{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 13.15, "FH_TRADE_HIGH_PRICE": 15.5, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 15.05, "FH_LAST_TRADED_PRICE": 14.85, "FH_PREV_CLS": 12.6, "FH_SETTLE_PRICE": 15.05, "FH_TOT_TRADED_QTY": 3065575, "FH_TOT_TRADED_VAL": 1605095707.5, "FH_OPEN_INT": 1129175, "FH_CHANGE_IN_OI": -156275, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 507.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.4, "FH_TRADE_HIGH_PRICE": 19.6, "FH_TRADE_LOW_PRICE": 14.55, "FH_CLOSING_PRICE": 15.15, "FH_LAST_TRADED_PRICE": 14.75, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 15.15, "FH_TOT_TRADED_QTY": 533450, "FH_TOT_TRADED_VAL": 281324551.25, "FH_OPEN_INT": 527575, "FH_CHANGE_IN_OI": -2350, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 507.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 42.25, "FH_TRADE_HIGH_PRICE": 42.25, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 33.65, "FH_LAST_TRADED_PRICE": 33.85, "FH_PREV_CLS": 42.25, "FH_SETTLE_PRICE": 33.65, "FH_TOT_TRADED_QTY": 202950, "FH_TOT_TRADED_VAL": 267074005, "FH_OPEN_INT": 78650, "FH_CHANGE_IN_OI": 47300, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1269.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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, "FH_TRADE_HIGH_PRICE": 40.95, "FH_TRADE_LOW_PRICE": 24.5, "FH_CLOSING_PRICE": 39.95, "FH_LAST_TRADED_PRICE": 40.5, "FH_PREV_CLS": 30.4, "FH_SETTLE_PRICE": 39.95, "FH_TOT_TRADED_QTY": 113300, "FH_TOT_TRADED_VAL": 149043537.5, "FH_OPEN_INT": 55000, "FH_CHANGE_IN_OI": -4400, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1269.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57.45, "FH_TRADE_HIGH_PRICE": 64.8, "FH_TRADE_LOW_PRICE": 46.4, "FH_CLOSING_PRICE": 50.35, "FH_LAST_TRADED_PRICE": 50.4, "FH_PREV_CLS": 56.45, "FH_SETTLE_PRICE": 50.35, "FH_TOT_TRADED_QTY": 385350, "FH_TOT_TRADED_VAL": 1426555488.75, "FH_OPEN_INT": 213675, "FH_CHANGE_IN_OI": 18725, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3620.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 57.3, "FH_TRADE_HIGH_PRICE": 69.3, "FH_TRADE_LOW_PRICE": 53.9, "FH_CLOSING_PRICE": 62.8, "FH_LAST_TRADED_PRICE": 62.3, "FH_PREV_CLS": 57.15, "FH_SETTLE_PRICE": 62.8, "FH_TOT_TRADED_QTY": 149975, "FH_TOT_TRADED_VAL": 556759332.5, "FH_OPEN_INT": 116025, "FH_CHANGE_IN_OI": -15225, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3620.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 9.2, "FH_TRADE_HIGH_PRICE": 10.15, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 9.95, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 8.5, "FH_SETTLE_PRICE": 9.95, "FH_TOT_TRADED_QTY": 178200, "FH_TOT_TRADED_VAL": 49809510, "FH_OPEN_INT": 900000, "FH_CHANGE_IN_OI": -10800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 275.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.05, "FH_TRADE_HIGH_PRICE": 4.4, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 4.7, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 507600, "FH_TOT_TRADED_VAL": 138998790, "FH_OPEN_INT": 1364400, "FH_CHANGE_IN_OI": 41400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 275.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.1, "FH_TRADE_HIGH_PRICE": 10.45, "FH_TRADE_LOW_PRICE": 6.95, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 7.8, "FH_PREV_CLS": 9.75, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 328125, "FH_TOT_TRADED_VAL": 79783281.25, "FH_OPEN_INT": 475000, "FH_CHANGE_IN_OI": -28125, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 1006250, "FH_TOT_TRADED_VAL": 241482500, "FH_OPEN_INT": 693750, "FH_CHANGE_IN_OI": -162500, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 66.9, "FH_TRADE_HIGH_PRICE": 69, "FH_TRADE_LOW_PRICE": 41.8, "FH_CLOSING_PRICE": 45.65, "FH_LAST_TRADED_PRICE": 46.25, "FH_PREV_CLS": 67.25, "FH_SETTLE_PRICE": 45.65, "FH_TOT_TRADED_QTY": 77250, "FH_TOT_TRADED_VAL": 108802237.5, "FH_OPEN_INT": 71250, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1394.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 13.05, "FH_TRADE_HIGH_PRICE": 26.65, "FH_TRADE_LOW_PRICE": 13.05, "FH_CLOSING_PRICE": 23.1, "FH_LAST_TRADED_PRICE": 23.05, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 23.1, "FH_TOT_TRADED_QTY": 147750, "FH_TOT_TRADED_VAL": 204118106.25, "FH_OPEN_INT": 142500, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1394.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 62.45, "FH_TRADE_HIGH_PRICE": 63.05, "FH_TRADE_LOW_PRICE": 52.15, "FH_CLOSING_PRICE": 58.65, "FH_LAST_TRADED_PRICE": 57.7, "FH_PREV_CLS": 59.5, "FH_SETTLE_PRICE": 58.65, "FH_TOT_TRADED_QTY": 19175, "FH_TOT_TRADED_VAL": 37149937.5, "FH_OPEN_INT": 11700, "FH_CHANGE_IN_OI": 5200, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1889.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 260, "FH_TRADE_HIGH_PRICE": 265, "FH_TRADE_LOW_PRICE": 230, "FH_CLOSING_PRICE": 239.95, "FH_LAST_TRADED_PRICE": 241, "FH_PREV_CLS": 234.45, "FH_SETTLE_PRICE": 239.95, "FH_TOT_TRADED_QTY": 7375, "FH_TOT_TRADED_VAL": 54173356.25, "FH_OPEN_INT": 20875, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7209 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 96, "FH_TRADE_HIGH_PRICE": 97.5, "FH_TRADE_LOW_PRICE": 79.6, "FH_CLOSING_PRICE": 91.05, "FH_LAST_TRADED_PRICE": 89.4, "FH_PREV_CLS": 101.45, "FH_SETTLE_PRICE": 91.05, "FH_TOT_TRADED_QTY": 42375, "FH_TOT_TRADED_VAL": 304696025, "FH_OPEN_INT": 34875, "FH_CHANGE_IN_OI": -3375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7209 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 54.6, "FH_TRADE_HIGH_PRICE": 70, "FH_TRADE_LOW_PRICE": 54, "FH_CLOSING_PRICE": 59, "FH_LAST_TRADED_PRICE": 59.05, "FH_PREV_CLS": 48, "FH_SETTLE_PRICE": 59, "FH_TOT_TRADED_QTY": 1165500, "FH_TOT_TRADED_VAL": 4208199940, "FH_OPEN_INT": 214025, "FH_CHANGE_IN_OI": -105000, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3550 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 42, "FH_TRADE_HIGH_PRICE": 48.85, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 40.9, "FH_LAST_TRADED_PRICE": 39.8, "FH_PREV_CLS": 55.1, "FH_SETTLE_PRICE": 40.9, "FH_TOT_TRADED_QTY": 724675, "FH_TOT_TRADED_VAL": 2602436838.75, "FH_OPEN_INT": 274925, "FH_CHANGE_IN_OI": 68600, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3550 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 16.45, "FH_TRADE_HIGH_PRICE": 19.35, "FH_TRADE_LOW_PRICE": 15.95, "FH_CLOSING_PRICE": 19, "FH_LAST_TRADED_PRICE": 18.95, "FH_PREV_CLS": 15.95, "FH_SETTLE_PRICE": 19, "FH_TOT_TRADED_QTY": 63450, "FH_TOT_TRADED_VAL": 24943747.5, "FH_OPEN_INT": 675000, "FH_CHANGE_IN_OI": -18900, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 391.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.5, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.25, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.85, "FH_SETTLE_PRICE": 1.25, "FH_TOT_TRADED_QTY": 965250, "FH_TOT_TRADED_VAL": 363239437.5, "FH_OPEN_INT": 1760400, "FH_CHANGE_IN_OI": 39150, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 391.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 340, "FH_TRADE_HIGH_PRICE": 340, "FH_TRADE_LOW_PRICE": 241.15, "FH_CLOSING_PRICE": 267.95, "FH_LAST_TRADED_PRICE": 269.8, "FH_PREV_CLS": 332.5, "FH_SETTLE_PRICE": 267.95, "FH_TOT_TRADED_QTY": 10500, "FH_TOT_TRADED_VAL": 56392080, "FH_OPEN_INT": 58200, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5350.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 24.6, "FH_TRADE_HIGH_PRICE": 53.2, "FH_TRADE_LOW_PRICE": 24.05, "FH_CLOSING_PRICE": 41.1, "FH_LAST_TRADED_PRICE": 40.95, "FH_PREV_CLS": 26.6, "FH_SETTLE_PRICE": 41.1, "FH_TOT_TRADED_QTY": 195150, "FH_TOT_TRADED_VAL": 1003069815, "FH_OPEN_INT": 134250, "FH_CHANGE_IN_OI": 1350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5350.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 625, "FH_LAST_TRADED_PRICE": 625, "FH_PREV_CLS": 625, "FH_SETTLE_PRICE": 839.05, "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": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7869 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 48, "FH_TRADE_HIGH_PRICE": 54.6, "FH_TRADE_LOW_PRICE": 34.4, "FH_CLOSING_PRICE": 37.9, "FH_LAST_TRADED_PRICE": 39.15, "FH_PREV_CLS": 50.45, "FH_SETTLE_PRICE": 37.9, "FH_TOT_TRADED_QTY": 20000, "FH_TOT_TRADED_VAL": 144880980, "FH_OPEN_INT": 12400, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7869 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 91.3, "FH_TRADE_HIGH_PRICE": 91.3, "FH_TRADE_LOW_PRICE": 77.05, "FH_CLOSING_PRICE": 77.05, "FH_LAST_TRADED_PRICE": 77.05, "FH_PREV_CLS": 80.4, "FH_SETTLE_PRICE": 98.7, "FH_TOT_TRADED_QTY": 6000, "FH_TOT_TRADED_VAL": 15361412.5, "FH_OPEN_INT": 32750, "FH_CHANGE_IN_OI": -1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2543.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 15.8, "FH_TRADE_HIGH_PRICE": 22.85, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 16.6, "FH_LAST_TRADED_PRICE": 16.6, "FH_PREV_CLS": 20.6, "FH_SETTLE_PRICE": 16.6, "FH_TOT_TRADED_QTY": 87000, "FH_TOT_TRADED_VAL": 217419937.5, "FH_OPEN_INT": 95250, "FH_CHANGE_IN_OI": 1250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2543.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 580, "FH_TRADE_HIGH_PRICE": 580, "FH_TRADE_LOW_PRICE": 417.6, "FH_CLOSING_PRICE": 452.5, "FH_LAST_TRADED_PRICE": 464.2, "FH_PREV_CLS": 587.3, "FH_SETTLE_PRICE": 452.5, "FH_TOT_TRADED_QTY": 22400, "FH_TOT_TRADED_VAL": 342104412.5, "FH_OPEN_INT": 120150, "FH_CHANGE_IN_OI": -5100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15108 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 75.9, "FH_TRADE_HIGH_PRICE": 104.15, "FH_TRADE_LOW_PRICE": 64.2, "FH_CLOSING_PRICE": 90.25, "FH_LAST_TRADED_PRICE": 84, "FH_PREV_CLS": 67.85, "FH_SETTLE_PRICE": 90.25, "FH_TOT_TRADED_QTY": 237000, "FH_TOT_TRADED_VAL": 3528754937.5, "FH_OPEN_INT": 202400, "FH_CHANGE_IN_OI": -22300, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15108 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 115.3, "FH_TRADE_HIGH_PRICE": 116.95, "FH_TRADE_LOW_PRICE": 90.55, "FH_CLOSING_PRICE": 90.6, "FH_LAST_TRADED_PRICE": 90.55, "FH_PREV_CLS": 70.65, "FH_SETTLE_PRICE": 90.6, "FH_TOT_TRADED_QTY": 15000, "FH_TOT_TRADED_VAL": 18327000, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1199.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.1, "FH_TRADE_HIGH_PRICE": 8.1, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.35, "FH_PREV_CLS": 8.8, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 302000, "FH_TOT_TRADED_VAL": 339412000, "FH_OPEN_INT": 820000, "FH_CHANGE_IN_OI": -13500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1199.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 21.35, "FH_TRADE_HIGH_PRICE": 35.45, "FH_TRADE_LOW_PRICE": 21.35, "FH_CLOSING_PRICE": 33.7, "FH_LAST_TRADED_PRICE": 34.75, "FH_PREV_CLS": 21.05, "FH_SETTLE_PRICE": 33.7, "FH_TOT_TRADED_QTY": 2760625, "FH_TOT_TRADED_VAL": 2979643781.25, "FH_OPEN_INT": 901875, "FH_CHANGE_IN_OI": -330625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1070.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11.5, "FH_TRADE_HIGH_PRICE": 13.3, "FH_TRADE_LOW_PRICE": 6.3, "FH_CLOSING_PRICE": 6.8, "FH_LAST_TRADED_PRICE": 6.4, "FH_PREV_CLS": 13.15, "FH_SETTLE_PRICE": 6.8, "FH_TOT_TRADED_QTY": 2397500, "FH_TOT_TRADED_VAL": 2536915062.5, "FH_OPEN_INT": 1354375, "FH_CHANGE_IN_OI": -161875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1070.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 69.85, "FH_TRADE_HIGH_PRICE": 85.2, "FH_TRADE_LOW_PRICE": 68.85, "FH_CLOSING_PRICE": 80.3, "FH_LAST_TRADED_PRICE": 80.5, "FH_PREV_CLS": 63.85, "FH_SETTLE_PRICE": 80.3, "FH_TOT_TRADED_QTY": 1158000, "FH_TOT_TRADED_VAL": 2755139250, "FH_OPEN_INT": 945900, "FH_CHANGE_IN_OI": -66900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2340.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 37, "FH_TRADE_HIGH_PRICE": 37, "FH_TRADE_LOW_PRICE": 27.25, "FH_CLOSING_PRICE": 28.05, "FH_LAST_TRADED_PRICE": 27.55, "FH_PREV_CLS": 45.35, "FH_SETTLE_PRICE": 28.05, "FH_TOT_TRADED_QTY": 881400, "FH_TOT_TRADED_VAL": 2054506575, "FH_OPEN_INT": 879900, "FH_CHANGE_IN_OI": 32700, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2340.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 83, "FH_LAST_TRADED_PRICE": 83, "FH_PREV_CLS": 83, "FH_SETTLE_PRICE": 79.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 21500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1575.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.9, "FH_TRADE_HIGH_PRICE": 11.65, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 10.95, "FH_LAST_TRADED_PRICE": 10.5, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 10.95, "FH_TOT_TRADED_QTY": 40000, "FH_TOT_TRADED_VAL": 61163525, "FH_OPEN_INT": 70500, "FH_CHANGE_IN_OI": -3500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1575.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 21.7, "FH_TRADE_HIGH_PRICE": 23.15, "FH_TRADE_LOW_PRICE": 20.75, "FH_CLOSING_PRICE": 22.6, "FH_LAST_TRADED_PRICE": 22.4, "FH_PREV_CLS": 20.45, "FH_SETTLE_PRICE": 22.6, "FH_TOT_TRADED_QTY": 36250, "FH_TOT_TRADED_VAL": 20016750, "FH_OPEN_INT": 315000, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.9, "FH_TRADE_HIGH_PRICE": 6.2, "FH_TRADE_LOW_PRICE": 4.7, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 318750, "FH_TOT_TRADED_VAL": 170659250, "FH_OPEN_INT": 542500, "FH_CHANGE_IN_OI": 108750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 27.35, "FH_TRADE_HIGH_PRICE": 28.35, "FH_TRADE_LOW_PRICE": 21.95, "FH_CLOSING_PRICE": 26.1, "FH_LAST_TRADED_PRICE": 25.6, "FH_PREV_CLS": 29.1, "FH_SETTLE_PRICE": 26.1, "FH_TOT_TRADED_QTY": 1747000, "FH_TOT_TRADED_VAL": 2471971100, "FH_OPEN_INT": 1849500, "FH_CHANGE_IN_OI": 26500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1377 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 74.9, "FH_TRADE_HIGH_PRICE": 94.15, "FH_TRADE_LOW_PRICE": 74.6, "FH_CLOSING_PRICE": 94.15, "FH_LAST_TRADED_PRICE": 94.15, "FH_PREV_CLS": 72.35, "FH_SETTLE_PRICE": 94.15, "FH_TOT_TRADED_QTY": 34500, "FH_TOT_TRADED_VAL": 33341137.5, "FH_OPEN_INT": 153750, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 600000, "FH_TOT_TRADED_VAL": 528879300, "FH_OPEN_INT": 771000, "FH_CHANGE_IN_OI": -102000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1320, "FH_TRADE_HIGH_PRICE": 1425, "FH_TRADE_LOW_PRICE": 1315, "FH_CLOSING_PRICE": 1340.55, "FH_LAST_TRADED_PRICE": 1356.05, "FH_PREV_CLS": 1390, "FH_SETTLE_PRICE": 1340.55, "FH_TOT_TRADED_QTY": 250, "FH_TOT_TRADED_VAL": 4524552.5, "FH_OPEN_INT": 4600, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17897 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 84.1, "FH_TRADE_HIGH_PRICE": 110.4, "FH_TRADE_LOW_PRICE": 84.1, "FH_CLOSING_PRICE": 99.8, "FH_LAST_TRADED_PRICE": 99.45, "FH_PREV_CLS": 94.95, "FH_SETTLE_PRICE": 99.8, "FH_TOT_TRADED_QTY": 23650, "FH_TOT_TRADED_VAL": 398534152.5, "FH_OPEN_INT": 32700, "FH_CHANGE_IN_OI": -1100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17897 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 136.6, "FH_TRADE_HIGH_PRICE": 153.6, "FH_TRADE_LOW_PRICE": 136.6, "FH_CLOSING_PRICE": 153.15, "FH_LAST_TRADED_PRICE": 153.55, "FH_PREV_CLS": 121.5, "FH_SETTLE_PRICE": 153.15, "FH_TOT_TRADED_QTY": 13400, "FH_TOT_TRADED_VAL": 40139470, "FH_OPEN_INT": 48800, "FH_CHANGE_IN_OI": -5600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2978.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.85, "FH_TRADE_HIGH_PRICE": 25.95, "FH_TRADE_LOW_PRICE": 18.8, "FH_CLOSING_PRICE": 19.6, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 30.65, "FH_SETTLE_PRICE": 19.6, "FH_TOT_TRADED_QTY": 87000, "FH_TOT_TRADED_VAL": 249797560, "FH_OPEN_INT": 98000, "FH_CHANGE_IN_OI": 20600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2978.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35.1, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 30.7, "FH_CLOSING_PRICE": 33.15, "FH_LAST_TRADED_PRICE": 33.1, "FH_PREV_CLS": 42.25, "FH_SETTLE_PRICE": 33.15, "FH_TOT_TRADED_QTY": 51000, "FH_TOT_TRADED_VAL": 82377300, "FH_OPEN_INT": 114000, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1563.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.8, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 91000, "FH_TOT_TRADED_VAL": 105840700, "FH_OPEN_INT": 129500, "FH_CHANGE_IN_OI": 26000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1217.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 34.75, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 30.3, "FH_CLOSING_PRICE": 43.35, "FH_LAST_TRADED_PRICE": 42.75, "FH_PREV_CLS": 30.25, "FH_SETTLE_PRICE": 43.35, "FH_TOT_TRADED_QTY": 618000, "FH_TOT_TRADED_VAL": 1149843112.5, "FH_OPEN_INT": 156750, "FH_CHANGE_IN_OI": -64500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1833.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35.15, "FH_TRADE_HIGH_PRICE": 35.15, "FH_TRADE_LOW_PRICE": 21.6, "FH_CLOSING_PRICE": 23.9, "FH_LAST_TRADED_PRICE": 24.15, "FH_PREV_CLS": 39.05, "FH_SETTLE_PRICE": 23.9, "FH_TOT_TRADED_QTY": 328500, "FH_TOT_TRADED_VAL": 606333450, "FH_OPEN_INT": 145875, "FH_CHANGE_IN_OI": 35625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1833.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 67.15, "FH_TRADE_HIGH_PRICE": 86.6, "FH_TRADE_LOW_PRICE": 67.15, "FH_CLOSING_PRICE": 79.2, "FH_LAST_TRADED_PRICE": 77.2, "FH_PREV_CLS": 70.65, "FH_SETTLE_PRICE": 79.2, "FH_TOT_TRADED_QTY": 41800, "FH_TOT_TRADED_VAL": 58499527.5, "FH_OPEN_INT": 220875, "FH_CHANGE_IN_OI": -16150, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1389.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 4.25, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 5.2, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 318725, "FH_TOT_TRADED_VAL": 422351285, "FH_OPEN_INT": 593750, "FH_CHANGE_IN_OI": -22325, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1389.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 649.25, "FH_TRADE_HIGH_PRICE": 692.7, "FH_TRADE_LOW_PRICE": 525, "FH_CLOSING_PRICE": 570.95, "FH_LAST_TRADED_PRICE": 570.45, "FH_PREV_CLS": 689, "FH_SETTLE_PRICE": 570.95, "FH_TOT_TRADED_QTY": 3675, "FH_TOT_TRADED_VAL": 34238130, "FH_OPEN_INT": 39600, "FH_CHANGE_IN_OI": 150, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9244 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 23.65, "FH_TRADE_HIGH_PRICE": 47.4, "FH_TRADE_LOW_PRICE": 23.4, "FH_CLOSING_PRICE": 33.3, "FH_LAST_TRADED_PRICE": 33.75, "FH_PREV_CLS": 25.1, "FH_SETTLE_PRICE": 33.3, "FH_TOT_TRADED_QTY": 90300, "FH_TOT_TRADED_VAL": 788633520, "FH_OPEN_INT": 81900, "FH_CHANGE_IN_OI": -5025, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9244 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 200, "FH_TRADE_HIGH_PRICE": 204.05, "FH_TRADE_LOW_PRICE": 200, "FH_CLOSING_PRICE": 204.05, "FH_LAST_TRADED_PRICE": 204.05, "FH_PREV_CLS": 187.15, "FH_SETTLE_PRICE": 245.9, "FH_TOT_TRADED_QTY": 400, "FH_TOT_TRADED_VAL": 1620810, "FH_OPEN_INT": 20600, "FH_CHANGE_IN_OI": -400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4021.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 22, "FH_TRADE_HIGH_PRICE": 30.25, "FH_TRADE_LOW_PRICE": 19.4, "FH_CLOSING_PRICE": 27.6, "FH_LAST_TRADED_PRICE": 27.75, "FH_PREV_CLS": 29.9, "FH_SETTLE_PRICE": 27.6, "FH_TOT_TRADED_QTY": 38400, "FH_TOT_TRADED_VAL": 148819240, "FH_OPEN_INT": 36000, "FH_CHANGE_IN_OI": -4800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4021.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 934.95, "FH_TRADE_HIGH_PRICE": 934.95, "FH_TRADE_LOW_PRICE": 934.95, "FH_CLOSING_PRICE": 934.95, "FH_LAST_TRADED_PRICE": 934.95, "FH_PREV_CLS": 910.95, "FH_SETTLE_PRICE": 985.85, "FH_TOT_TRADED_QTY": 100, "FH_TOT_TRADED_VAL": 713495, "FH_OPEN_INT": 9200, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7097.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 39.95, "FH_TRADE_HIGH_PRICE": 75.6, "FH_TRADE_LOW_PRICE": 39.95, "FH_CLOSING_PRICE": 68.25, "FH_LAST_TRADED_PRICE": 67, "FH_PREV_CLS": 33.85, "FH_SETTLE_PRICE": 68.25, "FH_TOT_TRADED_QTY": 2035500, "FH_TOT_TRADED_VAL": 3668363606.25, "FH_OPEN_INT": 189375, "FH_CHANGE_IN_OI": -80625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1768.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49.7, "FH_TRADE_HIGH_PRICE": 49.7, "FH_TRADE_LOW_PRICE": 30.7, "FH_CLOSING_PRICE": 33.25, "FH_LAST_TRADED_PRICE": 33.9, "FH_PREV_CLS": 71.95, "FH_SETTLE_PRICE": 33.25, "FH_TOT_TRADED_QTY": 598500, "FH_TOT_TRADED_VAL": 1063663406.25, "FH_OPEN_INT": 121875, "FH_CHANGE_IN_OI": 40500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1768.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 181.2, "FH_TRADE_HIGH_PRICE": 195.65, "FH_TRADE_LOW_PRICE": 136.65, "FH_CLOSING_PRICE": 143.95, "FH_LAST_TRADED_PRICE": 148.3, "FH_PREV_CLS": 177.65, "FH_SETTLE_PRICE": 143.95, "FH_TOT_TRADED_QTY": 12625, "FH_TOT_TRADED_VAL": 40505062.5, "FH_OPEN_INT": 14250, "FH_CHANGE_IN_OI": 3250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3142.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 21.75, "FH_TRADE_HIGH_PRICE": 36.1, "FH_TRADE_LOW_PRICE": 17.85, "FH_CLOSING_PRICE": 30.9, "FH_LAST_TRADED_PRICE": 29.35, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 30.9, "FH_TOT_TRADED_QTY": 118750, "FH_TOT_TRADED_VAL": 365705800, "FH_OPEN_INT": 23250, "FH_CHANGE_IN_OI": -5625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3142.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 20.25, "FH_TRADE_HIGH_PRICE": 20.55, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 15.55, "FH_LAST_TRADED_PRICE": 15.3, "FH_PREV_CLS": 24, "FH_SETTLE_PRICE": 15.55, "FH_TOT_TRADED_QTY": 566500, "FH_TOT_TRADED_VAL": 451502865, "FH_OPEN_INT": 577500, "FH_CHANGE_IN_OI": -49500, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 777.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.35, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 6, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 3603600, "FH_TOT_TRADED_VAL": 636136042.5, "FH_OPEN_INT": 1505700, "FH_CHANGE_IN_OI": -66150, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 173.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 45, "FH_TRADE_HIGH_PRICE": 54.6, "FH_TRADE_LOW_PRICE": 41.4, "FH_CLOSING_PRICE": 46.35, "FH_LAST_TRADED_PRICE": 46.9, "FH_PREV_CLS": 40.95, "FH_SETTLE_PRICE": 46.35, "FH_TOT_TRADED_QTY": 426875, "FH_TOT_TRADED_VAL": 558154500, "FH_OPEN_INT": 283125, "FH_CHANGE_IN_OI": -92500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1304.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 14.4, "FH_TRADE_HIGH_PRICE": 14.45, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 10.3, "FH_LAST_TRADED_PRICE": 10.2, "FH_PREV_CLS": 15.6, "FH_SETTLE_PRICE": 10.3, "FH_TOT_TRADED_QTY": 673125, "FH_TOT_TRADED_VAL": 855288000, "FH_OPEN_INT": 474375, "FH_CHANGE_IN_OI": 21875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1304.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.95, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 790200, "FH_TOT_TRADED_VAL": 261239130, "FH_OPEN_INT": 385200, "FH_CHANGE_IN_OI": 216000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 317.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.1, "FH_TRADE_HIGH_PRICE": 10.7, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 10.25, "FH_LAST_TRADED_PRICE": 9.75, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 10.25, "FH_TOT_TRADED_QTY": 165600, "FH_TOT_TRADED_VAL": 55288440, "FH_OPEN_INT": 194400, "FH_CHANGE_IN_OI": 21600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 317.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 729.15, "FH_TRADE_HIGH_PRICE": 729.15, "FH_TRADE_LOW_PRICE": 729.15, "FH_CLOSING_PRICE": 729.15, "FH_LAST_TRADED_PRICE": 729.15, "FH_PREV_CLS": 728, "FH_SETTLE_PRICE": 716.9, "FH_TOT_TRADED_QTY": 175, "FH_TOT_TRADED_VAL": 1203851.25, "FH_OPEN_INT": 16625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6836.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11, "FH_TRADE_HIGH_PRICE": 11, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 10.4, "FH_TOT_TRADED_QTY": 350, "FH_TOT_TRADED_VAL": 2156175, "FH_OPEN_INT": 28000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6836.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 264.55, "FH_TRADE_HIGH_PRICE": 277.45, "FH_TRADE_LOW_PRICE": 263.6, "FH_CLOSING_PRICE": 266.15, "FH_LAST_TRADED_PRICE": 266.15, "FH_PREV_CLS": 267.25, "FH_SETTLE_PRICE": 332.8, "FH_TOT_TRADED_QTY": 2625, "FH_TOT_TRADED_VAL": 10811377.5, "FH_OPEN_INT": 8750, "FH_CHANGE_IN_OI": -2100, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4081.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 34.45, "FH_TRADE_HIGH_PRICE": 34.45, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 27, "FH_LAST_TRADED_PRICE": 27, "FH_PREV_CLS": 35.5, "FH_SETTLE_PRICE": 27, "FH_TOT_TRADED_QTY": 3675, "FH_TOT_TRADED_VAL": 14261450, "FH_OPEN_INT": 6125, "FH_CHANGE_IN_OI": 525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4081.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 63.15, "FH_TRADE_HIGH_PRICE": 73, "FH_TRADE_LOW_PRICE": 54.7, "FH_CLOSING_PRICE": 71.5, "FH_LAST_TRADED_PRICE": 71.65, "FH_PREV_CLS": 82.8, "FH_SETTLE_PRICE": 71.5, "FH_TOT_TRADED_QTY": 9750, "FH_TOT_TRADED_VAL": 23628052.5, "FH_OPEN_INT": 13650, "FH_CHANGE_IN_OI": 650, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2401.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 16.6, "FH_TRADE_HIGH_PRICE": 18.6, "FH_TRADE_LOW_PRICE": 15.8, "FH_CLOSING_PRICE": 18.05, "FH_LAST_TRADED_PRICE": 18.05, "FH_PREV_CLS": 16.6, "FH_SETTLE_PRICE": 18.05, "FH_TOT_TRADED_QTY": 50625, "FH_TOT_TRADED_VAL": 20119286.25, "FH_OPEN_INT": 599400, "FH_CHANGE_IN_OI": -12150, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 392.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.25, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 562950, "FH_TOT_TRADED_VAL": 216531731.25, "FH_OPEN_INT": 656100, "FH_CHANGE_IN_OI": -34425, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 392.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 130.6, "FH_TRADE_HIGH_PRICE": 133, "FH_TRADE_LOW_PRICE": 128.1, "FH_CLOSING_PRICE": 133, "FH_LAST_TRADED_PRICE": 133, "FH_PREV_CLS": 119.45, "FH_SETTLE_PRICE": 137.25, "FH_TOT_TRADED_QTY": 7500, "FH_TOT_TRADED_VAL": 15380125, "FH_OPEN_INT": 38500, "FH_CHANGE_IN_OI": -3500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2038.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 4.2, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 5.9, "FH_SETTLE_PRICE": 4.2, "FH_TOT_TRADED_QTY": 128000, "FH_TOT_TRADED_VAL": 246329850, "FH_OPEN_INT": 146500, "FH_CHANGE_IN_OI": -26000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2038.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 7679250, "FH_TOT_TRADED_VAL": 1828373287.5, "FH_OPEN_INT": 4086000, "FH_CHANGE_IN_OI": 641250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 231.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.75, "FH_TRADE_HIGH_PRICE": 5.45, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 5.55, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 1854000, "FH_TOT_TRADED_VAL": 444939862.5, "FH_OPEN_INT": 3244500, "FH_CHANGE_IN_OI": 74250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 231.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 5.65, "FH_TRADE_LOW_PRICE": 5.15, "FH_CLOSING_PRICE": 5.25, "FH_LAST_TRADED_PRICE": 5.25, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 5.25, "FH_TOT_TRADED_QTY": 195000, "FH_TOT_TRADED_VAL": 27868425, "FH_OPEN_INT": 536250, "FH_CHANGE_IN_OI": 9750, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 79.05, "FH_TRADE_HIGH_PRICE": 162.3, "FH_TRADE_LOW_PRICE": 75.85, "FH_CLOSING_PRICE": 153.45, "FH_LAST_TRADED_PRICE": 156.95, "FH_PREV_CLS": 82.25, "FH_SETTLE_PRICE": 153.45, "FH_TOT_TRADED_QTY": 201600, "FH_TOT_TRADED_VAL": 972209820, "FH_OPEN_INT": 89400, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4631.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.45, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 3.45, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 3200000, "FH_TOT_TRADED_VAL": 622626250, "FH_OPEN_INT": 1860000, "FH_CHANGE_IN_OI": -15000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 196.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 64.75, "FH_TRADE_HIGH_PRICE": 85.65, "FH_TRADE_LOW_PRICE": 64.75, "FH_CLOSING_PRICE": 78, "FH_LAST_TRADED_PRICE": 78, "FH_PREV_CLS": 64.05, "FH_SETTLE_PRICE": 78, "FH_TOT_TRADED_QTY": 39600, "FH_TOT_TRADED_VAL": 44610637.5, "FH_OPEN_INT": 40950, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1115.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 9.65, "FH_TRADE_HIGH_PRICE": 10.8, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 8.55, "FH_LAST_TRADED_PRICE": 8.8, "FH_PREV_CLS": 12.9, "FH_SETTLE_PRICE": 8.55, "FH_TOT_TRADED_QTY": 95400, "FH_TOT_TRADED_VAL": 100969627.5, "FH_OPEN_INT": 119700, "FH_CHANGE_IN_OI": -900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1115.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 232.95, "FH_TRADE_HIGH_PRICE": 257.7, "FH_TRADE_LOW_PRICE": 222.7, "FH_CLOSING_PRICE": 230.9, "FH_LAST_TRADED_PRICE": 239.1, "FH_PREV_CLS": 211.6, "FH_SETTLE_PRICE": 230.9, "FH_TOT_TRADED_QTY": 25375, "FH_TOT_TRADED_VAL": 132951962.5, "FH_OPEN_INT": 62875, "FH_CHANGE_IN_OI": -2250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5161.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 49.95, "FH_TRADE_HIGH_PRICE": 50, "FH_TRADE_LOW_PRICE": 35.95, "FH_CLOSING_PRICE": 41.95, "FH_LAST_TRADED_PRICE": 40.05, "FH_PREV_CLS": 52.3, "FH_SETTLE_PRICE": 41.95, "FH_TOT_TRADED_QTY": 43375, "FH_TOT_TRADED_VAL": 218598131.25, "FH_OPEN_INT": 126250, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5161.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 73.6, "FH_TRADE_HIGH_PRICE": 77, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 61.3, "FH_LAST_TRADED_PRICE": 60, "FH_PREV_CLS": 67.9, "FH_SETTLE_PRICE": 61.3, "FH_TOT_TRADED_QTY": 62750, "FH_TOT_TRADED_VAL": 178422637.5, "FH_OPEN_INT": 26500, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2785.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.15, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 7.45, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.75, "FH_PREV_CLS": 7.45, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 222750, "FH_TOT_TRADED_VAL": 47501300, "FH_OPEN_INT": 429000, "FH_CHANGE_IN_OI": -13750, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.1, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 2.75, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 2.75, "FH_TOT_TRADED_QTY": 1133000, "FH_TOT_TRADED_VAL": 235588237.5, "FH_OPEN_INT": 462000, "FH_CHANGE_IN_OI": -99000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 211.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35.55, "FH_TRADE_HIGH_PRICE": 57.6, "FH_TRADE_LOW_PRICE": 34.5, "FH_CLOSING_PRICE": 49.9, "FH_LAST_TRADED_PRICE": 50.55, "FH_PREV_CLS": 32.5, "FH_SETTLE_PRICE": 49.9, "FH_TOT_TRADED_QTY": 1653000, "FH_TOT_TRADED_VAL": 2558447730, "FH_OPEN_INT": 409200, "FH_CHANGE_IN_OI": -144000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1526 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 27.9, "FH_TRADE_HIGH_PRICE": 27.95, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 17.3, "FH_LAST_TRADED_PRICE": 17.2, "FH_PREV_CLS": 31.35, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 1131000, "FH_TOT_TRADED_VAL": 1717313970, "FH_OPEN_INT": 423600, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1526 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10.05, "FH_TRADE_HIGH_PRICE": 11.95, "FH_TRADE_LOW_PRICE": 10.05, "FH_CLOSING_PRICE": 11.8, "FH_LAST_TRADED_PRICE": 11.75, "FH_PREV_CLS": 10.15, "FH_SETTLE_PRICE": 11.8, "FH_TOT_TRADED_QTY": 693225, "FH_TOT_TRADED_VAL": 222612026.25, "FH_OPEN_INT": 517450, "FH_CHANGE_IN_OI": 102700, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 317.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.05, "FH_TRADE_HIGH_PRICE": 4.05, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 1212650, "FH_TOT_TRADED_VAL": 380265907.5, "FH_OPEN_INT": 886775, "FH_CHANGE_IN_OI": -53325, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 317.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 33.35, "FH_TRADE_HIGH_PRICE": 50.05, "FH_TRADE_LOW_PRICE": 33.35, "FH_CLOSING_PRICE": 48.7, "FH_LAST_TRADED_PRICE": 49.95, "FH_PREV_CLS": 29.6, "FH_SETTLE_PRICE": 48.7, "FH_TOT_TRADED_QTY": 51000, "FH_TOT_TRADED_VAL": 35478400, "FH_OPEN_INT": 113000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 692.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.75, "FH_PREV_CLS": 6.7, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 279000, "FH_TOT_TRADED_VAL": 182276700, "FH_OPEN_INT": 130000, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 692.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 263.05, "FH_TRADE_HIGH_PRICE": 265.95, "FH_TRADE_LOW_PRICE": 263, "FH_CLOSING_PRICE": 265.95, "FH_LAST_TRADED_PRICE": 265.95, "FH_PREV_CLS": 340.5, "FH_SETTLE_PRICE": 277.65, "FH_TOT_TRADED_QTY": 1050, "FH_TOT_TRADED_VAL": 3689700, "FH_OPEN_INT": 22750, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3495.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 48.35, "FH_TRADE_HIGH_PRICE": 61.1, "FH_TRADE_LOW_PRICE": 47.15, "FH_CLOSING_PRICE": 61.1, "FH_LAST_TRADED_PRICE": 61.1, "FH_PREV_CLS": 48.45, "FH_SETTLE_PRICE": 70.65, "FH_TOT_TRADED_QTY": 75950, "FH_TOT_TRADED_VAL": 73205066.25, "FH_OPEN_INT": 37975, "FH_CHANGE_IN_OI": -775, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.85, "FH_TRADE_HIGH_PRICE": 5.85, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 144925, "FH_TOT_TRADED_VAL": 132514692.5, "FH_OPEN_INT": 62775, "FH_CHANGE_IN_OI": -34875, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 21.75, "FH_TRADE_HIGH_PRICE": 23.5, "FH_TRADE_LOW_PRICE": 18.2, "FH_CLOSING_PRICE": 19.75, "FH_LAST_TRADED_PRICE": 20.4, "FH_PREV_CLS": 20.15, "FH_SETTLE_PRICE": 19.75, "FH_TOT_TRADED_QTY": 341000, "FH_TOT_TRADED_VAL": 269677050, "FH_OPEN_INT": 346000, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 775.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10.35, "FH_TRADE_HIGH_PRICE": 13.5, "FH_TRADE_LOW_PRICE": 9.9, "FH_CLOSING_PRICE": 12, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 12.55, "FH_SETTLE_PRICE": 12, "FH_TOT_TRADED_QTY": 236000, "FH_TOT_TRADED_VAL": 184448100, "FH_OPEN_INT": 487000, "FH_CHANGE_IN_OI": 35000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 775.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.65, "FH_TRADE_HIGH_PRICE": 26.25, "FH_TRADE_LOW_PRICE": 14.65, "FH_CLOSING_PRICE": 25.4, "FH_LAST_TRADED_PRICE": 26.25, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 25.4, "FH_TOT_TRADED_QTY": 974700, "FH_TOT_TRADED_VAL": 375888495, "FH_OPEN_INT": 738150, "FH_CHANGE_IN_OI": -279300, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 388.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.4, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 1.5, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.55, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 7372950, "FH_TOT_TRADED_VAL": 2706100792.5, "FH_OPEN_INT": 3040950, "FH_CHANGE_IN_OI": 484500, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 388.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=WIPRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "WIPRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.45, "FH_TRADE_HIGH_PRICE": 9.9, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 15969000, "FH_TOT_TRADED_VAL": 4126162650, "FH_OPEN_INT": 3711000, "FH_CHANGE_IN_OI": -2565000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 255.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10.9, "FH_TRADE_HIGH_PRICE": 12.4, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 10.95, "FH_LAST_TRADED_PRICE": 10.95, "FH_PREV_CLS": 10.8, "FH_SETTLE_PRICE": 10.95, "FH_TOT_TRADED_QTY": 112800, "FH_TOT_TRADED_VAL": 14865395, "FH_OPEN_INT": 1856500, "FH_CHANGE_IN_OI": -18800, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.5, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 695600, "FH_TOT_TRADED_VAL": 83788075, "FH_OPEN_INT": 3167800, "FH_CHANGE_IN_OI": -202100, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.2, "FH_TRADE_HIGH_PRICE": 53.4, "FH_TRADE_LOW_PRICE": 46.15, "FH_CLOSING_PRICE": 47.9, "FH_LAST_TRADED_PRICE": 48.15, "FH_PREV_CLS": 46.7, "FH_SETTLE_PRICE": 47.9, "FH_TOT_TRADED_QTY": 49000, "FH_TOT_TRADED_VAL": 36712130, "FH_OPEN_INT": 422800, "FH_CHANGE_IN_OI": -12600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 743.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2.75, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.85, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 481600, "FH_TOT_TRADED_VAL": 338289140, "FH_OPEN_INT": 1442000, "FH_CHANGE_IN_OI": 37800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 743.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.45, "FH_TRADE_HIGH_PRICE": 15.85, "FH_TRADE_LOW_PRICE": 12.2, "FH_CLOSING_PRICE": 15.35, "FH_LAST_TRADED_PRICE": 15.6, "FH_PREV_CLS": 12.85, "FH_SETTLE_PRICE": 15.35, "FH_TOT_TRADED_QTY": 1033600, "FH_TOT_TRADED_VAL": 427556080, "FH_OPEN_INT": 1275200, "FH_CHANGE_IN_OI": -52800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 413.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.75, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 3100800, "FH_TOT_TRADED_VAL": 1245104640, "FH_OPEN_INT": 4019200, "FH_CHANGE_IN_OI": 73600, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 413.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 22.7, "FH_TRADE_HIGH_PRICE": 25.45, "FH_TRADE_LOW_PRICE": 16.5, "FH_CLOSING_PRICE": 24.6, "FH_LAST_TRADED_PRICE": 24.75, "FH_PREV_CLS": 20.75, "FH_SETTLE_PRICE": 24.6, "FH_TOT_TRADED_QTY": 520000, "FH_TOT_TRADED_VAL": 666528325, "FH_OPEN_INT": 366500, "FH_CHANGE_IN_OI": 35000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1256.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35.5, "FH_TRADE_HIGH_PRICE": 43.05, "FH_TRADE_LOW_PRICE": 29.65, "FH_CLOSING_PRICE": 30.2, "FH_LAST_TRADED_PRICE": 30.3, "FH_PREV_CLS": 36.6, "FH_SETTLE_PRICE": 30.2, "FH_TOT_TRADED_QTY": 32000, "FH_TOT_TRADED_VAL": 41418300, "FH_OPEN_INT": 122000, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1256.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 30.85, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 30.55, "FH_CLOSING_PRICE": 36.15, "FH_LAST_TRADED_PRICE": 36.2, "FH_PREV_CLS": 26.7, "FH_SETTLE_PRICE": 36.15, "FH_TOT_TRADED_QTY": 204750, "FH_TOT_TRADED_VAL": 388201190, "FH_OPEN_INT": 113750, "FH_CHANGE_IN_OI": 9425, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1855.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 41, "FH_TRADE_HIGH_PRICE": 41, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 33.85, "FH_LAST_TRADED_PRICE": 34.05, "FH_PREV_CLS": 46.35, "FH_SETTLE_PRICE": 33.85, "FH_TOT_TRADED_QTY": 22100, "FH_TOT_TRADED_VAL": 41837363.75, "FH_OPEN_INT": 30550, "FH_CHANGE_IN_OI": -325, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1855.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 21.9, "FH_TRADE_HIGH_PRICE": 24.55, "FH_TRADE_LOW_PRICE": 21.9, "FH_CLOSING_PRICE": 23.05, "FH_LAST_TRADED_PRICE": 23.05, "FH_PREV_CLS": 20.95, "FH_SETTLE_PRICE": 23.05, "FH_TOT_TRADED_QTY": 116250, "FH_TOT_TRADED_VAL": 24265875, "FH_OPEN_INT": 596250, "FH_CHANGE_IN_OI": -33750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 209.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.6, "FH_LAST_TRADED_PRICE": 0.6, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 723750, "FH_TOT_TRADED_VAL": 134303062.5, "FH_OPEN_INT": 1680000, "FH_CHANGE_IN_OI": 26250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 209.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.5, "FH_TRADE_HIGH_PRICE": 34.35, "FH_TRADE_LOW_PRICE": 27.3, "FH_CLOSING_PRICE": 28.85, "FH_LAST_TRADED_PRICE": 27.7, "FH_PREV_CLS": 26.75, "FH_SETTLE_PRICE": 28.85, "FH_TOT_TRADED_QTY": 631950, "FH_TOT_TRADED_VAL": 486452917.5, "FH_OPEN_INT": 579975, "FH_CHANGE_IN_OI": 19800, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 754.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10.2, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 8.3, "FH_CLOSING_PRICE": 10.45, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 11.45, "FH_SETTLE_PRICE": 10.45, "FH_TOT_TRADED_QTY": 1101375, "FH_TOT_TRADED_VAL": 825948255, "FH_OPEN_INT": 1006500, "FH_CHANGE_IN_OI": -18150, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 754.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 31.75, "FH_TRADE_HIGH_PRICE": 53, "FH_TRADE_LOW_PRICE": 29.5, "FH_CLOSING_PRICE": 43.25, "FH_LAST_TRADED_PRICE": 42.5, "FH_PREV_CLS": 27.4, "FH_SETTLE_PRICE": 43.25, "FH_TOT_TRADED_QTY": 1302000, "FH_TOT_TRADED_VAL": 1855964025, "FH_OPEN_INT": 183750, "FH_CHANGE_IN_OI": 14625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1385.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 42.5, "FH_TRADE_HIGH_PRICE": 42.5, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 32.05, "FH_LAST_TRADED_PRICE": 32.35, "FH_PREV_CLS": 50.75, "FH_SETTLE_PRICE": 32.05, "FH_TOT_TRADED_QTY": 382125, "FH_TOT_TRADED_VAL": 539326650, "FH_OPEN_INT": 72000, "FH_CHANGE_IN_OI": 21750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1385.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 277.1, "FH_TRADE_HIGH_PRICE": 297.35, "FH_TRADE_LOW_PRICE": 218, "FH_CLOSING_PRICE": 233.7, "FH_LAST_TRADED_PRICE": 236.9, "FH_PREV_CLS": 277.7, "FH_SETTLE_PRICE": 233.7, "FH_TOT_TRADED_QTY": 85700, "FH_TOT_TRADED_VAL": 1092065597.5, "FH_OPEN_INT": 27600, "FH_CHANGE_IN_OI": 14350, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12478 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 158, "FH_TRADE_HIGH_PRICE": 219.55, "FH_TRADE_LOW_PRICE": 146, "FH_CLOSING_PRICE": 194.05, "FH_LAST_TRADED_PRICE": 193.35, "FH_PREV_CLS": 170.3, "FH_SETTLE_PRICE": 194.05, "FH_TOT_TRADED_QTY": 57000, "FH_TOT_TRADED_VAL": 723553727.5, "FH_OPEN_INT": 26050, "FH_CHANGE_IN_OI": 1050, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12478 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 195.95, "FH_TRADE_HIGH_PRICE": 195.95, "FH_TRADE_LOW_PRICE": 195.6, "FH_CLOSING_PRICE": 195.6, "FH_LAST_TRADED_PRICE": 195.6, "FH_PREV_CLS": 180.35, "FH_SETTLE_PRICE": 211.5, "FH_TOT_TRADED_QTY": 750, "FH_TOT_TRADED_VAL": 1601831.25, "FH_OPEN_INT": 44250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2130.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 88875, "FH_TOT_TRADED_VAL": 172811850, "FH_OPEN_INT": 246375, "FH_CHANGE_IN_OI": 3375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2130.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 30.2, "FH_TRADE_HIGH_PRICE": 31.4, "FH_TRADE_LOW_PRICE": 29.45, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 30.95, "FH_PREV_CLS": 35.05, "FH_SETTLE_PRICE": 32.6, "FH_TOT_TRADED_QTY": 10800, "FH_TOT_TRADED_VAL": 4593690, "FH_OPEN_INT": 210600, "FH_CHANGE_IN_OI": -3600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 422.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 57075750, "FH_OPEN_INT": 410400, "FH_CHANGE_IN_OI": -10800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 422.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2641.6, "FH_LAST_TRADED_PRICE": 2641.6, "FH_PREV_CLS": 2641.6, "FH_SETTLE_PRICE": 2300.15, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 175, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41005 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 417.6, "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": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 41005 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 3.65, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 7566000, "FH_TOT_TRADED_VAL": 2527512075, "FH_OPEN_INT": 6064500, "FH_CHANGE_IN_OI": -220500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 325.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.2, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 6.25, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 1687500, "FH_TOT_TRADED_VAL": 567535050, "FH_OPEN_INT": 2560500, "FH_CHANGE_IN_OI": -18000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 325.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 19.95, "FH_TRADE_HIGH_PRICE": 30.95, "FH_TRADE_LOW_PRICE": 18.9, "FH_CLOSING_PRICE": 26.05, "FH_LAST_TRADED_PRICE": 26.65, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 26.05, "FH_TOT_TRADED_QTY": 4778250, "FH_TOT_TRADED_VAL": 3944139112.5, "FH_OPEN_INT": 1264500, "FH_CHANGE_IN_OI": -603000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 818.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.4, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.75, "FH_LAST_TRADED_PRICE": 3.65, "FH_PREV_CLS": 6.65, "FH_SETTLE_PRICE": 3.75, "FH_TOT_TRADED_QTY": 7551000, "FH_TOT_TRADED_VAL": 6070895475, "FH_OPEN_INT": 4196250, "FH_CHANGE_IN_OI": 137250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 818.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.7, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 13.55, "FH_CLOSING_PRICE": 14.85, "FH_LAST_TRADED_PRICE": 14.85, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 14.85, "FH_TOT_TRADED_QTY": 1550850, "FH_TOT_TRADED_VAL": 723133950, "FH_OPEN_INT": 535500, "FH_CHANGE_IN_OI": -8400, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 14.25, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 15.35, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 688800, "FH_TOT_TRADED_VAL": 318367245, "FH_OPEN_INT": 505050, "FH_CHANGE_IN_OI": -14700, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.4, "FH_TRADE_HIGH_PRICE": 16.4, "FH_TRADE_LOW_PRICE": 13.9, "FH_CLOSING_PRICE": 15.15, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 16.4, "FH_SETTLE_PRICE": 15.15, "FH_TOT_TRADED_QTY": 371025, "FH_TOT_TRADED_VAL": 122494146.25, "FH_OPEN_INT": 1229475, "FH_CHANGE_IN_OI": 36375, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 324.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.7, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 1328900, "FH_TOT_TRADED_VAL": 423988091.25, "FH_OPEN_INT": 1699925, "FH_CHANGE_IN_OI": -41225, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 324.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 522.4, "FH_TRADE_HIGH_PRICE": 537, "FH_TRADE_LOW_PRICE": 507, "FH_CLOSING_PRICE": 532, "FH_LAST_TRADED_PRICE": 532, "FH_PREV_CLS": 485.1, "FH_SETTLE_PRICE": 528.75, "FH_TOT_TRADED_QTY": 875, "FH_TOT_TRADED_VAL": 5451175, "FH_OPEN_INT": 21625, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6199 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 12.1, "FH_TRADE_HIGH_PRICE": 13, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 8.2, "FH_LAST_TRADED_PRICE": 8.8, "FH_PREV_CLS": 12.35, "FH_SETTLE_PRICE": 8.2, "FH_TOT_TRADED_QTY": 35000, "FH_TOT_TRADED_VAL": 199836750, "FH_OPEN_INT": 86125, "FH_CHANGE_IN_OI": -125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6199 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 89.35, "FH_TRADE_HIGH_PRICE": 102.9, "FH_TRADE_LOW_PRICE": 50, "FH_CLOSING_PRICE": 60.05, "FH_LAST_TRADED_PRICE": 61, "FH_PREV_CLS": 87.1, "FH_SETTLE_PRICE": 60.05, "FH_TOT_TRADED_QTY": 143750, "FH_TOT_TRADED_VAL": 526503812.5, "FH_OPEN_INT": 79000, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3591.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 73, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 60, "FH_LAST_TRADED_PRICE": 60, "FH_PREV_CLS": 36.15, "FH_SETTLE_PRICE": 88, "FH_TOT_TRADED_QTY": 60250, "FH_TOT_TRADED_VAL": 219905075, "FH_OPEN_INT": 51000, "FH_CHANGE_IN_OI": 6000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3591.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 56.95, "FH_TRADE_HIGH_PRICE": 57, "FH_TRADE_LOW_PRICE": 43.5, "FH_CLOSING_PRICE": 47.5, "FH_LAST_TRADED_PRICE": 47.5, "FH_PREV_CLS": 50.5, "FH_SETTLE_PRICE": 47.5, "FH_TOT_TRADED_QTY": 32300, "FH_TOT_TRADED_VAL": 29387050, "FH_OPEN_INT": 115600, "FH_CHANGE_IN_OI": -3400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 896.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 224400, "FH_TOT_TRADED_VAL": 194707800, "FH_OPEN_INT": 374000, "FH_CHANGE_IN_OI": -23800, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 896.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 10.5, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 9.2, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 9.2, "FH_TOT_TRADED_QTY": 593775, "FH_TOT_TRADED_VAL": 143294580, "FH_OPEN_INT": 327600, "FH_CHANGE_IN_OI": -46800, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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, "FH_TRADE_HIGH_PRICE": 3.15, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.25, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 1442025, "FH_TOT_TRADED_VAL": 338422353.75, "FH_OPEN_INT": 833625, "FH_CHANGE_IN_OI": 40950, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 178, "FH_TRADE_HIGH_PRICE": 178, "FH_TRADE_LOW_PRICE": 59.85, "FH_CLOSING_PRICE": 85.25, "FH_LAST_TRADED_PRICE": 86.8, "FH_PREV_CLS": 160.7, "FH_SETTLE_PRICE": 85.25, "FH_TOT_TRADED_QTY": 394200, "FH_TOT_TRADED_VAL": 2081087077.5, "FH_OPEN_INT": 68550, "FH_CHANGE_IN_OI": 3900, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5307 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 31, "FH_TRADE_HIGH_PRICE": 31, "FH_TRADE_LOW_PRICE": 23.5, "FH_CLOSING_PRICE": 25.15, "FH_LAST_TRADED_PRICE": 25.55, "FH_PREV_CLS": 30.55, "FH_SETTLE_PRICE": 25.15, "FH_TOT_TRADED_QTY": 107500, "FH_TOT_TRADED_VAL": 71590937.5, "FH_OPEN_INT": 160000, "FH_CHANGE_IN_OI": -12500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 657.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.95, "FH_TRADE_HIGH_PRICE": 7.75, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 5.3, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 275000, "FH_TOT_TRADED_VAL": 177807375, "FH_OPEN_INT": 270000, "FH_CHANGE_IN_OI": 30000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 657.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 210, "FH_TRADE_HIGH_PRICE": 258, "FH_TRADE_LOW_PRICE": 200, "FH_CLOSING_PRICE": 254.4, "FH_LAST_TRADED_PRICE": 256, "FH_PREV_CLS": 199.6, "FH_SETTLE_PRICE": 254.4, "FH_TOT_TRADED_QTY": 3875, "FH_TOT_TRADED_VAL": 30916375, "FH_OPEN_INT": 15250, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7929 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 77.95, "FH_TRADE_HIGH_PRICE": 81.55, "FH_TRADE_LOW_PRICE": 55, "FH_CLOSING_PRICE": 57.1, "FH_LAST_TRADED_PRICE": 57.7, "FH_PREV_CLS": 81.95, "FH_SETTLE_PRICE": 57.1, "FH_TOT_TRADED_QTY": 23875, "FH_TOT_TRADED_VAL": 186587231.25, "FH_OPEN_INT": 17750, "FH_CHANGE_IN_OI": 3875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7929 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 92.95, "FH_TRADE_HIGH_PRICE": 101.45, "FH_TRADE_LOW_PRICE": 60.05, "FH_CLOSING_PRICE": 69.2, "FH_LAST_TRADED_PRICE": 70.15, "FH_PREV_CLS": 81.25, "FH_SETTLE_PRICE": 69.2, "FH_TOT_TRADED_QTY": 107250, "FH_TOT_TRADED_VAL": 587672450, "FH_OPEN_INT": 42750, "FH_CHANGE_IN_OI": 4250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5320.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 95, "FH_TRADE_HIGH_PRICE": 141.35, "FH_TRADE_LOW_PRICE": 95, "FH_CLOSING_PRICE": 135, "FH_LAST_TRADED_PRICE": 135, "FH_PREV_CLS": 115.5, "FH_SETTLE_PRICE": 178.35, "FH_TOT_TRADED_QTY": 8500, "FH_TOT_TRADED_VAL": 46969912.5, "FH_OPEN_INT": 15250, "FH_CHANGE_IN_OI": 1625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5320.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 27.7, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 31.65, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 27.7, "FH_SETTLE_PRICE": 31.65, "FH_TOT_TRADED_QTY": 50400, "FH_TOT_TRADED_VAL": 37288380, "FH_OPEN_INT": 58800, "FH_CHANGE_IN_OI": 2400, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 734.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.05, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 4.15, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 4.15, "FH_TOT_TRADED_QTY": 1144250, "FH_TOT_TRADED_VAL": 484948502.5, "FH_OPEN_INT": 1117800, "FH_CHANGE_IN_OI": 31050, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 433.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 43.45, "FH_TRADE_HIGH_PRICE": 47.1, "FH_TRADE_LOW_PRICE": 38.75, "FH_CLOSING_PRICE": 43.9, "FH_LAST_TRADED_PRICE": 43.95, "FH_PREV_CLS": 39.45, "FH_SETTLE_PRICE": 43.9, "FH_TOT_TRADED_QTY": 632800, "FH_TOT_TRADED_VAL": 1039980000, "FH_OPEN_INT": 242400, "FH_CHANGE_IN_OI": 11200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1609.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 220, "FH_TRADE_HIGH_PRICE": 296.35, "FH_TRADE_LOW_PRICE": 211.75, "FH_CLOSING_PRICE": 289.45, "FH_LAST_TRADED_PRICE": 296.35, "FH_PREV_CLS": 204.9, "FH_SETTLE_PRICE": 289.45, "FH_TOT_TRADED_QTY": 67350, "FH_TOT_TRADED_VAL": 307049542.5, "FH_OPEN_INT": 96300, "FH_CHANGE_IN_OI": -20700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4557.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 37.7, "FH_TRADE_HIGH_PRICE": 37.7, "FH_TRADE_LOW_PRICE": 18.85, "FH_CLOSING_PRICE": 20, "FH_LAST_TRADED_PRICE": 19.55, "FH_PREV_CLS": 39.2, "FH_SETTLE_PRICE": 20, "FH_TOT_TRADED_QTY": 657600, "FH_TOT_TRADED_VAL": 2844211147.5, "FH_OPEN_INT": 391800, "FH_CHANGE_IN_OI": 61050, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4557.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 27.55, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 27.55, "FH_CLOSING_PRICE": 34.45, "FH_LAST_TRADED_PRICE": 34.8, "FH_PREV_CLS": 29.6, "FH_SETTLE_PRICE": 34.45, "FH_TOT_TRADED_QTY": 273710, "FH_TOT_TRADED_VAL": 206266501, "FH_OPEN_INT": 563680, "FH_CHANGE_IN_OI": 13550, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 696.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 17.6, "FH_LAST_TRADED_PRICE": 17.85, "FH_PREV_CLS": 17.6, "FH_SETTLE_PRICE": 18, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 836000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.3, "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": 357500, "FH_TOT_TRADED_VAL": 54623250, "FH_OPEN_INT": 2535500, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35.15, "FH_TRADE_HIGH_PRICE": 42.15, "FH_TRADE_LOW_PRICE": 29.95, "FH_CLOSING_PRICE": 36.25, "FH_LAST_TRADED_PRICE": 36.6, "FH_PREV_CLS": 35.15, "FH_SETTLE_PRICE": 36.25, "FH_TOT_TRADED_QTY": 1127000, "FH_TOT_TRADED_VAL": 1820184590, "FH_OPEN_INT": 317800, "FH_CHANGE_IN_OI": 17850, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1593.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 42.35, "FH_TRADE_HIGH_PRICE": 45.75, "FH_TRADE_LOW_PRICE": 32.35, "FH_CLOSING_PRICE": 38, "FH_LAST_TRADED_PRICE": 37.85, "FH_PREV_CLS": 42.1, "FH_SETTLE_PRICE": 38, "FH_TOT_TRADED_QTY": 601600, "FH_TOT_TRADED_VAL": 432026920, "FH_OPEN_INT": 1629600, "FH_CHANGE_IN_OI": -20800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 709.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.6, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 5280000, "FH_TOT_TRADED_VAL": 3619919440, "FH_OPEN_INT": 2600000, "FH_CHANGE_IN_OI": 35200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 709.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.35, "FH_TRADE_HIGH_PRICE": 10.3, "FH_TRADE_LOW_PRICE": 8.35, "FH_CLOSING_PRICE": 8.85, "FH_LAST_TRADED_PRICE": 9.15, "FH_PREV_CLS": 7.3, "FH_SETTLE_PRICE": 8.85, "FH_TOT_TRADED_QTY": 910200, "FH_TOT_TRADED_VAL": 92719860, "FH_OPEN_INT": 799500, "FH_CHANGE_IN_OI": 110700, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 3542400, "FH_TOT_TRADED_VAL": 329363250, "FH_OPEN_INT": 2447700, "FH_CHANGE_IN_OI": 129150, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 155, "FH_TRADE_HIGH_PRICE": 165, "FH_TRADE_LOW_PRICE": 155, "FH_CLOSING_PRICE": 165, "FH_LAST_TRADED_PRICE": 165, "FH_PREV_CLS": 186.55, "FH_SETTLE_PRICE": 165, "FH_TOT_TRADED_QTY": 450, "FH_TOT_TRADED_VAL": 1089000, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2407.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.5, "FH_TRADE_HIGH_PRICE": 8.8, "FH_TRADE_LOW_PRICE": 6.25, "FH_CLOSING_PRICE": 6.55, "FH_LAST_TRADED_PRICE": 6.35, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 6.55, "FH_TOT_TRADED_QTY": 31050, "FH_TOT_TRADED_VAL": 70400475, "FH_OPEN_INT": 49725, "FH_CHANGE_IN_OI": -450, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2407.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 63.15, "FH_TRADE_HIGH_PRICE": 75.05, "FH_TRADE_LOW_PRICE": 63.15, "FH_CLOSING_PRICE": 67.6, "FH_LAST_TRADED_PRICE": 67.6, "FH_PREV_CLS": 63.6, "FH_SETTLE_PRICE": 70.2, "FH_TOT_TRADED_QTY": 13500, "FH_TOT_TRADED_VAL": 14172300, "FH_OPEN_INT": 36000, "FH_CHANGE_IN_OI": -3600, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1039.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 5.25, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 203400, "FH_TOT_TRADED_VAL": 200192715, "FH_OPEN_INT": 162900, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1039.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 105.05, "FH_TRADE_HIGH_PRICE": 112.45, "FH_TRADE_LOW_PRICE": 70.6, "FH_CLOSING_PRICE": 108.25, "FH_LAST_TRADED_PRICE": 110, "FH_PREV_CLS": 101.95, "FH_SETTLE_PRICE": 108.25, "FH_TOT_TRADED_QTY": 555900, "FH_TOT_TRADED_VAL": 3441658720, "FH_OPEN_INT": 105000, "FH_CHANGE_IN_OI": 4700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6031.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 167.45, "FH_TRADE_HIGH_PRICE": 240, "FH_TRADE_LOW_PRICE": 156, "FH_CLOSING_PRICE": 159.55, "FH_LAST_TRADED_PRICE": 159.35, "FH_PREV_CLS": 165.85, "FH_SETTLE_PRICE": 159.55, "FH_TOT_TRADED_QTY": 71000, "FH_TOT_TRADED_VAL": 446707395, "FH_OPEN_INT": 51000, "FH_CHANGE_IN_OI": -400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6031.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.7, "FH_TRADE_HIGH_PRICE": 5.85, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 176225, "FH_TOT_TRADED_VAL": 12971087.5, "FH_OPEN_INT": 1966300, "FH_CHANGE_IN_OI": 9275, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 2736125, "FH_TOT_TRADED_VAL": 186737285, "FH_OPEN_INT": 6038025, "FH_CHANGE_IN_OI": -120575, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 301.1, "FH_LAST_TRADED_PRICE": 301.1, "FH_PREV_CLS": 301.1, "FH_SETTLE_PRICE": 274, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 26125, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2898.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.25, "FH_TRADE_HIGH_PRICE": 6.6, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.6, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 26950, "FH_TOT_TRADED_VAL": 71567003.75, "FH_OPEN_INT": 146575, "FH_CHANGE_IN_OI": -550, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2898.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.4, "FH_TRADE_HIGH_PRICE": 7.75, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 5.7, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 1785000, "FH_TOT_TRADED_VAL": 261871312.5, "FH_OPEN_INT": 1368750, "FH_CHANGE_IN_OI": -60000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 1897500, "FH_TOT_TRADED_VAL": 268588125, "FH_OPEN_INT": 2385000, "FH_CHANGE_IN_OI": 183750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 144.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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=10-09-2025&to=10-09-2025&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=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57.6, "FH_TRADE_HIGH_PRICE": 66.35, "FH_TRADE_LOW_PRICE": 50.15, "FH_CLOSING_PRICE": 54.8, "FH_LAST_TRADED_PRICE": 54.85, "FH_PREV_CLS": 45.25, "FH_SETTLE_PRICE": 54.8, "FH_TOT_TRADED_QTY": 945200, "FH_TOT_TRADED_VAL": 1888856500, "FH_OPEN_INT": 255200, "FH_CHANGE_IN_OI": -56000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1973.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11.25, "FH_TRADE_HIGH_PRICE": 15.05, "FH_TRADE_LOW_PRICE": 9.8, "FH_CLOSING_PRICE": 12.9, "FH_LAST_TRADED_PRICE": 12.7, "FH_PREV_CLS": 20.1, "FH_SETTLE_PRICE": 12.9, "FH_TOT_TRADED_QTY": 2462400, "FH_TOT_TRADED_VAL": 4806969020, "FH_OPEN_INT": 766800, "FH_CHANGE_IN_OI": 141600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1973.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 78.8, "FH_TRADE_HIGH_PRICE": 78.8, "FH_TRADE_LOW_PRICE": 67.3, "FH_CLOSING_PRICE": 67.3, "FH_LAST_TRADED_PRICE": 67.3, "FH_PREV_CLS": 70.05, "FH_SETTLE_PRICE": 72.9, "FH_TOT_TRADED_QTY": 15525, "FH_TOT_TRADED_VAL": 17266736.25, "FH_OPEN_INT": 245700, "FH_CHANGE_IN_OI": -2025, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1101.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 143100, "FH_TOT_TRADED_VAL": 149282021.25, "FH_OPEN_INT": 195750, "FH_CHANGE_IN_OI": -1350, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1101.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 112, "FH_TRADE_HIGH_PRICE": 112, "FH_TRADE_LOW_PRICE": 112, "FH_CLOSING_PRICE": 112, "FH_LAST_TRADED_PRICE": 112, "FH_PREV_CLS": 84.65, "FH_SETTLE_PRICE": 112, "FH_TOT_TRADED_QTY": 850, "FH_TOT_TRADED_VAL": 656200, "FH_OPEN_INT": 41650, "FH_CHANGE_IN_OI": -850, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 768.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.45, "FH_TRADE_HIGH_PRICE": 1.6, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1.9, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 99450, "FH_TOT_TRADED_VAL": 65755490, "FH_OPEN_INT": 224400, "FH_CHANGE_IN_OI": -29750, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 768.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 9.25, "FH_TRADE_HIGH_PRICE": 12.35, "FH_TRADE_LOW_PRICE": 9.25, "FH_CLOSING_PRICE": 10.85, "FH_LAST_TRADED_PRICE": 10.9, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 10.85, "FH_TOT_TRADED_QTY": 912975, "FH_TOT_TRADED_VAL": 567009090, "FH_OPEN_INT": 348725, "FH_CHANGE_IN_OI": -17575, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 602.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 17.5, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 13.8, "FH_CLOSING_PRICE": 16.25, "FH_LAST_TRADED_PRICE": 16.45, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 16.25, "FH_TOT_TRADED_QTY": 227550, "FH_TOT_TRADED_VAL": 142340896.25, "FH_OPEN_INT": 191475, "FH_CHANGE_IN_OI": -17575, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 602.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 190, "FH_TRADE_HIGH_PRICE": 190, "FH_TRADE_LOW_PRICE": 143, "FH_CLOSING_PRICE": 158.4, "FH_LAST_TRADED_PRICE": 163, "FH_PREV_CLS": 176.15, "FH_SETTLE_PRICE": 158.4, "FH_TOT_TRADED_QTY": 862500, "FH_TOT_TRADED_VAL": 4624969240, "FH_OPEN_INT": 260200, "FH_CHANGE_IN_OI": 154400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5193 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 126.5, "FH_TRADE_HIGH_PRICE": 148, "FH_TRADE_LOW_PRICE": 113.75, "FH_CLOSING_PRICE": 132.8, "FH_LAST_TRADED_PRICE": 127.15, "FH_PREV_CLS": 127.45, "FH_SETTLE_PRICE": 132.8, "FH_TOT_TRADED_QTY": 606200, "FH_TOT_TRADED_VAL": 3233474260, "FH_OPEN_INT": 202600, "FH_CHANGE_IN_OI": 52500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5193 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 192.75, "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": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2608.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 16.05, "FH_TRADE_HIGH_PRICE": 19.15, "FH_TRADE_LOW_PRICE": 10.75, "FH_CLOSING_PRICE": 11.6, "FH_LAST_TRADED_PRICE": 11.5, "FH_PREV_CLS": 15.15, "FH_SETTLE_PRICE": 11.6, "FH_TOT_TRADED_QTY": 11475, "FH_TOT_TRADED_VAL": 28305472.5, "FH_OPEN_INT": 11700, "FH_CHANGE_IN_OI": 900, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2608.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 42.75, "FH_TRADE_HIGH_PRICE": 64.55, "FH_TRADE_LOW_PRICE": 37.55, "FH_CLOSING_PRICE": 55.1, "FH_LAST_TRADED_PRICE": 54.9, "FH_PREV_CLS": 40.2, "FH_SETTLE_PRICE": 55.1, "FH_TOT_TRADED_QTY": 1614250, "FH_TOT_TRADED_VAL": 3312576313.75, "FH_OPEN_INT": 581350, "FH_CHANGE_IN_OI": 22000, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1989.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 70.3, "FH_TRADE_HIGH_PRICE": 80.6, "FH_TRADE_LOW_PRICE": 50.7, "FH_CLOSING_PRICE": 57.75, "FH_LAST_TRADED_PRICE": 56.55, "FH_PREV_CLS": 81, "FH_SETTLE_PRICE": 57.75, "FH_TOT_TRADED_QTY": 391325, "FH_TOT_TRADED_VAL": 807562758.75, "FH_OPEN_INT": 370425, "FH_CHANGE_IN_OI": 21725, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1989.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.65, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 2.4, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 368000, "FH_TOT_TRADED_VAL": 21624800, "FH_OPEN_INT": 2752000, "FH_CHANGE_IN_OI": 48000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.8, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.8, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.8, "FH_TOT_TRADED_QTY": 3536000, "FH_TOT_TRADED_VAL": 200806800, "FH_OPEN_INT": 11720000, "FH_CHANGE_IN_OI": 800000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 57.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 72.35, "FH_TRADE_HIGH_PRICE": 85.2, "FH_TRADE_LOW_PRICE": 66, "FH_CLOSING_PRICE": 83, "FH_LAST_TRADED_PRICE": 84.75, "FH_PREV_CLS": 69.15, "FH_SETTLE_PRICE": 83, "FH_TOT_TRADED_QTY": 41225, "FH_TOT_TRADED_VAL": 82283336.25, "FH_OPEN_INT": 74800, "FH_CHANGE_IN_OI": -5525, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1979.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 21.2, "FH_TRADE_HIGH_PRICE": 23.3, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 15.55, "FH_LAST_TRADED_PRICE": 15.65, "FH_PREV_CLS": 22.6, "FH_SETTLE_PRICE": 15.55, "FH_TOT_TRADED_QTY": 246500, "FH_TOT_TRADED_VAL": 477833067.5, "FH_OPEN_INT": 116875, "FH_CHANGE_IN_OI": 25500, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1979.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 104.9, "FH_TRADE_HIGH_PRICE": 229.75, "FH_TRADE_LOW_PRICE": 80.75, "FH_CLOSING_PRICE": 223.3, "FH_LAST_TRADED_PRICE": 218.15, "FH_PREV_CLS": 81.65, "FH_SETTLE_PRICE": 223.3, "FH_TOT_TRADED_QTY": 1468100, "FH_TOT_TRADED_VAL": 8051126975, "FH_OPEN_INT": 60600, "FH_CHANGE_IN_OI": -35600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5419 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 177.1, "FH_TRADE_HIGH_PRICE": 183.55, "FH_TRADE_LOW_PRICE": 90, "FH_CLOSING_PRICE": 93.6, "FH_LAST_TRADED_PRICE": 94, "FH_PREV_CLS": 236.5, "FH_SETTLE_PRICE": 93.6, "FH_TOT_TRADED_QTY": 537500, "FH_TOT_TRADED_VAL": 2909432905, "FH_OPEN_INT": 77700, "FH_CHANGE_IN_OI": 32400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5419 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 29.65, "FH_TRADE_HIGH_PRICE": 40.25, "FH_TRADE_LOW_PRICE": 28.85, "FH_CLOSING_PRICE": 38.4, "FH_LAST_TRADED_PRICE": 37.4, "FH_PREV_CLS": 36.55, "FH_SETTLE_PRICE": 38.4, "FH_TOT_TRADED_QTY": 105350, "FH_TOT_TRADED_VAL": 174244035, "FH_OPEN_INT": 56000, "FH_CHANGE_IN_OI": 6300, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1611.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 4.95, "FH_CLOSING_PRICE": 5.6, "FH_LAST_TRADED_PRICE": 5.55, "FH_PREV_CLS": 7, "FH_SETTLE_PRICE": 5.6, "FH_TOT_TRADED_QTY": 4885000, "FH_TOT_TRADED_VAL": 662463250, "FH_OPEN_INT": 4520000, "FH_CHANGE_IN_OI": 190000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 134.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 79.45, "FH_TRADE_HIGH_PRICE": 79.45, "FH_TRADE_LOW_PRICE": 62.1, "FH_CLOSING_PRICE": 63.15, "FH_LAST_TRADED_PRICE": 62.1, "FH_PREV_CLS": 89.05, "FH_SETTLE_PRICE": 63.15, "FH_TOT_TRADED_QTY": 13750, "FH_TOT_TRADED_VAL": 43009075, "FH_OPEN_INT": 13250, "FH_CHANGE_IN_OI": 2750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3070.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 36.85, "FH_TRADE_HIGH_PRICE": 45.3, "FH_TRADE_LOW_PRICE": 36.05, "FH_CLOSING_PRICE": 44.7, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 29.7, "FH_SETTLE_PRICE": 44.7, "FH_TOT_TRADED_QTY": 52000, "FH_TOT_TRADED_VAL": 161336875, "FH_OPEN_INT": 21750, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3070.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 43.15, "FH_TRADE_HIGH_PRICE": 45.45, "FH_TRADE_LOW_PRICE": 35.55, "FH_CLOSING_PRICE": 38.6, "FH_LAST_TRADED_PRICE": 39, "FH_PREV_CLS": 39.7, "FH_SETTLE_PRICE": 38.6, "FH_TOT_TRADED_QTY": 814150, "FH_TOT_TRADED_VAL": 1562675615, "FH_OPEN_INT": 399475, "FH_CHANGE_IN_OI": 12350, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1891.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 16.6, "FH_TRADE_HIGH_PRICE": 22.45, "FH_TRADE_LOW_PRICE": 15.1, "FH_CLOSING_PRICE": 18.25, "FH_LAST_TRADED_PRICE": 17.3, "FH_PREV_CLS": 19, "FH_SETTLE_PRICE": 18.25, "FH_TOT_TRADED_QTY": 1051650, "FH_TOT_TRADED_VAL": 1996290266.25, "FH_OPEN_INT": 485450, "FH_CHANGE_IN_OI": -16625, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1891.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 23, "FH_TRADE_HIGH_PRICE": 27.65, "FH_TRADE_LOW_PRICE": 22.65, "FH_CLOSING_PRICE": 22.95, "FH_LAST_TRADED_PRICE": 23, "FH_PREV_CLS": 22.05, "FH_SETTLE_PRICE": 22.95, "FH_TOT_TRADED_QTY": 4091500, "FH_TOT_TRADED_VAL": 5829498185, "FH_OPEN_INT": 2265200, "FH_CHANGE_IN_OI": -359800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1403.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11.5, "FH_TRADE_HIGH_PRICE": 13.95, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 13.15, "FH_LAST_TRADED_PRICE": 13.3, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 13.15, "FH_TOT_TRADED_QTY": 3000200, "FH_TOT_TRADED_VAL": 4237332190, "FH_OPEN_INT": 2050300, "FH_CHANGE_IN_OI": -173600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1403.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 19.45, "FH_TRADE_HIGH_PRICE": 19.7, "FH_TRADE_LOW_PRICE": 16, "FH_CLOSING_PRICE": 16.55, "FH_LAST_TRADED_PRICE": 16.5, "FH_PREV_CLS": 18.15, "FH_SETTLE_PRICE": 16.55, "FH_TOT_TRADED_QTY": 89900, "FH_TOT_TRADED_VAL": 26329540, "FH_OPEN_INT": 291400, "FH_CHANGE_IN_OI": -34100, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.8, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 2.35, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 598300, "FH_TOT_TRADED_VAL": 166061885, "FH_OPEN_INT": 948600, "FH_CHANGE_IN_OI": 37200, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 2.85, "FH_SETTLE_PRICE": 7.85, "FH_TOT_TRADED_QTY": 18125, "FH_TOT_TRADED_VAL": 17448218.75, "FH_OPEN_INT": 148750, "FH_CHANGE_IN_OI": 5625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1039.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.3, "FH_TRADE_HIGH_PRICE": 6.65, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 6.15, "FH_LAST_TRADED_PRICE": 6.15, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 7.1, "FH_TOT_TRADED_QTY": 296000, "FH_TOT_TRADED_VAL": 31682000, "FH_OPEN_INT": 656000, "FH_CHANGE_IN_OI": -32000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 106.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 2912000, "FH_TOT_TRADED_VAL": 295655600, "FH_OPEN_INT": 1952000, "FH_CHANGE_IN_OI": -96000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 106.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.25, "FH_TRADE_HIGH_PRICE": 22.25, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 20.35, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 2121000, "FH_TOT_TRADED_VAL": 1632685495, "FH_OPEN_INT": 947100, "FH_CHANGE_IN_OI": 7000, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 751.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 23.4, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 22.5, "FH_CLOSING_PRICE": 23.75, "FH_LAST_TRADED_PRICE": 24.05, "FH_PREV_CLS": 22.5, "FH_SETTLE_PRICE": 23.75, "FH_TOT_TRADED_QTY": 104500, "FH_TOT_TRADED_VAL": 35010731.25, "FH_OPEN_INT": 324500, "FH_CHANGE_IN_OI": -22000, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 333.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 7.15, "FH_TRADE_LOW_PRICE": 5, "FH_CLOSING_PRICE": 6.65, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 6.65, "FH_TOT_TRADED_QTY": 3672000, "FH_TOT_TRADED_VAL": 409433062.5, "FH_OPEN_INT": 2490750, "FH_CHANGE_IN_OI": -1640250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.05, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.5, "FH_CLOSING_PRICE": 0.6, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 1.1, "FH_SETTLE_PRICE": 0.6, "FH_TOT_TRADED_QTY": 9375750, "FH_TOT_TRADED_VAL": 990424462.5, "FH_OPEN_INT": 6628500, "FH_CHANGE_IN_OI": 290250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 89, "FH_TRADE_HIGH_PRICE": 116.95, "FH_TRADE_LOW_PRICE": 89, "FH_CLOSING_PRICE": 115.2, "FH_LAST_TRADED_PRICE": 115.15, "FH_PREV_CLS": 71.5, "FH_SETTLE_PRICE": 115.2, "FH_TOT_TRADED_QTY": 14400, "FH_TOT_TRADED_VAL": 18632700, "FH_OPEN_INT": 19200, "FH_CHANGE_IN_OI": -1600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1288.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.35, "FH_TRADE_HIGH_PRICE": 9, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 11.95, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 54800, "FH_TOT_TRADED_VAL": 64990260, "FH_OPEN_INT": 62400, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1288.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 16.9, "FH_TRADE_HIGH_PRICE": 19.8, "FH_TRADE_LOW_PRICE": 14.8, "FH_CLOSING_PRICE": 15.65, "FH_LAST_TRADED_PRICE": 15.95, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 15.65, "FH_TOT_TRADED_QTY": 177500, "FH_TOT_TRADED_VAL": 66064625, "FH_OPEN_INT": 312500, "FH_CHANGE_IN_OI": -70000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 412500, "FH_TOT_TRADED_VAL": 147996500, "FH_OPEN_INT": 460000, "FH_CHANGE_IN_OI": -12500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 9.4, "FH_TRADE_HIGH_PRICE": 13.35, "FH_TRADE_LOW_PRICE": 8.45, "FH_CLOSING_PRICE": 12.8, "FH_LAST_TRADED_PRICE": 12.8, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 12.8, "FH_TOT_TRADED_QTY": 2716875, "FH_TOT_TRADED_VAL": 601179731.25, "FH_OPEN_INT": 1215375, "FH_CHANGE_IN_OI": -357000, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 220.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.2, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 1.75, "FH_LAST_TRADED_PRICE": 1.75, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 1.75, "FH_TOT_TRADED_QTY": 4060875, "FH_TOT_TRADED_VAL": 862047112.5, "FH_OPEN_INT": 3105375, "FH_CHANGE_IN_OI": 84000, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 220.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 39, "FH_TRADE_HIGH_PRICE": 41.4, "FH_TRADE_LOW_PRICE": 29.15, "FH_CLOSING_PRICE": 36.35, "FH_LAST_TRADED_PRICE": 37.15, "FH_PREV_CLS": 38.05, "FH_SETTLE_PRICE": 36.35, "FH_TOT_TRADED_QTY": 592500, "FH_TOT_TRADED_VAL": 1596949155, "FH_OPEN_INT": 252300, "FH_CHANGE_IN_OI": 41400, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2643.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 48.6, "FH_TRADE_HIGH_PRICE": 61.7, "FH_TRADE_LOW_PRICE": 43.8, "FH_CLOSING_PRICE": 45.15, "FH_LAST_TRADED_PRICE": 44.6, "FH_PREV_CLS": 49.25, "FH_SETTLE_PRICE": 45.15, "FH_TOT_TRADED_QTY": 126900, "FH_TOT_TRADED_VAL": 343912455, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2643.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.8, "FH_TRADE_HIGH_PRICE": 2.05, "FH_TRADE_LOW_PRICE": 1.7, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 7712800, "FH_TOT_TRADED_VAL": 161213070, "FH_OPEN_INT": 19313100, "FH_CHANGE_IN_OI": -1928200, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.05, "FH_LAST_TRADED_PRICE": 0.05, "FH_PREV_CLS": 0.1, "FH_SETTLE_PRICE": 0.05, "FH_TOT_TRADED_QTY": 3825300, "FH_TOT_TRADED_VAL": 72924835, "FH_OPEN_INT": 35702800, "FH_CHANGE_IN_OI": 1119600, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1039.25, "FH_TRADE_HIGH_PRICE": 1039.25, "FH_TRADE_LOW_PRICE": 670.35, "FH_CLOSING_PRICE": 753.35, "FH_LAST_TRADED_PRICE": 771.6, "FH_PREV_CLS": 1205.8, "FH_SETTLE_PRICE": 753.35, "FH_TOT_TRADED_QTY": 1425, "FH_TOT_TRADED_VAL": 43506366.25, "FH_OPEN_INT": 1125, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29890 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 279.7, "FH_TRADE_HIGH_PRICE": 561.5, "FH_TRADE_LOW_PRICE": 279.7, "FH_CLOSING_PRICE": 500.1, "FH_LAST_TRADED_PRICE": 500.1, "FH_PREV_CLS": 360.05, "FH_SETTLE_PRICE": 500.1, "FH_TOT_TRADED_QTY": 1650, "FH_TOT_TRADED_VAL": 49804363.75, "FH_OPEN_INT": 1300, "FH_CHANGE_IN_OI": 775, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29890 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 102.8, "FH_TRADE_HIGH_PRICE": 178.65, "FH_TRADE_LOW_PRICE": 101, "FH_CLOSING_PRICE": 162.45, "FH_LAST_TRADED_PRICE": 157.95, "FH_PREV_CLS": 91.2, "FH_SETTLE_PRICE": 162.45, "FH_TOT_TRADED_QTY": 171325, "FH_TOT_TRADED_VAL": 513692492.5, "FH_OPEN_INT": 78650, "FH_CHANGE_IN_OI": -34100, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2968.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 49.6, "FH_TRADE_HIGH_PRICE": 59.55, "FH_TRADE_LOW_PRICE": 33.75, "FH_CLOSING_PRICE": 37.7, "FH_LAST_TRADED_PRICE": 38.35, "FH_PREV_CLS": 80.35, "FH_SETTLE_PRICE": 37.7, "FH_TOT_TRADED_QTY": 227975, "FH_TOT_TRADED_VAL": 659542248.75, "FH_OPEN_INT": 46750, "FH_CHANGE_IN_OI": -4950, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2968.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.6, "FH_TRADE_HIGH_PRICE": 15.6, "FH_TRADE_LOW_PRICE": 13.65, "FH_CLOSING_PRICE": 14.35, "FH_LAST_TRADED_PRICE": 14.35, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 17.8, "FH_TOT_TRADED_QTY": 116550, "FH_TOT_TRADED_VAL": 25596183.75, "FH_OPEN_INT": 244200, "FH_CHANGE_IN_OI": 16650, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.8, "FH_LAST_TRADED_PRICE": 1.75, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 1.8, "FH_TOT_TRADED_QTY": 277500, "FH_TOT_TRADED_VAL": 57321787.5, "FH_OPEN_INT": 413475, "FH_CHANGE_IN_OI": 13875, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 28.25, "FH_TRADE_HIGH_PRICE": 28.25, "FH_TRADE_LOW_PRICE": 25.75, "FH_CLOSING_PRICE": 25.8, "FH_LAST_TRADED_PRICE": 25.75, "FH_PREV_CLS": 28.35, "FH_SETTLE_PRICE": 25.8, "FH_TOT_TRADED_QTY": 42000, "FH_TOT_TRADED_VAL": 12256500, "FH_OPEN_INT": 279000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 288 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.25, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 1.25, "FH_TOT_TRADED_QTY": 120000, "FH_TOT_TRADED_VAL": 31942050, "FH_OPEN_INT": 765000, "FH_CHANGE_IN_OI": -33000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 288 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 60.05, "FH_TRADE_HIGH_PRICE": 86.5, "FH_TRADE_LOW_PRICE": 47, "FH_CLOSING_PRICE": 54.25, "FH_LAST_TRADED_PRICE": 55.8, "FH_PREV_CLS": 76.6, "FH_SETTLE_PRICE": 54.25, "FH_TOT_TRADED_QTY": 176575, "FH_TOT_TRADED_VAL": 805459453.75, "FH_OPEN_INT": 59150, "FH_CHANGE_IN_OI": 20125, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4282.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 183.5, "FH_TRADE_HIGH_PRICE": 272, "FH_TRADE_LOW_PRICE": 182.95, "FH_CLOSING_PRICE": 245.65, "FH_LAST_TRADED_PRICE": 245.9, "FH_PREV_CLS": 183.85, "FH_SETTLE_PRICE": 245.65, "FH_TOT_TRADED_QTY": 22750, "FH_TOT_TRADED_VAL": 107582510, "FH_OPEN_INT": 18025, "FH_CHANGE_IN_OI": -7875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4282.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 769600, "FH_TOT_TRADED_VAL": 618928040, "FH_OPEN_INT": 374400, "FH_CHANGE_IN_OI": 22400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 854.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 22.25, "FH_TRADE_HIGH_PRICE": 22.3, "FH_TRADE_LOW_PRICE": 16.65, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 17.7, "FH_PREV_CLS": 17.75, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 7426100, "FH_TOT_TRADED_VAL": 7265683700, "FH_OPEN_INT": 3260400, "FH_CHANGE_IN_OI": 199100, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 965.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 11.2, "FH_TRADE_LOW_PRICE": 6.05, "FH_CLOSING_PRICE": 9.1, "FH_LAST_TRADED_PRICE": 9.4, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 9.1, "FH_TOT_TRADED_QTY": 6778200, "FH_TOT_TRADED_VAL": 6570528470, "FH_OPEN_INT": 3080000, "FH_CHANGE_IN_OI": 507100, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 965.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 36.8, "FH_TRADE_HIGH_PRICE": 49, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 48.15, "FH_LAST_TRADED_PRICE": 48.7, "FH_PREV_CLS": 36.85, "FH_SETTLE_PRICE": 48.15, "FH_TOT_TRADED_QTY": 42350, "FH_TOT_TRADED_VAL": 46620805, "FH_OPEN_INT": 67650, "FH_CHANGE_IN_OI": -13750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1101 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.8, "FH_TRADE_HIGH_PRICE": 9.8, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 9.75, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 429550, "FH_TOT_TRADED_VAL": 458090875, "FH_OPEN_INT": 209550, "FH_CHANGE_IN_OI": 5500, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1101 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 19.1, "FH_TRADE_HIGH_PRICE": 19.1, "FH_TRADE_LOW_PRICE": 16.15, "FH_CLOSING_PRICE": 16.15, "FH_LAST_TRADED_PRICE": 16.15, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 35696, "FH_TOT_TRADED_VAL": 8372943, "FH_OPEN_INT": 321264, "FH_CHANGE_IN_OI": -8924, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.95, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.95, "FH_CLOSING_PRICE": 1.2, "FH_LAST_TRADED_PRICE": 1.2, "FH_PREV_CLS": 1.1, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 75854, "FH_TOT_TRADED_VAL": 16585923.3, "FH_OPEN_INT": 495282, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 42.95, "FH_TRADE_HIGH_PRICE": 51.1, "FH_TRADE_LOW_PRICE": 41, "FH_CLOSING_PRICE": 41.95, "FH_LAST_TRADED_PRICE": 42.75, "FH_PREV_CLS": 41.05, "FH_SETTLE_PRICE": 41.95, "FH_TOT_TRADED_QTY": 44800, "FH_TOT_TRADED_VAL": 59376300, "FH_OPEN_INT": 38800, "FH_CHANGE_IN_OI": 4800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1303.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 12.05, "FH_TRADE_LOW_PRICE": 8.2, "FH_CLOSING_PRICE": 11.8, "FH_LAST_TRADED_PRICE": 11.45, "FH_PREV_CLS": 11.05, "FH_SETTLE_PRICE": 11.8, "FH_TOT_TRADED_QTY": 110400, "FH_TOT_TRADED_VAL": 142414440, "FH_OPEN_INT": 182400, "FH_CHANGE_IN_OI": 12400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1303.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PATANJALI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1760, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 63.9, "FH_LAST_TRADED_PRICE": 63.9, "FH_PREV_CLS": 63.9, "FH_SETTLE_PRICE": 85.45, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 3900, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1802 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.2, "FH_TRADE_HIGH_PRICE": 22.4, "FH_TRADE_LOW_PRICE": 18.05, "FH_CLOSING_PRICE": 18.85, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 19.1, "FH_SETTLE_PRICE": 18.85, "FH_TOT_TRADED_QTY": 41700, "FH_TOT_TRADED_VAL": 74195310, "FH_OPEN_INT": 62700, "FH_CHANGE_IN_OI": 2400, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1802 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 37.65, "FH_TRADE_HIGH_PRICE": 40.35, "FH_TRADE_LOW_PRICE": 37.4, "FH_CLOSING_PRICE": 40.3, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 38.6, "FH_SETTLE_PRICE": 40.3, "FH_TOT_TRADED_QTY": 32500, "FH_TOT_TRADED_VAL": 17825625, "FH_OPEN_INT": 45000, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 547.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.1, "FH_TRADE_HIGH_PRICE": 7.85, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 7.75, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 256500, "FH_TOT_TRADED_VAL": 19396800, "FH_OPEN_INT": 499500, "FH_CHANGE_IN_OI": -54000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.2, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.2, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 1444500, "FH_TOT_TRADED_VAL": 98537850, "FH_OPEN_INT": 3793500, "FH_CHANGE_IN_OI": -81000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 198, "FH_TRADE_HIGH_PRICE": 199.9, "FH_TRADE_LOW_PRICE": 120, "FH_CLOSING_PRICE": 130.55, "FH_LAST_TRADED_PRICE": 132.85, "FH_PREV_CLS": 187.5, "FH_SETTLE_PRICE": 130.55, "FH_TOT_TRADED_QTY": 1056750, "FH_TOT_TRADED_VAL": 2467596262.5, "FH_OPEN_INT": 763500, "FH_CHANGE_IN_OI": 159000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2266.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 45, "FH_TRADE_HIGH_PRICE": 52.95, "FH_TRADE_LOW_PRICE": 36.85, "FH_CLOSING_PRICE": 45.05, "FH_LAST_TRADED_PRICE": 46.65, "FH_PREV_CLS": 37.6, "FH_SETTLE_PRICE": 45.05, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 184583681.25, "FH_OPEN_INT": 32625, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.95, "FH_TRADE_HIGH_PRICE": 25.85, "FH_TRADE_LOW_PRICE": 14.5, "FH_CLOSING_PRICE": 17.95, "FH_LAST_TRADED_PRICE": 16.5, "FH_PREV_CLS": 24.55, "FH_SETTLE_PRICE": 17.95, "FH_TOT_TRADED_QTY": 172125, "FH_TOT_TRADED_VAL": 217103043.75, "FH_OPEN_INT": 94500, "FH_CHANGE_IN_OI": 19500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1262.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 19.8, "FH_TRADE_HIGH_PRICE": 24.25, "FH_TRADE_LOW_PRICE": 19.5, "FH_CLOSING_PRICE": 22.2, "FH_LAST_TRADED_PRICE": 22.35, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 22.2, "FH_TOT_TRADED_QTY": 583700, "FH_TOT_TRADED_VAL": 234678015, "FH_OPEN_INT": 847600, "FH_CHANGE_IN_OI": -83200, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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, "FH_TRADE_HIGH_PRICE": 3.15, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.45, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 2470000, "FH_TOT_TRADED_VAL": 944939450, "FH_OPEN_INT": 1883700, "FH_CHANGE_IN_OI": 33800, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 109.1, "FH_TRADE_HIGH_PRICE": 111.65, "FH_TRADE_LOW_PRICE": 96.85, "FH_CLOSING_PRICE": 100.5, "FH_LAST_TRADED_PRICE": 100.5, "FH_PREV_CLS": 109, "FH_SETTLE_PRICE": 120.3, "FH_TOT_TRADED_QTY": 4550, "FH_TOT_TRADED_VAL": 7746462.5, "FH_OPEN_INT": 146650, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1695.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.6, "FH_TRADE_HIGH_PRICE": 8.15, "FH_TRADE_LOW_PRICE": 5.6, "FH_CLOSING_PRICE": 6.15, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 6.15, "FH_TOT_TRADED_QTY": 34650, "FH_TOT_TRADED_VAL": 55680345, "FH_OPEN_INT": 360500, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1695.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.45, "FH_TRADE_HIGH_PRICE": 23.25, "FH_TRADE_LOW_PRICE": 20.1, "FH_CLOSING_PRICE": 20.3, "FH_LAST_TRADED_PRICE": 20.1, "FH_PREV_CLS": 18, "FH_SETTLE_PRICE": 20.3, "FH_TOT_TRADED_QTY": 127600, "FH_TOT_TRADED_VAL": 49961707.5, "FH_OPEN_INT": 648150, "FH_CHANGE_IN_OI": -44950, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 386.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.3, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.65, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 1579050, "FH_TOT_TRADED_VAL": 586662532.5, "FH_OPEN_INT": 1444200, "FH_CHANGE_IN_OI": 17400, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 386.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 34.45, "FH_TRADE_HIGH_PRICE": 42.85, "FH_TRADE_LOW_PRICE": 29.85, "FH_CLOSING_PRICE": 41.45, "FH_LAST_TRADED_PRICE": 41.85, "FH_PREV_CLS": 35.2, "FH_SETTLE_PRICE": 41.45, "FH_TOT_TRADED_QTY": 2542575, "FH_TOT_TRADED_VAL": 3245972066.25, "FH_OPEN_INT": 729350, "FH_CHANGE_IN_OI": -36975, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1237.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 50800, "FH_TOT_TRADED_VAL": 12751752.5, "FH_OPEN_INT": 1276350, "FH_CHANGE_IN_OI": -47625, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 272.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 8.25, "FH_PREV_CLS": 7.4, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 7026500, "FH_TOT_TRADED_VAL": 2240990080, "FH_OPEN_INT": 4190050, "FH_CHANGE_IN_OI": -636850, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.55, "FH_TRADE_HIGH_PRICE": 6.7, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.15, "FH_PREV_CLS": 7.8, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 4420350, "FH_TOT_TRADED_VAL": 1395531520, "FH_OPEN_INT": 3995000, "FH_CHANGE_IN_OI": 321950, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 46.35, "FH_TRADE_LOW_PRICE": 32.6, "FH_CLOSING_PRICE": 38.5, "FH_LAST_TRADED_PRICE": 37.7, "FH_PREV_CLS": 30.8, "FH_SETTLE_PRICE": 38.5, "FH_TOT_TRADED_QTY": 147600, "FH_TOT_TRADED_VAL": 238989082.5, "FH_OPEN_INT": 122850, "FH_CHANGE_IN_OI": -6300, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1561.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 54.6, "FH_TRADE_HIGH_PRICE": 58, "FH_TRADE_LOW_PRICE": 42.25, "FH_CLOSING_PRICE": 49.35, "FH_LAST_TRADED_PRICE": 50.6, "FH_PREV_CLS": 65.45, "FH_SETTLE_PRICE": 49.35, "FH_TOT_TRADED_QTY": 66150, "FH_TOT_TRADED_VAL": 107834017.5, "FH_OPEN_INT": 57150, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1561.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 213.1, "FH_TRADE_HIGH_PRICE": 250, "FH_TRADE_LOW_PRICE": 213.1, "FH_CLOSING_PRICE": 233, "FH_LAST_TRADED_PRICE": 230.05, "FH_PREV_CLS": 203.2, "FH_SETTLE_PRICE": 233, "FH_TOT_TRADED_QTY": 14700, "FH_TOT_TRADED_VAL": 57948577.5, "FH_OPEN_INT": 35550, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3891.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 37.3, "FH_TRADE_HIGH_PRICE": 37.3, "FH_TRADE_LOW_PRICE": 25.35, "FH_CLOSING_PRICE": 29.3, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 37.7, "FH_SETTLE_PRICE": 29.3, "FH_TOT_TRADED_QTY": 99150, "FH_TOT_TRADED_VAL": 369813412.5, "FH_OPEN_INT": 90450, "FH_CHANGE_IN_OI": 15900, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3891.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 13.35, "FH_TRADE_HIGH_PRICE": 13.35, "FH_TRADE_LOW_PRICE": 6.6, "FH_CLOSING_PRICE": 11.6, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 13.8, "FH_SETTLE_PRICE": 11.6, "FH_TOT_TRADED_QTY": 492250, "FH_TOT_TRADED_VAL": 506818840, "FH_OPEN_INT": 300850, "FH_CHANGE_IN_OI": -15950, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1050.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 39.15, "FH_TRADE_HIGH_PRICE": 39.2, "FH_TRADE_LOW_PRICE": 35.5, "FH_CLOSING_PRICE": 36.9, "FH_LAST_TRADED_PRICE": 36.9, "FH_PREV_CLS": 37.7, "FH_SETTLE_PRICE": 36.9, "FH_TOT_TRADED_QTY": 5200, "FH_TOT_TRADED_VAL": 4980007.5, "FH_OPEN_INT": 66300, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 945 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.35, "FH_TRADE_HIGH_PRICE": 9.65, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 8.45, "FH_LAST_TRADED_PRICE": 8.15, "FH_PREV_CLS": 9.35, "FH_SETTLE_PRICE": 8.45, "FH_TOT_TRADED_QTY": 20150, "FH_TOT_TRADED_VAL": 18717790, "FH_OPEN_INT": 117000, "FH_CHANGE_IN_OI": 1950, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 945 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 545, "FH_TRADE_HIGH_PRICE": 983.85, "FH_TRADE_LOW_PRICE": 497.2, "FH_CLOSING_PRICE": 940.6, "FH_LAST_TRADED_PRICE": 983.85, "FH_PREV_CLS": 250.35, "FH_SETTLE_PRICE": 940.6, "FH_TOT_TRADED_QTY": 53175, "FH_TOT_TRADED_VAL": 482834850, "FH_OPEN_INT": 9825, "FH_CHANGE_IN_OI": -16950, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9264.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.5, "FH_TRADE_HIGH_PRICE": 1.5, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.15, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 921600, "FH_TOT_TRADED_VAL": 73089280, "FH_OPEN_INT": 1152000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 79.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 4.8, "FH_TRADE_HIGH_PRICE": 5.4, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 2146500, "FH_TOT_TRADED_VAL": 461287980, "FH_OPEN_INT": 1960200, "FH_CHANGE_IN_OI": 59400, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.5, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.2, "FH_PREV_CLS": 7.65, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 334800, "FH_TOT_TRADED_VAL": 72494055, "FH_OPEN_INT": 774900, "FH_CHANGE_IN_OI": 51300, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.1, "FH_TRADE_HIGH_PRICE": 20.5, "FH_TRADE_LOW_PRICE": 16.6, "FH_CLOSING_PRICE": 16.95, "FH_LAST_TRADED_PRICE": 16.95, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 16.95, "FH_TOT_TRADED_QTY": 275100, "FH_TOT_TRADED_VAL": 159027697.5, "FH_OPEN_INT": 268800, "FH_CHANGE_IN_OI": 45150, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 566.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 7.8, "FH_TRADE_LOW_PRICE": 5.45, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 7.5, "FH_SETTLE_PRICE": 7.05, "FH_TOT_TRADED_QTY": 384300, "FH_TOT_TRADED_VAL": 217875210, "FH_OPEN_INT": 652050, "FH_CHANGE_IN_OI": 207900, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 566.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 29.95, "FH_TRADE_HIGH_PRICE": 41.1, "FH_TRADE_LOW_PRICE": 28, "FH_CLOSING_PRICE": 38.5, "FH_LAST_TRADED_PRICE": 38.1, "FH_PREV_CLS": 26.75, "FH_SETTLE_PRICE": 38.5, "FH_TOT_TRADED_QTY": 8716400, "FH_TOT_TRADED_VAL": 13562363220, "FH_OPEN_INT": 1475200, "FH_CHANGE_IN_OI": -522800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1532.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 32.05, "FH_TRADE_HIGH_PRICE": 35.05, "FH_TRADE_LOW_PRICE": 22.85, "FH_CLOSING_PRICE": 23.65, "FH_LAST_TRADED_PRICE": 23.45, "FH_PREV_CLS": 38.75, "FH_SETTLE_PRICE": 23.65, "FH_TOT_TRADED_QTY": 4955200, "FH_TOT_TRADED_VAL": 7659834440, "FH_OPEN_INT": 921600, "FH_CHANGE_IN_OI": 356400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1532.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 9.95, "FH_TRADE_HIGH_PRICE": 11.8, "FH_TRADE_LOW_PRICE": 8.65, "FH_CLOSING_PRICE": 9.75, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 9.75, "FH_TOT_TRADED_QTY": 834150, "FH_TOT_TRADED_VAL": 400299040, "FH_OPEN_INT": 693050, "FH_CHANGE_IN_OI": 35275, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 464.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 13.05, "FH_TRADE_HIGH_PRICE": 15.9, "FH_TRADE_LOW_PRICE": 12.3, "FH_CLOSING_PRICE": 14.1, "FH_LAST_TRADED_PRICE": 13.75, "FH_PREV_CLS": 14.5, "FH_SETTLE_PRICE": 14.1, "FH_TOT_TRADED_QTY": 383875, "FH_TOT_TRADED_VAL": 185938882.5, "FH_OPEN_INT": 471025, "FH_CHANGE_IN_OI": -8300, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 464.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.95, "FH_TRADE_HIGH_PRICE": 17.55, "FH_TRADE_LOW_PRICE": 14.6, "FH_CLOSING_PRICE": 14.75, "FH_LAST_TRADED_PRICE": 14.95, "FH_PREV_CLS": 15.45, "FH_SETTLE_PRICE": 14.75, "FH_TOT_TRADED_QTY": 76000, "FH_TOT_TRADED_VAL": 21701135, "FH_OPEN_INT": 197600, "FH_CHANGE_IN_OI": -15200, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 282.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.75, "FH_TRADE_HIGH_PRICE": 0.8, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.8, "FH_LAST_TRADED_PRICE": 0.75, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 0.8, "FH_TOT_TRADED_QTY": 285000, "FH_TOT_TRADED_VAL": 77145795, "FH_OPEN_INT": 1164700, "FH_CHANGE_IN_OI": 3800, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 282.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 29.9, "FH_TRADE_HIGH_PRICE": 43.85, "FH_TRADE_LOW_PRICE": 26.4, "FH_CLOSING_PRICE": 41.8, "FH_LAST_TRADED_PRICE": 40.7, "FH_PREV_CLS": 26.25, "FH_SETTLE_PRICE": 41.8, "FH_TOT_TRADED_QTY": 1048950, "FH_TOT_TRADED_VAL": 1255222972.5, "FH_OPEN_INT": 198975, "FH_CHANGE_IN_OI": -84525, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1180.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.75, "FH_TRADE_HIGH_PRICE": 29.1, "FH_TRADE_LOW_PRICE": 15.4, "FH_CLOSING_PRICE": 16.35, "FH_LAST_TRADED_PRICE": 17.15, "FH_PREV_CLS": 29.1, "FH_SETTLE_PRICE": 16.35, "FH_TOT_TRADED_QTY": 363300, "FH_TOT_TRADED_VAL": 428694367.5, "FH_OPEN_INT": 210000, "FH_CHANGE_IN_OI": 14700, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1180.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.7, "FH_TRADE_HIGH_PRICE": 21.95, "FH_TRADE_LOW_PRICE": 18.05, "FH_CLOSING_PRICE": 19.4, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 19.95, "FH_SETTLE_PRICE": 19.4, "FH_TOT_TRADED_QTY": 98000, "FH_TOT_TRADED_VAL": 43079146.25, "FH_OPEN_INT": 278075, "FH_CHANGE_IN_OI": 4900, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 432.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.85, "FH_TRADE_HIGH_PRICE": 5, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 280525, "FH_TOT_TRADED_VAL": 119061731.25, "FH_OPEN_INT": 712950, "FH_CHANGE_IN_OI": 71050, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 432.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 5.45, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 6.95, "FH_PREV_CLS": 4.9, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 1020500, "FH_TOT_TRADED_VAL": 109019300, "FH_OPEN_INT": 851500, "FH_CHANGE_IN_OI": -130000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 105.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.05, "FH_TRADE_HIGH_PRICE": 7.1, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 3.45, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 2597475, "FH_TOT_TRADED_VAL": 346849200, "FH_OPEN_INT": 513300, "FH_CHANGE_IN_OI": -438075, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.2, "FH_LAST_TRADED_PRICE": 1.15, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 1.2, "FH_TOT_TRADED_QTY": 2261175, "FH_TOT_TRADED_VAL": 291325627.5, "FH_OPEN_INT": 1168200, "FH_CHANGE_IN_OI": 75225, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 40.45, "FH_TRADE_HIGH_PRICE": 74, "FH_TRADE_LOW_PRICE": 40.4, "FH_CLOSING_PRICE": 63.95, "FH_LAST_TRADED_PRICE": 63.35, "FH_PREV_CLS": 38.25, "FH_SETTLE_PRICE": 63.95, "FH_TOT_TRADED_QTY": 7524650, "FH_TOT_TRADED_VAL": 23801050043.75, "FH_OPEN_INT": 1336475, "FH_CHANGE_IN_OI": -182875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3110 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 66.15, "FH_TRADE_HIGH_PRICE": 66.15, "FH_TRADE_LOW_PRICE": 37.1, "FH_CLOSING_PRICE": 41.1, "FH_LAST_TRADED_PRICE": 41.5, "FH_PREV_CLS": 74.65, "FH_SETTLE_PRICE": 41.1, "FH_TOT_TRADED_QTY": 1805300, "FH_TOT_TRADED_VAL": 5675943463.75, "FH_OPEN_INT": 989100, "FH_CHANGE_IN_OI": 75250, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3110 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 20.35, "FH_TRADE_HIGH_PRICE": 22.6, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 17.95, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 16.75, "FH_SETTLE_PRICE": 17.95, "FH_TOT_TRADED_QTY": 266900, "FH_TOT_TRADED_VAL": 94800075, "FH_OPEN_INT": 790500, "FH_CHANGE_IN_OI": -59500, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 349.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 1477300, "FH_TOT_TRADED_VAL": 499145075, "FH_OPEN_INT": 1293700, "FH_CHANGE_IN_OI": -25500, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 349.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 124.15, "FH_TRADE_HIGH_PRICE": 124.15, "FH_TRADE_LOW_PRICE": 89.55, "FH_CLOSING_PRICE": 89.55, "FH_LAST_TRADED_PRICE": 89.55, "FH_PREV_CLS": 116.4, "FH_SETTLE_PRICE": 89.55, "FH_TOT_TRADED_QTY": 11475, "FH_TOT_TRADED_VAL": 16797870, "FH_OPEN_INT": 27625, "FH_CHANGE_IN_OI": -4250, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1438.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 7.95, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 46750, "FH_TOT_TRADED_VAL": 63878328.75, "FH_OPEN_INT": 141525, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1438.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 103, "FH_TRADE_HIGH_PRICE": 130, "FH_TRADE_LOW_PRICE": 91.3, "FH_CLOSING_PRICE": 100.9, "FH_LAST_TRADED_PRICE": 99.7, "FH_PREV_CLS": 97.1, "FH_SETTLE_PRICE": 100.9, "FH_TOT_TRADED_QTY": 98350, "FH_TOT_TRADED_VAL": 374615622.5, "FH_OPEN_INT": 53375, "FH_CHANGE_IN_OI": 3850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3707.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 66, "FH_TRADE_HIGH_PRICE": 82.3, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 76, "FH_LAST_TRADED_PRICE": 79.4, "FH_PREV_CLS": 78.9, "FH_SETTLE_PRICE": 76, "FH_TOT_TRADED_QTY": 32375, "FH_TOT_TRADED_VAL": 121900318.75, "FH_OPEN_INT": 39900, "FH_CHANGE_IN_OI": 700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3707.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.6, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.6, "FH_TOT_TRADED_QTY": 269603700, "FH_TOT_TRADED_VAL": 2059605731.25, "FH_OPEN_INT": 454152150, "FH_CHANGE_IN_OI": 15367125, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.25, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 159889575, "FH_TOT_TRADED_VAL": 1151212087.5, "FH_OPEN_INT": 296764200, "FH_CHANGE_IN_OI": -6146850, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 13.8, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 11.25, "FH_LAST_TRADED_PRICE": 11.45, "FH_PREV_CLS": 12.05, "FH_SETTLE_PRICE": 11.25, "FH_TOT_TRADED_QTY": 287000, "FH_TOT_TRADED_VAL": 115346560, "FH_OPEN_INT": 427000, "FH_CHANGE_IN_OI": 127400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 390.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.1, "FH_TRADE_HIGH_PRICE": 8.6, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 8.45, "FH_LAST_TRADED_PRICE": 8.45, "FH_PREV_CLS": 7.6, "FH_SETTLE_PRICE": 8.45, "FH_TOT_TRADED_QTY": 340200, "FH_TOT_TRADED_VAL": 135251690, "FH_OPEN_INT": 379400, "FH_CHANGE_IN_OI": 33600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 390.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 20.05, "FH_TRADE_HIGH_PRICE": 22.45, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 21.8, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 19.3, "FH_SETTLE_PRICE": 21.8, "FH_TOT_TRADED_QTY": 123900, "FH_TOT_TRADED_VAL": 110431580, "FH_OPEN_INT": 211400, "FH_CHANGE_IN_OI": -5600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 877.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 5.3, "FH_LAST_TRADED_PRICE": 5.45, "FH_PREV_CLS": 5.05, "FH_SETTLE_PRICE": 5.3, "FH_TOT_TRADED_QTY": 1945450, "FH_TOT_TRADED_VAL": 982984635, "FH_OPEN_INT": 1815275, "FH_CHANGE_IN_OI": -22550, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 475.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 6.15, "FH_TRADE_HIGH_PRICE": 10.3, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 9.8, "FH_LAST_TRADED_PRICE": 9.9, "FH_PREV_CLS": 5.95, "FH_SETTLE_PRICE": 9.8, "FH_TOT_TRADED_QTY": 1210000, "FH_TOT_TRADED_VAL": 892850450, "FH_OPEN_INT": 402000, "FH_CHANGE_IN_OI": -39000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 31.45, "FH_TRADE_HIGH_PRICE": 31.5, "FH_TRADE_LOW_PRICE": 22.6, "FH_CLOSING_PRICE": 23.2, "FH_LAST_TRADED_PRICE": 22.95, "FH_PREV_CLS": 36.15, "FH_SETTLE_PRICE": 23.2, "FH_TOT_TRADED_QTY": 102000, "FH_TOT_TRADED_VAL": 77107200, "FH_OPEN_INT": 199000, "FH_CHANGE_IN_OI": 7000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.45, "FH_TRADE_HIGH_PRICE": 85.45, "FH_TRADE_LOW_PRICE": 42.45, "FH_CLOSING_PRICE": 68.2, "FH_LAST_TRADED_PRICE": 67.45, "FH_PREV_CLS": 36.55, "FH_SETTLE_PRICE": 68.2, "FH_TOT_TRADED_QTY": 85850, "FH_TOT_TRADED_VAL": 106891112.5, "FH_OPEN_INT": 24650, "FH_CHANGE_IN_OI": -7650, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1228.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 11.75, "FH_CLOSING_PRICE": 14.1, "FH_LAST_TRADED_PRICE": 14.3, "FH_PREV_CLS": 29.2, "FH_SETTLE_PRICE": 14.1, "FH_TOT_TRADED_QTY": 266900, "FH_TOT_TRADED_VAL": 318725562.5, "FH_OPEN_INT": 72675, "FH_CHANGE_IN_OI": -2550, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1228.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10.55, "FH_TRADE_HIGH_PRICE": 10.55, "FH_TRADE_LOW_PRICE": 10.55, "FH_CLOSING_PRICE": 10.55, "FH_LAST_TRADED_PRICE": 10.55, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 11.15, "FH_TOT_TRADED_QTY": 4250, "FH_TOT_TRADED_VAL": 544212.5, "FH_OPEN_INT": 301750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 126.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.65, "FH_TRADE_HIGH_PRICE": 0.65, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 327250, "FH_TOT_TRADED_VAL": 38605725, "FH_OPEN_INT": 522750, "FH_CHANGE_IN_OI": -12750, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 126.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.15, "FH_TRADE_HIGH_PRICE": 10.3, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 9.05, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 9.05, "FH_TOT_TRADED_QTY": 241500, "FH_TOT_TRADED_VAL": 36099937.5, "FH_OPEN_INT": 586500, "FH_CHANGE_IN_OI": -6900, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 1.45, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.65, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 1407600, "FH_TOT_TRADED_VAL": 198334117.5, "FH_OPEN_INT": 1197150, "FH_CHANGE_IN_OI": -144900, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 146.75, "FH_TRADE_HIGH_PRICE": 194.9, "FH_TRADE_LOW_PRICE": 144.3, "FH_CLOSING_PRICE": 190.7, "FH_LAST_TRADED_PRICE": 192, "FH_PREV_CLS": 141.95, "FH_SETTLE_PRICE": 190.7, "FH_TOT_TRADED_QTY": 73675, "FH_TOT_TRADED_VAL": 204090276.25, "FH_OPEN_INT": 55125, "FH_CHANGE_IN_OI": -8050, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2755.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 45.9, "FH_TRADE_LOW_PRICE": 30, "FH_CLOSING_PRICE": 42.45, "FH_LAST_TRADED_PRICE": 42.95, "FH_PREV_CLS": 28.85, "FH_SETTLE_PRICE": 42.45, "FH_TOT_TRADED_QTY": 459675, "FH_TOT_TRADED_VAL": 375719411.25, "FH_OPEN_INT": 834975, "FH_CHANGE_IN_OI": -20250, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 811.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11.75, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 6.6, "FH_CLOSING_PRICE": 7.15, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 7.15, "FH_TOT_TRADED_QTY": 355725, "FH_TOT_TRADED_VAL": 280512618.75, "FH_OPEN_INT": 356400, "FH_CHANGE_IN_OI": 11475, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 811.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 26.7, "FH_TRADE_HIGH_PRICE": 35, "FH_TRADE_LOW_PRICE": 24.15, "FH_CLOSING_PRICE": 28.05, "FH_LAST_TRADED_PRICE": 27.55, "FH_PREV_CLS": 24.85, "FH_SETTLE_PRICE": 28.05, "FH_TOT_TRADED_QTY": 833400, "FH_TOT_TRADED_VAL": 1025057992.5, "FH_OPEN_INT": 319950, "FH_CHANGE_IN_OI": 56250, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1181.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 48.3, "FH_TRADE_HIGH_PRICE": 48.3, "FH_TRADE_LOW_PRICE": 34.4, "FH_CLOSING_PRICE": 41.7, "FH_LAST_TRADED_PRICE": 41.05, "FH_PREV_CLS": 46, "FH_SETTLE_PRICE": 41.7, "FH_TOT_TRADED_QTY": 103500, "FH_TOT_TRADED_VAL": 128332530, "FH_OPEN_INT": 99000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1181.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 16.75, "FH_TRADE_HIGH_PRICE": 20.95, "FH_TRADE_LOW_PRICE": 16.75, "FH_CLOSING_PRICE": 19.05, "FH_LAST_TRADED_PRICE": 18.95, "FH_PREV_CLS": 16.95, "FH_SETTLE_PRICE": 19.05, "FH_TOT_TRADED_QTY": 103000, "FH_TOT_TRADED_VAL": 58659950, "FH_OPEN_INT": 293000, "FH_CHANGE_IN_OI": -6000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 5.85, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 414000, "FH_TOT_TRADED_VAL": 229744150, "FH_OPEN_INT": 1006000, "FH_CHANGE_IN_OI": 76000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 23.5, "FH_TRADE_HIGH_PRICE": 25.25, "FH_TRADE_LOW_PRICE": 22.8, "FH_CLOSING_PRICE": 24.65, "FH_LAST_TRADED_PRICE": 25, "FH_PREV_CLS": 21.35, "FH_SETTLE_PRICE": 24.65, "FH_TOT_TRADED_QTY": 293250, "FH_TOT_TRADED_VAL": 109769722.5, "FH_OPEN_INT": 1155150, "FH_CHANGE_IN_OI": 8925, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 370.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.9, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.7, "FH_LAST_TRADED_PRICE": 1.7, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 1.7, "FH_TOT_TRADED_QTY": 970275, "FH_TOT_TRADED_VAL": 341340195, "FH_OPEN_INT": 1989000, "FH_CHANGE_IN_OI": 22950, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 370.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 27.85, "FH_TRADE_LOW_PRICE": 22.05, "FH_CLOSING_PRICE": 25.9, "FH_LAST_TRADED_PRICE": 26.3, "FH_PREV_CLS": 22, "FH_SETTLE_PRICE": 25.9, "FH_TOT_TRADED_QTY": 376250, "FH_TOT_TRADED_VAL": 273119700, "FH_OPEN_INT": 307125, "FH_CHANGE_IN_OI": -26250, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 718.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 6.45, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 439250, "FH_TOT_TRADED_VAL": 309606106.25, "FH_OPEN_INT": 725375, "FH_CHANGE_IN_OI": 4375, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 718.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 82.2, "FH_TRADE_HIGH_PRICE": 88, "FH_TRADE_LOW_PRICE": 82, "FH_CLOSING_PRICE": 87.7, "FH_LAST_TRADED_PRICE": 88, "FH_PREV_CLS": 76.65, "FH_SETTLE_PRICE": 87.7, "FH_TOT_TRADED_QTY": 10625, "FH_TOT_TRADED_VAL": 16201718.75, "FH_OPEN_INT": 102500, "FH_CHANGE_IN_OI": 1250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1522.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11.5, "FH_TRADE_HIGH_PRICE": 11.8, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 10.2, "FH_LAST_TRADED_PRICE": 9.9, "FH_PREV_CLS": 12.6, "FH_SETTLE_PRICE": 10.2, "FH_TOT_TRADED_QTY": 40000, "FH_TOT_TRADED_VAL": 58032562.5, "FH_OPEN_INT": 208125, "FH_CHANGE_IN_OI": 10625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1522.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 33.1, "FH_TRADE_HIGH_PRICE": 55.1, "FH_TRADE_LOW_PRICE": 33.1, "FH_CLOSING_PRICE": 50.45, "FH_LAST_TRADED_PRICE": 50.25, "FH_PREV_CLS": 29.1, "FH_SETTLE_PRICE": 50.45, "FH_TOT_TRADED_QTY": 116000, "FH_TOT_TRADED_VAL": 82006400, "FH_OPEN_INT": 55200, "FH_CHANGE_IN_OI": -65600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 704.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.35, "FH_TRADE_HIGH_PRICE": 5.4, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.65, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 586400, "FH_TOT_TRADED_VAL": 388579440, "FH_OPEN_INT": 411200, "FH_CHANGE_IN_OI": 108800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 704.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 40.05, "FH_TRADE_HIGH_PRICE": 40.05, "FH_TRADE_LOW_PRICE": 16.85, "FH_CLOSING_PRICE": 18.9, "FH_LAST_TRADED_PRICE": 16.85, "FH_PREV_CLS": 63.3, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 143100, "FH_TOT_TRADED_VAL": 761892885, "FH_OPEN_INT": 36300, "FH_CHANGE_IN_OI": -4300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5843.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2.85, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.9, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 760275, "FH_TOT_TRADED_VAL": 67516953.75, "FH_OPEN_INT": 899775, "FH_CHANGE_IN_OI": 62775, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.2, "FH_LAST_TRADED_PRICE": 1.2, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 1.2, "FH_TOT_TRADED_QTY": 390600, "FH_TOT_TRADED_VAL": 34067295, "FH_OPEN_INT": 1478700, "FH_CHANGE_IN_OI": 48825, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.13 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 225.05, "FH_TRADE_HIGH_PRICE": 245.45, "FH_TRADE_LOW_PRICE": 185, "FH_CLOSING_PRICE": 242, "FH_LAST_TRADED_PRICE": 242, "FH_PREV_CLS": 246.05, "FH_SETTLE_PRICE": 242, "FH_TOT_TRADED_QTY": 6000, "FH_TOT_TRADED_VAL": 40318275, "FH_OPEN_INT": 18150, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6378 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 106, "FH_TRADE_HIGH_PRICE": 112.8, "FH_TRADE_LOW_PRICE": 93.25, "FH_CLOSING_PRICE": 96.4, "FH_LAST_TRADED_PRICE": 96.4, "FH_PREV_CLS": 105.05, "FH_SETTLE_PRICE": 124.5, "FH_TOT_TRADED_QTY": 10450, "FH_TOT_TRADED_VAL": 16328243.75, "FH_OPEN_INT": 69825, "FH_CHANGE_IN_OI": 1425, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1548.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 8.75, "FH_TRADE_HIGH_PRICE": 14.05, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10.2, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 10.35, "FH_TOT_TRADED_QTY": 311125, "FH_TOT_TRADED_VAL": 457665231.25, "FH_OPEN_INT": 217550, "FH_CHANGE_IN_OI": -2375, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1548.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 255, "FH_TRADE_HIGH_PRICE": 318.95, "FH_TRADE_LOW_PRICE": 255, "FH_CLOSING_PRICE": 318.95, "FH_LAST_TRADED_PRICE": 318.95, "FH_PREV_CLS": 244.9, "FH_SETTLE_PRICE": 325.35, "FH_TOT_TRADED_QTY": 1800, "FH_TOT_TRADED_VAL": 5833590, "FH_OPEN_INT": 8800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3235.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 17.5, "FH_TRADE_HIGH_PRICE": 20.7, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 13.2, "FH_LAST_TRADED_PRICE": 13.15, "FH_PREV_CLS": 24.5, "FH_SETTLE_PRICE": 13.2, "FH_TOT_TRADED_QTY": 30200, "FH_TOT_TRADED_VAL": 89581360, "FH_OPEN_INT": 17800, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3235.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39.5, "FH_TRADE_HIGH_PRICE": 44.9, "FH_TRADE_LOW_PRICE": 37.35, "FH_CLOSING_PRICE": 43.5, "FH_LAST_TRADED_PRICE": 44, "FH_PREV_CLS": 39.6, "FH_SETTLE_PRICE": 43.5, "FH_TOT_TRADED_QTY": 80500, "FH_TOT_TRADED_VAL": 46816455, "FH_OPEN_INT": 254100, "FH_CHANGE_IN_OI": -31500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 572.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 11.85, "FH_TRADE_HIGH_PRICE": 12.5, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.55, "FH_PREV_CLS": 12.45, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 793100, "FH_TOT_TRADED_VAL": 436053065, "FH_OPEN_INT": 583800, "FH_CHANGE_IN_OI": -213500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 572.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 30.05, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 14.85, "FH_PREV_CLS": 32.3, "FH_SETTLE_PRICE": 14.9, "FH_TOT_TRADED_QTY": 1000650, "FH_TOT_TRADED_VAL": 1458090445, "FH_OPEN_INT": 308000, "FH_CHANGE_IN_OI": 5950, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1463.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 5966250, "FH_TOT_TRADED_VAL": 438063682.5, "FH_OPEN_INT": 3689400, "FH_CHANGE_IN_OI": -703050, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 2.25, "FH_TRADE_HIGH_PRICE": 2.3, "FH_TRADE_LOW_PRICE": 1.5, "FH_CLOSING_PRICE": 2.05, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 2.05, "FH_TOT_TRADED_QTY": 2392950, "FH_TOT_TRADED_VAL": 171976672.5, "FH_OPEN_INT": 4456950, "FH_CHANGE_IN_OI": -25800, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 409.95, "FH_TRADE_HIGH_PRICE": 494.05, "FH_TRADE_LOW_PRICE": 322.8, "FH_CLOSING_PRICE": 436.75, "FH_LAST_TRADED_PRICE": 470.15, "FH_PREV_CLS": 360.4, "FH_SETTLE_PRICE": 436.75, "FH_TOT_TRADED_QTY": 131325, "FH_TOT_TRADED_VAL": 1890108993.75, "FH_OPEN_INT": 30750, "FH_CHANGE_IN_OI": -9075, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14017 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 357.05, "FH_TRADE_HIGH_PRICE": 445, "FH_TRADE_LOW_PRICE": 280.75, "FH_CLOSING_PRICE": 311.6, "FH_LAST_TRADED_PRICE": 291.95, "FH_PREV_CLS": 401.6, "FH_SETTLE_PRICE": 311.6, "FH_TOT_TRADED_QTY": 36975, "FH_TOT_TRADED_VAL": 530995256.25, "FH_OPEN_INT": 42000, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14017 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 1250, "FH_TRADE_HIGH_PRICE": 1320, "FH_TRADE_LOW_PRICE": 1150, "FH_CLOSING_PRICE": 1239.4, "FH_LAST_TRADED_PRICE": 1255, "FH_PREV_CLS": 1192.25, "FH_SETTLE_PRICE": 1239.4, "FH_TOT_TRADED_QTY": 480, "FH_TOT_TRADED_VAL": 21716520, "FH_OPEN_INT": 1230, "FH_CHANGE_IN_OI": 105, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44425 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 659.6, "FH_TRADE_HIGH_PRICE": 800, "FH_TRADE_LOW_PRICE": 659.6, "FH_CLOSING_PRICE": 770, "FH_LAST_TRADED_PRICE": 770, "FH_PREV_CLS": 855.4, "FH_SETTLE_PRICE": 770, "FH_TOT_TRADED_QTY": 1875, "FH_TOT_TRADED_VAL": 83918545.5, "FH_OPEN_INT": 2070, "FH_CHANGE_IN_OI": -345, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44425 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.45, "FH_TRADE_HIGH_PRICE": 29.35, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 26.25, "FH_LAST_TRADED_PRICE": 25.4, "FH_PREV_CLS": 17.05, "FH_SETTLE_PRICE": 26.25, "FH_TOT_TRADED_QTY": 1026000, "FH_TOT_TRADED_VAL": 539034550, "FH_OPEN_INT": 620000, "FH_CHANGE_IN_OI": -229000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 519 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 7.35, "FH_TRADE_HIGH_PRICE": 7.35, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 4.6, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 8.35, "FH_SETTLE_PRICE": 4.6, "FH_TOT_TRADED_QTY": 952000, "FH_TOT_TRADED_VAL": 480416700, "FH_OPEN_INT": 554000, "FH_CHANGE_IN_OI": -156000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 519 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 29.45, "FH_TRADE_HIGH_PRICE": 31.8, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 30.75, "FH_LAST_TRADED_PRICE": 30.75, "FH_PREV_CLS": 26.9, "FH_SETTLE_PRICE": 34.95, "FH_TOT_TRADED_QTY": 27000, "FH_TOT_TRADED_VAL": 17787450, "FH_OPEN_INT": 48000, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 652.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.45, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 6.15, "FH_LAST_TRADED_PRICE": 6.15, "FH_PREV_CLS": 8.65, "FH_SETTLE_PRICE": 10.3, "FH_TOT_TRADED_QTY": 81000, "FH_TOT_TRADED_VAL": 51570750, "FH_OPEN_INT": 178000, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 652.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 178.45, "FH_TRADE_HIGH_PRICE": 283, "FH_TRADE_LOW_PRICE": 170.45, "FH_CLOSING_PRICE": 257.45, "FH_LAST_TRADED_PRICE": 263.55, "FH_PREV_CLS": 168.8, "FH_SETTLE_PRICE": 257.45, "FH_TOT_TRADED_QTY": 136800, "FH_TOT_TRADED_VAL": 799577145, "FH_OPEN_INT": 34650, "FH_CHANGE_IN_OI": -32400, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5804.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 71.1, "FH_TRADE_HIGH_PRICE": 73, "FH_TRADE_LOW_PRICE": 43, "FH_CLOSING_PRICE": 52.8, "FH_LAST_TRADED_PRICE": 52.3, "FH_PREV_CLS": 85.3, "FH_SETTLE_PRICE": 52.8, "FH_TOT_TRADED_QTY": 228300, "FH_TOT_TRADED_VAL": 1290695835, "FH_OPEN_INT": 75900, "FH_CHANGE_IN_OI": 9150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5804.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 14.9, "FH_TRADE_HIGH_PRICE": 19.1, "FH_TRADE_LOW_PRICE": 14.55, "FH_CLOSING_PRICE": 17.05, "FH_LAST_TRADED_PRICE": 17.05, "FH_PREV_CLS": 14.25, "FH_SETTLE_PRICE": 17.05, "FH_TOT_TRADED_QTY": 260700, "FH_TOT_TRADED_VAL": 119127937.5, "FH_OPEN_INT": 196350, "FH_CHANGE_IN_OI": -85800, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 447.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 10.35, "FH_TRADE_HIGH_PRICE": 10.35, "FH_TRADE_LOW_PRICE": 7.65, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 7.75, "FH_PREV_CLS": 11.25, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 188100, "FH_TOT_TRADED_VAL": 84399645, "FH_OPEN_INT": 361350, "FH_CHANGE_IN_OI": 18150, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 447.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 82, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 73, "FH_CLOSING_PRICE": 79.2, "FH_LAST_TRADED_PRICE": 79.1, "FH_PREV_CLS": 78.5, "FH_SETTLE_PRICE": 79.2, "FH_TOT_TRADED_QTY": 13650, "FH_TOT_TRADED_VAL": 21529795, "FH_OPEN_INT": 41300, "FH_CHANGE_IN_OI": -1400, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1561.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 15.3, "FH_TRADE_HIGH_PRICE": 20.85, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 17.2, "FH_LAST_TRADED_PRICE": 17.5, "FH_PREV_CLS": 18.95, "FH_SETTLE_PRICE": 17.2, "FH_TOT_TRADED_QTY": 54250, "FH_TOT_TRADED_VAL": 82369892.5, "FH_OPEN_INT": 142450, "FH_CHANGE_IN_OI": -3500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1561.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 38.3, "FH_TRADE_HIGH_PRICE": 80.95, "FH_TRADE_LOW_PRICE": 38.25, "FH_CLOSING_PRICE": 77.4, "FH_LAST_TRADED_PRICE": 80.95, "FH_PREV_CLS": 36.7, "FH_SETTLE_PRICE": 77.4, "FH_TOT_TRADED_QTY": 3053700, "FH_TOT_TRADED_VAL": 4606829808.75, "FH_OPEN_INT": 211900, "FH_CHANGE_IN_OI": -78975, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1496.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 52.95, "FH_TRADE_HIGH_PRICE": 52.95, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 23.7, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 54.9, "FH_SETTLE_PRICE": 23.7, "FH_TOT_TRADED_QTY": 930150, "FH_TOT_TRADED_VAL": 1376029671.25, "FH_OPEN_INT": 257725, "FH_CHANGE_IN_OI": 119600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1496.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 64.95, "FH_TRADE_HIGH_PRICE": 79.8, "FH_TRADE_LOW_PRICE": 64.95, "FH_CLOSING_PRICE": 73.5, "FH_LAST_TRADED_PRICE": 73.5, "FH_PREV_CLS": 59.15, "FH_SETTLE_PRICE": 73.5, "FH_TOT_TRADED_QTY": 35525, "FH_TOT_TRADED_VAL": 32426422.5, "FH_OPEN_INT": 50025, "FH_CHANGE_IN_OI": -10875, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 908.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 9.35, "FH_TRADE_HIGH_PRICE": 9.4, "FH_TRADE_LOW_PRICE": 5.95, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.05, "FH_PREV_CLS": 11, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 377725, "FH_TOT_TRADED_VAL": 319977916.25, "FH_OPEN_INT": 190675, "FH_CHANGE_IN_OI": 31175, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 908.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 145, "FH_TRADE_HIGH_PRICE": 153.25, "FH_TRADE_LOW_PRICE": 98.4, "FH_CLOSING_PRICE": 130, "FH_LAST_TRADED_PRICE": 129.65, "FH_PREV_CLS": 131.55, "FH_SETTLE_PRICE": 130, "FH_TOT_TRADED_QTY": 120250, "FH_TOT_TRADED_VAL": 285042662.5, "FH_OPEN_INT": 59000, "FH_CHANGE_IN_OI": -10500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2336.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 31.35, "FH_TRADE_HIGH_PRICE": 72.6, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 42.1, "FH_LAST_TRADED_PRICE": 41.25, "FH_PREV_CLS": 37.95, "FH_SETTLE_PRICE": 42.1, "FH_TOT_TRADED_QTY": 478000, "FH_TOT_TRADED_VAL": 1098415262.5, "FH_OPEN_INT": 129500, "FH_CHANGE_IN_OI": -12500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2336.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 14.9, "FH_TRADE_HIGH_PRICE": 17.05, "FH_TRADE_LOW_PRICE": 14.5, "FH_CLOSING_PRICE": 14.95, "FH_LAST_TRADED_PRICE": 14.95, "FH_PREV_CLS": 13.2, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 186504, "FH_TOT_TRADED_VAL": 28142962.8, "FH_OPEN_INT": 179960, "FH_CHANGE_IN_OI": 39264, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 149.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 0.45, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.4, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.75, "FH_SETTLE_PRICE": 0.4, "FH_TOT_TRADED_QTY": 660944, "FH_TOT_TRADED_VAL": 89505396.4, "FH_OPEN_INT": 533336, "FH_CHANGE_IN_OI": -330472, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 149.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 400.2, "FH_TRADE_HIGH_PRICE": 490, "FH_TRADE_LOW_PRICE": 356.1, "FH_CLOSING_PRICE": 372.5, "FH_LAST_TRADED_PRICE": 367.75, "FH_PREV_CLS": 360.8, "FH_SETTLE_PRICE": 372.5, "FH_TOT_TRADED_QTY": 25625, "FH_TOT_TRADED_VAL": 200309275, "FH_OPEN_INT": 36625, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7619 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 115, "FH_TRADE_HIGH_PRICE": 152.55, "FH_TRADE_LOW_PRICE": 77.65, "FH_CLOSING_PRICE": 127.15, "FH_LAST_TRADED_PRICE": 126.75, "FH_PREV_CLS": 128.8, "FH_SETTLE_PRICE": 127.15, "FH_TOT_TRADED_QTY": 144875, "FH_TOT_TRADED_VAL": 1089042731.25, "FH_OPEN_INT": 58500, "FH_CHANGE_IN_OI": 4250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7619 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 34.5, "FH_TRADE_HIGH_PRICE": 42.6, "FH_TRADE_LOW_PRICE": 34.2, "FH_CLOSING_PRICE": 41.6, "FH_LAST_TRADED_PRICE": 41.25, "FH_PREV_CLS": 32.8, "FH_SETTLE_PRICE": 41.6, "FH_TOT_TRADED_QTY": 53625, "FH_TOT_TRADED_VAL": 32701845, "FH_OPEN_INT": 85800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 604.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 5.05, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 5.3, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 393525, "FH_TOT_TRADED_VAL": 225720907.5, "FH_OPEN_INT": 460350, "FH_CHANGE_IN_OI": 13200, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 604.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 35.25, "FH_TRADE_HIGH_PRICE": 56.65, "FH_TRADE_LOW_PRICE": 32.9, "FH_CLOSING_PRICE": 54.1, "FH_LAST_TRADED_PRICE": 53.5, "FH_PREV_CLS": 31.9, "FH_SETTLE_PRICE": 54.1, "FH_TOT_TRADED_QTY": 132500, "FH_TOT_TRADED_VAL": 143601900, "FH_OPEN_INT": 66500, "FH_CHANGE_IN_OI": -36500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1078 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 18.8, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 12.25, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 13.3, "FH_PREV_CLS": 24.55, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 67000, "FH_TOT_TRADED_VAL": 70727600, "FH_OPEN_INT": 94000, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1078 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 96.95, "FH_TRADE_HIGH_PRICE": 101.95, "FH_TRADE_LOW_PRICE": 76.65, "FH_CLOSING_PRICE": 81.45, "FH_LAST_TRADED_PRICE": 83.9, "FH_PREV_CLS": 92.05, "FH_SETTLE_PRICE": 81.45, "FH_TOT_TRADED_QTY": 483750, "FH_TOT_TRADED_VAL": 2799723307.5, "FH_OPEN_INT": 437250, "FH_CHANGE_IN_OI": 43800, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5619 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=10-09-2025&to=10-09-2025&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": 123.4, "FH_TRADE_HIGH_PRICE": 150.3, "FH_TRADE_LOW_PRICE": 112.4, "FH_CLOSING_PRICE": 140.65, "FH_LAST_TRADED_PRICE": 136.7, "FH_PREV_CLS": 133.3, "FH_SETTLE_PRICE": 140.65, "FH_TOT_TRADED_QTY": 183450, "FH_TOT_TRADED_VAL": 1069917112.5, "FH_OPEN_INT": 271650, "FH_CHANGE_IN_OI": -6450, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "10-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-09T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5619 } ] } ] }