{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 14.2, "FH_TRADE_HIGH_PRICE": 14.9, "FH_TRADE_LOW_PRICE": 12.3, "FH_CLOSING_PRICE": 13.35, "FH_LAST_TRADED_PRICE": 13.45, "FH_PREV_CLS": 15.05, "FH_SETTLE_PRICE": 13.35, "FH_TOT_TRADED_QTY": 1500475, "FH_TOT_TRADED_VAL": 785595541.25, "FH_OPEN_INT": 1214950, "FH_CHANGE_IN_OI": 85775, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 505.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.2, "FH_TRADE_HIGH_PRICE": 17.6, "FH_TRADE_LOW_PRICE": 13.7, "FH_CLOSING_PRICE": 15.95, "FH_LAST_TRADED_PRICE": 15.95, "FH_PREV_CLS": 15.15, "FH_SETTLE_PRICE": 15.95, "FH_TOT_TRADED_QTY": 440625, "FH_TOT_TRADED_VAL": 231541798.75, "FH_OPEN_INT": 534625, "FH_CHANGE_IN_OI": 7050, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 505.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 33.45, "FH_TRADE_HIGH_PRICE": 39.95, "FH_TRADE_LOW_PRICE": 28.85, "FH_CLOSING_PRICE": 39.2, "FH_LAST_TRADED_PRICE": 39.05, "FH_PREV_CLS": 33.65, "FH_SETTLE_PRICE": 39.2, "FH_TOT_TRADED_QTY": 211200, "FH_TOT_TRADED_VAL": 277902680, "FH_OPEN_INT": 75900, "FH_CHANGE_IN_OI": -2750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1282.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 41.1, "FH_TRADE_HIGH_PRICE": 44.55, "FH_TRADE_LOW_PRICE": 33.45, "FH_CLOSING_PRICE": 34.35, "FH_LAST_TRADED_PRICE": 33.7, "FH_PREV_CLS": 39.95, "FH_SETTLE_PRICE": 34.35, "FH_TOT_TRADED_QTY": 36300, "FH_TOT_TRADED_VAL": 47842245, "FH_OPEN_INT": 57750, "FH_CHANGE_IN_OI": 2750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1282.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 50.3, "FH_TRADE_HIGH_PRICE": 57, "FH_TRADE_LOW_PRICE": 35.9, "FH_CLOSING_PRICE": 37.95, "FH_LAST_TRADED_PRICE": 37.25, "FH_PREV_CLS": 50.35, "FH_SETTLE_PRICE": 37.95, "FH_TOT_TRADED_QTY": 408450, "FH_TOT_TRADED_VAL": 1508775747.5, "FH_OPEN_INT": 267925, "FH_CHANGE_IN_OI": 54250, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3584.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 53.25, "FH_TRADE_HIGH_PRICE": 90.65, "FH_TRADE_LOW_PRICE": 52.1, "FH_CLOSING_PRICE": 86.5, "FH_LAST_TRADED_PRICE": 90.65, "FH_PREV_CLS": 62.8, "FH_SETTLE_PRICE": 86.5, "FH_TOT_TRADED_QTY": 139825, "FH_TOT_TRADED_VAL": 520913995, "FH_OPEN_INT": 111475, "FH_CHANGE_IN_OI": -4550, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3584.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9.9, "FH_TRADE_HIGH_PRICE": 14.2, "FH_TRADE_LOW_PRICE": 9.3, "FH_CLOSING_PRICE": 13.05, "FH_LAST_TRADED_PRICE": 13.15, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 13.05, "FH_TOT_TRADED_QTY": 325800, "FH_TOT_TRADED_VAL": 92161080, "FH_OPEN_INT": 815400, "FH_CHANGE_IN_OI": -84600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 278.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.5, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 1242000, "FH_TOT_TRADED_VAL": 338679900, "FH_OPEN_INT": 1301400, "FH_CHANGE_IN_OI": -63000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 278.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 7.45, "FH_TRADE_HIGH_PRICE": 7.85, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 7.65, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 7.75, "FH_SETTLE_PRICE": 7.65, "FH_TOT_TRADED_QTY": 206250, "FH_TOT_TRADED_VAL": 49970000, "FH_OPEN_INT": 490625, "FH_CHANGE_IN_OI": 15625, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.75, "FH_TRADE_HIGH_PRICE": 5.75, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 4.6, "FH_LAST_TRADED_PRICE": 4.6, "FH_PREV_CLS": 4.9, "FH_SETTLE_PRICE": 4.6, "FH_TOT_TRADED_QTY": 575000, "FH_TOT_TRADED_VAL": 137911875, "FH_OPEN_INT": 659375, "FH_CHANGE_IN_OI": -34375, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 43.3, "FH_TRADE_HIGH_PRICE": 52.15, "FH_TRADE_LOW_PRICE": 39.1, "FH_CLOSING_PRICE": 49.8, "FH_LAST_TRADED_PRICE": 52.15, "FH_PREV_CLS": 45.65, "FH_SETTLE_PRICE": 49.8, "FH_TOT_TRADED_QTY": 91500, "FH_TOT_TRADED_VAL": 128557068.75, "FH_OPEN_INT": 66000, "FH_CHANGE_IN_OI": -5250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1395.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 23, "FH_TRADE_HIGH_PRICE": 27.8, "FH_TRADE_LOW_PRICE": 17.55, "FH_CLOSING_PRICE": 18.9, "FH_LAST_TRADED_PRICE": 17.9, "FH_PREV_CLS": 23.1, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 231375, "FH_TOT_TRADED_VAL": 319944600, "FH_OPEN_INT": 140625, "FH_CHANGE_IN_OI": -1875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1395.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 56.55, "FH_TRADE_HIGH_PRICE": 58.65, "FH_TRADE_LOW_PRICE": 50.4, "FH_CLOSING_PRICE": 50.4, "FH_LAST_TRADED_PRICE": 50.4, "FH_PREV_CLS": 58.65, "FH_SETTLE_PRICE": 81.25, "FH_TOT_TRADED_QTY": 8775, "FH_TOT_TRADED_VAL": 16980941.25, "FH_OPEN_INT": 13975, "FH_CHANGE_IN_OI": 2275, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1886.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 240, "FH_TRADE_HIGH_PRICE": 272.45, "FH_TRADE_LOW_PRICE": 204, "FH_CLOSING_PRICE": 240.85, "FH_LAST_TRADED_PRICE": 244, "FH_PREV_CLS": 239.95, "FH_SETTLE_PRICE": 240.85, "FH_TOT_TRADED_QTY": 16000, "FH_TOT_TRADED_VAL": 117415531.25, "FH_OPEN_INT": 20750, "FH_CHANGE_IN_OI": -125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7233.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 95.05, "FH_TRADE_HIGH_PRICE": 114.3, "FH_TRADE_LOW_PRICE": 68.55, "FH_CLOSING_PRICE": 86.3, "FH_LAST_TRADED_PRICE": 81.05, "FH_PREV_CLS": 91.05, "FH_SETTLE_PRICE": 86.3, "FH_TOT_TRADED_QTY": 92125, "FH_TOT_TRADED_VAL": 662356968.75, "FH_OPEN_INT": 34625, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7233.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 60, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 48, "FH_CLOSING_PRICE": 50.55, "FH_LAST_TRADED_PRICE": 50.9, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 50.55, "FH_TOT_TRADED_QTY": 562275, "FH_TOT_TRADED_VAL": 2025941120, "FH_OPEN_INT": 297325, "FH_CHANGE_IN_OI": 83300, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3539.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 38.2, "FH_TRADE_HIGH_PRICE": 52.5, "FH_TRADE_LOW_PRICE": 37.5, "FH_CLOSING_PRICE": 46.75, "FH_LAST_TRADED_PRICE": 45.85, "FH_PREV_CLS": 40.9, "FH_SETTLE_PRICE": 46.75, "FH_TOT_TRADED_QTY": 290500, "FH_TOT_TRADED_VAL": 1044605931.25, "FH_OPEN_INT": 276850, "FH_CHANGE_IN_OI": 1925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3539.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 18.35, "FH_TRADE_HIGH_PRICE": 21.35, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 20.85, "FH_LAST_TRADED_PRICE": 20.7, "FH_PREV_CLS": 19, "FH_SETTLE_PRICE": 20.85, "FH_TOT_TRADED_QTY": 68850, "FH_TOT_TRADED_VAL": 27215122.5, "FH_OPEN_INT": 666900, "FH_CHANGE_IN_OI": -8100, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 393.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.2, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1.25, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 361800, "FH_TOT_TRADED_VAL": 136059817.5, "FH_OPEN_INT": 1750950, "FH_CHANGE_IN_OI": -9450, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 393.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 267.95, "FH_TRADE_HIGH_PRICE": 277.85, "FH_TRADE_LOW_PRICE": 234, "FH_CLOSING_PRICE": 254.3, "FH_LAST_TRADED_PRICE": 255, "FH_PREV_CLS": 267.95, "FH_SETTLE_PRICE": 254.3, "FH_TOT_TRADED_QTY": 8550, "FH_TOT_TRADED_VAL": 45788512.5, "FH_OPEN_INT": 56250, "FH_CHANGE_IN_OI": -1950, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5302 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 40.9, "FH_TRADE_HIGH_PRICE": 50.35, "FH_TRADE_LOW_PRICE": 35.65, "FH_CLOSING_PRICE": 42.15, "FH_LAST_TRADED_PRICE": 40.5, "FH_PREV_CLS": 41.1, "FH_SETTLE_PRICE": 42.15, "FH_TOT_TRADED_QTY": 153750, "FH_TOT_TRADED_VAL": 790743997.5, "FH_OPEN_INT": 144000, "FH_CHANGE_IN_OI": 9750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5302 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 851.6, "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": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7897.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 35, "FH_TRADE_HIGH_PRICE": 40, "FH_TRADE_LOW_PRICE": 26.95, "FH_CLOSING_PRICE": 32.4, "FH_LAST_TRADED_PRICE": 32.5, "FH_PREV_CLS": 37.9, "FH_SETTLE_PRICE": 32.4, "FH_TOT_TRADED_QTY": 6700, "FH_TOT_TRADED_VAL": 48470015, "FH_OPEN_INT": 11000, "FH_CHANGE_IN_OI": -1400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7897.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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, "FH_TRADE_HIGH_PRICE": 97.25, "FH_TRADE_LOW_PRICE": 89.95, "FH_CLOSING_PRICE": 97.25, "FH_LAST_TRADED_PRICE": 97.25, "FH_PREV_CLS": 77.05, "FH_SETTLE_PRICE": 97.25, "FH_TOT_TRADED_QTY": 1000, "FH_TOT_TRADED_VAL": 2572725, "FH_OPEN_INT": 32750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2555.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.3, "FH_TRADE_HIGH_PRICE": 18.75, "FH_TRADE_LOW_PRICE": 11.8, "FH_CLOSING_PRICE": 12.15, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 16.6, "FH_SETTLE_PRICE": 12.15, "FH_TOT_TRADED_QTY": 69500, "FH_TOT_TRADED_VAL": 173338400, "FH_OPEN_INT": 97750, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2555.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 452.2, "FH_TRADE_HIGH_PRICE": 506.3, "FH_TRADE_LOW_PRICE": 405.1, "FH_CLOSING_PRICE": 458.2, "FH_LAST_TRADED_PRICE": 471.25, "FH_PREV_CLS": 452.5, "FH_SETTLE_PRICE": 458.2, "FH_TOT_TRADED_QTY": 21350, "FH_TOT_TRADED_VAL": 325773760, "FH_OPEN_INT": 120550, "FH_CHANGE_IN_OI": 400, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15095 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 89.95, "FH_TRADE_HIGH_PRICE": 111.05, "FH_TRADE_LOW_PRICE": 72, "FH_CLOSING_PRICE": 96.95, "FH_LAST_TRADED_PRICE": 91.3, "FH_PREV_CLS": 90.25, "FH_SETTLE_PRICE": 96.95, "FH_TOT_TRADED_QTY": 190650, "FH_TOT_TRADED_VAL": 2839853602.5, "FH_OPEN_INT": 195400, "FH_CHANGE_IN_OI": -7000, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15095 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 99, "FH_TRADE_HIGH_PRICE": 102, "FH_TRADE_LOW_PRICE": 99, "FH_CLOSING_PRICE": 101, "FH_LAST_TRADED_PRICE": 101.35, "FH_PREV_CLS": 90.6, "FH_SETTLE_PRICE": 101, "FH_TOT_TRADED_QTY": 10000, "FH_TOT_TRADED_VAL": 12210500, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1211.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.9, "FH_TRADE_HIGH_PRICE": 6.05, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.85, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 104500, "FH_TOT_TRADED_VAL": 117462650, "FH_OPEN_INT": 807000, "FH_CHANGE_IN_OI": -13000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1211.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 36, "FH_TRADE_HIGH_PRICE": 51.3, "FH_TRADE_LOW_PRICE": 31.9, "FH_CLOSING_PRICE": 46.25, "FH_LAST_TRADED_PRICE": 46.85, "FH_PREV_CLS": 33.7, "FH_SETTLE_PRICE": 46.25, "FH_TOT_TRADED_QTY": 1585625, "FH_TOT_TRADED_VAL": 1730358875, "FH_OPEN_INT": 696875, "FH_CHANGE_IN_OI": -205000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1087.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.95, "FH_TRADE_HIGH_PRICE": 7.15, "FH_TRADE_LOW_PRICE": 3.5, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 6.8, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 3001250, "FH_TOT_TRADED_VAL": 3165778156.25, "FH_OPEN_INT": 1291250, "FH_CHANGE_IN_OI": -63125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1087.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 83.25, "FH_TRADE_HIGH_PRICE": 142.35, "FH_TRADE_LOW_PRICE": 80.3, "FH_CLOSING_PRICE": 127.85, "FH_LAST_TRADED_PRICE": 129.95, "FH_PREV_CLS": 80.3, "FH_SETTLE_PRICE": 127.85, "FH_TOT_TRADED_QTY": 1716600, "FH_TOT_TRADED_VAL": 4140837660, "FH_OPEN_INT": 657000, "FH_CHANGE_IN_OI": -288900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2398.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 27.85, "FH_TRADE_HIGH_PRICE": 27.85, "FH_TRADE_LOW_PRICE": 16.1, "FH_CLOSING_PRICE": 21.5, "FH_LAST_TRADED_PRICE": 20.5, "FH_PREV_CLS": 28.05, "FH_SETTLE_PRICE": 21.5, "FH_TOT_TRADED_QTY": 3238200, "FH_TOT_TRADED_VAL": 7518936570, "FH_OPEN_INT": 871800, "FH_CHANGE_IN_OI": -8100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2398.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 77.35, "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": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1574.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11, "FH_TRADE_HIGH_PRICE": 12.5, "FH_TRADE_LOW_PRICE": 9.55, "FH_CLOSING_PRICE": 9.9, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 10.95, "FH_SETTLE_PRICE": 9.9, "FH_TOT_TRADED_QTY": 10000, "FH_TOT_TRADED_VAL": 15307325, "FH_OPEN_INT": 71500, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1574.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.6, "FH_TRADE_HIGH_PRICE": 29.95, "FH_TRADE_LOW_PRICE": 22.6, "FH_CLOSING_PRICE": 26.3, "FH_LAST_TRADED_PRICE": 26.35, "FH_PREV_CLS": 22.6, "FH_SETTLE_PRICE": 26.3, "FH_TOT_TRADED_QTY": 61250, "FH_TOT_TRADED_VAL": 34143875, "FH_OPEN_INT": 311250, "FH_CHANGE_IN_OI": -3750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 550 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.8, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 4.05, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 4.05, "FH_TOT_TRADED_QTY": 345000, "FH_TOT_TRADED_VAL": 184173812.5, "FH_OPEN_INT": 518750, "FH_CHANGE_IN_OI": -23750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 550 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 25.45, "FH_TRADE_HIGH_PRICE": 26.5, "FH_TRADE_LOW_PRICE": 19.8, "FH_CLOSING_PRICE": 20.65, "FH_LAST_TRADED_PRICE": 20.9, "FH_PREV_CLS": 26.1, "FH_SETTLE_PRICE": 20.65, "FH_TOT_TRADED_QTY": 2920500, "FH_TOT_TRADED_VAL": 4123314650, "FH_OPEN_INT": 1703000, "FH_CHANGE_IN_OI": -146500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1383.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 93.5, "FH_TRADE_HIGH_PRICE": 95.95, "FH_TRADE_LOW_PRICE": 92, "FH_CLOSING_PRICE": 92, "FH_LAST_TRADED_PRICE": 92, "FH_PREV_CLS": 94.15, "FH_SETTLE_PRICE": 92, "FH_TOT_TRADED_QTY": 3750, "FH_TOT_TRADED_VAL": 3652425, "FH_OPEN_INT": 150750, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 970.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.4, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 166500, "FH_TOT_TRADED_VAL": 146739750, "FH_OPEN_INT": 789750, "FH_CHANGE_IN_OI": 18750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 970.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1441.85, "FH_TRADE_HIGH_PRICE": 1441.85, "FH_TRADE_LOW_PRICE": 1382.35, "FH_CLOSING_PRICE": 1410.45, "FH_LAST_TRADED_PRICE": 1410.45, "FH_PREV_CLS": 1340.55, "FH_SETTLE_PRICE": 1410.45, "FH_TOT_TRADED_QTY": 200, "FH_TOT_TRADED_VAL": 3632232.5, "FH_OPEN_INT": 4700, "FH_CHANGE_IN_OI": 100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18041 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 94.8, "FH_TRADE_HIGH_PRICE": 99.05, "FH_TRADE_LOW_PRICE": 82.9, "FH_CLOSING_PRICE": 85.85, "FH_LAST_TRADED_PRICE": 84.15, "FH_PREV_CLS": 99.8, "FH_SETTLE_PRICE": 85.85, "FH_TOT_TRADED_QTY": 20300, "FH_TOT_TRADED_VAL": 341888907.5, "FH_OPEN_INT": 35400, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18041 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 169.8, "FH_TRADE_HIGH_PRICE": 178, "FH_TRADE_LOW_PRICE": 146.6, "FH_CLOSING_PRICE": 163.5, "FH_LAST_TRADED_PRICE": 161.7, "FH_PREV_CLS": 153.15, "FH_SETTLE_PRICE": 163.5, "FH_TOT_TRADED_QTY": 9600, "FH_TOT_TRADED_VAL": 28867740, "FH_OPEN_INT": 49200, "FH_CHANGE_IN_OI": 400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2985.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 19.55, "FH_TRADE_HIGH_PRICE": 20.9, "FH_TRADE_LOW_PRICE": 13.4, "FH_CLOSING_PRICE": 15.05, "FH_LAST_TRADED_PRICE": 15.2, "FH_PREV_CLS": 19.6, "FH_SETTLE_PRICE": 15.05, "FH_TOT_TRADED_QTY": 62800, "FH_TOT_TRADED_VAL": 180025970, "FH_OPEN_INT": 86600, "FH_CHANGE_IN_OI": -11400, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2985.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 30.15, "FH_TRADE_HIGH_PRICE": 39.75, "FH_TRADE_LOW_PRICE": 29.15, "FH_CLOSING_PRICE": 33.05, "FH_LAST_TRADED_PRICE": 33, "FH_PREV_CLS": 33.15, "FH_SETTLE_PRICE": 33.05, "FH_TOT_TRADED_QTY": 52125, "FH_TOT_TRADED_VAL": 84121762.5, "FH_OPEN_INT": 120750, "FH_CHANGE_IN_OI": 6750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1560.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.4, "FH_TRADE_HIGH_PRICE": 2.6, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.05, "FH_LAST_TRADED_PRICE": 2.05, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 2.05, "FH_TOT_TRADED_QTY": 42500, "FH_TOT_TRADED_VAL": 49392225, "FH_OPEN_INT": 131000, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1220.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.2, "FH_TRADE_HIGH_PRICE": 42.75, "FH_TRADE_LOW_PRICE": 26.7, "FH_CLOSING_PRICE": 29.5, "FH_LAST_TRADED_PRICE": 29.3, "FH_PREV_CLS": 43.35, "FH_SETTLE_PRICE": 29.5, "FH_TOT_TRADED_QTY": 417000, "FH_TOT_TRADED_VAL": 772052362.5, "FH_OPEN_INT": 240750, "FH_CHANGE_IN_OI": 84000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1814.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 29.95, "FH_TRADE_HIGH_PRICE": 36.05, "FH_TRADE_LOW_PRICE": 26.65, "FH_CLOSING_PRICE": 31.6, "FH_LAST_TRADED_PRICE": 31.5, "FH_PREV_CLS": 23.9, "FH_SETTLE_PRICE": 31.6, "FH_TOT_TRADED_QTY": 282000, "FH_TOT_TRADED_VAL": 521819925, "FH_OPEN_INT": 138750, "FH_CHANGE_IN_OI": -7125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1814.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 96, "FH_TRADE_HIGH_PRICE": 109.15, "FH_TRADE_LOW_PRICE": 80.6, "FH_CLOSING_PRICE": 84.7, "FH_LAST_TRADED_PRICE": 85.1, "FH_PREV_CLS": 79.2, "FH_SETTLE_PRICE": 84.7, "FH_TOT_TRADED_QTY": 34200, "FH_TOT_TRADED_VAL": 48320847.5, "FH_OPEN_INT": 214700, "FH_CHANGE_IN_OI": -6175, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1393.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.2, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 783750, "FH_TOT_TRADED_VAL": 1038241343.75, "FH_OPEN_INT": 600400, "FH_CHANGE_IN_OI": 6650, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1393.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 524.05, "FH_TRADE_HIGH_PRICE": 536, "FH_TRADE_LOW_PRICE": 444.9, "FH_CLOSING_PRICE": 469.35, "FH_LAST_TRADED_PRICE": 468, "FH_PREV_CLS": 570.95, "FH_SETTLE_PRICE": 469.35, "FH_TOT_TRADED_QTY": 3300, "FH_TOT_TRADED_VAL": 30326895, "FH_OPEN_INT": 39075, "FH_CHANGE_IN_OI": -525, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9113.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 36.25, "FH_TRADE_HIGH_PRICE": 58.3, "FH_TRADE_LOW_PRICE": 33.8, "FH_CLOSING_PRICE": 44.75, "FH_LAST_TRADED_PRICE": 45.25, "FH_PREV_CLS": 33.3, "FH_SETTLE_PRICE": 44.75, "FH_TOT_TRADED_QTY": 118500, "FH_TOT_TRADED_VAL": 1036601242.5, "FH_OPEN_INT": 83700, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9113.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 204, "FH_TRADE_HIGH_PRICE": 227.8, "FH_TRADE_LOW_PRICE": 204, "FH_CLOSING_PRICE": 220, "FH_LAST_TRADED_PRICE": 220, "FH_PREV_CLS": 204.05, "FH_SETTLE_PRICE": 220, "FH_TOT_TRADED_QTY": 1400, "FH_TOT_TRADED_VAL": 5688320, "FH_OPEN_INT": 20800, "FH_CHANGE_IN_OI": 200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4039.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 24.35, "FH_TRADE_LOW_PRICE": 17.35, "FH_CLOSING_PRICE": 17.55, "FH_LAST_TRADED_PRICE": 17.35, "FH_PREV_CLS": 27.6, "FH_SETTLE_PRICE": 17.55, "FH_TOT_TRADED_QTY": 14200, "FH_TOT_TRADED_VAL": 54970080, "FH_OPEN_INT": 37600, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4039.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 934.95, "FH_LAST_TRADED_PRICE": 934.95, "FH_PREV_CLS": 934.95, "FH_SETTLE_PRICE": 1000.3, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 9200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7120.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 61.9, "FH_TRADE_HIGH_PRICE": 70.15, "FH_TRADE_LOW_PRICE": 52.7, "FH_CLOSING_PRICE": 66.7, "FH_LAST_TRADED_PRICE": 70.15, "FH_PREV_CLS": 68.25, "FH_SETTLE_PRICE": 66.7, "FH_TOT_TRADED_QTY": 210000, "FH_TOT_TRADED_VAL": 378204093.75, "FH_OPEN_INT": 187875, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1771 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 36.95, "FH_TRADE_HIGH_PRICE": 42, "FH_TRADE_LOW_PRICE": 31.35, "FH_CLOSING_PRICE": 32.5, "FH_LAST_TRADED_PRICE": 32.3, "FH_PREV_CLS": 33.25, "FH_SETTLE_PRICE": 32.5, "FH_TOT_TRADED_QTY": 287250, "FH_TOT_TRADED_VAL": 510514931.25, "FH_OPEN_INT": 80625, "FH_CHANGE_IN_OI": -41250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1771 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 185, "FH_TRADE_HIGH_PRICE": 194.8, "FH_TRADE_LOW_PRICE": 165.05, "FH_CLOSING_PRICE": 176.95, "FH_LAST_TRADED_PRICE": 177.25, "FH_PREV_CLS": 143.95, "FH_SETTLE_PRICE": 176.95, "FH_TOT_TRADED_QTY": 6750, "FH_TOT_TRADED_VAL": 21812756.25, "FH_OPEN_INT": 14500, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3185.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 24.75, "FH_TRADE_HIGH_PRICE": 28.55, "FH_TRADE_LOW_PRICE": 20.7, "FH_CLOSING_PRICE": 23.05, "FH_LAST_TRADED_PRICE": 22, "FH_PREV_CLS": 30.9, "FH_SETTLE_PRICE": 23.05, "FH_TOT_TRADED_QTY": 111875, "FH_TOT_TRADED_VAL": 343869093.75, "FH_OPEN_INT": 31625, "FH_CHANGE_IN_OI": 8375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3185.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=HDFCLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15, "FH_TRADE_HIGH_PRICE": 17.7, "FH_TRADE_LOW_PRICE": 14.75, "FH_CLOSING_PRICE": 16, "FH_LAST_TRADED_PRICE": 16.05, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 16, "FH_TOT_TRADED_QTY": 337700, "FH_TOT_TRADED_VAL": 268870635, "FH_OPEN_INT": 557700, "FH_CHANGE_IN_OI": -19800, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 774.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.9, "FH_TRADE_HIGH_PRICE": 11, "FH_TRADE_LOW_PRICE": 7.9, "FH_CLOSING_PRICE": 10.5, "FH_LAST_TRADED_PRICE": 10.5, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 10.5, "FH_TOT_TRADED_QTY": 1915200, "FH_TOT_TRADED_VAL": 344391705, "FH_OPEN_INT": 1436400, "FH_CHANGE_IN_OI": -69300, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 179.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 42.85, "FH_TRADE_HIGH_PRICE": 51.1, "FH_TRADE_LOW_PRICE": 35, "FH_CLOSING_PRICE": 46.55, "FH_LAST_TRADED_PRICE": 45.35, "FH_PREV_CLS": 46.35, "FH_SETTLE_PRICE": 46.55, "FH_TOT_TRADED_QTY": 282500, "FH_TOT_TRADED_VAL": 367484312.5, "FH_OPEN_INT": 255000, "FH_CHANGE_IN_OI": -28125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1303.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 10.5, "FH_TRADE_HIGH_PRICE": 15.8, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 9.45, "FH_PREV_CLS": 10.3, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 684375, "FH_TOT_TRADED_VAL": 870651718.75, "FH_OPEN_INT": 458750, "FH_CHANGE_IN_OI": -15625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1303.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 4.9, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 1069200, "FH_TOT_TRADED_VAL": 352229310, "FH_OPEN_INT": 702000, "FH_CHANGE_IN_OI": 316800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9.2, "FH_TRADE_HIGH_PRICE": 12.5, "FH_TRADE_LOW_PRICE": 9.2, "FH_CLOSING_PRICE": 12, "FH_LAST_TRADED_PRICE": 11.9, "FH_PREV_CLS": 10.25, "FH_SETTLE_PRICE": 12, "FH_TOT_TRADED_QTY": 158400, "FH_TOT_TRADED_VAL": 53224110, "FH_OPEN_INT": 235800, "FH_CHANGE_IN_OI": 41400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 640.3, "FH_TRADE_HIGH_PRICE": 640.3, "FH_TRADE_LOW_PRICE": 640.3, "FH_CLOSING_PRICE": 640.3, "FH_LAST_TRADED_PRICE": 640.3, "FH_PREV_CLS": 729.15, "FH_SETTLE_PRICE": 640.3, "FH_TOT_TRADED_QTY": 175, "FH_TOT_TRADED_VAL": 1188302.5, "FH_OPEN_INT": 16625, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6758 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 10, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 7.35, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 2100, "FH_TOT_TRADED_VAL": 12932666.25, "FH_OPEN_INT": 26600, "FH_CHANGE_IN_OI": -1400, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6758 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 279.5, "FH_TRADE_HIGH_PRICE": 279.55, "FH_TRADE_LOW_PRICE": 279.5, "FH_CLOSING_PRICE": 279.55, "FH_LAST_TRADED_PRICE": 279.55, "FH_PREV_CLS": 266.15, "FH_SETTLE_PRICE": 279.55, "FH_TOT_TRADED_QTY": 350, "FH_TOT_TRADED_VAL": 1445333.75, "FH_OPEN_INT": 8575, "FH_CHANGE_IN_OI": -175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4084 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20.65, "FH_TRADE_HIGH_PRICE": 30.15, "FH_TRADE_LOW_PRICE": 19.55, "FH_CLOSING_PRICE": 27.45, "FH_LAST_TRADED_PRICE": 26.65, "FH_PREV_CLS": 27, "FH_SETTLE_PRICE": 27.45, "FH_TOT_TRADED_QTY": 4200, "FH_TOT_TRADED_VAL": 16278561.25, "FH_OPEN_INT": 6825, "FH_CHANGE_IN_OI": 700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4084 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=DALBHARAT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DALBHARAT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 71.5, "FH_LAST_TRADED_PRICE": 71.65, "FH_PREV_CLS": 71.5, "FH_SETTLE_PRICE": 99.3, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 13650, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2409.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20.4, "FH_TRADE_HIGH_PRICE": 29.3, "FH_TRADE_LOW_PRICE": 20.2, "FH_CLOSING_PRICE": 22.9, "FH_LAST_TRADED_PRICE": 22.9, "FH_PREV_CLS": 18.05, "FH_SETTLE_PRICE": 22.9, "FH_TOT_TRADED_QTY": 238950, "FH_TOT_TRADED_VAL": 96650313.75, "FH_OPEN_INT": 538650, "FH_CHANGE_IN_OI": -60750, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 397.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.35, "FH_TRADE_HIGH_PRICE": 4.35, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 1285875, "FH_TOT_TRADED_VAL": 492222116.25, "FH_OPEN_INT": 613575, "FH_CHANGE_IN_OI": -42525, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 397.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 125, "FH_TRADE_HIGH_PRICE": 129, "FH_TRADE_LOW_PRICE": 125, "FH_CLOSING_PRICE": 129, "FH_LAST_TRADED_PRICE": 129, "FH_PREV_CLS": 133, "FH_SETTLE_PRICE": 135.7, "FH_TOT_TRADED_QTY": 3500, "FH_TOT_TRADED_VAL": 7169500, "FH_OPEN_INT": 41000, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2037.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.2, "FH_TRADE_HIGH_PRICE": 4.6, "FH_TRADE_LOW_PRICE": 3.65, "FH_CLOSING_PRICE": 4, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 4.2, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 49500, "FH_TOT_TRADED_VAL": 95244250, "FH_OPEN_INT": 149000, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2037.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.95, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 17370000, "FH_TOT_TRADED_VAL": 4148315212.5, "FH_OPEN_INT": 4182750, "FH_CHANGE_IN_OI": 96750, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 5.2, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.65, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 4491000, "FH_TOT_TRADED_VAL": 1072000125, "FH_OPEN_INT": 3393000, "FH_CHANGE_IN_OI": 148500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.75, "FH_TRADE_LOW_PRICE": 5.45, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 5.25, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 273000, "FH_TOT_TRADED_VAL": 39596212.5, "FH_OPEN_INT": 536250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 143.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 160.7, "FH_TRADE_HIGH_PRICE": 195.3, "FH_TRADE_LOW_PRICE": 150.05, "FH_CLOSING_PRICE": 164.75, "FH_LAST_TRADED_PRICE": 162.2, "FH_PREV_CLS": 153.45, "FH_SETTLE_PRICE": 164.75, "FH_TOT_TRADED_QTY": 35250, "FH_TOT_TRADED_VAL": 171735982.5, "FH_OPEN_INT": 86700, "FH_CHANGE_IN_OI": -2700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4589.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.85, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.4, "FH_LAST_TRADED_PRICE": 1.4, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.4, "FH_TOT_TRADED_QTY": 2970000, "FH_TOT_TRADED_VAL": 575855250, "FH_OPEN_INT": 1620000, "FH_CHANGE_IN_OI": -240000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 196.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 79.4, "FH_TRADE_HIGH_PRICE": 79.4, "FH_TRADE_LOW_PRICE": 69, "FH_CLOSING_PRICE": 69, "FH_LAST_TRADED_PRICE": 69, "FH_PREV_CLS": 78, "FH_SETTLE_PRICE": 69, "FH_TOT_TRADED_QTY": 4950, "FH_TOT_TRADED_VAL": 5553315, "FH_OPEN_INT": 38700, "FH_CHANGE_IN_OI": -2250, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1106.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.05, "FH_TRADE_HIGH_PRICE": 13, "FH_TRADE_LOW_PRICE": 7.3, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 12.05, "FH_PREV_CLS": 8.55, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 35100, "FH_TOT_TRADED_VAL": 37234575, "FH_OPEN_INT": 113850, "FH_CHANGE_IN_OI": -5850, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1106.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 259, "FH_TRADE_HIGH_PRICE": 294.85, "FH_TRADE_LOW_PRICE": 256.7, "FH_CLOSING_PRICE": 265.25, "FH_LAST_TRADED_PRICE": 264.6, "FH_PREV_CLS": 230.9, "FH_SETTLE_PRICE": 265.25, "FH_TOT_TRADED_QTY": 18000, "FH_TOT_TRADED_VAL": 94851543.75, "FH_OPEN_INT": 61125, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5218.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 43.85, "FH_TRADE_HIGH_PRICE": 45.25, "FH_TRADE_LOW_PRICE": 30, "FH_CLOSING_PRICE": 33.35, "FH_LAST_TRADED_PRICE": 34.5, "FH_PREV_CLS": 41.95, "FH_SETTLE_PRICE": 33.35, "FH_TOT_TRADED_QTY": 97125, "FH_TOT_TRADED_VAL": 489004350, "FH_OPEN_INT": 124500, "FH_CHANGE_IN_OI": -1750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5218.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 61.5, "FH_TRADE_HIGH_PRICE": 68.65, "FH_TRADE_LOW_PRICE": 52.6, "FH_CLOSING_PRICE": 64.3, "FH_LAST_TRADED_PRICE": 64.35, "FH_PREV_CLS": 61.3, "FH_SETTLE_PRICE": 64.3, "FH_TOT_TRADED_QTY": 136750, "FH_TOT_TRADED_VAL": 388456337.5, "FH_OPEN_INT": 46000, "FH_CHANGE_IN_OI": 19500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2799 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.85, "FH_TRADE_HIGH_PRICE": 12.35, "FH_TRADE_LOW_PRICE": 9.9, "FH_CLOSING_PRICE": 10.8, "FH_LAST_TRADED_PRICE": 10.8, "FH_PREV_CLS": 8.65, "FH_SETTLE_PRICE": 10.8, "FH_TOT_TRADED_QTY": 233750, "FH_TOT_TRADED_VAL": 50500587.5, "FH_OPEN_INT": 423500, "FH_CHANGE_IN_OI": -5500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.7, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 1.85, "FH_TOT_TRADED_QTY": 1003750, "FH_TOT_TRADED_VAL": 207722762.5, "FH_OPEN_INT": 445500, "FH_CHANGE_IN_OI": -16500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 49.1, "FH_TRADE_HIGH_PRICE": 49.9, "FH_TRADE_LOW_PRICE": 36.85, "FH_CLOSING_PRICE": 43.65, "FH_LAST_TRADED_PRICE": 42.7, "FH_PREV_CLS": 49.9, "FH_SETTLE_PRICE": 43.65, "FH_TOT_TRADED_QTY": 959400, "FH_TOT_TRADED_VAL": 1478573400, "FH_OPEN_INT": 372600, "FH_CHANGE_IN_OI": -36600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1521.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 17.25, "FH_TRADE_HIGH_PRICE": 25.15, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 19.15, "FH_LAST_TRADED_PRICE": 19.45, "FH_PREV_CLS": 17.3, "FH_SETTLE_PRICE": 19.15, "FH_TOT_TRADED_QTY": 1275600, "FH_TOT_TRADED_VAL": 1941570630, "FH_OPEN_INT": 467400, "FH_CHANGE_IN_OI": 43800, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1521.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.55, "FH_TRADE_HIGH_PRICE": 19.05, "FH_TRADE_LOW_PRICE": 12.55, "FH_CLOSING_PRICE": 13.9, "FH_LAST_TRADED_PRICE": 14, "FH_PREV_CLS": 11.8, "FH_SETTLE_PRICE": 13.9, "FH_TOT_TRADED_QTY": 505600, "FH_TOT_TRADED_VAL": 164372238.75, "FH_OPEN_INT": 436475, "FH_CHANGE_IN_OI": -80975, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 320 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.95, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 2397650, "FH_TOT_TRADED_VAL": 748029373.75, "FH_OPEN_INT": 961825, "FH_CHANGE_IN_OI": 75050, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 320 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 51, "FH_TRADE_HIGH_PRICE": 55.3, "FH_TRADE_LOW_PRICE": 48.95, "FH_CLOSING_PRICE": 50, "FH_LAST_TRADED_PRICE": 50.25, "FH_PREV_CLS": 48.7, "FH_SETTLE_PRICE": 50, "FH_TOT_TRADED_QTY": 24000, "FH_TOT_TRADED_VAL": 16832100, "FH_OPEN_INT": 113000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 695.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.75, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 238000, "FH_TOT_TRADED_VAL": 155435750, "FH_OPEN_INT": 172000, "FH_CHANGE_IN_OI": 42000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 695.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 271.6, "FH_TRADE_HIGH_PRICE": 284.7, "FH_TRADE_LOW_PRICE": 239, "FH_CLOSING_PRICE": 277.45, "FH_LAST_TRADED_PRICE": 278.85, "FH_PREV_CLS": 265.95, "FH_SETTLE_PRICE": 277.45, "FH_TOT_TRADED_QTY": 4900, "FH_TOT_TRADED_VAL": 17263732.5, "FH_OPEN_INT": 22400, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3512.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 65, "FH_TRADE_HIGH_PRICE": 65, "FH_TRADE_LOW_PRICE": 60.5, "FH_CLOSING_PRICE": 62.05, "FH_LAST_TRADED_PRICE": 62.05, "FH_PREV_CLS": 61.1, "FH_SETTLE_PRICE": 62.05, "FH_TOT_TRADED_QTY": 2325, "FH_TOT_TRADED_VAL": 2261101.25, "FH_OPEN_INT": 38750, "FH_CHANGE_IN_OI": 775, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 965.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.4, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 88350, "FH_TOT_TRADED_VAL": 80767322.5, "FH_OPEN_INT": 57350, "FH_CHANGE_IN_OI": -5425, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 965.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20.5, "FH_TRADE_HIGH_PRICE": 22.05, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 19.5, "FH_LAST_TRADED_PRICE": 19.8, "FH_PREV_CLS": 19.75, "FH_SETTLE_PRICE": 19.5, "FH_TOT_TRADED_QTY": 407000, "FH_TOT_TRADED_VAL": 321351650, "FH_OPEN_INT": 364000, "FH_CHANGE_IN_OI": 18000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 773.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.7, "FH_TRADE_HIGH_PRICE": 13.7, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 11.45, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 12, "FH_SETTLE_PRICE": 11.45, "FH_TOT_TRADED_QTY": 269000, "FH_TOT_TRADED_VAL": 210333800, "FH_OPEN_INT": 502000, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 773.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 27.1, "FH_TRADE_HIGH_PRICE": 29.15, "FH_TRADE_LOW_PRICE": 23.45, "FH_CLOSING_PRICE": 23.65, "FH_LAST_TRADED_PRICE": 23.7, "FH_PREV_CLS": 25.4, "FH_SETTLE_PRICE": 23.65, "FH_TOT_TRADED_QTY": 94050, "FH_TOT_TRADED_VAL": 36784665, "FH_OPEN_INT": 732450, "FH_CHANGE_IN_OI": -5700, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 385.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.5, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.55, "FH_PREV_CLS": 1.6, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 1635900, "FH_TOT_TRADED_VAL": 599643562.5, "FH_OPEN_INT": 2966850, "FH_CHANGE_IN_OI": -74100, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 385.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.65, "FH_TRADE_HIGH_PRICE": 8.65, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.65, "FH_PREV_CLS": 8.95, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 4728000, "FH_TOT_TRADED_VAL": 1215911850, "FH_OPEN_INT": 3774000, "FH_CHANGE_IN_OI": 63000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 253.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 11.2, "FH_TRADE_HIGH_PRICE": 13.35, "FH_TRADE_LOW_PRICE": 11.2, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 12.95, "FH_PREV_CLS": 10.95, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 178600, "FH_TOT_TRADED_VAL": 23633480, "FH_OPEN_INT": 1833000, "FH_CHANGE_IN_OI": -23500, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 131.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.5, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.35, "FH_PREV_CLS": 0.45, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 2091500, "FH_TOT_TRADED_VAL": 251732000, "FH_OPEN_INT": 3369900, "FH_CHANGE_IN_OI": 202100, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 131.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 47.9, "FH_TRADE_HIGH_PRICE": 52.8, "FH_TRADE_LOW_PRICE": 43.95, "FH_CLOSING_PRICE": 47.55, "FH_LAST_TRADED_PRICE": 47.9, "FH_PREV_CLS": 47.9, "FH_SETTLE_PRICE": 47.55, "FH_TOT_TRADED_QTY": 79800, "FH_TOT_TRADED_VAL": 59657150, "FH_OPEN_INT": 411600, "FH_CHANGE_IN_OI": -11200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 742.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.55, "FH_TRADE_HIGH_PRICE": 2.95, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 659400, "FH_TOT_TRADED_VAL": 463235780, "FH_OPEN_INT": 1507800, "FH_CHANGE_IN_OI": 65800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 742.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 15.7, "FH_TRADE_HIGH_PRICE": 18.2, "FH_TRADE_LOW_PRICE": 15.7, "FH_CLOSING_PRICE": 16.95, "FH_LAST_TRADED_PRICE": 17.1, "FH_PREV_CLS": 15.35, "FH_SETTLE_PRICE": 16.95, "FH_TOT_TRADED_QTY": 619200, "FH_TOT_TRADED_VAL": 258291440, "FH_OPEN_INT": 1112000, "FH_CHANGE_IN_OI": -163200, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 415.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.3, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 3635200, "FH_TOT_TRADED_VAL": 1457364080, "FH_OPEN_INT": 3878400, "FH_CHANGE_IN_OI": -140800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 415.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 24, "FH_TRADE_HIGH_PRICE": 27.45, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 25.55, "FH_LAST_TRADED_PRICE": 23.4, "FH_PREV_CLS": 24.6, "FH_SETTLE_PRICE": 25.55, "FH_TOT_TRADED_QTY": 1628500, "FH_TOT_TRADED_VAL": 2091928500, "FH_OPEN_INT": 408500, "FH_CHANGE_IN_OI": 42000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1266.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 30.2, "FH_TRADE_HIGH_PRICE": 36.3, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 27.2, "FH_LAST_TRADED_PRICE": 29.95, "FH_PREV_CLS": 30.2, "FH_SETTLE_PRICE": 27.2, "FH_TOT_TRADED_QTY": 162000, "FH_TOT_TRADED_VAL": 209046575, "FH_OPEN_INT": 139000, "FH_CHANGE_IN_OI": 17000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1266.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 36.2, "FH_TRADE_HIGH_PRICE": 48.3, "FH_TRADE_LOW_PRICE": 27.1, "FH_CLOSING_PRICE": 41.8, "FH_LAST_TRADED_PRICE": 41.15, "FH_PREV_CLS": 36.15, "FH_SETTLE_PRICE": 41.8, "FH_TOT_TRADED_QTY": 445900, "FH_TOT_TRADED_VAL": 847475346.25, "FH_OPEN_INT": 124800, "FH_CHANGE_IN_OI": 11050, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1870.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 33.25, "FH_TRADE_HIGH_PRICE": 44.2, "FH_TRADE_LOW_PRICE": 24.95, "FH_CLOSING_PRICE": 27.55, "FH_LAST_TRADED_PRICE": 27.55, "FH_PREV_CLS": 33.85, "FH_SETTLE_PRICE": 27.55, "FH_TOT_TRADED_QTY": 72150, "FH_TOT_TRADED_VAL": 136588286.25, "FH_OPEN_INT": 34125, "FH_CHANGE_IN_OI": 3575, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1870.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 29.5, "FH_TRADE_HIGH_PRICE": 31.7, "FH_TRADE_LOW_PRICE": 27.4, "FH_CLOSING_PRICE": 28.35, "FH_LAST_TRADED_PRICE": 28.35, "FH_PREV_CLS": 23.05, "FH_SETTLE_PRICE": 28.35, "FH_TOT_TRADED_QTY": 93750, "FH_TOT_TRADED_VAL": 20161312.5, "FH_OPEN_INT": 588750, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.4, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.4, "FH_TOT_TRADED_QTY": 1402500, "FH_TOT_TRADED_VAL": 260017500, "FH_OPEN_INT": 1841250, "FH_CHANGE_IN_OI": 161250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 28.05, "FH_TRADE_HIGH_PRICE": 31.35, "FH_TRADE_LOW_PRICE": 24.75, "FH_CLOSING_PRICE": 29, "FH_LAST_TRADED_PRICE": 29.15, "FH_PREV_CLS": 28.85, "FH_SETTLE_PRICE": 29, "FH_TOT_TRADED_QTY": 485100, "FH_TOT_TRADED_VAL": 372748241.25, "FH_OPEN_INT": 604725, "FH_CHANGE_IN_OI": 24750, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 756.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 10.85, "FH_TRADE_HIGH_PRICE": 12.1, "FH_TRADE_LOW_PRICE": 8.5, "FH_CLOSING_PRICE": 8.95, "FH_LAST_TRADED_PRICE": 8.55, "FH_PREV_CLS": 10.45, "FH_SETTLE_PRICE": 8.95, "FH_TOT_TRADED_QTY": 962775, "FH_TOT_TRADED_VAL": 722179631.25, "FH_OPEN_INT": 994125, "FH_CHANGE_IN_OI": -12375, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 756.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 42.5, "FH_TRADE_HIGH_PRICE": 42.5, "FH_TRADE_LOW_PRICE": 28.5, "FH_CLOSING_PRICE": 34.25, "FH_LAST_TRADED_PRICE": 34.35, "FH_PREV_CLS": 43.25, "FH_SETTLE_PRICE": 34.25, "FH_TOT_TRADED_QTY": 757500, "FH_TOT_TRADED_VAL": 1071247368.75, "FH_OPEN_INT": 218625, "FH_CHANGE_IN_OI": 34875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1371.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 37, "FH_TRADE_HIGH_PRICE": 47.5, "FH_TRADE_LOW_PRICE": 36, "FH_CLOSING_PRICE": 36.9, "FH_LAST_TRADED_PRICE": 39, "FH_PREV_CLS": 32.05, "FH_SETTLE_PRICE": 36.9, "FH_TOT_TRADED_QTY": 135375, "FH_TOT_TRADED_VAL": 192266493.75, "FH_OPEN_INT": 83250, "FH_CHANGE_IN_OI": 11250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1371.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 219.15, "FH_TRADE_HIGH_PRICE": 227.2, "FH_TRADE_LOW_PRICE": 175.25, "FH_CLOSING_PRICE": 183.85, "FH_LAST_TRADED_PRICE": 175.75, "FH_PREV_CLS": 233.7, "FH_SETTLE_PRICE": 183.85, "FH_TOT_TRADED_QTY": 98650, "FH_TOT_TRADED_VAL": 1252155440, "FH_OPEN_INT": 44550, "FH_CHANGE_IN_OI": 16950, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12392 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 191.05, "FH_TRADE_HIGH_PRICE": 251.55, "FH_TRADE_LOW_PRICE": 191, "FH_CLOSING_PRICE": 237.35, "FH_LAST_TRADED_PRICE": 251.55, "FH_PREV_CLS": 194.05, "FH_SETTLE_PRICE": 237.35, "FH_TOT_TRADED_QTY": 49650, "FH_TOT_TRADED_VAL": 631759677.5, "FH_OPEN_INT": 33250, "FH_CHANGE_IN_OI": 7200, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12392 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 201.9, "FH_TRADE_HIGH_PRICE": 202.9, "FH_TRADE_LOW_PRICE": 172, "FH_CLOSING_PRICE": 172, "FH_LAST_TRADED_PRICE": 172, "FH_PREV_CLS": 195.6, "FH_SETTLE_PRICE": 207.25, "FH_TOT_TRADED_QTY": 5250, "FH_TOT_TRADED_VAL": 11199918.75, "FH_OPEN_INT": 42750, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2127.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.3, "FH_TRADE_HIGH_PRICE": 7.8, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 99750, "FH_TOT_TRADED_VAL": 194041537.5, "FH_OPEN_INT": 246000, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2127.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 30.95, "FH_PREV_CLS": 30.95, "FH_SETTLE_PRICE": 32.65, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 210600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 422.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.45, "FH_TRADE_HIGH_PRICE": 1.45, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 36000, "FH_TOT_TRADED_VAL": 14266170, "FH_OPEN_INT": 403200, "FH_CHANGE_IN_OI": -7200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 422.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1950.55, "FH_TRADE_HIGH_PRICE": 1950.55, "FH_TRADE_LOW_PRICE": 1786.75, "FH_CLOSING_PRICE": 1786.75, "FH_LAST_TRADED_PRICE": 1786.75, "FH_PREV_CLS": 2641.6, "FH_SETTLE_PRICE": 2008.4, "FH_TOT_TRADED_QTY": 75, "FH_TOT_TRADED_VAL": 3085852.5, "FH_OPEN_INT": 200, "FH_CHANGE_IN_OI": 25, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 40655 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 482.2, "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": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 40655 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.35, "FH_TRADE_HIGH_PRICE": 7.35, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 6.2, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 6.2, "FH_TOT_TRADED_QTY": 13983000, "FH_TOT_TRADED_VAL": 4698344325, "FH_OPEN_INT": 4837500, "FH_CHANGE_IN_OI": -1227000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.75, "FH_TRADE_HIGH_PRICE": 5.75, "FH_TRADE_LOW_PRICE": 3.15, "FH_CLOSING_PRICE": 3.65, "FH_LAST_TRADED_PRICE": 3.55, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 5785500, "FH_TOT_TRADED_VAL": 1931803425, "FH_OPEN_INT": 2716500, "FH_CHANGE_IN_OI": 156000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 26.6, "FH_TRADE_HIGH_PRICE": 31.4, "FH_TRADE_LOW_PRICE": 26.45, "FH_CLOSING_PRICE": 29.55, "FH_LAST_TRADED_PRICE": 30, "FH_PREV_CLS": 26.05, "FH_SETTLE_PRICE": 29.55, "FH_TOT_TRADED_QTY": 1279500, "FH_TOT_TRADED_VAL": 1060491037.5, "FH_OPEN_INT": 1088250, "FH_CHANGE_IN_OI": -176250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 823.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.75, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.35, "FH_PREV_CLS": 3.75, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 2680500, "FH_TOT_TRADED_VAL": 2153402137.5, "FH_OPEN_INT": 4173750, "FH_CHANGE_IN_OI": -22500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 823.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 14.7, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 9.5, "FH_CLOSING_PRICE": 10.1, "FH_LAST_TRADED_PRICE": 10.15, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 10.1, "FH_TOT_TRADED_QTY": 1609650, "FH_TOT_TRADED_VAL": 741596677.5, "FH_OPEN_INT": 905100, "FH_CHANGE_IN_OI": 369600, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 14.05, "FH_TRADE_HIGH_PRICE": 20.2, "FH_TRADE_LOW_PRICE": 13.85, "FH_CLOSING_PRICE": 19.05, "FH_LAST_TRADED_PRICE": 18.45, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 19.05, "FH_TOT_TRADED_QTY": 389550, "FH_TOT_TRADED_VAL": 182369880, "FH_OPEN_INT": 555450, "FH_CHANGE_IN_OI": 50400, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 16.9, "FH_TRADE_HIGH_PRICE": 19.9, "FH_TRADE_LOW_PRICE": 15.65, "FH_CLOSING_PRICE": 17.8, "FH_LAST_TRADED_PRICE": 17.9, "FH_PREV_CLS": 15.15, "FH_SETTLE_PRICE": 17.8, "FH_TOT_TRADED_QTY": 814800, "FH_TOT_TRADED_VAL": 271204967.5, "FH_OPEN_INT": 1222200, "FH_CHANGE_IN_OI": -7275, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 328.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 3819375, "FH_TOT_TRADED_VAL": 1215788057.5, "FH_OPEN_INT": 1986075, "FH_CHANGE_IN_OI": 286150, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 328.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 505, "FH_TRADE_HIGH_PRICE": 628, "FH_TRADE_LOW_PRICE": 505, "FH_CLOSING_PRICE": 628, "FH_LAST_TRADED_PRICE": 628, "FH_PREV_CLS": 532, "FH_SETTLE_PRICE": 623.35, "FH_TOT_TRADED_QTY": 2875, "FH_TOT_TRADED_VAL": 18088512.5, "FH_OPEN_INT": 21375, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6300.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.8, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 6.2, "FH_PREV_CLS": 8.2, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 31125, "FH_TOT_TRADED_VAL": 177611650, "FH_OPEN_INT": 78250, "FH_CHANGE_IN_OI": -7875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6300.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 62.05, "FH_TRADE_HIGH_PRICE": 77, "FH_TRADE_LOW_PRICE": 48.7, "FH_CLOSING_PRICE": 55.9, "FH_LAST_TRADED_PRICE": 55.15, "FH_PREV_CLS": 60.05, "FH_SETTLE_PRICE": 55.9, "FH_TOT_TRADED_QTY": 228000, "FH_TOT_TRADED_VAL": 834328275, "FH_OPEN_INT": 100000, "FH_CHANGE_IN_OI": 21000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3583.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49, "FH_TRADE_HIGH_PRICE": 68.95, "FH_TRADE_LOW_PRICE": 49, "FH_CLOSING_PRICE": 62.15, "FH_LAST_TRADED_PRICE": 63.2, "FH_PREV_CLS": 60, "FH_SETTLE_PRICE": 62.15, "FH_TOT_TRADED_QTY": 18500, "FH_TOT_TRADED_VAL": 67753050, "FH_OPEN_INT": 49750, "FH_CHANGE_IN_OI": -1250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3583.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 48, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 46, "FH_CLOSING_PRICE": 46, "FH_LAST_TRADED_PRICE": 46, "FH_PREV_CLS": 47.5, "FH_SETTLE_PRICE": 55.4, "FH_TOT_TRADED_QTY": 3400, "FH_TOT_TRADED_VAL": 3083800, "FH_OPEN_INT": 112200, "FH_CHANGE_IN_OI": -3400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 895.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.75, "FH_TRADE_HIGH_PRICE": 10.2, "FH_TRADE_LOW_PRICE": 6.15, "FH_CLOSING_PRICE": 7.75, "FH_LAST_TRADED_PRICE": 7.75, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 7.75, "FH_TOT_TRADED_QTY": 120700, "FH_TOT_TRADED_VAL": 104792845, "FH_OPEN_INT": 387600, "FH_CHANGE_IN_OI": 13600, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 895.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.25, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 9.15, "FH_CLOSING_PRICE": 9.2, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 9.2, "FH_SETTLE_PRICE": 9.2, "FH_TOT_TRADED_QTY": 166725, "FH_TOT_TRADED_VAL": 40451287.5, "FH_OPEN_INT": 315900, "FH_CHANGE_IN_OI": -11700, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.25, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 1.65, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 476775, "FH_TOT_TRADED_VAL": 111815437.5, "FH_OPEN_INT": 821925, "FH_CHANGE_IN_OI": -11700, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 238.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 89.95, "FH_TRADE_HIGH_PRICE": 128, "FH_TRADE_LOW_PRICE": 80.5, "FH_CLOSING_PRICE": 83.4, "FH_LAST_TRADED_PRICE": 81, "FH_PREV_CLS": 85.25, "FH_SETTLE_PRICE": 83.4, "FH_TOT_TRADED_QTY": 255300, "FH_TOT_TRADED_VAL": 1355556532.5, "FH_OPEN_INT": 76950, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5291.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.55, "FH_TRADE_HIGH_PRICE": 25.55, "FH_TRADE_LOW_PRICE": 21.7, "FH_CLOSING_PRICE": 22.4, "FH_LAST_TRADED_PRICE": 22.5, "FH_PREV_CLS": 25.15, "FH_SETTLE_PRICE": 22.4, "FH_TOT_TRADED_QTY": 35000, "FH_TOT_TRADED_VAL": 23198250, "FH_OPEN_INT": 167500, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 651.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.7, "FH_TRADE_HIGH_PRICE": 8.5, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 165000, "FH_TOT_TRADED_VAL": 106815750, "FH_OPEN_INT": 241250, "FH_CHANGE_IN_OI": -28750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 651.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 216, "FH_TRADE_HIGH_PRICE": 233.65, "FH_TRADE_LOW_PRICE": 210, "FH_CLOSING_PRICE": 227.6, "FH_LAST_TRADED_PRICE": 231.6, "FH_PREV_CLS": 254.4, "FH_SETTLE_PRICE": 227.6, "FH_TOT_TRADED_QTY": 2000, "FH_TOT_TRADED_VAL": 15938512.5, "FH_OPEN_INT": 14750, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7879.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 61.1, "FH_TRADE_HIGH_PRICE": 70.85, "FH_TRADE_LOW_PRICE": 58.9, "FH_CLOSING_PRICE": 64.8, "FH_LAST_TRADED_PRICE": 62.95, "FH_PREV_CLS": 57.1, "FH_SETTLE_PRICE": 64.8, "FH_TOT_TRADED_QTY": 8750, "FH_TOT_TRADED_VAL": 68390456.25, "FH_OPEN_INT": 16250, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7879.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 70.25, "FH_TRADE_HIGH_PRICE": 125.8, "FH_TRADE_LOW_PRICE": 67.7, "FH_CLOSING_PRICE": 109.85, "FH_LAST_TRADED_PRICE": 119, "FH_PREV_CLS": 69.2, "FH_SETTLE_PRICE": 109.85, "FH_TOT_TRADED_QTY": 316500, "FH_TOT_TRADED_VAL": 1740568137.5, "FH_OPEN_INT": 35625, "FH_CHANGE_IN_OI": -7125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5393.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 111, "FH_TRADE_HIGH_PRICE": 116.9, "FH_TRADE_LOW_PRICE": 77.8, "FH_CLOSING_PRICE": 88.15, "FH_LAST_TRADED_PRICE": 86.65, "FH_PREV_CLS": 135, "FH_SETTLE_PRICE": 88.15, "FH_TOT_TRADED_QTY": 24125, "FH_TOT_TRADED_VAL": 132486375, "FH_OPEN_INT": 15500, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5393.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=MARICO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=710", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARICO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 710, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 31.65, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 31.65, "FH_SETTLE_PRICE": 33.8, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 58800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 734.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.45, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 4.15, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 1123550, "FH_TOT_TRADED_VAL": 475610445, "FH_OPEN_INT": 1045350, "FH_CHANGE_IN_OI": -72450, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 437.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 43.9, "FH_TRADE_HIGH_PRICE": 43.9, "FH_TRADE_LOW_PRICE": 34.8, "FH_CLOSING_PRICE": 38.9, "FH_LAST_TRADED_PRICE": 38.5, "FH_PREV_CLS": 43.9, "FH_SETTLE_PRICE": 38.9, "FH_TOT_TRADED_QTY": 275200, "FH_TOT_TRADED_VAL": 451182080, "FH_OPEN_INT": 244000, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1605.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 288, "FH_TRADE_HIGH_PRICE": 367.45, "FH_TRADE_LOW_PRICE": 288, "FH_CLOSING_PRICE": 315.65, "FH_LAST_TRADED_PRICE": 313.85, "FH_PREV_CLS": 289.45, "FH_SETTLE_PRICE": 315.65, "FH_TOT_TRADED_QTY": 35850, "FH_TOT_TRADED_VAL": 165812700, "FH_OPEN_INT": 87000, "FH_CHANGE_IN_OI": -9300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4581.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20, "FH_TRADE_HIGH_PRICE": 21.75, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 20, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 918000, "FH_TOT_TRADED_VAL": 3960780225, "FH_OPEN_INT": 454650, "FH_CHANGE_IN_OI": 62850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4581.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 33, "FH_TRADE_HIGH_PRICE": 35.65, "FH_TRADE_LOW_PRICE": 30.1, "FH_CLOSING_PRICE": 30.6, "FH_LAST_TRADED_PRICE": 30.5, "FH_PREV_CLS": 34.45, "FH_SETTLE_PRICE": 30.6, "FH_TOT_TRADED_QTY": 77235, "FH_TOT_TRADED_VAL": 58129161.25, "FH_OPEN_INT": 570455, "FH_CHANGE_IN_OI": 6775, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 701.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 17.9, "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": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 407000, "FH_TOT_TRADED_VAL": 62171175, "FH_OPEN_INT": 2475000, "FH_CHANGE_IN_OI": -60500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 38.5, "FH_TRADE_HIGH_PRICE": 49.65, "FH_TRADE_LOW_PRICE": 36.9, "FH_CLOSING_PRICE": 44.8, "FH_LAST_TRADED_PRICE": 43.85, "FH_PREV_CLS": 36.25, "FH_SETTLE_PRICE": 44.8, "FH_TOT_TRADED_QTY": 776300, "FH_TOT_TRADED_VAL": 1260159022.5, "FH_OPEN_INT": 259700, "FH_CHANGE_IN_OI": -58100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1609.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 37.85, "FH_TRADE_HIGH_PRICE": 39, "FH_TRADE_LOW_PRICE": 34.1, "FH_CLOSING_PRICE": 34.5, "FH_LAST_TRADED_PRICE": 34.6, "FH_PREV_CLS": 38, "FH_SETTLE_PRICE": 34.5, "FH_TOT_TRADED_QTY": 204800, "FH_TOT_TRADED_VAL": 146516760, "FH_OPEN_INT": 1598400, "FH_CHANGE_IN_OI": -31200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 705.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.25, "FH_LAST_TRADED_PRICE": 5.1, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 5.25, "FH_TOT_TRADED_QTY": 2104000, "FH_TOT_TRADED_VAL": 1442039040, "FH_OPEN_INT": 2674400, "FH_CHANGE_IN_OI": 74400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 705.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.75, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 8.8, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 8.85, "FH_SETTLE_PRICE": 8.8, "FH_TOT_TRADED_QTY": 430500, "FH_TOT_TRADED_VAL": 43829205, "FH_OPEN_INT": 774900, "FH_CHANGE_IN_OI": -24600, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 2601450, "FH_TOT_TRADED_VAL": 241745430, "FH_OPEN_INT": 2496900, "FH_CHANGE_IN_OI": 49200, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 127, "FH_TRADE_HIGH_PRICE": 127, "FH_TRADE_LOW_PRICE": 127, "FH_CLOSING_PRICE": 127, "FH_LAST_TRADED_PRICE": 127, "FH_PREV_CLS": 165, "FH_SETTLE_PRICE": 127, "FH_TOT_TRADED_QTY": 225, "FH_TOT_TRADED_VAL": 537075, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2374.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6, "FH_TRADE_HIGH_PRICE": 10.75, "FH_TRADE_LOW_PRICE": 6, "FH_CLOSING_PRICE": 10, "FH_LAST_TRADED_PRICE": 10.75, "FH_PREV_CLS": 6.55, "FH_SETTLE_PRICE": 10, "FH_TOT_TRADED_QTY": 24300, "FH_TOT_TRADED_VAL": 55119195, "FH_OPEN_INT": 55575, "FH_CHANGE_IN_OI": 5850, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2374.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 63.8, "FH_TRADE_HIGH_PRICE": 73.6, "FH_TRADE_LOW_PRICE": 63.8, "FH_CLOSING_PRICE": 73.6, "FH_LAST_TRADED_PRICE": 73.6, "FH_PREV_CLS": 67.6, "FH_SETTLE_PRICE": 72.9, "FH_TOT_TRADED_QTY": 8100, "FH_TOT_TRADED_VAL": 8502435, "FH_OPEN_INT": 33300, "FH_CHANGE_IN_OI": -2700, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1043.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.8, "FH_TRADE_HIGH_PRICE": 5.05, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 132300, "FH_TOT_TRADED_VAL": 130202730, "FH_OPEN_INT": 139500, "FH_CHANGE_IN_OI": -23400, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1043.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 110.05, "FH_TRADE_HIGH_PRICE": 130, "FH_TRADE_LOW_PRICE": 93.6, "FH_CLOSING_PRICE": 101, "FH_LAST_TRADED_PRICE": 102, "FH_PREV_CLS": 108.25, "FH_SETTLE_PRICE": 101, "FH_TOT_TRADED_QTY": 256400, "FH_TOT_TRADED_VAL": 1591278865, "FH_OPEN_INT": 116700, "FH_CHANGE_IN_OI": 11700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6015.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 151.05, "FH_TRADE_HIGH_PRICE": 174.2, "FH_TRADE_LOW_PRICE": 135, "FH_CLOSING_PRICE": 152.7, "FH_LAST_TRADED_PRICE": 151, "FH_PREV_CLS": 159.55, "FH_SETTLE_PRICE": 152.7, "FH_TOT_TRADED_QTY": 34800, "FH_TOT_TRADED_VAL": 217755940, "FH_OPEN_INT": 52400, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6015.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.45, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 4.9, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 4.9, "FH_TOT_TRADED_QTY": 129850, "FH_TOT_TRADED_VAL": 9503628.75, "FH_OPEN_INT": 1938475, "FH_CHANGE_IN_OI": -27825, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 918225, "FH_TOT_TRADED_VAL": 62679058.75, "FH_OPEN_INT": 5954550, "FH_CHANGE_IN_OI": -83475, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 72.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 267.25, "FH_TRADE_HIGH_PRICE": 276.2, "FH_TRADE_LOW_PRICE": 245.2, "FH_CLOSING_PRICE": 251.6, "FH_LAST_TRADED_PRICE": 251.6, "FH_PREV_CLS": 301.1, "FH_SETTLE_PRICE": 251.6, "FH_TOT_TRADED_QTY": 5775, "FH_TOT_TRADED_VAL": 16855795, "FH_OPEN_INT": 23100, "FH_CHANGE_IN_OI": -3025, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2877.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.6, "FH_TRADE_HIGH_PRICE": 6.1, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 12375, "FH_TOT_TRADED_VAL": 32861193.75, "FH_OPEN_INT": 148500, "FH_CHANGE_IN_OI": 1925, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2877.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.7, "FH_TRADE_HIGH_PRICE": 6.7, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 5.9, "FH_LAST_TRADED_PRICE": 5.9, "FH_PREV_CLS": 7, "FH_SETTLE_PRICE": 5.9, "FH_TOT_TRADED_QTY": 1818750, "FH_TOT_TRADED_VAL": 265542375, "FH_OPEN_INT": 1402500, "FH_CHANGE_IN_OI": 33750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 143.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.55, "FH_TRADE_HIGH_PRICE": 2.2, "FH_TRADE_LOW_PRICE": 1.55, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 1402500, "FH_TOT_TRADED_VAL": 199021312.5, "FH_OPEN_INT": 2280000, "FH_CHANGE_IN_OI": -105000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 143.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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=11-09-2025&to=11-09-2025&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=11-09-2025&to=11-09-2025&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": 53.8, "FH_TRADE_HIGH_PRICE": 59.7, "FH_TRADE_LOW_PRICE": 45.55, "FH_CLOSING_PRICE": 53.1, "FH_LAST_TRADED_PRICE": 53.2, "FH_PREV_CLS": 54.8, "FH_SETTLE_PRICE": 53.1, "FH_TOT_TRADED_QTY": 335200, "FH_TOT_TRADED_VAL": 667821420, "FH_OPEN_INT": 256800, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1972.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 12.9, "FH_TRADE_HIGH_PRICE": 15.7, "FH_TRADE_LOW_PRICE": 10.05, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 12.1, "FH_PREV_CLS": 12.9, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 1150000, "FH_TOT_TRADED_VAL": 2245981180, "FH_OPEN_INT": 582800, "FH_CHANGE_IN_OI": -184000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1972.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 63.9, "FH_TRADE_HIGH_PRICE": 69.8, "FH_TRADE_LOW_PRICE": 63.2, "FH_CLOSING_PRICE": 69.8, "FH_LAST_TRADED_PRICE": 69.8, "FH_PREV_CLS": 67.3, "FH_SETTLE_PRICE": 70.4, "FH_TOT_TRADED_QTY": 8775, "FH_TOT_TRADED_VAL": 9710820, "FH_OPEN_INT": 243675, "FH_CHANGE_IN_OI": -2025, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1099 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.85, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 141075, "FH_TOT_TRADED_VAL": 147182670, "FH_OPEN_INT": 199800, "FH_CHANGE_IN_OI": 4050, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1099 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 115, "FH_TRADE_HIGH_PRICE": 127.15, "FH_TRADE_LOW_PRICE": 114.45, "FH_CLOSING_PRICE": 126.4, "FH_LAST_TRADED_PRICE": 126.4, "FH_PREV_CLS": 112, "FH_SETTLE_PRICE": 126.4, "FH_TOT_TRADED_QTY": 5100, "FH_TOT_TRADED_VAL": 3986925, "FH_OPEN_INT": 38250, "FH_CHANGE_IN_OI": -3400, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 785.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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, "FH_TRADE_HIGH_PRICE": 1.1, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 62900, "FH_TOT_TRADED_VAL": 41572140, "FH_OPEN_INT": 198900, "FH_CHANGE_IN_OI": -25500, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 785.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.8, "FH_TRADE_HIGH_PRICE": 11.95, "FH_TRADE_LOW_PRICE": 8.45, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.5, "FH_PREV_CLS": 10.85, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 527250, "FH_TOT_TRADED_VAL": 326764482.5, "FH_OPEN_INT": 481925, "FH_CHANGE_IN_OI": 133200, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 598.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.4, "FH_TRADE_HIGH_PRICE": 18.8, "FH_TRADE_LOW_PRICE": 14.7, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 18.45, "FH_PREV_CLS": 16.25, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 113775, "FH_TOT_TRADED_VAL": 71291738.75, "FH_OPEN_INT": 224775, "FH_CHANGE_IN_OI": 33300, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 598.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 174.9, "FH_TRADE_HIGH_PRICE": 174.9, "FH_TRADE_LOW_PRICE": 119.9, "FH_CLOSING_PRICE": 132.85, "FH_LAST_TRADED_PRICE": 132.9, "FH_PREV_CLS": 158.4, "FH_SETTLE_PRICE": 132.85, "FH_TOT_TRADED_QTY": 694000, "FH_TOT_TRADED_VAL": 3705592160, "FH_OPEN_INT": 375400, "FH_CHANGE_IN_OI": 115200, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5171 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 141, "FH_TRADE_HIGH_PRICE": 162.65, "FH_TRADE_LOW_PRICE": 128.3, "FH_CLOSING_PRICE": 146.45, "FH_LAST_TRADED_PRICE": 147, "FH_PREV_CLS": 132.8, "FH_SETTLE_PRICE": 146.45, "FH_TOT_TRADED_QTY": 272400, "FH_TOT_TRADED_VAL": 1455489540, "FH_OPEN_INT": 228900, "FH_CHANGE_IN_OI": 26300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5171 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 183.2, "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": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2599 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 11.6, "FH_TRADE_HIGH_PRICE": 15.65, "FH_TRADE_LOW_PRICE": 11.6, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.3, "FH_PREV_CLS": 11.6, "FH_SETTLE_PRICE": 26.65, "FH_TOT_TRADED_QTY": 11025, "FH_TOT_TRADED_VAL": 27170021.25, "FH_OPEN_INT": 14400, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2599 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 55.35, "FH_TRADE_HIGH_PRICE": 69, "FH_TRADE_LOW_PRICE": 47.65, "FH_CLOSING_PRICE": 55.25, "FH_LAST_TRADED_PRICE": 56.05, "FH_PREV_CLS": 55.1, "FH_SETTLE_PRICE": 55.25, "FH_TOT_TRADED_QTY": 1337050, "FH_TOT_TRADED_VAL": 2753605992.5, "FH_OPEN_INT": 626725, "FH_CHANGE_IN_OI": 45375, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1993 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 53.95, "FH_TRADE_HIGH_PRICE": 60.45, "FH_TRADE_LOW_PRICE": 45.6, "FH_CLOSING_PRICE": 51.35, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 57.75, "FH_SETTLE_PRICE": 51.35, "FH_TOT_TRADED_QTY": 512050, "FH_TOT_TRADED_VAL": 1052189737.5, "FH_OPEN_INT": 268125, "FH_CHANGE_IN_OI": -102300, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1993 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.6, "FH_TRADE_HIGH_PRICE": 2.65, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 440000, "FH_TOT_TRADED_VAL": 25676000, "FH_OPEN_INT": 2808000, "FH_CHANGE_IN_OI": 56000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 56.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.05, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 1096000, "FH_TOT_TRADED_VAL": 62398400, "FH_OPEN_INT": 11824000, "FH_CHANGE_IN_OI": 104000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 56.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 103, "FH_TRADE_HIGH_PRICE": 105.3, "FH_TRADE_LOW_PRICE": 81.15, "FH_CLOSING_PRICE": 90.05, "FH_LAST_TRADED_PRICE": 91.85, "FH_PREV_CLS": 83, "FH_SETTLE_PRICE": 90.05, "FH_TOT_TRADED_QTY": 11900, "FH_TOT_TRADED_VAL": 23889228.75, "FH_OPEN_INT": 70975, "FH_CHANGE_IN_OI": -3825, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1988 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 12.8, "FH_TRADE_HIGH_PRICE": 17.45, "FH_TRADE_LOW_PRICE": 10.25, "FH_CLOSING_PRICE": 14, "FH_LAST_TRADED_PRICE": 13.55, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 14, "FH_TOT_TRADED_QTY": 76500, "FH_TOT_TRADED_VAL": 147957502.5, "FH_OPEN_INT": 109225, "FH_CHANGE_IN_OI": -7650, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1988 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 229.05, "FH_TRADE_HIGH_PRICE": 237.55, "FH_TRADE_LOW_PRICE": 160, "FH_CLOSING_PRICE": 208.4, "FH_LAST_TRADED_PRICE": 220, "FH_PREV_CLS": 223.3, "FH_SETTLE_PRICE": 208.4, "FH_TOT_TRADED_QTY": 188200, "FH_TOT_TRADED_VAL": 1032187085, "FH_OPEN_INT": 61000, "FH_CHANGE_IN_OI": 400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5407.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 99, "FH_TRADE_HIGH_PRICE": 131.05, "FH_TRADE_LOW_PRICE": 82.85, "FH_CLOSING_PRICE": 92, "FH_LAST_TRADED_PRICE": 92, "FH_PREV_CLS": 93.6, "FH_SETTLE_PRICE": 92, "FH_TOT_TRADED_QTY": 326100, "FH_TOT_TRADED_VAL": 1765582090, "FH_OPEN_INT": 63000, "FH_CHANGE_IN_OI": -14700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5407.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 41.05, "FH_TRADE_HIGH_PRICE": 45.5, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 42.1, "FH_LAST_TRADED_PRICE": 42.05, "FH_PREV_CLS": 38.4, "FH_SETTLE_PRICE": 42.1, "FH_TOT_TRADED_QTY": 66500, "FH_TOT_TRADED_VAL": 110434852.5, "FH_OPEN_INT": 52500, "FH_CHANGE_IN_OI": -3500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1603.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.45, "FH_TRADE_HIGH_PRICE": 6.05, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 5.6, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 3040000, "FH_TOT_TRADED_VAL": 410703500, "FH_OPEN_INT": 4730000, "FH_CHANGE_IN_OI": 210000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 133.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 62.5, "FH_TRADE_HIGH_PRICE": 66.5, "FH_TRADE_LOW_PRICE": 55.25, "FH_CLOSING_PRICE": 64.7, "FH_LAST_TRADED_PRICE": 65, "FH_PREV_CLS": 63.15, "FH_SETTLE_PRICE": 64.7, "FH_TOT_TRADED_QTY": 28750, "FH_TOT_TRADED_VAL": 89754450, "FH_OPEN_INT": 18250, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3079.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 44.4, "FH_TRADE_HIGH_PRICE": 46.75, "FH_TRADE_LOW_PRICE": 34.55, "FH_CLOSING_PRICE": 34.8, "FH_LAST_TRADED_PRICE": 34.65, "FH_PREV_CLS": 44.7, "FH_SETTLE_PRICE": 34.8, "FH_TOT_TRADED_QTY": 21750, "FH_TOT_TRADED_VAL": 67413575, "FH_OPEN_INT": 24000, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3079.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 32.05, "FH_TRADE_HIGH_PRICE": 50.7, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 49.7, "FH_LAST_TRADED_PRICE": 50.05, "FH_PREV_CLS": 38.6, "FH_SETTLE_PRICE": 49.7, "FH_TOT_TRADED_QTY": 1094400, "FH_TOT_TRADED_VAL": 2103753292.5, "FH_OPEN_INT": 280250, "FH_CHANGE_IN_OI": -119225, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1913 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 21, "FH_TRADE_LOW_PRICE": 11.05, "FH_CLOSING_PRICE": 11.8, "FH_LAST_TRADED_PRICE": 11.4, "FH_PREV_CLS": 18.25, "FH_SETTLE_PRICE": 11.8, "FH_TOT_TRADED_QTY": 1259700, "FH_TOT_TRADED_VAL": 2387290981.25, "FH_OPEN_INT": 554325, "FH_CHANGE_IN_OI": 68875, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1913 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 22.95, "FH_TRADE_HIGH_PRICE": 23.5, "FH_TRADE_LOW_PRICE": 19.05, "FH_CLOSING_PRICE": 20.95, "FH_LAST_TRADED_PRICE": 21.1, "FH_PREV_CLS": 22.95, "FH_SETTLE_PRICE": 20.95, "FH_TOT_TRADED_QTY": 5035100, "FH_TOT_TRADED_VAL": 7160105960, "FH_OPEN_INT": 2689400, "FH_CHANGE_IN_OI": 424200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1401.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.5, "FH_TRADE_HIGH_PRICE": 17.7, "FH_TRADE_LOW_PRICE": 12.4, "FH_CLOSING_PRICE": 14.5, "FH_LAST_TRADED_PRICE": 14.35, "FH_PREV_CLS": 13.15, "FH_SETTLE_PRICE": 14.5, "FH_TOT_TRADED_QTY": 2731400, "FH_TOT_TRADED_VAL": 3862253780, "FH_OPEN_INT": 2227400, "FH_CHANGE_IN_OI": 177100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1401.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 18.55, "FH_TRADE_HIGH_PRICE": 20.85, "FH_TRADE_LOW_PRICE": 18.55, "FH_CLOSING_PRICE": 18.9, "FH_LAST_TRADED_PRICE": 18.9, "FH_PREV_CLS": 16.55, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 62000, "FH_TOT_TRADED_VAL": 18277910, "FH_OPEN_INT": 266600, "FH_CHANGE_IN_OI": -24800, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 290 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.7, "FH_TRADE_HIGH_PRICE": 2.8, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.25, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 988900, "FH_TOT_TRADED_VAL": 274139975, "FH_OPEN_INT": 1007500, "FH_CHANGE_IN_OI": 58900, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 290 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.9, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2.05, "FH_LAST_TRADED_PRICE": 2.05, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 2.05, "FH_TOT_TRADED_QTY": 41250, "FH_TOT_TRADED_VAL": 39688906.25, "FH_OPEN_INT": 143750, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1040.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 7, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.6, "FH_LAST_TRADED_PRICE": 7.55, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 384000, "FH_TOT_TRADED_VAL": 41735200, "FH_OPEN_INT": 704000, "FH_CHANGE_IN_OI": 48000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.5, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 1.1, "FH_TOT_TRADED_QTY": 2256000, "FH_TOT_TRADED_VAL": 228791200, "FH_OPEN_INT": 2192000, "FH_CHANGE_IN_OI": 240000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20.25, "FH_TRADE_HIGH_PRICE": 20.6, "FH_TRADE_LOW_PRICE": 17.5, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 18.1, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 1337000, "FH_TOT_TRADED_VAL": 1027793410, "FH_OPEN_INT": 1145900, "FH_CHANGE_IN_OI": 198800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 748.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=RVNL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RVNL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.65, "FH_TRADE_HIGH_PRICE": 23.85, "FH_TRADE_LOW_PRICE": 21.6, "FH_CLOSING_PRICE": 22.1, "FH_LAST_TRADED_PRICE": 22.1, "FH_PREV_CLS": 23.75, "FH_SETTLE_PRICE": 33.55, "FH_TOT_TRADED_QTY": 71500, "FH_TOT_TRADED_VAL": 23785850, "FH_OPEN_INT": 330000, "FH_CHANGE_IN_OI": 5500, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 335.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.8, "FH_TRADE_HIGH_PRICE": 9, "FH_TRADE_LOW_PRICE": 6.7, "FH_CLOSING_PRICE": 7.65, "FH_LAST_TRADED_PRICE": 7.5, "FH_PREV_CLS": 6.65, "FH_SETTLE_PRICE": 7.65, "FH_TOT_TRADED_QTY": 3672000, "FH_TOT_TRADED_VAL": 414676125, "FH_OPEN_INT": 2565000, "FH_CHANGE_IN_OI": 74250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 112.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 6864750, "FH_TOT_TRADED_VAL": 723729600, "FH_OPEN_INT": 6547500, "FH_CHANGE_IN_OI": -81000, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 112.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 111, "FH_TRADE_HIGH_PRICE": 111, "FH_TRADE_LOW_PRICE": 91.65, "FH_CLOSING_PRICE": 91.65, "FH_LAST_TRADED_PRICE": 91.65, "FH_PREV_CLS": 115.2, "FH_SETTLE_PRICE": 102.95, "FH_TOT_TRADED_QTY": 6000, "FH_TOT_TRADED_VAL": 7664200, "FH_OPEN_INT": 22000, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1261.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.1, "FH_TRADE_HIGH_PRICE": 7.05, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 6.6, "FH_LAST_TRADED_PRICE": 6.5, "FH_PREV_CLS": 5, "FH_SETTLE_PRICE": 6.6, "FH_TOT_TRADED_QTY": 34800, "FH_TOT_TRADED_VAL": 41271900, "FH_OPEN_INT": 46000, "FH_CHANGE_IN_OI": -16400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1261.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.6, "FH_TRADE_HIGH_PRICE": 17.6, "FH_TRADE_LOW_PRICE": 14.2, "FH_CLOSING_PRICE": 14.9, "FH_LAST_TRADED_PRICE": 14.9, "FH_PREV_CLS": 15.65, "FH_SETTLE_PRICE": 18.85, "FH_TOT_TRADED_QTY": 82500, "FH_TOT_TRADED_VAL": 30562250, "FH_OPEN_INT": 322500, "FH_CHANGE_IN_OI": 10000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.55, "FH_TRADE_HIGH_PRICE": 5.05, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 4.55, "FH_LAST_TRADED_PRICE": 4.55, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 4.55, "FH_TOT_TRADED_QTY": 245000, "FH_TOT_TRADED_VAL": 88037250, "FH_OPEN_INT": 442500, "FH_CHANGE_IN_OI": -17500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 364.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 12.55, "FH_TRADE_HIGH_PRICE": 21.7, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 20.7, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 12.8, "FH_SETTLE_PRICE": 20.7, "FH_TOT_TRADED_QTY": 2233875, "FH_TOT_TRADED_VAL": 509949956.25, "FH_OPEN_INT": 1157625, "FH_CHANGE_IN_OI": -57750, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 229.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.85, "FH_TRADE_HIGH_PRICE": 1.9, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 6069000, "FH_TOT_TRADED_VAL": 1281087675, "FH_OPEN_INT": 3000375, "FH_CHANGE_IN_OI": -105000, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 229.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 39.05, "FH_TRADE_HIGH_PRICE": 42, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 29.05, "FH_LAST_TRADED_PRICE": 30.15, "FH_PREV_CLS": 36.35, "FH_SETTLE_PRICE": 29.05, "FH_TOT_TRADED_QTY": 527100, "FH_TOT_TRADED_VAL": 1420006530, "FH_OPEN_INT": 288900, "FH_CHANGE_IN_OI": 36600, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2622 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 46.25, "FH_TRADE_HIGH_PRICE": 60.05, "FH_TRADE_LOW_PRICE": 39.55, "FH_CLOSING_PRICE": 57.05, "FH_LAST_TRADED_PRICE": 56.05, "FH_PREV_CLS": 45.15, "FH_SETTLE_PRICE": 57.05, "FH_TOT_TRADED_QTY": 143700, "FH_TOT_TRADED_VAL": 389211030, "FH_OPEN_INT": 104700, "FH_CHANGE_IN_OI": -12300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2622 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.95, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 6468800, "FH_TOT_TRADED_VAL": 136693830, "FH_OPEN_INT": 19686300, "FH_CHANGE_IN_OI": 373200, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.05, "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": 0.05, "FH_SETTLE_PRICE": 0.05, "FH_TOT_TRADED_QTY": 5598000, "FH_TOT_TRADED_VAL": 106662115, "FH_OPEN_INT": 36293700, "FH_CHANGE_IN_OI": 590900, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 20.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 680.55, "FH_TRADE_HIGH_PRICE": 682.05, "FH_TRADE_LOW_PRICE": 588.85, "FH_CLOSING_PRICE": 658.1, "FH_LAST_TRADED_PRICE": 640.15, "FH_PREV_CLS": 753.35, "FH_SETTLE_PRICE": 658.1, "FH_TOT_TRADED_QTY": 1900, "FH_TOT_TRADED_VAL": 57738438.75, "FH_OPEN_INT": 1325, "FH_CHANGE_IN_OI": 200, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29830 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 494.95, "FH_TRADE_HIGH_PRICE": 599.65, "FH_TRADE_LOW_PRICE": 487.1, "FH_CLOSING_PRICE": 505.3, "FH_LAST_TRADED_PRICE": 499.25, "FH_PREV_CLS": 500.1, "FH_SETTLE_PRICE": 505.3, "FH_TOT_TRADED_QTY": 1475, "FH_TOT_TRADED_VAL": 44700460, "FH_OPEN_INT": 1400, "FH_CHANGE_IN_OI": 100, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29830 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 143, "FH_TRADE_HIGH_PRICE": 143, "FH_TRADE_LOW_PRICE": 112, "FH_CLOSING_PRICE": 128.65, "FH_LAST_TRADED_PRICE": 129.25, "FH_PREV_CLS": 162.45, "FH_SETTLE_PRICE": 128.65, "FH_TOT_TRADED_QTY": 18700, "FH_TOT_TRADED_VAL": 55625295, "FH_OPEN_INT": 75350, "FH_CHANGE_IN_OI": -3300, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2925.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 41.95, "FH_TRADE_HIGH_PRICE": 55.35, "FH_TRADE_LOW_PRICE": 40.3, "FH_CLOSING_PRICE": 45.6, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 37.7, "FH_SETTLE_PRICE": 45.6, "FH_TOT_TRADED_QTY": 100650, "FH_TOT_TRADED_VAL": 291703513.75, "FH_OPEN_INT": 44550, "FH_CHANGE_IN_OI": -2200, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2925.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 15.8, "FH_TRADE_HIGH_PRICE": 15.8, "FH_TRADE_LOW_PRICE": 14.1, "FH_CLOSING_PRICE": 14.4, "FH_LAST_TRADED_PRICE": 14.4, "FH_PREV_CLS": 14.35, "FH_SETTLE_PRICE": 14.4, "FH_TOT_TRADED_QTY": 55500, "FH_TOT_TRADED_VAL": 12202368.75, "FH_OPEN_INT": 235875, "FH_CHANGE_IN_OI": -8325, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.75, "FH_TRADE_LOW_PRICE": 1.25, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.55, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 149850, "FH_TOT_TRADED_VAL": 30948881.25, "FH_OPEN_INT": 413475, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.8, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 21.65, "FH_CLOSING_PRICE": 21.65, "FH_LAST_TRADED_PRICE": 21.65, "FH_PREV_CLS": 25.8, "FH_SETTLE_PRICE": 26.3, "FH_TOT_TRADED_QTY": 45000, "FH_TOT_TRADED_VAL": 12951000, "FH_OPEN_INT": 282000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.15, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.25, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 372000, "FH_TOT_TRADED_VAL": 99132900, "FH_OPEN_INT": 705000, "FH_CHANGE_IN_OI": -60000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 287.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 55.55, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 55.55, "FH_CLOSING_PRICE": 68.65, "FH_LAST_TRADED_PRICE": 71.5, "FH_PREV_CLS": 54.25, "FH_SETTLE_PRICE": 68.65, "FH_TOT_TRADED_QTY": 102375, "FH_TOT_TRADED_VAL": 467845647.5, "FH_OPEN_INT": 47075, "FH_CHANGE_IN_OI": -12075, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4353.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 210.05, "FH_TRADE_HIGH_PRICE": 210.05, "FH_TRADE_LOW_PRICE": 186, "FH_CLOSING_PRICE": 194, "FH_LAST_TRADED_PRICE": 194, "FH_PREV_CLS": 245.65, "FH_SETTLE_PRICE": 194, "FH_TOT_TRADED_QTY": 4025, "FH_TOT_TRADED_VAL": 18908846.25, "FH_OPEN_INT": 17500, "FH_CHANGE_IN_OI": -525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4353.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3, "FH_TRADE_HIGH_PRICE": 3.2, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 440800, "FH_TOT_TRADED_VAL": 353775720, "FH_OPEN_INT": 462400, "FH_CHANGE_IN_OI": 88000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 853.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.75, "FH_TRADE_HIGH_PRICE": 19.25, "FH_TRADE_LOW_PRICE": 15.75, "FH_CLOSING_PRICE": 18.35, "FH_LAST_TRADED_PRICE": 17.6, "FH_PREV_CLS": 17.9, "FH_SETTLE_PRICE": 18.35, "FH_TOT_TRADED_QTY": 5781600, "FH_TOT_TRADED_VAL": 5651857035, "FH_OPEN_INT": 3228500, "FH_CHANGE_IN_OI": -31900, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.95, "FH_TRADE_HIGH_PRICE": 10.95, "FH_TRADE_LOW_PRICE": 7.7, "FH_CLOSING_PRICE": 8.05, "FH_LAST_TRADED_PRICE": 8.5, "FH_PREV_CLS": 9.1, "FH_SETTLE_PRICE": 8.05, "FH_TOT_TRADED_QTY": 5056700, "FH_TOT_TRADED_VAL": 4899434430, "FH_OPEN_INT": 3295600, "FH_CHANGE_IN_OI": 215600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48, "FH_TRADE_HIGH_PRICE": 55.45, "FH_TRADE_LOW_PRICE": 47, "FH_CLOSING_PRICE": 51, "FH_LAST_TRADED_PRICE": 51, "FH_PREV_CLS": 48.15, "FH_SETTLE_PRICE": 51, "FH_TOT_TRADED_QTY": 36850, "FH_TOT_TRADED_VAL": 40939827.5, "FH_OPEN_INT": 52800, "FH_CHANGE_IN_OI": -14850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1105.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.15, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 3.6, "FH_CLOSING_PRICE": 3.95, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 5, "FH_SETTLE_PRICE": 3.95, "FH_TOT_TRADED_QTY": 218350, "FH_TOT_TRADED_VAL": 232352945, "FH_OPEN_INT": 244200, "FH_CHANGE_IN_OI": 34650, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1105.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 18.55, "FH_TRADE_HIGH_PRICE": 18.55, "FH_TRADE_LOW_PRICE": 18.1, "FH_CLOSING_PRICE": 18.2, "FH_LAST_TRADED_PRICE": 18.2, "FH_PREV_CLS": 16.15, "FH_SETTLE_PRICE": 18.85, "FH_TOT_TRADED_QTY": 13386, "FH_TOT_TRADED_VAL": 3156195.7, "FH_OPEN_INT": 330188, "FH_CHANGE_IN_OI": 8924, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.05, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.95, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 0.95, "FH_TOT_TRADED_QTY": 111550, "FH_TOT_TRADED_VAL": 24371220.9, "FH_OPEN_INT": 490820, "FH_CHANGE_IN_OI": -4462, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46, "FH_TRADE_HIGH_PRICE": 55.55, "FH_TRADE_LOW_PRICE": 40.65, "FH_CLOSING_PRICE": 53.45, "FH_LAST_TRADED_PRICE": 54.1, "FH_PREV_CLS": 41.95, "FH_SETTLE_PRICE": 53.45, "FH_TOT_TRADED_QTY": 32000, "FH_TOT_TRADED_VAL": 42467000, "FH_OPEN_INT": 40000, "FH_CHANGE_IN_OI": 1200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1319 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.75, "FH_TRADE_HIGH_PRICE": 11.95, "FH_TRADE_LOW_PRICE": 7.3, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 7.35, "FH_PREV_CLS": 11.8, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 97600, "FH_TOT_TRADED_VAL": 125837300, "FH_OPEN_INT": 180400, "FH_CHANGE_IN_OI": -2000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1319 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1760", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1760", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=DABUR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DABUR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 40.3, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 40.3, "FH_SETTLE_PRICE": 37.65, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 45000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 544.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 7.75, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 8.4, "FH_LAST_TRADED_PRICE": 8.4, "FH_PREV_CLS": 7.75, "FH_SETTLE_PRICE": 8.45, "FH_TOT_TRADED_QTY": 54000, "FH_TOT_TRADED_VAL": 4116825, "FH_OPEN_INT": 513000, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.2, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.2, "FH_SETTLE_PRICE": 0.4, "FH_TOT_TRADED_QTY": 1026000, "FH_TOT_TRADED_VAL": 69968475, "FH_OPEN_INT": 3820500, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 116.75, "FH_TRADE_HIGH_PRICE": 137, "FH_TRADE_LOW_PRICE": 84.05, "FH_CLOSING_PRICE": 90.15, "FH_LAST_TRADED_PRICE": 92.5, "FH_PREV_CLS": 130.55, "FH_SETTLE_PRICE": 90.15, "FH_TOT_TRADED_QTY": 6776250, "FH_TOT_TRADED_VAL": 15556056618.75, "FH_OPEN_INT": 1551375, "FH_CHANGE_IN_OI": 787875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2162.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 50.25, "FH_TRADE_HIGH_PRICE": 56.8, "FH_TRADE_LOW_PRICE": 47.75, "FH_CLOSING_PRICE": 50.55, "FH_LAST_TRADED_PRICE": 50.55, "FH_PREV_CLS": 45.05, "FH_SETTLE_PRICE": 50.55, "FH_TOT_TRADED_QTY": 34500, "FH_TOT_TRADED_VAL": 44562018.75, "FH_OPEN_INT": 30750, "FH_CHANGE_IN_OI": -1875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1268.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 18.85, "FH_TRADE_HIGH_PRICE": 18.85, "FH_TRADE_LOW_PRICE": 12.8, "FH_CLOSING_PRICE": 15.35, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 15.35, "FH_TOT_TRADED_QTY": 64875, "FH_TOT_TRADED_VAL": 81444768.75, "FH_OPEN_INT": 90375, "FH_CHANGE_IN_OI": -4125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1268.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 21.8, "FH_TRADE_HIGH_PRICE": 26.1, "FH_TRADE_LOW_PRICE": 21.75, "FH_CLOSING_PRICE": 23.8, "FH_LAST_TRADED_PRICE": 23.9, "FH_PREV_CLS": 22.2, "FH_SETTLE_PRICE": 23.8, "FH_TOT_TRADED_QTY": 291200, "FH_TOT_TRADED_VAL": 117779740, "FH_OPEN_INT": 830700, "FH_CHANGE_IN_OI": -16900, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.45, "FH_TRADE_HIGH_PRICE": 2.5, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 2.5, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 1409200, "FH_TOT_TRADED_VAL": 538570760, "FH_OPEN_INT": 1757600, "FH_CHANGE_IN_OI": -126100, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 99, "FH_TRADE_HIGH_PRICE": 99, "FH_TRADE_LOW_PRICE": 92.05, "FH_CLOSING_PRICE": 97.15, "FH_LAST_TRADED_PRICE": 97.45, "FH_PREV_CLS": 100.5, "FH_SETTLE_PRICE": 97.15, "FH_TOT_TRADED_QTY": 3150, "FH_TOT_TRADED_VAL": 5344972.5, "FH_OPEN_INT": 148400, "FH_CHANGE_IN_OI": 1750, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1681.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 8.8, "FH_TRADE_LOW_PRICE": 6.3, "FH_CLOSING_PRICE": 7.9, "FH_LAST_TRADED_PRICE": 7.9, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 21.6, "FH_TOT_TRADED_QTY": 21000, "FH_TOT_TRADED_VAL": 33758042.5, "FH_OPEN_INT": 360500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1681.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20.3, "FH_TRADE_HIGH_PRICE": 21, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 20.3, "FH_SETTLE_PRICE": 21, "FH_TOT_TRADED_QTY": 18850, "FH_TOT_TRADED_VAL": 7357517.5, "FH_OPEN_INT": 648150, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 388.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.65, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.65, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 430650, "FH_TOT_TRADED_VAL": 160053827.5, "FH_OPEN_INT": 1451450, "FH_CHANGE_IN_OI": 7250, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 388.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 40, "FH_TRADE_HIGH_PRICE": 46.85, "FH_TRADE_LOW_PRICE": 33, "FH_CLOSING_PRICE": 34.6, "FH_LAST_TRADED_PRICE": 34.5, "FH_PREV_CLS": 41.45, "FH_SETTLE_PRICE": 34.6, "FH_TOT_TRADED_QTY": 1689975, "FH_TOT_TRADED_VAL": 2160266187.5, "FH_OPEN_INT": 884500, "FH_CHANGE_IN_OI": 155150, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1224 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 9525, "FH_TOT_TRADED_VAL": 2390775, "FH_OPEN_INT": 1266825, "FH_CHANGE_IN_OI": -9525, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 270.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.25, "FH_TRADE_HIGH_PRICE": 9.15, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 8.15, "FH_LAST_TRADED_PRICE": 8.2, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 8.15, "FH_TOT_TRADED_QTY": 5256950, "FH_TOT_TRADED_VAL": 1674123080, "FH_OPEN_INT": 4528450, "FH_CHANGE_IN_OI": 338400, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.05, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 4086650, "FH_TOT_TRADED_VAL": 1290351865, "FH_OPEN_INT": 4352200, "FH_CHANGE_IN_OI": 357200, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 34.85, "FH_TRADE_HIGH_PRICE": 44.05, "FH_TRADE_LOW_PRICE": 32.85, "FH_CLOSING_PRICE": 37.05, "FH_LAST_TRADED_PRICE": 37.45, "FH_PREV_CLS": 38.5, "FH_SETTLE_PRICE": 37.05, "FH_TOT_TRADED_QTY": 72900, "FH_TOT_TRADED_VAL": 118046025, "FH_OPEN_INT": 128700, "FH_CHANGE_IN_OI": 5850, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1558.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 50.6, "FH_TRADE_HIGH_PRICE": 53.4, "FH_TRADE_LOW_PRICE": 44.2, "FH_CLOSING_PRICE": 50.5, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 49.35, "FH_SETTLE_PRICE": 50.5, "FH_TOT_TRADED_QTY": 17550, "FH_TOT_TRADED_VAL": 28590165, "FH_OPEN_INT": 61650, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1558.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 252.55, "FH_TRADE_HIGH_PRICE": 252.6, "FH_TRADE_LOW_PRICE": 193.1, "FH_CLOSING_PRICE": 196.25, "FH_LAST_TRADED_PRICE": 196.25, "FH_PREV_CLS": 233, "FH_SETTLE_PRICE": 245.3, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 11743620, "FH_OPEN_INT": 35400, "FH_CHANGE_IN_OI": -150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3850.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 27.65, "FH_TRADE_HIGH_PRICE": 41.7, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 38.15, "FH_LAST_TRADED_PRICE": 36.5, "FH_PREV_CLS": 29.3, "FH_SETTLE_PRICE": 38.15, "FH_TOT_TRADED_QTY": 95100, "FH_TOT_TRADED_VAL": 355039305, "FH_OPEN_INT": 80700, "FH_CHANGE_IN_OI": -9750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3850.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.5, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 4.65, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 11.6, "FH_SETTLE_PRICE": 4.65, "FH_TOT_TRADED_QTY": 1263900, "FH_TOT_TRADED_VAL": 1296387125, "FH_OPEN_INT": 334950, "FH_CHANGE_IN_OI": 34100, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1109.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 50, "FH_TRADE_HIGH_PRICE": 54.95, "FH_TRADE_LOW_PRICE": 48.95, "FH_CLOSING_PRICE": 52.4, "FH_LAST_TRADED_PRICE": 52.4, "FH_PREV_CLS": 36.9, "FH_SETTLE_PRICE": 52.4, "FH_TOT_TRADED_QTY": 15600, "FH_TOT_TRADED_VAL": 15163297.5, "FH_OPEN_INT": 65650, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 968.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 7.9, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.5, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 8.45, "FH_SETTLE_PRICE": 4.5, "FH_TOT_TRADED_QTY": 214500, "FH_TOT_TRADED_VAL": 198494205, "FH_OPEN_INT": 116350, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 968.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1050.65, "FH_TRADE_HIGH_PRICE": 1111, "FH_TRADE_LOW_PRICE": 728.2, "FH_CLOSING_PRICE": 788.4, "FH_LAST_TRADED_PRICE": 828, "FH_PREV_CLS": 940.6, "FH_SETTLE_PRICE": 788.4, "FH_TOT_TRADED_QTY": 8550, "FH_TOT_TRADED_VAL": 78898728.75, "FH_OPEN_INT": 9075, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9137.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.8, "FH_TRADE_HIGH_PRICE": 0.85, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 2604800, "FH_TOT_TRADED_VAL": 204733440, "FH_OPEN_INT": 1862400, "FH_CHANGE_IN_OI": 710400, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 82.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.9, "FH_TRADE_HIGH_PRICE": 6.3, "FH_TRADE_LOW_PRICE": 4.7, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 2451600, "FH_TOT_TRADED_VAL": 528047235, "FH_OPEN_INT": 1890000, "FH_CHANGE_IN_OI": -70200, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.2, "FH_TRADE_HIGH_PRICE": 6.2, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 5.65, "FH_LAST_TRADED_PRICE": 5.6, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 5.65, "FH_TOT_TRADED_QTY": 480600, "FH_TOT_TRADED_VAL": 103604265, "FH_OPEN_INT": 726300, "FH_CHANGE_IN_OI": -48600, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 16, "FH_TRADE_HIGH_PRICE": 16.6, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 13.4, "FH_LAST_TRADED_PRICE": 13.75, "FH_PREV_CLS": 16.95, "FH_SETTLE_PRICE": 13.4, "FH_TOT_TRADED_QTY": 10724700, "FH_TOT_TRADED_VAL": 6138334335, "FH_OPEN_INT": 1947750, "FH_CHANGE_IN_OI": 1678950, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.9, "FH_TRADE_HIGH_PRICE": 17.75, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 10.35, "FH_TOT_TRADED_QTY": 5279400, "FH_TOT_TRADED_VAL": 3021105045, "FH_OPEN_INT": 1936200, "FH_CHANGE_IN_OI": 1284150, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 560.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 38.5, "FH_TRADE_HIGH_PRICE": 38.5, "FH_TRADE_LOW_PRICE": 25.55, "FH_CLOSING_PRICE": 28.1, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 38.5, "FH_SETTLE_PRICE": 28.1, "FH_TOT_TRADED_QTY": 5684400, "FH_TOT_TRADED_VAL": 8799542080, "FH_OPEN_INT": 2204400, "FH_CHANGE_IN_OI": 729200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1509.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 27, "FH_TRADE_HIGH_PRICE": 36.35, "FH_TRADE_LOW_PRICE": 25.5, "FH_CLOSING_PRICE": 34.05, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 34.05, "FH_TOT_TRADED_QTY": 3530000, "FH_TOT_TRADED_VAL": 5480550340, "FH_OPEN_INT": 757200, "FH_CHANGE_IN_OI": -164400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1509.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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, "FH_TRADE_HIGH_PRICE": 13.1, "FH_TRADE_LOW_PRICE": 9, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 12.4, "FH_PREV_CLS": 9.75, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 1126725, "FH_TOT_TRADED_VAL": 542776425, "FH_OPEN_INT": 655700, "FH_CHANGE_IN_OI": -37350, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 470.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.35, "FH_TRADE_HIGH_PRICE": 13.05, "FH_TRADE_LOW_PRICE": 9.8, "FH_CLOSING_PRICE": 10.2, "FH_LAST_TRADED_PRICE": 9.85, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 10.2, "FH_TOT_TRADED_QTY": 564400, "FH_TOT_TRADED_VAL": 271561786.25, "FH_OPEN_INT": 570625, "FH_CHANGE_IN_OI": 99600, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 470.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 15.75, "FH_TRADE_HIGH_PRICE": 19.95, "FH_TRADE_LOW_PRICE": 15.7, "FH_CLOSING_PRICE": 18.9, "FH_LAST_TRADED_PRICE": 18.65, "FH_PREV_CLS": 14.75, "FH_SETTLE_PRICE": 18.9, "FH_TOT_TRADED_QTY": 129200, "FH_TOT_TRADED_VAL": 37194970, "FH_OPEN_INT": 197600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 391400, "FH_TOT_TRADED_VAL": 105886430, "FH_OPEN_INT": 1176100, "FH_CHANGE_IN_OI": 11400, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 37.25, "FH_TRADE_HIGH_PRICE": 41, "FH_TRADE_LOW_PRICE": 33.1, "FH_CLOSING_PRICE": 37.35, "FH_LAST_TRADED_PRICE": 37.6, "FH_PREV_CLS": 41.8, "FH_SETTLE_PRICE": 37.35, "FH_TOT_TRADED_QTY": 171150, "FH_TOT_TRADED_VAL": 204800216.25, "FH_OPEN_INT": 202125, "FH_CHANGE_IN_OI": 3150, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1179.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 19, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 17, "FH_CLOSING_PRICE": 17.7, "FH_LAST_TRADED_PRICE": 18.2, "FH_PREV_CLS": 16.35, "FH_SETTLE_PRICE": 17.7, "FH_TOT_TRADED_QTY": 108675, "FH_TOT_TRADED_VAL": 128129846.25, "FH_OPEN_INT": 207900, "FH_CHANGE_IN_OI": -2100, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1179.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 21.35, "FH_TRADE_HIGH_PRICE": 29.8, "FH_TRADE_LOW_PRICE": 20.9, "FH_CLOSING_PRICE": 29.5, "FH_LAST_TRADED_PRICE": 29.8, "FH_PREV_CLS": 19.4, "FH_SETTLE_PRICE": 29.5, "FH_TOT_TRADED_QTY": 181300, "FH_TOT_TRADED_VAL": 80900960, "FH_OPEN_INT": 256025, "FH_CHANGE_IN_OI": -22050, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 446.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.1, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 4.25, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 670075, "FH_TOT_TRADED_VAL": 283081207.5, "FH_OPEN_INT": 623525, "FH_CHANGE_IN_OI": -89425, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 446.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 7.85, "FH_TRADE_HIGH_PRICE": 10.3, "FH_TRADE_LOW_PRICE": 7.85, "FH_CLOSING_PRICE": 8.8, "FH_LAST_TRADED_PRICE": 9.1, "FH_PREV_CLS": 7, "FH_SETTLE_PRICE": 8.8, "FH_TOT_TRADED_QTY": 877500, "FH_TOT_TRADED_VAL": 95523025, "FH_OPEN_INT": 695500, "FH_CHANGE_IN_OI": -156000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 7.15, "FH_TRADE_HIGH_PRICE": 10.2, "FH_TRADE_LOW_PRICE": 7.15, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.45, "FH_PREV_CLS": 6.85, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 265500, "FH_TOT_TRADED_VAL": 36179242.5, "FH_OPEN_INT": 460200, "FH_CHANGE_IN_OI": -53100, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 133.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.2, "FH_TRADE_HIGH_PRICE": 1.2, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 1.05, "FH_LAST_TRADED_PRICE": 1.05, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 1.05, "FH_TOT_TRADED_QTY": 1026600, "FH_TOT_TRADED_VAL": 131781367.5, "FH_OPEN_INT": 1283250, "FH_CHANGE_IN_OI": 115050, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 133.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 68.35, "FH_TRADE_HIGH_PRICE": 78.95, "FH_TRADE_LOW_PRICE": 61.5, "FH_CLOSING_PRICE": 67.85, "FH_LAST_TRADED_PRICE": 67.95, "FH_PREV_CLS": 63.95, "FH_SETTLE_PRICE": 67.85, "FH_TOT_TRADED_QTY": 2072525, "FH_TOT_TRADED_VAL": 6564559540, "FH_OPEN_INT": 1283625, "FH_CHANGE_IN_OI": -52850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3124.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 33.05, "FH_TRADE_HIGH_PRICE": 43.8, "FH_TRADE_LOW_PRICE": 31.25, "FH_CLOSING_PRICE": 35.1, "FH_LAST_TRADED_PRICE": 35.05, "FH_PREV_CLS": 41.1, "FH_SETTLE_PRICE": 35.1, "FH_TOT_TRADED_QTY": 990675, "FH_TOT_TRADED_VAL": 3109676298.75, "FH_OPEN_INT": 1015000, "FH_CHANGE_IN_OI": 25900, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3124.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 21, "FH_TRADE_HIGH_PRICE": 23.05, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 21.05, "FH_LAST_TRADED_PRICE": 21.2, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 21.05, "FH_TOT_TRADED_QTY": 136000, "FH_TOT_TRADED_VAL": 48531345, "FH_OPEN_INT": 759900, "FH_CHANGE_IN_OI": -30600, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 353.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.7, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 3.1, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 744600, "FH_TOT_TRADED_VAL": 251008400, "FH_OPEN_INT": 1314100, "FH_CHANGE_IN_OI": 20400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 353.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 99.85, "FH_TRADE_HIGH_PRICE": 108.3, "FH_TRADE_LOW_PRICE": 92.6, "FH_CLOSING_PRICE": 93.3, "FH_LAST_TRADED_PRICE": 92.6, "FH_PREV_CLS": 89.55, "FH_SETTLE_PRICE": 93.3, "FH_TOT_TRADED_QTY": 8075, "FH_TOT_TRADED_VAL": 11802632.5, "FH_OPEN_INT": 24225, "FH_CHANGE_IN_OI": -3400, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1440.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9, "FH_TRADE_HIGH_PRICE": 9, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 63325, "FH_TOT_TRADED_VAL": 86471902.5, "FH_OPEN_INT": 133875, "FH_CHANGE_IN_OI": -7650, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1440.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 100.9, "FH_TRADE_HIGH_PRICE": 127.7, "FH_TRADE_LOW_PRICE": 94.8, "FH_CLOSING_PRICE": 116.5, "FH_LAST_TRADED_PRICE": 113.65, "FH_PREV_CLS": 100.9, "FH_SETTLE_PRICE": 116.5, "FH_TOT_TRADED_QTY": 71400, "FH_TOT_TRADED_VAL": 272089510, "FH_OPEN_INT": 41650, "FH_CHANGE_IN_OI": -11725, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3741.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 68.65, "FH_TRADE_HIGH_PRICE": 75.55, "FH_TRADE_LOW_PRICE": 51.95, "FH_CLOSING_PRICE": 56.75, "FH_LAST_TRADED_PRICE": 58.2, "FH_PREV_CLS": 76, "FH_SETTLE_PRICE": 56.75, "FH_TOT_TRADED_QTY": 24675, "FH_TOT_TRADED_VAL": 92783696.25, "FH_OPEN_INT": 45850, "FH_CHANGE_IN_OI": 5950, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3741.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.7, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 254379525, "FH_TOT_TRADED_VAL": 1939184651.25, "FH_OPEN_INT": 410337975, "FH_CHANGE_IN_OI": -43814175, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.2, "FH_LAST_TRADED_PRICE": 0.2, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.2, "FH_TOT_TRADED_QTY": 73762200, "FH_TOT_TRADED_VAL": 531094987.5, "FH_OPEN_INT": 295549125, "FH_CHANGE_IN_OI": -1215075, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 12.2, "FH_TRADE_HIGH_PRICE": 16, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 12.9, "FH_PREV_CLS": 11.25, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 509600, "FH_TOT_TRADED_VAL": 205909690, "FH_OPEN_INT": 292600, "FH_CHANGE_IN_OI": -134400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 6.4, "FH_PREV_CLS": 8.45, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 557200, "FH_TOT_TRADED_VAL": 220562230, "FH_OPEN_INT": 336000, "FH_CHANGE_IN_OI": -43400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=LICI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=870", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 870, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.1, "FH_TRADE_HIGH_PRICE": 22.85, "FH_TRADE_LOW_PRICE": 18.6, "FH_CLOSING_PRICE": 21.9, "FH_LAST_TRADED_PRICE": 21.8, "FH_PREV_CLS": 21.8, "FH_SETTLE_PRICE": 21.9, "FH_TOT_TRADED_QTY": 135100, "FH_TOT_TRADED_VAL": 120354605, "FH_OPEN_INT": 219800, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 877.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.5, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.55, "FH_PREV_CLS": 5.3, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 1202325, "FH_TOT_TRADED_VAL": 606503928.75, "FH_OPEN_INT": 2002850, "FH_CHANGE_IN_OI": 187575, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 474.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9.6, "FH_TRADE_HIGH_PRICE": 9.6, "FH_TRADE_LOW_PRICE": 8.1, "FH_CLOSING_PRICE": 8.4, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 9.8, "FH_SETTLE_PRICE": 8.4, "FH_TOT_TRADED_QTY": 344000, "FH_TOT_TRADED_VAL": 254146800, "FH_OPEN_INT": 421000, "FH_CHANGE_IN_OI": 19000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 710.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 26.3, "FH_TRADE_LOW_PRICE": 24.6, "FH_CLOSING_PRICE": 25.6, "FH_LAST_TRADED_PRICE": 25.6, "FH_PREV_CLS": 23.2, "FH_SETTLE_PRICE": 25.6, "FH_TOT_TRADED_QTY": 24000, "FH_TOT_TRADED_VAL": 18128250, "FH_OPEN_INT": 209000, "FH_CHANGE_IN_OI": 10000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 710.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 66.7, "FH_TRADE_HIGH_PRICE": 71.3, "FH_TRADE_LOW_PRICE": 66.7, "FH_CLOSING_PRICE": 71.3, "FH_LAST_TRADED_PRICE": 71.3, "FH_PREV_CLS": 68.2, "FH_SETTLE_PRICE": 71.3, "FH_TOT_TRADED_QTY": 850, "FH_TOT_TRADED_VAL": 1061650, "FH_OPEN_INT": 24650, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1233.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 15.2, "FH_TRADE_HIGH_PRICE": 16, "FH_TRADE_LOW_PRICE": 10.95, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 10.95, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 23800, "FH_TOT_TRADED_VAL": 28422130, "FH_OPEN_INT": 77350, "FH_CHANGE_IN_OI": 4675, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1233.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9.85, "FH_TRADE_HIGH_PRICE": 9.85, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 9.85, "FH_LAST_TRADED_PRICE": 9.85, "FH_PREV_CLS": 10.55, "FH_SETTLE_PRICE": 10.5, "FH_TOT_TRADED_QTY": 4250, "FH_TOT_TRADED_VAL": 541237.5, "FH_OPEN_INT": 301750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 125.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.5, "FH_TRADE_HIGH_PRICE": 0.55, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.55, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 123250, "FH_TOT_TRADED_VAL": 14547112.5, "FH_OPEN_INT": 531250, "FH_CHANGE_IN_OI": 8500, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 125.53 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 9.45, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 8.25, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 9.05, "FH_SETTLE_PRICE": 8.25, "FH_TOT_TRADED_QTY": 110400, "FH_TOT_TRADED_VAL": 16420102.5, "FH_OPEN_INT": 576150, "FH_CHANGE_IN_OI": -10350, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 146.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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, "FH_TRADE_HIGH_PRICE": 1.35, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 828000, "FH_TOT_TRADED_VAL": 116829765, "FH_OPEN_INT": 1045350, "FH_CHANGE_IN_OI": -151800, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 146.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 200, "FH_TRADE_HIGH_PRICE": 240, "FH_TRADE_LOW_PRICE": 183.3, "FH_CLOSING_PRICE": 216.4, "FH_LAST_TRADED_PRICE": 223.65, "FH_PREV_CLS": 190.7, "FH_SETTLE_PRICE": 216.4, "FH_TOT_TRADED_QTY": 64925, "FH_TOT_TRADED_VAL": 182633158.75, "FH_OPEN_INT": 56175, "FH_CHANGE_IN_OI": 1050, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2794.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 42.95, "FH_TRADE_HIGH_PRICE": 65.25, "FH_TRADE_LOW_PRICE": 42.95, "FH_CLOSING_PRICE": 46.05, "FH_LAST_TRADED_PRICE": 45.85, "FH_PREV_CLS": 42.45, "FH_SETTLE_PRICE": 46.05, "FH_TOT_TRADED_QTY": 245025, "FH_TOT_TRADED_VAL": 203838761.25, "FH_OPEN_INT": 744525, "FH_CHANGE_IN_OI": -90450, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 813.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.3, "FH_TRADE_HIGH_PRICE": 8.15, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 7.15, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 614250, "FH_TOT_TRADED_VAL": 482525100, "FH_OPEN_INT": 309825, "FH_CHANGE_IN_OI": -46575, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 813.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 30, "FH_TRADE_HIGH_PRICE": 30.95, "FH_TRADE_LOW_PRICE": 23.75, "FH_CLOSING_PRICE": 26.65, "FH_LAST_TRADED_PRICE": 27.1, "FH_PREV_CLS": 28.05, "FH_SETTLE_PRICE": 26.65, "FH_TOT_TRADED_QTY": 469800, "FH_TOT_TRADED_VAL": 576512257.5, "FH_OPEN_INT": 395100, "FH_CHANGE_IN_OI": 75150, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1179.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 43.1, "FH_TRADE_HIGH_PRICE": 47.15, "FH_TRADE_LOW_PRICE": 39.5, "FH_CLOSING_PRICE": 42.3, "FH_LAST_TRADED_PRICE": 40.9, "FH_PREV_CLS": 41.7, "FH_SETTLE_PRICE": 42.3, "FH_TOT_TRADED_QTY": 52200, "FH_TOT_TRADED_VAL": 64849410, "FH_OPEN_INT": 119700, "FH_CHANGE_IN_OI": 20700, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1179.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 23.5, "FH_TRADE_LOW_PRICE": 19.5, "FH_CLOSING_PRICE": 20.75, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 20.75, "FH_TOT_TRADED_QTY": 128000, "FH_TOT_TRADED_VAL": 73133450, "FH_OPEN_INT": 308000, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 562.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 3.7, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 405000, "FH_TOT_TRADED_VAL": 224502750, "FH_OPEN_INT": 1017000, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 562.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 25.9, "FH_TRADE_HIGH_PRICE": 28.8, "FH_TRADE_LOW_PRICE": 25.45, "FH_CLOSING_PRICE": 27.1, "FH_LAST_TRADED_PRICE": 27.2, "FH_PREV_CLS": 24.65, "FH_SETTLE_PRICE": 27.1, "FH_TOT_TRADED_QTY": 158100, "FH_TOT_TRADED_VAL": 59671721.25, "FH_OPEN_INT": 1110525, "FH_CHANGE_IN_OI": -44625, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.7, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 787950, "FH_TOT_TRADED_VAL": 276971820, "FH_OPEN_INT": 1941825, "FH_CHANGE_IN_OI": -47175, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 26.8, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 25.1, "FH_CLOSING_PRICE": 26.8, "FH_LAST_TRADED_PRICE": 26.55, "FH_PREV_CLS": 25.9, "FH_SETTLE_PRICE": 26.8, "FH_TOT_TRADED_QTY": 186375, "FH_TOT_TRADED_VAL": 135527875, "FH_OPEN_INT": 292250, "FH_CHANGE_IN_OI": -14875, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 382375, "FH_TOT_TRADED_VAL": 269197775, "FH_OPEN_INT": 704375, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 719.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 92, "FH_TRADE_HIGH_PRICE": 92, "FH_TRADE_LOW_PRICE": 66.2, "FH_CLOSING_PRICE": 67.35, "FH_LAST_TRADED_PRICE": 67.6, "FH_PREV_CLS": 87.7, "FH_SETTLE_PRICE": 67.35, "FH_TOT_TRADED_QTY": 33750, "FH_TOT_TRADED_VAL": 51276812.5, "FH_OPEN_INT": 94375, "FH_CHANGE_IN_OI": -8125, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1495.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 9.15, "FH_TRADE_HIGH_PRICE": 18.5, "FH_TRADE_LOW_PRICE": 8.95, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 18.25, "FH_PREV_CLS": 10.2, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 593125, "FH_TOT_TRADED_VAL": 862027531.25, "FH_OPEN_INT": 236875, "FH_CHANGE_IN_OI": 28750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1495.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 47, "FH_TRADE_HIGH_PRICE": 47, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 45, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 50.45, "FH_SETTLE_PRICE": 48.8, "FH_TOT_TRADED_QTY": 5600, "FH_TOT_TRADED_VAL": 3952440, "FH_OPEN_INT": 52000, "FH_CHANGE_IN_OI": -3200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 702.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 2.6, "FH_TRADE_HIGH_PRICE": 3.85, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 152800, "FH_TOT_TRADED_VAL": 101337040, "FH_OPEN_INT": 396000, "FH_CHANGE_IN_OI": -15200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 702.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 19.05, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 14.95, "FH_CLOSING_PRICE": 20.8, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 18.9, "FH_SETTLE_PRICE": 20.8, "FH_TOT_TRADED_QTY": 41000, "FH_TOT_TRADED_VAL": 218126100, "FH_OPEN_INT": 31200, "FH_CHANGE_IN_OI": -5100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5752.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.9, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 1318275, "FH_TOT_TRADED_VAL": 117486900, "FH_OPEN_INT": 850950, "FH_CHANGE_IN_OI": -48825, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1.1, "FH_TRADE_HIGH_PRICE": 1.2, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 1771650, "FH_TOT_TRADED_VAL": 154159357.5, "FH_OPEN_INT": 1687950, "FH_CHANGE_IN_OI": 209250, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 87.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 254.95, "FH_TRADE_HIGH_PRICE": 419.15, "FH_TRADE_LOW_PRICE": 254.95, "FH_CLOSING_PRICE": 419.15, "FH_LAST_TRADED_PRICE": 419.15, "FH_PREV_CLS": 242, "FH_SETTLE_PRICE": 419.15, "FH_TOT_TRADED_QTY": 14850, "FH_TOT_TRADED_VAL": 101311942.5, "FH_OPEN_INT": 19875, "FH_CHANGE_IN_OI": 1725, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6169.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 102.6, "FH_TRADE_HIGH_PRICE": 111.25, "FH_TRADE_LOW_PRICE": 87, "FH_CLOSING_PRICE": 87.5, "FH_LAST_TRADED_PRICE": 87.5, "FH_PREV_CLS": 96.4, "FH_SETTLE_PRICE": 87.5, "FH_TOT_TRADED_QTY": 13300, "FH_TOT_TRADED_VAL": 20704798.75, "FH_OPEN_INT": 68875, "FH_CHANGE_IN_OI": -950, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1531.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 10.35, "FH_TRADE_HIGH_PRICE": 19.35, "FH_TRADE_LOW_PRICE": 8.35, "FH_CLOSING_PRICE": 15.75, "FH_LAST_TRADED_PRICE": 15.85, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 15.75, "FH_TOT_TRADED_QTY": 819375, "FH_TOT_TRADED_VAL": 1207696287.5, "FH_OPEN_INT": 275025, "FH_CHANGE_IN_OI": 57475, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1531.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 269.3, "FH_TRADE_HIGH_PRICE": 314, "FH_TRADE_LOW_PRICE": 269.25, "FH_CLOSING_PRICE": 286.9, "FH_LAST_TRADED_PRICE": 286.9, "FH_PREV_CLS": 318.95, "FH_SETTLE_PRICE": 302.8, "FH_TOT_TRADED_QTY": 1400, "FH_TOT_TRADED_VAL": 4524320, "FH_OPEN_INT": 8600, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3211.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 16, "FH_TRADE_HIGH_PRICE": 16.95, "FH_TRADE_LOW_PRICE": 11.25, "FH_CLOSING_PRICE": 12.8, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 13.2, "FH_SETTLE_PRICE": 12.8, "FH_TOT_TRADED_QTY": 17400, "FH_TOT_TRADED_VAL": 51563200, "FH_OPEN_INT": 21600, "FH_CHANGE_IN_OI": 3800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3211.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 43.6, "FH_TRADE_HIGH_PRICE": 54.4, "FH_TRADE_LOW_PRICE": 41, "FH_CLOSING_PRICE": 41.3, "FH_LAST_TRADED_PRICE": 41.9, "FH_PREV_CLS": 43.5, "FH_SETTLE_PRICE": 41.3, "FH_TOT_TRADED_QTY": 71400, "FH_TOT_TRADED_VAL": 42035035, "FH_OPEN_INT": 230300, "FH_CHANGE_IN_OI": -23800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 570.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.6, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.45, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 387800, "FH_TOT_TRADED_VAL": 212040115, "FH_OPEN_INT": 553700, "FH_CHANGE_IN_OI": -30100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 570.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 14.1, "FH_TRADE_HIGH_PRICE": 17.1, "FH_TRADE_LOW_PRICE": 13.1, "FH_CLOSING_PRICE": 13.8, "FH_LAST_TRADED_PRICE": 13.8, "FH_PREV_CLS": 14.9, "FH_SETTLE_PRICE": 13.8, "FH_TOT_TRADED_QTY": 411600, "FH_TOT_TRADED_VAL": 598935505, "FH_OPEN_INT": 269500, "FH_CHANGE_IN_OI": -38500, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1467.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.1, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.9, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 3373350, "FH_TOT_TRADED_VAL": 246677025, "FH_OPEN_INT": 4631100, "FH_CHANGE_IN_OI": 941700, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.05, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 2.05, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 2141400, "FH_TOT_TRADED_VAL": 154075020, "FH_OPEN_INT": 4598850, "FH_CHANGE_IN_OI": 141900, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 465.85, "FH_TRADE_HIGH_PRICE": 553.95, "FH_TRADE_LOW_PRICE": 375, "FH_CLOSING_PRICE": 404.9, "FH_LAST_TRADED_PRICE": 415, "FH_PREV_CLS": 436.75, "FH_SETTLE_PRICE": 404.9, "FH_TOT_TRADED_QTY": 114600, "FH_TOT_TRADED_VAL": 1656825123.75, "FH_OPEN_INT": 41100, "FH_CHANGE_IN_OI": 10350, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13985 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 309.95, "FH_TRADE_HIGH_PRICE": 399.1, "FH_TRADE_LOW_PRICE": 254.95, "FH_CLOSING_PRICE": 362.2, "FH_LAST_TRADED_PRICE": 348.05, "FH_PREV_CLS": 311.6, "FH_SETTLE_PRICE": 362.2, "FH_TOT_TRADED_QTY": 45900, "FH_TOT_TRADED_VAL": 657487473.75, "FH_OPEN_INT": 45075, "FH_CHANGE_IN_OI": 3075, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13985 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 1155, "FH_TRADE_HIGH_PRICE": 1170.95, "FH_TRADE_LOW_PRICE": 1008, "FH_CLOSING_PRICE": 1139.2, "FH_LAST_TRADED_PRICE": 1139.95, "FH_PREV_CLS": 1239.4, "FH_SETTLE_PRICE": 1139.2, "FH_TOT_TRADED_QTY": 1185, "FH_TOT_TRADED_VAL": 53426862, "FH_OPEN_INT": 1635, "FH_CHANGE_IN_OI": 405, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44265 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 771, "FH_TRADE_HIGH_PRICE": 885.5, "FH_TRADE_LOW_PRICE": 721, "FH_CLOSING_PRICE": 756.1, "FH_LAST_TRADED_PRICE": 721, "FH_PREV_CLS": 770, "FH_SETTLE_PRICE": 756.1, "FH_TOT_TRADED_QTY": 1995, "FH_TOT_TRADED_VAL": 89435081.25, "FH_OPEN_INT": 2145, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44265 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 25, "FH_TRADE_HIGH_PRICE": 34.5, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 27.85, "FH_LAST_TRADED_PRICE": 28.3, "FH_PREV_CLS": 26.25, "FH_SETTLE_PRICE": 27.85, "FH_TOT_TRADED_QTY": 466000, "FH_TOT_TRADED_VAL": 247075150, "FH_OPEN_INT": 598000, "FH_CHANGE_IN_OI": -22000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 521.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.45, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 481000, "FH_TOT_TRADED_VAL": 241955500, "FH_OPEN_INT": 502000, "FH_CHANGE_IN_OI": -52000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 521.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 32.1, "FH_TRADE_HIGH_PRICE": 38.65, "FH_TRADE_LOW_PRICE": 32.1, "FH_CLOSING_PRICE": 38.45, "FH_LAST_TRADED_PRICE": 38.45, "FH_PREV_CLS": 30.75, "FH_SETTLE_PRICE": 40.55, "FH_TOT_TRADED_QTY": 31000, "FH_TOT_TRADED_VAL": 20624250, "FH_OPEN_INT": 44000, "FH_CHANGE_IN_OI": -4000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 661 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.15, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 7.6, "FH_TOT_TRADED_QTY": 38000, "FH_TOT_TRADED_VAL": 24120750, "FH_OPEN_INT": 193000, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 661 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 241.95, "FH_TRADE_HIGH_PRICE": 300.3, "FH_TRADE_LOW_PRICE": 208, "FH_CLOSING_PRICE": 266.8, "FH_LAST_TRADED_PRICE": 271.35, "FH_PREV_CLS": 257.45, "FH_SETTLE_PRICE": 266.8, "FH_TOT_TRADED_QTY": 31650, "FH_TOT_TRADED_VAL": 185539425, "FH_OPEN_INT": 35400, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5799 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 55.4, "FH_TRADE_HIGH_PRICE": 67.05, "FH_TRADE_LOW_PRICE": 39.15, "FH_CLOSING_PRICE": 41.55, "FH_LAST_TRADED_PRICE": 43.5, "FH_PREV_CLS": 52.8, "FH_SETTLE_PRICE": 41.55, "FH_TOT_TRADED_QTY": 119400, "FH_TOT_TRADED_VAL": 674559367.5, "FH_OPEN_INT": 83550, "FH_CHANGE_IN_OI": 7650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5799 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 17.5, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 12.15, "FH_CLOSING_PRICE": 13.15, "FH_LAST_TRADED_PRICE": 13.45, "FH_PREV_CLS": 17.05, "FH_SETTLE_PRICE": 13.15, "FH_TOT_TRADED_QTY": 298650, "FH_TOT_TRADED_VAL": 135469125, "FH_OPEN_INT": 275550, "FH_CHANGE_IN_OI": 79200, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 438.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 8.1, "FH_TRADE_HIGH_PRICE": 12.65, "FH_TRADE_LOW_PRICE": 7.85, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 11.8, "FH_PREV_CLS": 7.75, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 493350, "FH_TOT_TRADED_VAL": 221885730, "FH_OPEN_INT": 293700, "FH_CHANGE_IN_OI": -67650, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 438.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 79.1, "FH_TRADE_HIGH_PRICE": 84.5, "FH_TRADE_LOW_PRICE": 69.05, "FH_CLOSING_PRICE": 74.5, "FH_LAST_TRADED_PRICE": 74.5, "FH_PREV_CLS": 79.2, "FH_SETTLE_PRICE": 74.5, "FH_TOT_TRADED_QTY": 7350, "FH_TOT_TRADED_VAL": 11605930, "FH_OPEN_INT": 38850, "FH_CHANGE_IN_OI": -2450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1552 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 15.35, "FH_TRADE_HIGH_PRICE": 18.2, "FH_TRADE_LOW_PRICE": 14.35, "FH_CLOSING_PRICE": 16.45, "FH_LAST_TRADED_PRICE": 16.45, "FH_PREV_CLS": 17.2, "FH_SETTLE_PRICE": 16.45, "FH_TOT_TRADED_QTY": 18550, "FH_TOT_TRADED_VAL": 28128887.5, "FH_OPEN_INT": 142450, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1552 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 77.4, "FH_TRADE_HIGH_PRICE": 86.45, "FH_TRADE_LOW_PRICE": 61, "FH_CLOSING_PRICE": 68.85, "FH_LAST_TRADED_PRICE": 66.15, "FH_PREV_CLS": 77.4, "FH_SETTLE_PRICE": 68.85, "FH_TOT_TRADED_QTY": 320125, "FH_TOT_TRADED_VAL": 487835530, "FH_OPEN_INT": 180700, "FH_CHANGE_IN_OI": -31200, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1481.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 20, "FH_TRADE_HIGH_PRICE": 33.3, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 30, "FH_LAST_TRADED_PRICE": 30.8, "FH_PREV_CLS": 23.7, "FH_SETTLE_PRICE": 30, "FH_TOT_TRADED_QTY": 533650, "FH_TOT_TRADED_VAL": 787496157.5, "FH_OPEN_INT": 288600, "FH_CHANGE_IN_OI": 30875, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1481.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 73.5, "FH_TRADE_HIGH_PRICE": 78.8, "FH_TRADE_LOW_PRICE": 70.95, "FH_CLOSING_PRICE": 72.05, "FH_LAST_TRADED_PRICE": 73.5, "FH_PREV_CLS": 73.5, "FH_SETTLE_PRICE": 72.05, "FH_TOT_TRADED_QTY": 18850, "FH_TOT_TRADED_VAL": 17223390, "FH_OPEN_INT": 48575, "FH_CHANGE_IN_OI": -1450, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 900.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 6.9, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.1, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 105850, "FH_TOT_TRADED_VAL": 89565448.75, "FH_OPEN_INT": 162400, "FH_CHANGE_IN_OI": -28275, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 900.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 129, "FH_TRADE_HIGH_PRICE": 131.9, "FH_TRADE_LOW_PRICE": 68.9, "FH_CLOSING_PRICE": 73.3, "FH_LAST_TRADED_PRICE": 75.05, "FH_PREV_CLS": 130, "FH_SETTLE_PRICE": 73.3, "FH_TOT_TRADED_QTY": 1107250, "FH_TOT_TRADED_VAL": 2581074112.5, "FH_OPEN_INT": 233500, "FH_CHANGE_IN_OI": 174500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2216 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 42.1, "FH_TRADE_HIGH_PRICE": 123.9, "FH_TRADE_LOW_PRICE": 39.35, "FH_CLOSING_PRICE": 115.6, "FH_LAST_TRADED_PRICE": 109.15, "FH_PREV_CLS": 42.1, "FH_SETTLE_PRICE": 115.6, "FH_TOT_TRADED_QTY": 1070750, "FH_TOT_TRADED_VAL": 2507517262.5, "FH_OPEN_INT": 168250, "FH_CHANGE_IN_OI": 38750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2216 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 15.3, "FH_TRADE_HIGH_PRICE": 15.4, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 14.6, "FH_LAST_TRADED_PRICE": 14.6, "FH_PREV_CLS": 14.95, "FH_SETTLE_PRICE": 14.6, "FH_TOT_TRADED_QTY": 39264, "FH_TOT_TRADED_VAL": 5876512, "FH_OPEN_INT": 173416, "FH_CHANGE_IN_OI": -6544, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 148.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 0.4, "FH_TRADE_HIGH_PRICE": 0.5, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.4, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 189776, "FH_TOT_TRADED_VAL": 25702050.8, "FH_OPEN_INT": 546424, "FH_CHANGE_IN_OI": 13088, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 148.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 347.75, "FH_TRADE_HIGH_PRICE": 389.1, "FH_TRADE_LOW_PRICE": 316.95, "FH_CLOSING_PRICE": 334.15, "FH_LAST_TRADED_PRICE": 332.1, "FH_PREV_CLS": 372.5, "FH_SETTLE_PRICE": 334.15, "FH_TOT_TRADED_QTY": 22000, "FH_TOT_TRADED_VAL": 170492600, "FH_OPEN_INT": 38875, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7570.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 135, "FH_TRADE_HIGH_PRICE": 172.05, "FH_TRADE_LOW_PRICE": 124.35, "FH_CLOSING_PRICE": 145, "FH_LAST_TRADED_PRICE": 140.25, "FH_PREV_CLS": 127.15, "FH_SETTLE_PRICE": 145, "FH_TOT_TRADED_QTY": 102125, "FH_TOT_TRADED_VAL": 770419550, "FH_OPEN_INT": 59250, "FH_CHANGE_IN_OI": 750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7570.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 45, "FH_TRADE_HIGH_PRICE": 56.85, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 53.55, "FH_LAST_TRADED_PRICE": 53.85, "FH_PREV_CLS": 41.6, "FH_SETTLE_PRICE": 53.55, "FH_TOT_TRADED_QTY": 55275, "FH_TOT_TRADED_VAL": 34434798.75, "FH_OPEN_INT": 95700, "FH_CHANGE_IN_OI": 9900, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 620.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 3.5, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.9, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 436425, "FH_TOT_TRADED_VAL": 249759056.25, "FH_OPEN_INT": 499125, "FH_CHANGE_IN_OI": 38775, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 620.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 43.3, "FH_TRADE_HIGH_PRICE": 45.7, "FH_TRADE_LOW_PRICE": 39.45, "FH_CLOSING_PRICE": 40.05, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 54.1, "FH_SETTLE_PRICE": 40.05, "FH_TOT_TRADED_QTY": 9000, "FH_TOT_TRADED_VAL": 9728750, "FH_OPEN_INT": 63500, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1057.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 14, "FH_TRADE_HIGH_PRICE": 18.45, "FH_TRADE_LOW_PRICE": 13.8, "FH_CLOSING_PRICE": 18, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 18, "FH_TOT_TRADED_QTY": 62500, "FH_TOT_TRADED_VAL": 66019450, "FH_OPEN_INT": 89500, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1057.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 57.6, "FH_TRADE_HIGH_PRICE": 98.7, "FH_TRADE_LOW_PRICE": 57.6, "FH_CLOSING_PRICE": 90.75, "FH_LAST_TRADED_PRICE": 90.8, "FH_PREV_CLS": 81.45, "FH_SETTLE_PRICE": 90.75, "FH_TOT_TRADED_QTY": 843300, "FH_TOT_TRADED_VAL": 4880790007.5, "FH_OPEN_INT": 450600, "FH_CHANGE_IN_OI": 13350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5667 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=11-09-2025&to=11-09-2025&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": 158, "FH_TRADE_HIGH_PRICE": 185.95, "FH_TRADE_LOW_PRICE": 113.85, "FH_CLOSING_PRICE": 118.3, "FH_LAST_TRADED_PRICE": 118.65, "FH_PREV_CLS": 140.65, "FH_SETTLE_PRICE": 118.3, "FH_TOT_TRADED_QTY": 120450, "FH_TOT_TRADED_VAL": 702293347.5, "FH_OPEN_INT": 267000, "FH_CHANGE_IN_OI": -4650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "11-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-10T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5667 } ] } ] }