_PRICE": 181.3, "FH_LAST_TRADED_PRICE": 181.3, "FH_PREV_CLS": 123.1, "FH_SETTLE_PRICE": 181.3, "FH_TOT_TRADED_QTY": 20200, "FH_TOT_TRADED_VAL": 62125990, "FH_OPEN_INT": 9600, "FH_CHANGE_IN_OI": 2400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3072.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 70.1, "FH_TRADE_HIGH_PRICE": 78.85, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 37.15, "FH_LAST_TRADED_PRICE": 35, "FH_PREV_CLS": 69.1, "FH_SETTLE_PRICE": 37.15, "FH_TOT_TRADED_QTY": 36800, "FH_TOT_TRADED_VAL": 110824820, "FH_OPEN_INT": 22800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3072.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 34.95, "FH_TRADE_HIGH_PRICE": 38.9, "FH_TRADE_LOW_PRICE": 28.55, "FH_CLOSING_PRICE": 31.15, "FH_LAST_TRADED_PRICE": 31.35, "FH_PREV_CLS": 33.65, "FH_SETTLE_PRICE": 31.15, "FH_TOT_TRADED_QTY": 123900, "FH_TOT_TRADED_VAL": 71105055, "FH_OPEN_INT": 289800, "FH_CHANGE_IN_OI": 7000, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 551.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.25, "FH_TRADE_HIGH_PRICE": 18.25, "FH_TRADE_LOW_PRICE": 12.4, "FH_CLOSING_PRICE": 17.35, "FH_LAST_TRADED_PRICE": 17.15, "FH_PREV_CLS": 16.9, "FH_SETTLE_PRICE": 17.35, "FH_TOT_TRADED_QTY": 459200, "FH_TOT_TRADED_VAL": 255063795, "FH_OPEN_INT": 812000, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 551.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 39.8, "FH_TRADE_HIGH_PRICE": 47.7, "FH_TRADE_LOW_PRICE": 33.55, "FH_CLOSING_PRICE": 46.55, "FH_LAST_TRADED_PRICE": 46.2, "FH_PREV_CLS": 38.3, "FH_SETTLE_PRICE": 46.55, "FH_TOT_TRADED_QTY": 222250, "FH_TOT_TRADED_VAL": 328860437.5, "FH_OPEN_INT": 250250, "FH_CHANGE_IN_OI": -37100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1403 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 3.8, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 2.85, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 11287500, "FH_TOT_TRADED_VAL": 826962562.5, "FH_OPEN_INT": 3992550, "FH_CHANGE_IN_OI": -309600, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 2.05, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 4805250, "FH_TOT_TRADED_VAL": 347109652.5, "FH_OPEN_INT": 4456950, "FH_CHANGE_IN_OI": 586950, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 409.1, "FH_TRADE_HIGH_PRICE": 460, "FH_TRADE_LOW_PRICE": 335, "FH_CLOSING_PRICE": 389.5, "FH_LAST_TRADED_PRICE": 387.4, "FH_PREV_CLS": 383.95, "FH_SETTLE_PRICE": 389.5, "FH_TOT_TRADED_QTY": 42675, "FH_TOT_TRADED_VAL": 614561070, "FH_OPEN_INT": 34500, "FH_CHANGE_IN_OI": -2025, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13935 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 391.35, "FH_TRADE_HIGH_PRICE": 453.7, "FH_TRADE_LOW_PRICE": 319.2, "FH_CLOSING_PRICE": 374.4, "FH_LAST_TRADED_PRICE": 374.4, "FH_PREV_CLS": 411.9, "FH_SETTLE_PRICE": 374.4, "FH_TOT_TRADED_QTY": 31725, "FH_TOT_TRADED_VAL": 456274650, "FH_OPEN_INT": 39975, "FH_CHANGE_IN_OI": 2625, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13935 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 1310.7, "FH_TRADE_HIGH_PRICE": 1340, "FH_TRADE_LOW_PRICE": 1242.25, "FH_CLOSING_PRICE": 1249.55, "FH_LAST_TRADED_PRICE": 1242.25, "FH_PREV_CLS": 1309.85, "FH_SETTLE_PRICE": 1249.55, "FH_TOT_TRADED_QTY": 600, "FH_TOT_TRADED_VAL": 27161752.5, "FH_OPEN_INT": 1095, "FH_CHANGE_IN_OI": 330, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44280 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 800, "FH_TRADE_HIGH_PRICE": 858.95, "FH_TRADE_LOW_PRICE": 749.85, "FH_CLOSING_PRICE": 753.7, "FH_LAST_TRADED_PRICE": 753.7, "FH_PREV_CLS": 900, "FH_SETTLE_PRICE": 1080.55, "FH_TOT_TRADED_QTY": 405, "FH_TOT_TRADED_VAL": 18142855.5, "FH_OPEN_INT": 2175, "FH_CHANGE_IN_OI": 135, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44280 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 17.8, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 17.8, "FH_CLOSING_PRICE": 20.2, "FH_LAST_TRADED_PRICE": 20.3, "FH_PREV_CLS": 16.3, "FH_SETTLE_PRICE": 20.2, "FH_TOT_TRADED_QTY": 955000, "FH_TOT_TRADED_VAL": 499033200, "FH_OPEN_INT": 779000, "FH_CHANGE_IN_OI": -135000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 510.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.5, "FH_TRADE_HIGH_PRICE": 8.5, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 6.95, "FH_LAST_TRADED_PRICE": 6.95, "FH_PREV_CLS": 9.85, "FH_SETTLE_PRICE": 6.95, "FH_TOT_TRADED_QTY": 843000, "FH_TOT_TRADED_VAL": 426678500, "FH_OPEN_INT": 830000, "FH_CHANGE_IN_OI": 83000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 510.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 31, "FH_TRADE_HIGH_PRICE": 31.95, "FH_TRADE_LOW_PRICE": 30.4, "FH_CLOSING_PRICE": 30.4, "FH_LAST_TRADED_PRICE": 30.4, "FH_PREV_CLS": 30, "FH_SETTLE_PRICE": 33.9, "FH_TOT_TRADED_QTY": 7000, "FH_TOT_TRADED_VAL": 4627600, "FH_OPEN_INT": 39000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 649.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 9, "FH_TRADE_HIGH_PRICE": 9.2, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 6.65, "FH_LAST_TRADED_PRICE": 6.5, "FH_PREV_CLS": 7.9, "FH_SETTLE_PRICE": 6.65, "FH_TOT_TRADED_QTY": 87000, "FH_TOT_TRADED_VAL": 55391300, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 649.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 128, "FH_TRADE_HIGH_PRICE": 222.35, "FH_TRADE_LOW_PRICE": 119.55, "FH_CLOSING_PRICE": 206.6, "FH_LAST_TRADED_PRICE": 220, "FH_PREV_CLS": 126.05, "FH_SETTLE_PRICE": 206.6, "FH_TOT_TRADED_QTY": 277800, "FH_TOT_TRADED_VAL": 1602226627.5, "FH_OPEN_INT": 45150, "FH_CHANGE_IN_OI": -31950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5712.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 109.1, "FH_TRADE_HIGH_PRICE": 123, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 61.65, "FH_LAST_TRADED_PRICE": 56, "FH_PREV_CLS": 124, "FH_SETTLE_PRICE": 61.65, "FH_TOT_TRADED_QTY": 177150, "FH_TOT_TRADED_VAL": 1006340557.5, "FH_OPEN_INT": 63300, "FH_CHANGE_IN_OI": 11250, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5712.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 22.2, "FH_TRADE_LOW_PRICE": 11.2, "FH_CLOSING_PRICE": 18.1, "FH_LAST_TRADED_PRICE": 18.15, "FH_PREV_CLS": 12.7, "FH_SETTLE_PRICE": 18.1, "FH_TOT_TRADED_QTY": 600600, "FH_TOT_TRADED_VAL": 274087522.5, "FH_OPEN_INT": 217800, "FH_CHANGE_IN_OI": -82500, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 447.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 15.15, "FH_TRADE_HIGH_PRICE": 16.55, "FH_TRADE_LOW_PRICE": 7.95, "FH_CLOSING_PRICE": 9.4, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 15, "FH_SETTLE_PRICE": 9.4, "FH_TOT_TRADED_QTY": 391050, "FH_TOT_TRADED_VAL": 175928115, "FH_OPEN_INT": 361350, "FH_CHANGE_IN_OI": 44550, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 447.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 59, "FH_TRADE_HIGH_PRICE": 70, "FH_TRADE_LOW_PRICE": 57.15, "FH_CLOSING_PRICE": 63.75, "FH_LAST_TRADED_PRICE": 63.3, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 63.75, "FH_TOT_TRADED_QTY": 59850, "FH_TOT_TRADED_VAL": 93570487.5, "FH_OPEN_INT": 46200, "FH_CHANGE_IN_OI": -15750, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1529.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 36.6, "FH_TRADE_LOW_PRICE": 23.9, "FH_CLOSING_PRICE": 28.95, "FH_LAST_TRADED_PRICE": 29.85, "FH_PREV_CLS": 34.75, "FH_SETTLE_PRICE": 28.95, "FH_TOT_TRADED_QTY": 67550, "FH_TOT_TRADED_VAL": 103189782.5, "FH_OPEN_INT": 169750, "FH_CHANGE_IN_OI": 11900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1529.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 47.05, "FH_TRADE_HIGH_PRICE": 51, "FH_TRADE_LOW_PRICE": 42.55, "FH_CLOSING_PRICE": 44.2, "FH_LAST_TRADED_PRICE": 45.25, "FH_PREV_CLS": 45.1, "FH_SETTLE_PRICE": 44.2, "FH_TOT_TRADED_QTY": 123500, "FH_TOT_TRADED_VAL": 184928331.25, "FH_OPEN_INT": 215150, "FH_CHANGE_IN_OI": 10400, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1441.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 38.25, "FH_TRADE_HIGH_PRICE": 46.15, "FH_TRADE_LOW_PRICE": 37.75, "FH_CLOSING_PRICE": 44.45, "FH_LAST_TRADED_PRICE": 44.9, "FH_PREV_CLS": 43.6, "FH_SETTLE_PRICE": 44.45, "FH_TOT_TRADED_QTY": 41275, "FH_TOT_TRADED_VAL": 61560395, "FH_OPEN_INT": 133250, "FH_CHANGE_IN_OI": 10075, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1441.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 32, "FH_TRADE_HIGH_PRICE": 35.5, "FH_TRADE_LOW_PRICE": 30.35, "FH_CLOSING_PRICE": 30.9, "FH_LAST_TRADED_PRICE": 30.45, "FH_PREV_CLS": 29.2, "FH_SETTLE_PRICE": 30.9, "FH_TOT_TRADED_QTY": 87000, "FH_TOT_TRADED_VAL": 75984748.75, "FH_OPEN_INT": 82650, "FH_CHANGE_IN_OI": 7975, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 845 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 20.65, "FH_TRADE_HIGH_PRICE": 22.15, "FH_TRADE_LOW_PRICE": 17.55, "FH_CLOSING_PRICE": 21.6, "FH_LAST_TRADED_PRICE": 21.8, "FH_PREV_CLS": 25, "FH_SETTLE_PRICE": 21.6, "FH_TOT_TRADED_QTY": 43500, "FH_TOT_TRADED_VAL": 37426276.25, "FH_OPEN_INT": 63075, "FH_CHANGE_IN_OI": 6525, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 845 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 122.35, "FH_TRADE_HIGH_PRICE": 142, "FH_TRADE_LOW_PRICE": 115.35, "FH_CLOSING_PRICE": 133.8, "FH_LAST_TRADED_PRICE": 136.1, "FH_PREV_CLS": 111.9, "FH_SETTLE_PRICE": 133.8, "FH_TOT_TRADED_QTY": 138750, "FH_TOT_TRADED_VAL": 330452187.5, "FH_OPEN_INT": 68500, "FH_CHANGE_IN_OI": -35500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2341 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 52.25, "FH_TRADE_HIGH_PRICE": 52.35, "FH_TRADE_LOW_PRICE": 35.75, "FH_CLOSING_PRICE": 39.2, "FH_LAST_TRADED_PRICE": 37.3, "FH_PREV_CLS": 57.3, "FH_SETTLE_PRICE": 39.2, "FH_TOT_TRADED_QTY": 156250, "FH_TOT_TRADED_VAL": 358047925, "FH_OPEN_INT": 141750, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2341 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 13.15, "FH_TRADE_HIGH_PRICE": 15.9, "FH_TRADE_LOW_PRICE": 13.15, "FH_CLOSING_PRICE": 13.6, "FH_LAST_TRADED_PRICE": 13.6, "FH_PREV_CLS": 12.7, "FH_SETTLE_PRICE": 16.2, "FH_TOT_TRADED_QTY": 81800, "FH_TOT_TRADED_VAL": 12221738, "FH_OPEN_INT": 143968, "FH_CHANGE_IN_OI": 16360, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 1, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 795096, "FH_TOT_TRADED_VAL": 107825324.4, "FH_OPEN_INT": 889984, "FH_CHANGE_IN_OI": -42536, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 358.55, "FH_TRADE_HIGH_PRICE": 467.6, "FH_TRADE_LOW_PRICE": 357.2, "FH_CLOSING_PRICE": 388.15, "FH_LAST_TRADED_PRICE": 389.7, "FH_PREV_CLS": 374.1, "FH_SETTLE_PRICE": 388.15, "FH_TOT_TRADED_QTY": 14625, "FH_TOT_TRADED_VAL": 114155437.5, "FH_OPEN_INT": 35875, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7631.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 127, "FH_TRADE_HIGH_PRICE": 140.7, "FH_TRADE_LOW_PRICE": 85, "FH_CLOSING_PRICE": 113.25, "FH_LAST_TRADED_PRICE": 116, "FH_PREV_CLS": 132.2, "FH_SETTLE_PRICE": 113.25, "FH_TOT_TRADED_QTY": 82875, "FH_TOT_TRADED_VAL": 622443175, "FH_OPEN_INT": 51125, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7631.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 40.2, "FH_TRADE_LOW_PRICE": 32.6, "FH_CLOSING_PRICE": 34.35, "FH_LAST_TRADED_PRICE": 34.75, "FH_PREV_CLS": 31.5, "FH_SETTLE_PRICE": 34.35, "FH_TOT_TRADED_QTY": 103950, "FH_TOT_TRADED_VAL": 63064072.5, "FH_OPEN_INT": 90750, "FH_CHANGE_IN_OI": -21450, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 596.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 5.95, "FH_TRADE_HIGH_PRICE": 5.95, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 6.2, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 528000, "FH_TOT_TRADED_VAL": 303356212.5, "FH_OPEN_INT": 436425, "FH_CHANGE_IN_OI": -4950, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 596.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 31.1, "FH_TRADE_HIGH_PRICE": 38.2, "FH_TRADE_LOW_PRICE": 28.1, "FH_CLOSING_PRICE": 29.15, "FH_LAST_TRADED_PRICE": 30.95, "FH_PREV_CLS": 31.15, "FH_SETTLE_PRICE": 29.15, "FH_TOT_TRADED_QTY": 123000, "FH_TOT_TRADED_VAL": 131992450, "FH_OPEN_INT": 117500, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1040 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 22, "FH_TRADE_HIGH_PRICE": 24.2, "FH_TRADE_LOW_PRICE": 18.6, "FH_CLOSING_PRICE": 24.15, "FH_LAST_TRADED_PRICE": 24.1, "FH_PREV_CLS": 27.15, "FH_SETTLE_PRICE": 24.15, "FH_TOT_TRADED_QTY": 27500, "FH_TOT_TRADED_VAL": 29181025, "FH_OPEN_INT": 89500, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1040 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 116.05, "FH_TRADE_HIGH_PRICE": 138.8, "FH_TRADE_LOW_PRICE": 109, "FH_CLOSING_PRICE": 119, "FH_LAST_TRADED_PRICE": 119.7, "FH_PREV_CLS": 115.2, "FH_SETTLE_PRICE": 119, "FH_TOT_TRADED_QTY": 419250, "FH_TOT_TRADED_VAL": 2442828412.5, "FH_OPEN_INT": 306900, "FH_CHANGE_IN_OI": -4050, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5696.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=08-09-2025&to=08-09-2025&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": 118.15, "FH_TRADE_HIGH_PRICE": 125, "FH_TRADE_LOW_PRICE": 81.6, "FH_CLOSING_PRICE": 102.3, "FH_LAST_TRADED_PRICE": 106.55, "FH_PREV_CLS": 124.25, "FH_SETTLE_PRICE": 102.3, "FH_TOT_TRADED_QTY": 176700, "FH_TOT_TRADED_VAL": 1024254750, "FH_OPEN_INT": 259200, "FH_CHANGE_IN_OI": 6150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "08-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-07T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5696.5 } ] } ] }