{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 17.75, "FH_TRADE_HIGH_PRICE": 25.8, "FH_TRADE_LOW_PRICE": 15.9, "FH_CLOSING_PRICE": 23.3, "FH_LAST_TRADED_PRICE": 23.6, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 23.3, "FH_TOT_TRADED_QTY": 3072625, "FH_TOT_TRADED_VAL": 1636517792.5, "FH_OPEN_INT": 370125, "FH_CHANGE_IN_OI": 18800, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 510.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 30.05, "FH_TRADE_HIGH_PRICE": 31, "FH_TRADE_LOW_PRICE": 19.65, "FH_CLOSING_PRICE": 21.7, "FH_LAST_TRADED_PRICE": 22.1, "FH_PREV_CLS": 30, "FH_SETTLE_PRICE": 21.7, "FH_TOT_TRADED_QTY": 757875, "FH_TOT_TRADED_VAL": 403446413.75, "FH_OPEN_INT": 237350, "FH_CHANGE_IN_OI": 129250, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 510.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 52.2, "FH_TRADE_HIGH_PRICE": 67.5, "FH_TRADE_LOW_PRICE": 50.25, "FH_CLOSING_PRICE": 60.1, "FH_LAST_TRADED_PRICE": 60.6, "FH_PREV_CLS": 52.15, "FH_SETTLE_PRICE": 60.1, "FH_TOT_TRADED_QTY": 201300, "FH_TOT_TRADED_VAL": 269743485, "FH_OPEN_INT": 30250, "FH_CHANGE_IN_OI": 9350, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1295.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 43, "FH_TRADE_HIGH_PRICE": 47, "FH_TRADE_LOW_PRICE": 38, "FH_CLOSING_PRICE": 39.05, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 46.5, "FH_SETTLE_PRICE": 39.05, "FH_TOT_TRADED_QTY": 66000, "FH_TOT_TRADED_VAL": 87232117.5, "FH_OPEN_INT": 19250, "FH_CHANGE_IN_OI": 7700, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1295.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 55.05, "FH_TRADE_HIGH_PRICE": 90.05, "FH_TRADE_LOW_PRICE": 55, "FH_CLOSING_PRICE": 77.15, "FH_LAST_TRADED_PRICE": 77.4, "FH_PREV_CLS": 63.35, "FH_SETTLE_PRICE": 77.15, "FH_TOT_TRADED_QTY": 599375, "FH_TOT_TRADED_VAL": 2235224678.75, "FH_OPEN_INT": 148225, "FH_CHANGE_IN_OI": 48300, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3637.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 105, "FH_TRADE_HIGH_PRICE": 106.65, "FH_TRADE_LOW_PRICE": 71, "FH_CLOSING_PRICE": 77.9, "FH_LAST_TRADED_PRICE": 78.75, "FH_PREV_CLS": 94.35, "FH_SETTLE_PRICE": 77.9, "FH_TOT_TRADED_QTY": 229075, "FH_TOT_TRADED_VAL": 854610373.75, "FH_OPEN_INT": 90125, "FH_CHANGE_IN_OI": 55125, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3637.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.75, "FH_TRADE_HIGH_PRICE": 12.55, "FH_TRADE_LOW_PRICE": 9.2, "FH_CLOSING_PRICE": 10.2, "FH_LAST_TRADED_PRICE": 10.4, "FH_PREV_CLS": 9.45, "FH_SETTLE_PRICE": 10.2, "FH_TOT_TRADED_QTY": 1243800, "FH_TOT_TRADED_VAL": 349506990, "FH_OPEN_INT": 1251000, "FH_CHANGE_IN_OI": 216000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 271.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 9, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 7.2, "FH_LAST_TRADED_PRICE": 7.05, "FH_PREV_CLS": 8.65, "FH_SETTLE_PRICE": 7.2, "FH_TOT_TRADED_QTY": 1081800, "FH_TOT_TRADED_VAL": 300199320, "FH_OPEN_INT": 1072800, "FH_CHANGE_IN_OI": 194400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 271.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 5.45, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 5.6, "FH_PREV_CLS": 6.6, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 3621875, "FH_TOT_TRADED_VAL": 874880937.5, "FH_OPEN_INT": 1193750, "FH_CHANGE_IN_OI": 421875, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.9, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 11.2, "FH_CLOSING_PRICE": 13.45, "FH_LAST_TRADED_PRICE": 15, "FH_PREV_CLS": 13.9, "FH_SETTLE_PRICE": 13.45, "FH_TOT_TRADED_QTY": 343750, "FH_TOT_TRADED_VAL": 85183437.5, "FH_OPEN_INT": 215625, "FH_CHANGE_IN_OI": 125000, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 29.9, "FH_TRADE_HIGH_PRICE": 35.45, "FH_TRADE_LOW_PRICE": 25.45, "FH_CLOSING_PRICE": 31.15, "FH_LAST_TRADED_PRICE": 32.6, "FH_PREV_CLS": 29.7, "FH_SETTLE_PRICE": 31.15, "FH_TOT_TRADED_QTY": 375750, "FH_TOT_TRADED_VAL": 523298137.5, "FH_OPEN_INT": 133875, "FH_CHANGE_IN_OI": 66375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1359.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 56.45, "FH_TRADE_HIGH_PRICE": 59.4, "FH_TRADE_LOW_PRICE": 49.1, "FH_CLOSING_PRICE": 53.7, "FH_LAST_TRADED_PRICE": 51.8, "FH_PREV_CLS": 54.15, "FH_SETTLE_PRICE": 53.7, "FH_TOT_TRADED_QTY": 149250, "FH_TOT_TRADED_VAL": 210795356.25, "FH_OPEN_INT": 68625, "FH_CHANGE_IN_OI": 9750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1359.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 92.95, "FH_TRADE_HIGH_PRICE": 92.95, "FH_TRADE_LOW_PRICE": 76.55, "FH_CLOSING_PRICE": 78, "FH_LAST_TRADED_PRICE": 76.85, "FH_PREV_CLS": 85.25, "FH_SETTLE_PRICE": 78, "FH_TOT_TRADED_QTY": 4225, "FH_TOT_TRADED_VAL": 8300662.5, "FH_OPEN_INT": 2600, "FH_CHANGE_IN_OI": 2600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1880.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BLUESTARCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BLUESTARCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 64.35, "FH_TRADE_HIGH_PRICE": 67.55, "FH_TRADE_LOW_PRICE": 55, "FH_CLOSING_PRICE": 63.45, "FH_LAST_TRADED_PRICE": 63.45, "FH_PREV_CLS": 274.25, "FH_SETTLE_PRICE": 94.45, "FH_TOT_TRADED_QTY": 4225, "FH_TOT_TRADED_VAL": 8209191.25, "FH_OPEN_INT": 1625, "FH_CHANGE_IN_OI": 1625, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1880.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 244.65, "FH_TRADE_HIGH_PRICE": 291.15, "FH_TRADE_LOW_PRICE": 188.9, "FH_CLOSING_PRICE": 236.15, "FH_LAST_TRADED_PRICE": 226.7, "FH_PREV_CLS": 218.7, "FH_SETTLE_PRICE": 236.15, "FH_TOT_TRADED_QTY": 176000, "FH_TOT_TRADED_VAL": 1294543137.5, "FH_OPEN_INT": 33000, "FH_CHANGE_IN_OI": 18500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7106.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 220.85, "FH_TRADE_HIGH_PRICE": 270.35, "FH_TRADE_LOW_PRICE": 186.75, "FH_CLOSING_PRICE": 203.25, "FH_LAST_TRADED_PRICE": 190.05, "FH_PREV_CLS": 229.25, "FH_SETTLE_PRICE": 203.25, "FH_TOT_TRADED_QTY": 60750, "FH_TOT_TRADED_VAL": 444242162.5, "FH_OPEN_INT": 16500, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7106.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 81, "FH_TRADE_HIGH_PRICE": 94.4, "FH_TRADE_LOW_PRICE": 77.2, "FH_CLOSING_PRICE": 84.5, "FH_LAST_TRADED_PRICE": 85.8, "FH_PREV_CLS": 82.45, "FH_SETTLE_PRICE": 84.5, "FH_TOT_TRADED_QTY": 340375, "FH_TOT_TRADED_VAL": 1237700100, "FH_OPEN_INT": 74375, "FH_CHANGE_IN_OI": 29750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3560.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 64, "FH_TRADE_HIGH_PRICE": 67.65, "FH_TRADE_LOW_PRICE": 50.5, "FH_CLOSING_PRICE": 58.95, "FH_LAST_TRADED_PRICE": 57.5, "FH_PREV_CLS": 64.65, "FH_SETTLE_PRICE": 58.95, "FH_TOT_TRADED_QTY": 244125, "FH_TOT_TRADED_VAL": 881127388.75, "FH_OPEN_INT": 75250, "FH_CHANGE_IN_OI": 34300, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3560.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.45, "FH_TRADE_HIGH_PRICE": 8.6, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 1868400, "FH_TOT_TRADED_VAL": 714801982.5, "FH_OPEN_INT": 1075950, "FH_CHANGE_IN_OI": 417150, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 8.45, "FH_TRADE_HIGH_PRICE": 9.85, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 6.55, "FH_LAST_TRADED_PRICE": 6.5, "FH_PREV_CLS": 7.15, "FH_SETTLE_PRICE": 6.55, "FH_TOT_TRADED_QTY": 1890000, "FH_TOT_TRADED_VAL": 721668352.5, "FH_OPEN_INT": 1367550, "FH_CHANGE_IN_OI": 321300, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 210, "FH_TRADE_HIGH_PRICE": 225, "FH_TRADE_LOW_PRICE": 160, "FH_CLOSING_PRICE": 166.5, "FH_LAST_TRADED_PRICE": 173.05, "FH_PREV_CLS": 152.15, "FH_SETTLE_PRICE": 166.5, "FH_TOT_TRADED_QTY": 585750, "FH_TOT_TRADED_VAL": 3097957875, "FH_OPEN_INT": 129300, "FH_CHANGE_IN_OI": -11550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5091.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 129, "FH_TRADE_HIGH_PRICE": 160.85, "FH_TRADE_LOW_PRICE": 122, "FH_CLOSING_PRICE": 155.05, "FH_LAST_TRADED_PRICE": 151.95, "FH_PREV_CLS": 172.5, "FH_SETTLE_PRICE": 155.05, "FH_TOT_TRADED_QTY": 417750, "FH_TOT_TRADED_VAL": 2190987037.5, "FH_OPEN_INT": 64200, "FH_CHANGE_IN_OI": 15600, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5091.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 357.05, "FH_TRADE_HIGH_PRICE": 378.75, "FH_TRADE_LOW_PRICE": 310.8, "FH_CLOSING_PRICE": 310.8, "FH_LAST_TRADED_PRICE": 310.8, "FH_PREV_CLS": 699.85, "FH_SETTLE_PRICE": 310.8, "FH_TOT_TRADED_QTY": 1700, "FH_TOT_TRADED_VAL": 12814530, "FH_OPEN_INT": 500, "FH_CHANGE_IN_OI": 500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7254 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 998, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 998, "FH_SETTLE_PRICE": 450.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7254 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 70, "FH_TRADE_HIGH_PRICE": 97.1, "FH_TRADE_LOW_PRICE": 68.85, "FH_CLOSING_PRICE": 74.35, "FH_LAST_TRADED_PRICE": 73.25, "FH_PREV_CLS": 69.45, "FH_SETTLE_PRICE": 74.35, "FH_TOT_TRADED_QTY": 241000, "FH_TOT_TRADED_VAL": 617614450, "FH_OPEN_INT": 43250, "FH_CHANGE_IN_OI": 6250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2489 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 41.85, "FH_TRADE_HIGH_PRICE": 51.45, "FH_TRADE_LOW_PRICE": 35.8, "FH_CLOSING_PRICE": 49.1, "FH_LAST_TRADED_PRICE": 50.25, "FH_PREV_CLS": 49.3, "FH_SETTLE_PRICE": 49.1, "FH_TOT_TRADED_QTY": 326250, "FH_TOT_TRADED_VAL": 822931662.5, "FH_OPEN_INT": 59750, "FH_CHANGE_IN_OI": 31250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2489 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 385, "FH_TRADE_HIGH_PRICE": 403.5, "FH_TRADE_LOW_PRICE": 312.4, "FH_CLOSING_PRICE": 372.55, "FH_LAST_TRADED_PRICE": 383.95, "FH_PREV_CLS": 348.65, "FH_SETTLE_PRICE": 372.55, "FH_TOT_TRADED_QTY": 249300, "FH_TOT_TRADED_VAL": 3782438977.5, "FH_OPEN_INT": 48550, "FH_CHANGE_IN_OI": 13600, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14752 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 370.3, "FH_TRADE_HIGH_PRICE": 424.9, "FH_TRADE_LOW_PRICE": 341.05, "FH_CLOSING_PRICE": 362.95, "FH_LAST_TRADED_PRICE": 372, "FH_PREV_CLS": 394.45, "FH_SETTLE_PRICE": 362.95, "FH_TOT_TRADED_QTY": 94600, "FH_TOT_TRADED_VAL": 1435278907.5, "FH_OPEN_INT": 31500, "FH_CHANGE_IN_OI": 14600, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14752 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 32.3, "FH_TRADE_HIGH_PRICE": 42.45, "FH_TRADE_LOW_PRICE": 31, "FH_CLOSING_PRICE": 38.5, "FH_LAST_TRADED_PRICE": 39.4, "FH_PREV_CLS": 34.9, "FH_SETTLE_PRICE": 38.5, "FH_TOT_TRADED_QTY": 202000, "FH_TOT_TRADED_VAL": 233648075, "FH_OPEN_INT": 164500, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1124.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 38.4, "FH_TRADE_HIGH_PRICE": 39.2, "FH_TRADE_LOW_PRICE": 25.4, "FH_CLOSING_PRICE": 28.7, "FH_LAST_TRADED_PRICE": 28.3, "FH_PREV_CLS": 32.3, "FH_SETTLE_PRICE": 28.7, "FH_TOT_TRADED_QTY": 232000, "FH_TOT_TRADED_VAL": 266810225, "FH_OPEN_INT": 338500, "FH_CHANGE_IN_OI": 22000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1124.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 26.85, "FH_TRADE_HIGH_PRICE": 29, "FH_TRADE_LOW_PRICE": 23.25, "FH_CLOSING_PRICE": 26.8, "FH_LAST_TRADED_PRICE": 27.6, "FH_PREV_CLS": 25.75, "FH_SETTLE_PRICE": 26.8, "FH_TOT_TRADED_QTY": 2190000, "FH_TOT_TRADED_VAL": 2356270125, "FH_OPEN_INT": 604375, "FH_CHANGE_IN_OI": 360625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1051.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 18.5, "FH_TRADE_HIGH_PRICE": 20.3, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 16.7, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 2568125, "FH_TOT_TRADED_VAL": 2744294125, "FH_OPEN_INT": 875000, "FH_CHANGE_IN_OI": 429375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1051.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 66.45, "FH_TRADE_HIGH_PRICE": 96.5, "FH_TRADE_LOW_PRICE": 62.75, "FH_CLOSING_PRICE": 66.5, "FH_LAST_TRADED_PRICE": 70.15, "FH_PREV_CLS": 67.2, "FH_SETTLE_PRICE": 66.5, "FH_TOT_TRADED_QTY": 2271000, "FH_TOT_TRADED_VAL": 5405476980, "FH_OPEN_INT": 714600, "FH_CHANGE_IN_OI": 322200, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2275.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 81.3, "FH_TRADE_HIGH_PRICE": 90, "FH_TRADE_LOW_PRICE": 57, "FH_CLOSING_PRICE": 76.3, "FH_LAST_TRADED_PRICE": 73.6, "FH_PREV_CLS": 81.3, "FH_SETTLE_PRICE": 76.3, "FH_TOT_TRADED_QTY": 1188300, "FH_TOT_TRADED_VAL": 2814446340, "FH_OPEN_INT": 597600, "FH_CHANGE_IN_OI": 272700, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2275.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 42.45, "FH_TRADE_HIGH_PRICE": 47.05, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 43.55, "FH_LAST_TRADED_PRICE": 44.65, "FH_PREV_CLS": 43.25, "FH_SETTLE_PRICE": 43.55, "FH_TOT_TRADED_QTY": 30500, "FH_TOT_TRADED_VAL": 47693850, "FH_OPEN_INT": 16000, "FH_CHANGE_IN_OI": 12500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1519.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 32, "FH_TRADE_HIGH_PRICE": 35.75, "FH_TRADE_LOW_PRICE": 29.15, "FH_CLOSING_PRICE": 34.9, "FH_LAST_TRADED_PRICE": 35.6, "FH_PREV_CLS": 33.35, "FH_SETTLE_PRICE": 34.9, "FH_TOT_TRADED_QTY": 45500, "FH_TOT_TRADED_VAL": 70646375, "FH_OPEN_INT": 41500, "FH_CHANGE_IN_OI": 13500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1519.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15.05, "FH_TRADE_HIGH_PRICE": 17.7, "FH_TRADE_LOW_PRICE": 13.45, "FH_CLOSING_PRICE": 15.5, "FH_LAST_TRADED_PRICE": 16.25, "FH_PREV_CLS": 16.05, "FH_SETTLE_PRICE": 15.5, "FH_TOT_TRADED_QTY": 676250, "FH_TOT_TRADED_VAL": 369243125, "FH_OPEN_INT": 316250, "FH_CHANGE_IN_OI": 127500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 528.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15.35, "FH_TRADE_HIGH_PRICE": 18, "FH_TRADE_LOW_PRICE": 12.8, "FH_CLOSING_PRICE": 14.05, "FH_LAST_TRADED_PRICE": 13.55, "FH_PREV_CLS": 14.7, "FH_SETTLE_PRICE": 14.05, "FH_TOT_TRADED_QTY": 376250, "FH_TOT_TRADED_VAL": 204815625, "FH_OPEN_INT": 333750, "FH_CHANGE_IN_OI": 158750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 528.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=RELIANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RELIANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.45, "FH_TRADE_HIGH_PRICE": 40.8, "FH_TRADE_LOW_PRICE": 27.75, "FH_CLOSING_PRICE": 38.35, "FH_LAST_TRADED_PRICE": 40.1, "FH_PREV_CLS": 36.45, "FH_SETTLE_PRICE": 38.35, "FH_TOT_TRADED_QTY": 4541500, "FH_TOT_TRADED_VAL": 6467932800, "FH_OPEN_INT": 1208500, "FH_CHANGE_IN_OI": 930500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1385.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 33.7, "FH_TRADE_HIGH_PRICE": 41.85, "FH_TRADE_LOW_PRICE": 29.1, "FH_CLOSING_PRICE": 31.55, "FH_LAST_TRADED_PRICE": 31.35, "FH_PREV_CLS": 31.3, "FH_SETTLE_PRICE": 31.55, "FH_TOT_TRADED_QTY": 2587000, "FH_TOT_TRADED_VAL": 3685133825, "FH_OPEN_INT": 1088500, "FH_CHANGE_IN_OI": 696500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1385.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 23.25, "FH_TRADE_HIGH_PRICE": 28.15, "FH_TRADE_LOW_PRICE": 21.6, "FH_CLOSING_PRICE": 24.25, "FH_LAST_TRADED_PRICE": 24.3, "FH_PREV_CLS": 24.85, "FH_SETTLE_PRICE": 24.25, "FH_TOT_TRADED_QTY": 2111250, "FH_TOT_TRADED_VAL": 1911867637.5, "FH_OPEN_INT": 468000, "FH_CHANGE_IN_OI": 227250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 876.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 25.05, "FH_TRADE_HIGH_PRICE": 27.4, "FH_TRADE_LOW_PRICE": 20.05, "FH_CLOSING_PRICE": 23, "FH_LAST_TRADED_PRICE": 23.2, "FH_PREV_CLS": 23.55, "FH_SETTLE_PRICE": 23, "FH_TOT_TRADED_QTY": 2185500, "FH_TOT_TRADED_VAL": 1973537325, "FH_OPEN_INT": 836250, "FH_CHANGE_IN_OI": 423000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 876.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 640, "FH_TRADE_HIGH_PRICE": 729.15, "FH_TRADE_LOW_PRICE": 539.75, "FH_CLOSING_PRICE": 608.65, "FH_LAST_TRADED_PRICE": 625, "FH_PREV_CLS": 635.3, "FH_SETTLE_PRICE": 608.65, "FH_TOT_TRADED_QTY": 86950, "FH_TOT_TRADED_VAL": 1512452297.5, "FH_OPEN_INT": 18600, "FH_CHANGE_IN_OI": 7300, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 16678 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 603.55, "FH_TRADE_HIGH_PRICE": 718.45, "FH_TRADE_LOW_PRICE": 496.6, "FH_CLOSING_PRICE": 571.9, "FH_LAST_TRADED_PRICE": 554, "FH_PREV_CLS": 603.45, "FH_SETTLE_PRICE": 571.9, "FH_TOT_TRADED_QTY": 69450, "FH_TOT_TRADED_VAL": 1204147140, "FH_OPEN_INT": 13950, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 16678 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 87.5, "FH_TRADE_HIGH_PRICE": 99.5, "FH_TRADE_LOW_PRICE": 80.45, "FH_CLOSING_PRICE": 88.6, "FH_LAST_TRADED_PRICE": 88.4, "FH_PREV_CLS": 151, "FH_SETTLE_PRICE": 88.6, "FH_TOT_TRADED_QTY": 27000, "FH_TOT_TRADED_VAL": 79373420, "FH_OPEN_INT": 15800, "FH_CHANGE_IN_OI": 15200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2850.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 84.45, "FH_TRADE_HIGH_PRICE": 98, "FH_TRADE_LOW_PRICE": 68, "FH_CLOSING_PRICE": 72.2, "FH_LAST_TRADED_PRICE": 72.05, "FH_PREV_CLS": 81.55, "FH_SETTLE_PRICE": 72.2, "FH_TOT_TRADED_QTY": 51800, "FH_TOT_TRADED_VAL": 151519220, "FH_OPEN_INT": 40000, "FH_CHANGE_IN_OI": 30600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2850.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=CIPLA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CIPLA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 44.75, "FH_TRADE_HIGH_PRICE": 47, "FH_TRADE_LOW_PRICE": 38.25, "FH_CLOSING_PRICE": 42, "FH_LAST_TRADED_PRICE": 41.95, "FH_PREV_CLS": 42.65, "FH_SETTLE_PRICE": 42, "FH_TOT_TRADED_QTY": 265125, "FH_TOT_TRADED_VAL": 430209675, "FH_OPEN_INT": 108375, "FH_CHANGE_IN_OI": 36375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1580.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 36.2, "FH_TRADE_HIGH_PRICE": 40.7, "FH_TRADE_LOW_PRICE": 33.75, "FH_CLOSING_PRICE": 35.1, "FH_LAST_TRADED_PRICE": 35.6, "FH_PREV_CLS": 36.85, "FH_SETTLE_PRICE": 35.1, "FH_TOT_TRADED_QTY": 157500, "FH_TOT_TRADED_VAL": 254530106.25, "FH_OPEN_INT": 67500, "FH_CHANGE_IN_OI": 17625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1580.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NESTLEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NESTLEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 33.55, "FH_TRADE_HIGH_PRICE": 34.5, "FH_TRADE_LOW_PRICE": 29.7, "FH_CLOSING_PRICE": 31.5, "FH_LAST_TRADED_PRICE": 31.65, "FH_PREV_CLS": 33.6, "FH_SETTLE_PRICE": 31.5, "FH_TOT_TRADED_QTY": 203500, "FH_TOT_TRADED_VAL": 242659225, "FH_OPEN_INT": 64000, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1162.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 25.5, "FH_TRADE_HIGH_PRICE": 26.5, "FH_TRADE_LOW_PRICE": 21.85, "FH_CLOSING_PRICE": 23.5, "FH_LAST_TRADED_PRICE": 23.3, "FH_PREV_CLS": 23.9, "FH_SETTLE_PRICE": 23.5, "FH_TOT_TRADED_QTY": 107500, "FH_TOT_TRADED_VAL": 127271975, "FH_OPEN_INT": 66500, "FH_CHANGE_IN_OI": 28000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1162.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 51.6, "FH_TRADE_HIGH_PRICE": 65.5, "FH_TRADE_LOW_PRICE": 46.55, "FH_CLOSING_PRICE": 49.8, "FH_LAST_TRADED_PRICE": 49.45, "FH_PREV_CLS": 51.6, "FH_SETTLE_PRICE": 49.8, "FH_TOT_TRADED_QTY": 149250, "FH_TOT_TRADED_VAL": 280330031.25, "FH_OPEN_INT": 34500, "FH_CHANGE_IN_OI": 17625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1816.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 47.05, "FH_TRADE_HIGH_PRICE": 47.05, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 42.9, "FH_LAST_TRADED_PRICE": 43.75, "FH_PREV_CLS": 42.65, "FH_SETTLE_PRICE": 42.9, "FH_TOT_TRADED_QTY": 59625, "FH_TOT_TRADED_VAL": 110810268.75, "FH_OPEN_INT": 30750, "FH_CHANGE_IN_OI": 12375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1816.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 40.05, "FH_TRADE_HIGH_PRICE": 53.1, "FH_TRADE_LOW_PRICE": 37, "FH_CLOSING_PRICE": 37.85, "FH_LAST_TRADED_PRICE": 37.95, "FH_PREV_CLS": 39.1, "FH_SETTLE_PRICE": 37.85, "FH_TOT_TRADED_QTY": 1410275, "FH_TOT_TRADED_VAL": 1923956007.5, "FH_OPEN_INT": 266950, "FH_CHANGE_IN_OI": 166725, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1315.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35.75, "FH_TRADE_HIGH_PRICE": 39.85, "FH_TRADE_LOW_PRICE": 27.65, "FH_CLOSING_PRICE": 33.15, "FH_LAST_TRADED_PRICE": 34.15, "FH_PREV_CLS": 37.65, "FH_SETTLE_PRICE": 33.15, "FH_TOT_TRADED_QTY": 774250, "FH_TOT_TRADED_VAL": 1047018940, "FH_OPEN_INT": 207575, "FH_CHANGE_IN_OI": 178125, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1315.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 272.25, "FH_TRADE_HIGH_PRICE": 285.05, "FH_TRADE_LOW_PRICE": 231.45, "FH_CLOSING_PRICE": 236.95, "FH_LAST_TRADED_PRICE": 238, "FH_PREV_CLS": 253.6, "FH_SETTLE_PRICE": 236.95, "FH_TOT_TRADED_QTY": 157575, "FH_TOT_TRADED_VAL": 1411717211.25, "FH_OPEN_INT": 49050, "FH_CHANGE_IN_OI": 18600, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8689.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 212.15, "FH_TRADE_HIGH_PRICE": 247.85, "FH_TRADE_LOW_PRICE": 198.9, "FH_CLOSING_PRICE": 223.75, "FH_LAST_TRADED_PRICE": 219.85, "FH_PREV_CLS": 217.6, "FH_SETTLE_PRICE": 223.75, "FH_TOT_TRADED_QTY": 87150, "FH_TOT_TRADED_VAL": 777461145, "FH_OPEN_INT": 36075, "FH_CHANGE_IN_OI": 15525, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8689.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 113, "FH_TRADE_HIGH_PRICE": 116.65, "FH_TRADE_LOW_PRICE": 95.1, "FH_CLOSING_PRICE": 101.8, "FH_LAST_TRADED_PRICE": 97.85, "FH_PREV_CLS": 113, "FH_SETTLE_PRICE": 101.8, "FH_TOT_TRADED_QTY": 20400, "FH_TOT_TRADED_VAL": 80688050, "FH_OPEN_INT": 10000, "FH_CHANGE_IN_OI": 6200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3835.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 132.35, "FH_TRADE_HIGH_PRICE": 160, "FH_TRADE_LOW_PRICE": 114.45, "FH_CLOSING_PRICE": 121.6, "FH_LAST_TRADED_PRICE": 121.75, "FH_PREV_CLS": 126.35, "FH_SETTLE_PRICE": 121.6, "FH_TOT_TRADED_QTY": 11200, "FH_TOT_TRADED_VAL": 44623050, "FH_OPEN_INT": 11400, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3835.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 259.95, "FH_TRADE_HIGH_PRICE": 288.9, "FH_TRADE_LOW_PRICE": 197.7, "FH_CLOSING_PRICE": 264.9, "FH_LAST_TRADED_PRICE": 257.85, "FH_PREV_CLS": 273.85, "FH_SETTLE_PRICE": 264.9, "FH_TOT_TRADED_QTY": 91400, "FH_TOT_TRADED_VAL": 589757510, "FH_OPEN_INT": 45400, "FH_CHANGE_IN_OI": 5100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6195 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=KAYNES&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KAYNES", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 242, "FH_TRADE_HIGH_PRICE": 287.4, "FH_TRADE_LOW_PRICE": 211.75, "FH_CLOSING_PRICE": 230.3, "FH_LAST_TRADED_PRICE": 245, "FH_PREV_CLS": 239.5, "FH_SETTLE_PRICE": 230.3, "FH_TOT_TRADED_QTY": 24100, "FH_TOT_TRADED_VAL": 155151195, "FH_OPEN_INT": 14400, "FH_CHANGE_IN_OI": 7300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6195 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 68, "FH_TRADE_HIGH_PRICE": 71.85, "FH_TRADE_LOW_PRICE": 55.8, "FH_CLOSING_PRICE": 62.25, "FH_LAST_TRADED_PRICE": 61.95, "FH_PREV_CLS": 71, "FH_SETTLE_PRICE": 62.25, "FH_TOT_TRADED_QTY": 173625, "FH_TOT_TRADED_VAL": 313207312.5, "FH_OPEN_INT": 63000, "FH_CHANGE_IN_OI": 22500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1737.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 67, "FH_TRADE_HIGH_PRICE": 73.3, "FH_TRADE_LOW_PRICE": 52.4, "FH_CLOSING_PRICE": 59.1, "FH_LAST_TRADED_PRICE": 60.45, "FH_PREV_CLS": 59.35, "FH_SETTLE_PRICE": 59.1, "FH_TOT_TRADED_QTY": 135375, "FH_TOT_TRADED_VAL": 243961968.75, "FH_OPEN_INT": 55125, "FH_CHANGE_IN_OI": 9375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1737.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 123, "FH_TRADE_HIGH_PRICE": 123.1, "FH_TRADE_LOW_PRICE": 98.4, "FH_CLOSING_PRICE": 103.7, "FH_LAST_TRADED_PRICE": 106, "FH_PREV_CLS": 115.5, "FH_SETTLE_PRICE": 103.7, "FH_TOT_TRADED_QTY": 34750, "FH_TOT_TRADED_VAL": 109768050, "FH_OPEN_INT": 15625, "FH_CHANGE_IN_OI": 7250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3043.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 91.7, "FH_TRADE_HIGH_PRICE": 111.5, "FH_TRADE_LOW_PRICE": 88.15, "FH_CLOSING_PRICE": 97.8, "FH_LAST_TRADED_PRICE": 98, "FH_PREV_CLS": 96.55, "FH_SETTLE_PRICE": 97.8, "FH_TOT_TRADED_QTY": 39500, "FH_TOT_TRADED_VAL": 124345718.75, "FH_OPEN_INT": 15875, "FH_CHANGE_IN_OI": 10500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3043.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=HDFCLIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18, "FH_TRADE_HIGH_PRICE": 26.4, "FH_TRADE_LOW_PRICE": 16.1, "FH_CLOSING_PRICE": 19.5, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 18.35, "FH_SETTLE_PRICE": 19.5, "FH_TOT_TRADED_QTY": 1084600, "FH_TOT_TRADED_VAL": 869165715, "FH_OPEN_INT": 370700, "FH_CHANGE_IN_OI": 231000, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 775.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21, "FH_TRADE_HIGH_PRICE": 22.15, "FH_TRADE_LOW_PRICE": 14.7, "FH_CLOSING_PRICE": 20, "FH_LAST_TRADED_PRICE": 19.75, "FH_PREV_CLS": 19.5, "FH_SETTLE_PRICE": 20, "FH_TOT_TRADED_QTY": 621500, "FH_TOT_TRADED_VAL": 495659615, "FH_OPEN_INT": 277200, "FH_CHANGE_IN_OI": 47300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 775.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.65, "FH_TRADE_HIGH_PRICE": 6.65, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 5.85, "FH_LAST_TRADED_PRICE": 5.85, "FH_PREV_CLS": 6.2, "FH_SETTLE_PRICE": 5.85, "FH_TOT_TRADED_QTY": 2507400, "FH_TOT_TRADED_VAL": 441720562.5, "FH_OPEN_INT": 1370250, "FH_CHANGE_IN_OI": 904050, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 171.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.85, "FH_TRADE_HIGH_PRICE": 4.35, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.7, "FH_LAST_TRADED_PRICE": 3.65, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3.7, "FH_TOT_TRADED_QTY": 1981350, "FH_TOT_TRADED_VAL": 343955587.5, "FH_OPEN_INT": 2520000, "FH_CHANGE_IN_OI": 308700, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 171.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35.05, "FH_TRADE_HIGH_PRICE": 35.2, "FH_TRADE_LOW_PRICE": 26.65, "FH_CLOSING_PRICE": 29.8, "FH_LAST_TRADED_PRICE": 28.85, "FH_PREV_CLS": 35.35, "FH_SETTLE_PRICE": 29.8, "FH_TOT_TRADED_QTY": 617500, "FH_TOT_TRADED_VAL": 796694718.75, "FH_OPEN_INT": 270625, "FH_CHANGE_IN_OI": 171875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1259.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 34.3, "FH_TRADE_HIGH_PRICE": 43.9, "FH_TRADE_LOW_PRICE": 34.3, "FH_CLOSING_PRICE": 38.2, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 34.7, "FH_SETTLE_PRICE": 38.2, "FH_TOT_TRADED_QTY": 458750, "FH_TOT_TRADED_VAL": 595303593.75, "FH_OPEN_INT": 218750, "FH_CHANGE_IN_OI": 101875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1259.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.5, "FH_TRADE_HIGH_PRICE": 10.55, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 9.35, "FH_LAST_TRADED_PRICE": 9.15, "FH_PREV_CLS": 10.4, "FH_SETTLE_PRICE": 9.35, "FH_TOT_TRADED_QTY": 115200, "FH_TOT_TRADED_VAL": 38529270, "FH_OPEN_INT": 127800, "FH_CHANGE_IN_OI": 30600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 324.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.9, "FH_TRADE_HIGH_PRICE": 10.85, "FH_TRADE_LOW_PRICE": 7.85, "FH_CLOSING_PRICE": 9.2, "FH_LAST_TRADED_PRICE": 9.5, "FH_PREV_CLS": 17.85, "FH_SETTLE_PRICE": 9.2, "FH_TOT_TRADED_QTY": 64800, "FH_TOT_TRADED_VAL": 21653640, "FH_OPEN_INT": 36000, "FH_CHANGE_IN_OI": 36000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 324.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 200, "FH_TRADE_HIGH_PRICE": 219.8, "FH_TRADE_LOW_PRICE": 155.8, "FH_CLOSING_PRICE": 160.3, "FH_LAST_TRADED_PRICE": 157.5, "FH_PREV_CLS": 174.95, "FH_SETTLE_PRICE": 160.3, "FH_TOT_TRADED_QTY": 106575, "FH_TOT_TRADED_VAL": 674910503.75, "FH_OPEN_INT": 33075, "FH_CHANGE_IN_OI": 10675, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6133 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 127.15, "FH_TRADE_HIGH_PRICE": 153.35, "FH_TRADE_LOW_PRICE": 117, "FH_CLOSING_PRICE": 142.6, "FH_LAST_TRADED_PRICE": 146.5, "FH_PREV_CLS": 153.45, "FH_SETTLE_PRICE": 142.6, "FH_TOT_TRADED_QTY": 61425, "FH_TOT_TRADED_VAL": 386278331.25, "FH_OPEN_INT": 8225, "FH_CHANGE_IN_OI": 8050, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6133 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 207.8, "FH_LAST_TRADED_PRICE": 207.8, "FH_PREV_CLS": 207.8, "FH_SETTLE_PRICE": 251.95, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 1750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3863.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 130.8, "FH_TRADE_HIGH_PRICE": 133, "FH_TRADE_LOW_PRICE": 117, "FH_CLOSING_PRICE": 131.05, "FH_LAST_TRADED_PRICE": 133, "FH_PREV_CLS": 125, "FH_SETTLE_PRICE": 131.05, "FH_TOT_TRADED_QTY": 1750, "FH_TOT_TRADED_VAL": 6959382.5, "FH_OPEN_INT": 9450, "FH_CHANGE_IN_OI": -175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3863.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 66, "FH_TRADE_HIGH_PRICE": 76.85, "FH_TRADE_LOW_PRICE": 57.85, "FH_CLOSING_PRICE": 65.1, "FH_LAST_TRADED_PRICE": 65, "FH_PREV_CLS": 79, "FH_SETTLE_PRICE": 65.1, "FH_TOT_TRADED_QTY": 21450, "FH_TOT_TRADED_VAL": 52063440, "FH_OPEN_INT": 15275, "FH_CHANGE_IN_OI": -3900, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2351.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=DALBHARAT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DALBHARAT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 72.5, "FH_TRADE_HIGH_PRICE": 75, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 63.45, "FH_LAST_TRADED_PRICE": 63.55, "FH_PREV_CLS": 67.05, "FH_SETTLE_PRICE": 63.45, "FH_TOT_TRADED_QTY": 19175, "FH_TOT_TRADED_VAL": 46470515, "FH_OPEN_INT": 9750, "FH_CHANGE_IN_OI": 1625, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2351.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15.15, "FH_TRADE_HIGH_PRICE": 17.1, "FH_TRADE_LOW_PRICE": 13.8, "FH_CLOSING_PRICE": 14.35, "FH_LAST_TRADED_PRICE": 14.6, "FH_PREV_CLS": 15.2, "FH_SETTLE_PRICE": 14.35, "FH_TOT_TRADED_QTY": 386775, "FH_TOT_TRADED_VAL": 153158951.25, "FH_OPEN_INT": 245025, "FH_CHANGE_IN_OI": 202500, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 381.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 10, "FH_LAST_TRADED_PRICE": 10.1, "FH_PREV_CLS": 9.65, "FH_SETTLE_PRICE": 10, "FH_TOT_TRADED_QTY": 731025, "FH_TOT_TRADED_VAL": 284369130, "FH_OPEN_INT": 465750, "FH_CHANGE_IN_OI": 238950, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 381.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 60.3, "FH_TRADE_HIGH_PRICE": 66.65, "FH_TRADE_LOW_PRICE": 49.95, "FH_CLOSING_PRICE": 51.9, "FH_LAST_TRADED_PRICE": 50.7, "FH_PREV_CLS": 55.85, "FH_SETTLE_PRICE": 51.9, "FH_TOT_TRADED_QTY": 319000, "FH_TOT_TRADED_VAL": 630955625, "FH_OPEN_INT": 83000, "FH_CHANGE_IN_OI": 51000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1917.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 45.55, "FH_TRADE_HIGH_PRICE": 47.85, "FH_TRADE_LOW_PRICE": 38.4, "FH_CLOSING_PRICE": 46.1, "FH_LAST_TRADED_PRICE": 46.4, "FH_PREV_CLS": 45.55, "FH_SETTLE_PRICE": 46.1, "FH_TOT_TRADED_QTY": 391500, "FH_TOT_TRADED_VAL": 768308850, "FH_OPEN_INT": 132500, "FH_CHANGE_IN_OI": 88500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1917.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.25, "FH_TRADE_HIGH_PRICE": 5.85, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 5.25, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 6072750, "FH_TOT_TRADED_VAL": 1459055700, "FH_OPEN_INT": 2162250, "FH_CHANGE_IN_OI": 524250, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.65, "FH_TRADE_HIGH_PRICE": 6.7, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.2, "FH_PREV_CLS": 5.7, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 3127500, "FH_TOT_TRADED_VAL": 752798025, "FH_OPEN_INT": 1921500, "FH_CHANGE_IN_OI": 508500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=IOC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=137.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IOC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 137.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.2, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 4.2, "FH_TOT_TRADED_QTY": 224250, "FH_TOT_TRADED_VAL": 31778418.75, "FH_OPEN_INT": 146250, "FH_CHANGE_IN_OI": 131625, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 138.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=IOC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=137.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IOC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 137.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.25, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.2, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 2.2, "FH_TOT_TRADED_QTY": 809250, "FH_TOT_TRADED_VAL": 113002743.75, "FH_OPEN_INT": 472875, "FH_CHANGE_IN_OI": 297375, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 138.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=DMART&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DMART", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 154.95, "FH_TRADE_HIGH_PRICE": 155.05, "FH_TRADE_LOW_PRICE": 121.35, "FH_CLOSING_PRICE": 125.2, "FH_LAST_TRADED_PRICE": 128.95, "FH_PREV_CLS": 123.95, "FH_SETTLE_PRICE": 125.2, "FH_TOT_TRADED_QTY": 161850, "FH_TOT_TRADED_VAL": 782459722.5, "FH_OPEN_INT": 88800, "FH_CHANGE_IN_OI": 14100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4699.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 185.95, "FH_TRADE_HIGH_PRICE": 185.95, "FH_TRADE_LOW_PRICE": 140.3, "FH_CLOSING_PRICE": 169.35, "FH_LAST_TRADED_PRICE": 172.5, "FH_PREV_CLS": 186.35, "FH_SETTLE_PRICE": 169.35, "FH_TOT_TRADED_QTY": 40650, "FH_TOT_TRADED_VAL": 197842590, "FH_OPEN_INT": 32400, "FH_CHANGE_IN_OI": 6150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4699.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.85, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 4.75, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 4.75, "FH_TOT_TRADED_QTY": 1110000, "FH_TOT_TRADED_VAL": 218771000, "FH_OPEN_INT": 570000, "FH_CHANGE_IN_OI": 420000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 191.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.1, "FH_LAST_TRADED_PRICE": 4.15, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 4.1, "FH_TOT_TRADED_QTY": 1685000, "FH_TOT_TRADED_VAL": 331454000, "FH_OPEN_INT": 1100000, "FH_CHANGE_IN_OI": 545000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 191.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 53, "FH_TRADE_HIGH_PRICE": 58.8, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 47.25, "FH_LAST_TRADED_PRICE": 47, "FH_PREV_CLS": 53.3, "FH_SETTLE_PRICE": 47.25, "FH_TOT_TRADED_QTY": 72900, "FH_TOT_TRADED_VAL": 80336520, "FH_OPEN_INT": 61650, "FH_CHANGE_IN_OI": 28800, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1050 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 45.8, "FH_TRADE_HIGH_PRICE": 47, "FH_TRADE_LOW_PRICE": 33.8, "FH_CLOSING_PRICE": 43.35, "FH_LAST_TRADED_PRICE": 44, "FH_PREV_CLS": 41.65, "FH_SETTLE_PRICE": 43.35, "FH_TOT_TRADED_QTY": 163350, "FH_TOT_TRADED_VAL": 177790387.5, "FH_OPEN_INT": 73350, "FH_CHANGE_IN_OI": 52200, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1050 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 184.9, "FH_TRADE_HIGH_PRICE": 184.95, "FH_TRADE_LOW_PRICE": 151.6, "FH_CLOSING_PRICE": 158.45, "FH_LAST_TRADED_PRICE": 158.65, "FH_PREV_CLS": 185.25, "FH_SETTLE_PRICE": 158.45, "FH_TOT_TRADED_QTY": 163000, "FH_TOT_TRADED_VAL": 842141837.5, "FH_OPEN_INT": 68625, "FH_CHANGE_IN_OI": 43500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5000.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 148, "FH_TRADE_HIGH_PRICE": 183.4, "FH_TRADE_LOW_PRICE": 128, "FH_CLOSING_PRICE": 135.3, "FH_LAST_TRADED_PRICE": 135.85, "FH_PREV_CLS": 139.95, "FH_SETTLE_PRICE": 135.3, "FH_TOT_TRADED_QTY": 294875, "FH_TOT_TRADED_VAL": 1519519750, "FH_OPEN_INT": 104625, "FH_CHANGE_IN_OI": 49000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5000.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 118.65, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 118.65, "FH_SETTLE_PRICE": 100.1, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2784.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=GRASIM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GRASIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 66.45, "FH_TRADE_HIGH_PRICE": 66.45, "FH_TRADE_LOW_PRICE": 49.5, "FH_CLOSING_PRICE": 54.7, "FH_LAST_TRADED_PRICE": 52.5, "FH_PREV_CLS": 50, "FH_SETTLE_PRICE": 54.7, "FH_TOT_TRADED_QTY": 14500, "FH_TOT_TRADED_VAL": 41098400, "FH_OPEN_INT": 3000, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2784.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.5, "FH_TRADE_HIGH_PRICE": 8.55, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.35, "FH_PREV_CLS": 8, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 500500, "FH_TOT_TRADED_VAL": 106581750, "FH_OPEN_INT": 442750, "FH_CHANGE_IN_OI": 305250, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 206.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 6.5, "FH_TRADE_LOW_PRICE": 5.55, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.5, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 151250, "FH_TOT_TRADED_VAL": 31917050, "FH_OPEN_INT": 167750, "FH_CHANGE_IN_OI": 22000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 206.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 42.95, "FH_TRADE_HIGH_PRICE": 45.5, "FH_TRADE_LOW_PRICE": 35.65, "FH_CLOSING_PRICE": 39.3, "FH_LAST_TRADED_PRICE": 38, "FH_PREV_CLS": 45.95, "FH_SETTLE_PRICE": 39.3, "FH_TOT_TRADED_QTY": 504000, "FH_TOT_TRADED_VAL": 776343030, "FH_OPEN_INT": 265800, "FH_CHANGE_IN_OI": 124200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1495.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 34.35, "FH_TRADE_HIGH_PRICE": 42.35, "FH_TRADE_LOW_PRICE": 31.65, "FH_CLOSING_PRICE": 36.55, "FH_LAST_TRADED_PRICE": 37.35, "FH_PREV_CLS": 33.6, "FH_SETTLE_PRICE": 36.55, "FH_TOT_TRADED_QTY": 475200, "FH_TOT_TRADED_VAL": 730273890, "FH_OPEN_INT": 291000, "FH_CHANGE_IN_OI": 99000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1495.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 11.2, "FH_TRADE_HIGH_PRICE": 11.4, "FH_TRADE_LOW_PRICE": 9.85, "FH_CLOSING_PRICE": 10.1, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 10.65, "FH_SETTLE_PRICE": 10.1, "FH_TOT_TRADED_QTY": 679400, "FH_TOT_TRADED_VAL": 217769030, "FH_OPEN_INT": 371300, "FH_CHANGE_IN_OI": 191575, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.7, "FH_TRADE_HIGH_PRICE": 7.55, "FH_TRADE_LOW_PRICE": 5.75, "FH_CLOSING_PRICE": 7.35, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 6.65, "FH_SETTLE_PRICE": 7.35, "FH_TOT_TRADED_QTY": 1119825, "FH_TOT_TRADED_VAL": 354871653.75, "FH_OPEN_INT": 509550, "FH_CHANGE_IN_OI": 175775, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21.55, "FH_TRADE_HIGH_PRICE": 24.2, "FH_TRADE_LOW_PRICE": 18.3, "FH_CLOSING_PRICE": 18.7, "FH_LAST_TRADED_PRICE": 18.85, "FH_PREV_CLS": 24, "FH_SETTLE_PRICE": 18.7, "FH_TOT_TRADED_QTY": 90000, "FH_TOT_TRADED_VAL": 60477000, "FH_OPEN_INT": 108000, "FH_CHANGE_IN_OI": 50000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 652.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 17.4, "FH_TRADE_HIGH_PRICE": 20.7, "FH_TRADE_LOW_PRICE": 16, "FH_CLOSING_PRICE": 19.75, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 17.4, "FH_SETTLE_PRICE": 19.75, "FH_TOT_TRADED_QTY": 75000, "FH_TOT_TRADED_VAL": 50058450, "FH_OPEN_INT": 54000, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 652.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 138, "FH_TRADE_HIGH_PRICE": 139.7, "FH_TRADE_LOW_PRICE": 100.85, "FH_CLOSING_PRICE": 105.4, "FH_LAST_TRADED_PRICE": 104.4, "FH_PREV_CLS": 113.7, "FH_SETTLE_PRICE": 105.4, "FH_TOT_TRADED_QTY": 114450, "FH_TOT_TRADED_VAL": 385078277.5, "FH_OPEN_INT": 44800, "FH_CHANGE_IN_OI": 14350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3256 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=TVSMOTOR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TVSMOTOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 63, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 57.35, "FH_CLOSING_PRICE": 75.9, "FH_LAST_TRADED_PRICE": 76.05, "FH_PREV_CLS": 72.25, "FH_SETTLE_PRICE": 75.9, "FH_TOT_TRADED_QTY": 336350, "FH_TOT_TRADED_VAL": 1118242615, "FH_OPEN_INT": 67200, "FH_CHANGE_IN_OI": 2100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3256 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35, "FH_TRADE_HIGH_PRICE": 35, "FH_TRADE_LOW_PRICE": 27.6, "FH_CLOSING_PRICE": 28.55, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 33.25, "FH_SETTLE_PRICE": 28.55, "FH_TOT_TRADED_QTY": 17825, "FH_TOT_TRADED_VAL": 16759685, "FH_OPEN_INT": 31775, "FH_CHANGE_IN_OI": 4650, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 911.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21.5, "FH_TRADE_HIGH_PRICE": 25.1, "FH_TRADE_LOW_PRICE": 21.5, "FH_CLOSING_PRICE": 24.25, "FH_LAST_TRADED_PRICE": 23.8, "FH_PREV_CLS": 22.5, "FH_SETTLE_PRICE": 24.25, "FH_TOT_TRADED_QTY": 35650, "FH_TOT_TRADED_VAL": 33295201.25, "FH_OPEN_INT": 32550, "FH_CHANGE_IN_OI": 14725, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 911.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 24.9, "FH_TRADE_HIGH_PRICE": 27.15, "FH_TRADE_LOW_PRICE": 20.2, "FH_CLOSING_PRICE": 20.6, "FH_LAST_TRADED_PRICE": 20.6, "FH_PREV_CLS": 23.3, "FH_SETTLE_PRICE": 20.6, "FH_TOT_TRADED_QTY": 408000, "FH_TOT_TRADED_VAL": 323757100, "FH_OPEN_INT": 185000, "FH_CHANGE_IN_OI": 114000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 765.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18, "FH_TRADE_HIGH_PRICE": 21.45, "FH_TRADE_LOW_PRICE": 16.7, "FH_CLOSING_PRICE": 20.05, "FH_LAST_TRADED_PRICE": 19.7, "FH_PREV_CLS": 19.15, "FH_SETTLE_PRICE": 20.05, "FH_TOT_TRADED_QTY": 387000, "FH_TOT_TRADED_VAL": 305208500, "FH_OPEN_INT": 228000, "FH_CHANGE_IN_OI": 50000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 765.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 11.1, "FH_TRADE_HIGH_PRICE": 12.4, "FH_TRADE_LOW_PRICE": 9.5, "FH_CLOSING_PRICE": 9.9, "FH_LAST_TRADED_PRICE": 9.6, "FH_PREV_CLS": 11.8, "FH_SETTLE_PRICE": 9.9, "FH_TOT_TRADED_QTY": 4118250, "FH_TOT_TRADED_VAL": 1547971230, "FH_OPEN_INT": 1302450, "FH_CHANGE_IN_OI": 855000, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 363.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.3, "FH_TRADE_HIGH_PRICE": 10.75, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 9.6, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 8.8, "FH_SETTLE_PRICE": 9.6, "FH_TOT_TRADED_QTY": 5001750, "FH_TOT_TRADED_VAL": 1871448795, "FH_OPEN_INT": 1727100, "FH_CHANGE_IN_OI": 823650, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 363.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.8, "FH_TRADE_HIGH_PRICE": 7.1, "FH_TRADE_LOW_PRICE": 5.6, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 7.15, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 4794000, "FH_TOT_TRADED_VAL": 1227817800, "FH_OPEN_INT": 2595000, "FH_CHANGE_IN_OI": 576000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=WIPRO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "WIPRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.7, "FH_TRADE_HIGH_PRICE": 8.25, "FH_TRADE_LOW_PRICE": 6.45, "FH_CLOSING_PRICE": 7.1, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 6.45, "FH_SETTLE_PRICE": 7.1, "FH_TOT_TRADED_QTY": 3765000, "FH_TOT_TRADED_VAL": 968671200, "FH_OPEN_INT": 2202000, "FH_CHANGE_IN_OI": 318000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 5071300, "FH_TOT_TRADED_VAL": 625272020, "FH_OPEN_INT": 3064400, "FH_CHANGE_IN_OI": 1527500, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 119.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 4.7, "FH_TRADE_HIGH_PRICE": 5.55, "FH_TRADE_LOW_PRICE": 4.4, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 4.45, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 2589700, "FH_TOT_TRADED_VAL": 323180695, "FH_OPEN_INT": 2552100, "FH_CHANGE_IN_OI": 601600, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 119.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21, "FH_TRADE_HIGH_PRICE": 25.1, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 23.5, "FH_SETTLE_PRICE": 21, "FH_TOT_TRADED_QTY": 2042600, "FH_TOT_TRADED_VAL": 1476051780, "FH_OPEN_INT": 799400, "FH_CHANGE_IN_OI": 183400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 701.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15.65, "FH_TRADE_HIGH_PRICE": 17.8, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 16.7, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 16.7, "FH_TOT_TRADED_QTY": 2868600, "FH_TOT_TRADED_VAL": 2054338370, "FH_OPEN_INT": 894600, "FH_CHANGE_IN_OI": 285600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 701.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 10.35, "FH_TRADE_HIGH_PRICE": 10.35, "FH_TRADE_LOW_PRICE": 8.15, "FH_CLOSING_PRICE": 8.8, "FH_LAST_TRADED_PRICE": 8.7, "FH_PREV_CLS": 10.3, "FH_SETTLE_PRICE": 8.8, "FH_TOT_TRADED_QTY": 5902400, "FH_TOT_TRADED_VAL": 2414205120, "FH_OPEN_INT": 3323200, "FH_CHANGE_IN_OI": 585600, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 400.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 4.85, "FH_TRADE_HIGH_PRICE": 6.2, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 5.65, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 5, "FH_SETTLE_PRICE": 5.65, "FH_TOT_TRADED_QTY": 6108800, "FH_TOT_TRADED_VAL": 2478045440, "FH_OPEN_INT": 4168000, "FH_CHANGE_IN_OI": 681600, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 400.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 37, "FH_TRADE_HIGH_PRICE": 50.3, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 32.95, "FH_LAST_TRADED_PRICE": 33, "FH_PREV_CLS": 38.6, "FH_SETTLE_PRICE": 32.95, "FH_TOT_TRADED_QTY": 534500, "FH_TOT_TRADED_VAL": 696276350, "FH_OPEN_INT": 91000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1250.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 34.9, "FH_TRADE_HIGH_PRICE": 39.2, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 38.1, "FH_LAST_TRADED_PRICE": 36.75, "FH_PREV_CLS": 34.9, "FH_SETTLE_PRICE": 38.1, "FH_TOT_TRADED_QTY": 194000, "FH_TOT_TRADED_VAL": 251128975, "FH_OPEN_INT": 54500, "FH_CHANGE_IN_OI": 23500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1250.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 56.85, "FH_TRADE_HIGH_PRICE": 74.45, "FH_TRADE_LOW_PRICE": 51.4, "FH_CLOSING_PRICE": 53.75, "FH_LAST_TRADED_PRICE": 53.35, "FH_PREV_CLS": 67.5, "FH_SETTLE_PRICE": 53.75, "FH_TOT_TRADED_QTY": 49075, "FH_TOT_TRADED_VAL": 94424021.25, "FH_OPEN_INT": 18850, "FH_CHANGE_IN_OI": 14300, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1860.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 44.3, "FH_TRADE_HIGH_PRICE": 46.9, "FH_TRADE_LOW_PRICE": 29.95, "FH_CLOSING_PRICE": 42.9, "FH_LAST_TRADED_PRICE": 42.95, "FH_PREV_CLS": 40.3, "FH_SETTLE_PRICE": 42.9, "FH_TOT_TRADED_QTY": 37050, "FH_TOT_TRADED_VAL": 70307867.5, "FH_OPEN_INT": 17225, "FH_CHANGE_IN_OI": 6825, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1860.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.65, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.05, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 5.65, "FH_SETTLE_PRICE": 5.05, "FH_TOT_TRADED_QTY": 2043750, "FH_TOT_TRADED_VAL": 388956562.5, "FH_OPEN_INT": 1162500, "FH_CHANGE_IN_OI": 532500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 184.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.1, "FH_TRADE_HIGH_PRICE": 7.15, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 6.1, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 6.1, "FH_TOT_TRADED_QTY": 1912500, "FH_TOT_TRADED_VAL": 365437312.5, "FH_OPEN_INT": 1357500, "FH_CHANGE_IN_OI": 363750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 184.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 32.5, "FH_TRADE_HIGH_PRICE": 34.9, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 28.65, "FH_LAST_TRADED_PRICE": 29.2, "FH_PREV_CLS": 33.25, "FH_SETTLE_PRICE": 28.65, "FH_TOT_TRADED_QTY": 777150, "FH_TOT_TRADED_VAL": 598184358.75, "FH_OPEN_INT": 319275, "FH_CHANGE_IN_OI": 212850, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 749.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 16.5, "FH_TRADE_HIGH_PRICE": 20.6, "FH_TRADE_LOW_PRICE": 14.3, "FH_CLOSING_PRICE": 15.9, "FH_LAST_TRADED_PRICE": 15.75, "FH_PREV_CLS": 15.2, "FH_SETTLE_PRICE": 15.9, "FH_TOT_TRADED_QTY": 1958550, "FH_TOT_TRADED_VAL": 1482988897.5, "FH_OPEN_INT": 563475, "FH_CHANGE_IN_OI": 206250, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 749.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 60, "FH_TRADE_HIGH_PRICE": 62, "FH_TRADE_LOW_PRICE": 54.6, "FH_CLOSING_PRICE": 55.1, "FH_LAST_TRADED_PRICE": 54.6, "FH_PREV_CLS": 62.75, "FH_SETTLE_PRICE": 55.1, "FH_TOT_TRADED_QTY": 19125, "FH_TOT_TRADED_VAL": 27493593.75, "FH_OPEN_INT": 11250, "FH_CHANGE_IN_OI": 8625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1386 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 41.4, "FH_TRADE_HIGH_PRICE": 45.8, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 44.25, "FH_LAST_TRADED_PRICE": 45.8, "FH_PREV_CLS": 43.55, "FH_SETTLE_PRICE": 44.25, "FH_TOT_TRADED_QTY": 13500, "FH_TOT_TRADED_VAL": 19213068.75, "FH_OPEN_INT": 10125, "FH_CHANGE_IN_OI": 4125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1386 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 354.05, "FH_TRADE_HIGH_PRICE": 414.05, "FH_TRADE_LOW_PRICE": 327.35, "FH_CLOSING_PRICE": 341.9, "FH_LAST_TRADED_PRICE": 357.5, "FH_PREV_CLS": 401.45, "FH_SETTLE_PRICE": 341.9, "FH_TOT_TRADED_QTY": 26900, "FH_TOT_TRADED_VAL": 346109937.5, "FH_OPEN_INT": 8100, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12521 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 234.95, "FH_TRADE_HIGH_PRICE": 273.3, "FH_TRADE_LOW_PRICE": 191.15, "FH_CLOSING_PRICE": 234.65, "FH_LAST_TRADED_PRICE": 220, "FH_PREV_CLS": 210.7, "FH_SETTLE_PRICE": 234.65, "FH_TOT_TRADED_QTY": 42900, "FH_TOT_TRADED_VAL": 546003125, "FH_OPEN_INT": 25950, "FH_CHANGE_IN_OI": 5650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12521 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 78, "FH_TRADE_HIGH_PRICE": 79.25, "FH_TRADE_LOW_PRICE": 63.15, "FH_CLOSING_PRICE": 64.95, "FH_LAST_TRADED_PRICE": 65.9, "FH_PREV_CLS": 82.95, "FH_SETTLE_PRICE": 64.95, "FH_TOT_TRADED_QTY": 34500, "FH_TOT_TRADED_VAL": 69412968.75, "FH_OPEN_INT": 23625, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1936.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 62.8, "FH_TRADE_HIGH_PRICE": 67.95, "FH_TRADE_LOW_PRICE": 57.5, "FH_CLOSING_PRICE": 59.75, "FH_LAST_TRADED_PRICE": 58.4, "FH_PREV_CLS": 59.8, "FH_SETTLE_PRICE": 59.75, "FH_TOT_TRADED_QTY": 64500, "FH_TOT_TRADED_VAL": 129174318.75, "FH_OPEN_INT": 67125, "FH_CHANGE_IN_OI": 23250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1936.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15, "FH_TRADE_HIGH_PRICE": 15.7, "FH_TRADE_LOW_PRICE": 12.5, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 15.45, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 327600, "FH_TOT_TRADED_VAL": 134048880, "FH_OPEN_INT": 270000, "FH_CHANGE_IN_OI": 75600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 13.45, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 11.5, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 246600, "FH_TOT_TRADED_VAL": 100337850, "FH_OPEN_INT": 210600, "FH_CHANGE_IN_OI": 75600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 1638.25, "FH_TRADE_HIGH_PRICE": 1638.25, "FH_TRADE_LOW_PRICE": 1283.55, "FH_CLOSING_PRICE": 1347.7, "FH_LAST_TRADED_PRICE": 1347.7, "FH_PREV_CLS": 998.2, "FH_SETTLE_PRICE": 1347.7, "FH_TOT_TRADED_QTY": 125, "FH_TOT_TRADED_VAL": 5083127.5, "FH_OPEN_INT": 200, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39225 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 806.45, "FH_TRADE_HIGH_PRICE": 960.1, "FH_TRADE_LOW_PRICE": 780, "FH_CLOSING_PRICE": 960.1, "FH_LAST_TRADED_PRICE": 960.1, "FH_PREV_CLS": 806.4, "FH_SETTLE_PRICE": 1315.3, "FH_TOT_TRADED_QTY": 200, "FH_TOT_TRADED_VAL": 8027327.5, "FH_OPEN_INT": 175, "FH_CHANGE_IN_OI": 100, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39225 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.35, "FH_TRADE_HIGH_PRICE": 8.15, "FH_TRADE_LOW_PRICE": 6.4, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 6.9, "FH_PREV_CLS": 8.4, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 3852000, "FH_TOT_TRADED_VAL": 1298943525, "FH_OPEN_INT": 1482000, "FH_CHANGE_IN_OI": 759000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 330.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.1, "FH_TRADE_HIGH_PRICE": 9.1, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 6.55, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 2058000, "FH_TOT_TRADED_VAL": 694954725, "FH_OPEN_INT": 1585500, "FH_CHANGE_IN_OI": 196500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 330.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 23.15, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 19.05, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 23.2, "FH_SETTLE_PRICE": 19.05, "FH_TOT_TRADED_QTY": 2453250, "FH_TOT_TRADED_VAL": 2015019787.5, "FH_OPEN_INT": 1497000, "FH_CHANGE_IN_OI": 297000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 801.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.65, "FH_TRADE_HIGH_PRICE": 12.05, "FH_TRADE_LOW_PRICE": 9, "FH_CLOSING_PRICE": 11.55, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 9.6, "FH_SETTLE_PRICE": 11.55, "FH_TOT_TRADED_QTY": 4905000, "FH_TOT_TRADED_VAL": 3975451987.5, "FH_OPEN_INT": 2909250, "FH_CHANGE_IN_OI": 769500, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 801.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 23.55, "FH_TRADE_HIGH_PRICE": 25.95, "FH_TRADE_LOW_PRICE": 19.1, "FH_CLOSING_PRICE": 20.5, "FH_LAST_TRADED_PRICE": 21.1, "FH_PREV_CLS": 22.9, "FH_SETTLE_PRICE": 20.5, "FH_TOT_TRADED_QTY": 561750, "FH_TOT_TRADED_VAL": 265264125, "FH_OPEN_INT": 159600, "FH_CHANGE_IN_OI": 28350, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15.05, "FH_TRADE_HIGH_PRICE": 20.2, "FH_TRADE_LOW_PRICE": 14.2, "FH_CLOSING_PRICE": 17.15, "FH_LAST_TRADED_PRICE": 17, "FH_PREV_CLS": 16.1, "FH_SETTLE_PRICE": 17.15, "FH_TOT_TRADED_QTY": 950250, "FH_TOT_TRADED_VAL": 444290962.5, "FH_OPEN_INT": 183750, "FH_CHANGE_IN_OI": 57750, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 450.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 17.45, "FH_TRADE_HIGH_PRICE": 18.7, "FH_TRADE_LOW_PRICE": 12.45, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.35, "FH_PREV_CLS": 16.2, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 2652950, "FH_TOT_TRADED_VAL": 874205710, "FH_OPEN_INT": 1321625, "FH_CHANGE_IN_OI": 455900, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 10, "FH_TRADE_HIGH_PRICE": 12.05, "FH_TRADE_LOW_PRICE": 8.75, "FH_CLOSING_PRICE": 11.25, "FH_LAST_TRADED_PRICE": 11.1, "FH_PREV_CLS": 10.5, "FH_SETTLE_PRICE": 11.25, "FH_TOT_TRADED_QTY": 3753900, "FH_TOT_TRADED_VAL": 1221495537.5, "FH_OPEN_INT": 1513200, "FH_CHANGE_IN_OI": 397700, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 188.35, "FH_TRADE_HIGH_PRICE": 205.35, "FH_TRADE_LOW_PRICE": 157, "FH_CLOSING_PRICE": 162.15, "FH_LAST_TRADED_PRICE": 165, "FH_PREV_CLS": 188.35, "FH_SETTLE_PRICE": 162.15, "FH_TOT_TRADED_QTY": 52125, "FH_TOT_TRADED_VAL": 306609468.75, "FH_OPEN_INT": 32625, "FH_CHANGE_IN_OI": -12000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5721 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 101.65, "FH_TRADE_HIGH_PRICE": 114.2, "FH_TRADE_LOW_PRICE": 96.55, "FH_CLOSING_PRICE": 110.3, "FH_LAST_TRADED_PRICE": 113.35, "FH_PREV_CLS": 101.6, "FH_SETTLE_PRICE": 110.3, "FH_TOT_TRADED_QTY": 85375, "FH_TOT_TRADED_VAL": 495556287.5, "FH_OPEN_INT": 38250, "FH_CHANGE_IN_OI": -12000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5721 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 95.05, "FH_TRADE_HIGH_PRICE": 95.05, "FH_TRADE_LOW_PRICE": 65, "FH_CLOSING_PRICE": 67.75, "FH_LAST_TRADED_PRICE": 68.05, "FH_PREV_CLS": 102.65, "FH_SETTLE_PRICE": 67.75, "FH_TOT_TRADED_QTY": 27500, "FH_TOT_TRADED_VAL": 101076487.5, "FH_OPEN_INT": 18500, "FH_CHANGE_IN_OI": 13000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3576.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 51.2, "FH_TRADE_HIGH_PRICE": 85.2, "FH_TRADE_LOW_PRICE": 51.2, "FH_CLOSING_PRICE": 80.15, "FH_LAST_TRADED_PRICE": 85.2, "FH_PREV_CLS": 73.15, "FH_SETTLE_PRICE": 80.15, "FH_TOT_TRADED_QTY": 28750, "FH_TOT_TRADED_VAL": 105563375, "FH_OPEN_INT": 25750, "FH_CHANGE_IN_OI": 9500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3576.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 29.5, "FH_TRADE_HIGH_PRICE": 40.8, "FH_TRADE_LOW_PRICE": 29.5, "FH_CLOSING_PRICE": 32.45, "FH_LAST_TRADED_PRICE": 32.55, "FH_PREV_CLS": 35.45, "FH_SETTLE_PRICE": 32.45, "FH_TOT_TRADED_QTY": 198900, "FH_TOT_TRADED_VAL": 178156685, "FH_OPEN_INT": 112200, "FH_CHANGE_IN_OI": 45900, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 862 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 25, "FH_TRADE_HIGH_PRICE": 26.85, "FH_TRADE_LOW_PRICE": 20.85, "FH_CLOSING_PRICE": 25.1, "FH_LAST_TRADED_PRICE": 25.25, "FH_PREV_CLS": 23.5, "FH_SETTLE_PRICE": 25.1, "FH_TOT_TRADED_QTY": 408000, "FH_TOT_TRADED_VAL": 360630860, "FH_OPEN_INT": 227800, "FH_CHANGE_IN_OI": 78200, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 862 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.75, "FH_TRADE_HIGH_PRICE": 7.8, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 7.9, "FH_SETTLE_PRICE": 7.05, "FH_TOT_TRADED_QTY": 1406925, "FH_TOT_TRADED_VAL": 336717810, "FH_OPEN_INT": 359775, "FH_CHANGE_IN_OI": 272025, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 4.15, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.9, "FH_PREV_CLS": 4.15, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 1608750, "FH_TOT_TRADED_VAL": 382025621.25, "FH_OPEN_INT": 655200, "FH_CHANGE_IN_OI": 412425, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=LTIM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 141.3, "FH_TRADE_HIGH_PRICE": 141.3, "FH_TRADE_LOW_PRICE": 100, "FH_CLOSING_PRICE": 117.75, "FH_LAST_TRADED_PRICE": 121.65, "FH_PREV_CLS": 155.25, "FH_SETTLE_PRICE": 117.75, "FH_TOT_TRADED_QTY": 86850, "FH_TOT_TRADED_VAL": 461870745, "FH_OPEN_INT": 26700, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5123 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 195.55, "FH_TRADE_HIGH_PRICE": 230.25, "FH_TRADE_LOW_PRICE": 185.4, "FH_CLOSING_PRICE": 209, "FH_LAST_TRADED_PRICE": 205.3, "FH_PREV_CLS": 176.45, "FH_SETTLE_PRICE": 209, "FH_TOT_TRADED_QTY": 17400, "FH_TOT_TRADED_VAL": 94121332.5, "FH_OPEN_INT": 16050, "FH_CHANGE_IN_OI": 3300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5123 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 23.9, "FH_TRADE_HIGH_PRICE": 23.9, "FH_TRADE_LOW_PRICE": 17.25, "FH_CLOSING_PRICE": 17.8, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 22.5, "FH_SETTLE_PRICE": 17.8, "FH_TOT_TRADED_QTY": 200000, "FH_TOT_TRADED_VAL": 131821125, "FH_OPEN_INT": 146250, "FH_CHANGE_IN_OI": 85000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.75, "FH_TRADE_HIGH_PRICE": 20.7, "FH_TRADE_LOW_PRICE": 16.4, "FH_CLOSING_PRICE": 19.9, "FH_LAST_TRADED_PRICE": 19.75, "FH_PREV_CLS": 17.15, "FH_SETTLE_PRICE": 19.9, "FH_TOT_TRADED_QTY": 162500, "FH_TOT_TRADED_VAL": 107094750, "FH_OPEN_INT": 145000, "FH_CHANGE_IN_OI": 41250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 635.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 207.6, "FH_TRADE_HIGH_PRICE": 227.45, "FH_TRADE_LOW_PRICE": 170, "FH_CLOSING_PRICE": 173.55, "FH_LAST_TRADED_PRICE": 175.85, "FH_PREV_CLS": 208.55, "FH_SETTLE_PRICE": 173.55, "FH_TOT_TRADED_QTY": 23250, "FH_TOT_TRADED_VAL": 184646156.25, "FH_OPEN_INT": 9500, "FH_CHANGE_IN_OI": 5250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7728 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 147.55, "FH_TRADE_HIGH_PRICE": 153.6, "FH_TRADE_LOW_PRICE": 122.85, "FH_CLOSING_PRICE": 147.9, "FH_LAST_TRADED_PRICE": 151.3, "FH_PREV_CLS": 147.55, "FH_SETTLE_PRICE": 147.9, "FH_TOT_TRADED_QTY": 28875, "FH_TOT_TRADED_VAL": 227735531.25, "FH_OPEN_INT": 13500, "FH_CHANGE_IN_OI": 4125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7728 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 175, "FH_TRADE_HIGH_PRICE": 182.1, "FH_TRADE_LOW_PRICE": 129.6, "FH_CLOSING_PRICE": 134.35, "FH_LAST_TRADED_PRICE": 131.25, "FH_PREV_CLS": 174.05, "FH_SETTLE_PRICE": 134.35, "FH_TOT_TRADED_QTY": 20375, "FH_TOT_TRADED_VAL": 113006187.5, "FH_OPEN_INT": 14875, "FH_CHANGE_IN_OI": 1375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5376 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 126, "FH_TRADE_HIGH_PRICE": 147.3, "FH_TRADE_LOW_PRICE": 126, "FH_CLOSING_PRICE": 139.05, "FH_LAST_TRADED_PRICE": 141.45, "FH_PREV_CLS": 127.9, "FH_SETTLE_PRICE": 139.05, "FH_TOT_TRADED_QTY": 16750, "FH_TOT_TRADED_VAL": 92790931.25, "FH_OPEN_INT": 14125, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5376 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21.85, "FH_TRADE_HIGH_PRICE": 24.25, "FH_TRADE_LOW_PRICE": 20, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 21, "FH_PREV_CLS": 33.65, "FH_SETTLE_PRICE": 20.25, "FH_TOT_TRADED_QTY": 37200, "FH_TOT_TRADED_VAL": 27219000, "FH_OPEN_INT": 18000, "FH_CHANGE_IN_OI": 15600, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 711.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=MARICO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=710", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARICO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 710, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.7, "FH_TRADE_HIGH_PRICE": 16.6, "FH_TRADE_LOW_PRICE": 13.3, "FH_CLOSING_PRICE": 15.5, "FH_LAST_TRADED_PRICE": 16.15, "FH_PREV_CLS": 13.55, "FH_SETTLE_PRICE": 15.5, "FH_TOT_TRADED_QTY": 52800, "FH_TOT_TRADED_VAL": 38286900, "FH_OPEN_INT": 38400, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 711.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=VEDL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VEDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.2, "FH_TRADE_HIGH_PRICE": 19.45, "FH_TRADE_LOW_PRICE": 15.1, "FH_CLOSING_PRICE": 16.55, "FH_LAST_TRADED_PRICE": 17, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 16.55, "FH_TOT_TRADED_QTY": 472650, "FH_TOT_TRADED_VAL": 206467550, "FH_OPEN_INT": 95450, "FH_CHANGE_IN_OI": 95450, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 424.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 8.55, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 7.3, "FH_CLOSING_PRICE": 9.15, "FH_LAST_TRADED_PRICE": 8.8, "FH_PREV_CLS": 15.35, "FH_SETTLE_PRICE": 9.15, "FH_TOT_TRADED_QTY": 1107450, "FH_TOT_TRADED_VAL": 474900837.5, "FH_OPEN_INT": 297850, "FH_CHANGE_IN_OI": 297850, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 424.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 66.25, "FH_TRADE_HIGH_PRICE": 75.65, "FH_TRADE_LOW_PRICE": 50.15, "FH_CLOSING_PRICE": 50.75, "FH_LAST_TRADED_PRICE": 50.15, "FH_PREV_CLS": 67, "FH_SETTLE_PRICE": 50.75, "FH_TOT_TRADED_QTY": 24800, "FH_TOT_TRADED_VAL": 41252200, "FH_OPEN_INT": 30400, "FH_CHANGE_IN_OI": 10400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1608.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=MFSL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MFSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.65, "FH_TRADE_HIGH_PRICE": 39.1, "FH_TRADE_LOW_PRICE": 27.9, "FH_CLOSING_PRICE": 37.4, "FH_LAST_TRADED_PRICE": 36.1, "FH_PREV_CLS": 36.75, "FH_SETTLE_PRICE": 37.4, "FH_TOT_TRADED_QTY": 85600, "FH_TOT_TRADED_VAL": 139936240, "FH_OPEN_INT": 49600, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1608.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 197, "FH_TRADE_HIGH_PRICE": 236, "FH_TRADE_LOW_PRICE": 175.7, "FH_CLOSING_PRICE": 179.2, "FH_LAST_TRADED_PRICE": 183.7, "FH_PREV_CLS": 197, "FH_SETTLE_PRICE": 179.2, "FH_TOT_TRADED_QTY": 366000, "FH_TOT_TRADED_VAL": 1644613860, "FH_OPEN_INT": 127650, "FH_CHANGE_IN_OI": 76350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4344.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 94, "FH_TRADE_HIGH_PRICE": 111.8, "FH_TRADE_LOW_PRICE": 76, "FH_CLOSING_PRICE": 104.45, "FH_LAST_TRADED_PRICE": 102, "FH_PREV_CLS": 91, "FH_SETTLE_PRICE": 104.45, "FH_TOT_TRADED_QTY": 685050, "FH_TOT_TRADED_VAL": 3009966225, "FH_OPEN_INT": 284100, "FH_CHANGE_IN_OI": 94500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4344.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=UPL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=720", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UPL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 720, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.65, "FH_TRADE_HIGH_PRICE": 29.25, "FH_TRADE_LOW_PRICE": 16.85, "FH_CLOSING_PRICE": 17.6, "FH_LAST_TRADED_PRICE": 17.8, "FH_PREV_CLS": 22.7, "FH_SETTLE_PRICE": 17.6, "FH_TOT_TRADED_QTY": 1953910, "FH_TOT_TRADED_VAL": 1451115773.25, "FH_OPEN_INT": 636850, "FH_CHANGE_IN_OI": 241190, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 716.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 22, "FH_TRADE_HIGH_PRICE": 27.45, "FH_TRADE_LOW_PRICE": 17.45, "FH_CLOSING_PRICE": 26.65, "FH_LAST_TRADED_PRICE": 26.6, "FH_PREV_CLS": 22.6, "FH_SETTLE_PRICE": 26.65, "FH_TOT_TRADED_QTY": 1649035, "FH_TOT_TRADED_VAL": 1225063426.75, "FH_OPEN_INT": 415985, "FH_CHANGE_IN_OI": 173440, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 716.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.75, "FH_TRADE_HIGH_PRICE": 6.4, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 5.55, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 1595000, "FH_TOT_TRADED_VAL": 252306175, "FH_OPEN_INT": 632500, "FH_CHANGE_IN_OI": 379500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 153.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 2.9, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.65, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 5857500, "FH_TOT_TRADED_VAL": 911654425, "FH_OPEN_INT": 2013000, "FH_CHANGE_IN_OI": 847000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 153.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 53.65, "FH_TRADE_HIGH_PRICE": 54.5, "FH_TRADE_LOW_PRICE": 38.95, "FH_CLOSING_PRICE": 45, "FH_LAST_TRADED_PRICE": 47.7, "FH_PREV_CLS": 57.1, "FH_SETTLE_PRICE": 45, "FH_TOT_TRADED_QTY": 456750, "FH_TOT_TRADED_VAL": 741717200, "FH_OPEN_INT": 60900, "FH_CHANGE_IN_OI": 48650, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1585.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.7, "FH_TRADE_HIGH_PRICE": 42.5, "FH_TRADE_LOW_PRICE": 30.55, "FH_CLOSING_PRICE": 32.65, "FH_LAST_TRADED_PRICE": 31.35, "FH_PREV_CLS": 29.85, "FH_SETTLE_PRICE": 32.65, "FH_TOT_TRADED_QTY": 724150, "FH_TOT_TRADED_VAL": 1170544112.5, "FH_OPEN_INT": 102200, "FH_CHANGE_IN_OI": 9450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1585.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 22, "FH_TRADE_HIGH_PRICE": 22.2, "FH_TRADE_LOW_PRICE": 16.1, "FH_CLOSING_PRICE": 19.2, "FH_LAST_TRADED_PRICE": 19.6, "FH_PREV_CLS": 22.6, "FH_SETTLE_PRICE": 19.2, "FH_TOT_TRADED_QTY": 4599200, "FH_TOT_TRADED_VAL": 3212899080, "FH_OPEN_INT": 1796000, "FH_CHANGE_IN_OI": 756000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 675.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 18.95, "FH_TRADE_HIGH_PRICE": 24.95, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 20.3, "FH_LAST_TRADED_PRICE": 20.15, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 20.3, "FH_TOT_TRADED_QTY": 3426400, "FH_TOT_TRADED_VAL": 2403805120, "FH_OPEN_INT": 1814400, "FH_CHANGE_IN_OI": 472800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 675.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.05, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 1617450, "FH_TOT_TRADED_VAL": 155651887.5, "FH_OPEN_INT": 639600, "FH_CHANGE_IN_OI": 344400, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 92.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 2.95, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.85, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 2.85, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 1568250, "FH_TOT_TRADED_VAL": 149960985, "FH_OPEN_INT": 824100, "FH_CHANGE_IN_OI": 43050, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 92.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 65.65, "FH_TRADE_HIGH_PRICE": 75, "FH_TRADE_LOW_PRICE": 61.4, "FH_CLOSING_PRICE": 65.45, "FH_LAST_TRADED_PRICE": 64.1, "FH_PREV_CLS": 80.8, "FH_SETTLE_PRICE": 65.45, "FH_TOT_TRADED_QTY": 60750, "FH_TOT_TRADED_VAL": 141414221.25, "FH_OPEN_INT": 17100, "FH_CHANGE_IN_OI": 10575, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2262.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 58, "FH_TRADE_HIGH_PRICE": 60.7, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 48.3, "FH_LAST_TRADED_PRICE": 51.7, "FH_PREV_CLS": 41.7, "FH_SETTLE_PRICE": 48.3, "FH_TOT_TRADED_QTY": 203625, "FH_TOT_TRADED_VAL": 470862258.75, "FH_OPEN_INT": 40275, "FH_CHANGE_IN_OI": 5175, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2262.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 37, "FH_TRADE_HIGH_PRICE": 37, "FH_TRADE_LOW_PRICE": 27.95, "FH_CLOSING_PRICE": 30.2, "FH_LAST_TRADED_PRICE": 29.9, "FH_PREV_CLS": 36.8, "FH_SETTLE_PRICE": 30.2, "FH_TOT_TRADED_QTY": 228600, "FH_TOT_TRADED_VAL": 231040260, "FH_OPEN_INT": 57600, "FH_CHANGE_IN_OI": -16200, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 978.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 25, "FH_TRADE_HIGH_PRICE": 35.75, "FH_TRADE_LOW_PRICE": 25, "FH_CLOSING_PRICE": 29.2, "FH_LAST_TRADED_PRICE": 30.05, "FH_PREV_CLS": 29.65, "FH_SETTLE_PRICE": 29.2, "FH_TOT_TRADED_QTY": 144900, "FH_TOT_TRADED_VAL": 146560770, "FH_OPEN_INT": 72900, "FH_CHANGE_IN_OI": 7200, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 978.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 252.9, "FH_TRADE_HIGH_PRICE": 252.9, "FH_TRADE_LOW_PRICE": 190.8, "FH_CLOSING_PRICE": 199.25, "FH_LAST_TRADED_PRICE": 196.35, "FH_PREV_CLS": 242.8, "FH_SETTLE_PRICE": 199.25, "FH_TOT_TRADED_QTY": 36200, "FH_TOT_TRADED_VAL": 228516305, "FH_OPEN_INT": 22600, "FH_CHANGE_IN_OI": 7300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6132 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 129.85, "FH_TRADE_HIGH_PRICE": 157.5, "FH_TRADE_LOW_PRICE": 129.85, "FH_CLOSING_PRICE": 147.15, "FH_LAST_TRADED_PRICE": 149.9, "FH_PREV_CLS": 129.85, "FH_SETTLE_PRICE": 147.15, "FH_TOT_TRADED_QTY": 82300, "FH_TOT_TRADED_VAL": 513722755, "FH_OPEN_INT": 37100, "FH_CHANGE_IN_OI": 21500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6132 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.5, "FH_TRADE_HIGH_PRICE": 2.75, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.25, "FH_LAST_TRADED_PRICE": 2.35, "FH_PREV_CLS": 2.75, "FH_SETTLE_PRICE": 2.25, "FH_TOT_TRADED_QTY": 3005100, "FH_TOT_TRADED_VAL": 211494115, "FH_OPEN_INT": 1669500, "FH_CHANGE_IN_OI": 1140825, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 1.55, "FH_TRADE_HIGH_PRICE": 1.8, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 4832275, "FH_TOT_TRADED_VAL": 336398221.25, "FH_OPEN_INT": 3125675, "FH_CHANGE_IN_OI": 1010975, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 108.2, "FH_TRADE_HIGH_PRICE": 119.1, "FH_TRADE_LOW_PRICE": 82.85, "FH_CLOSING_PRICE": 87, "FH_LAST_TRADED_PRICE": 87, "FH_PREV_CLS": 108.2, "FH_SETTLE_PRICE": 87, "FH_TOT_TRADED_QTY": 33550, "FH_TOT_TRADED_VAL": 92304135, "FH_OPEN_INT": 17600, "FH_CHANGE_IN_OI": 7975, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2644.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 69.4, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 60.95, "FH_CLOSING_PRICE": 77.7, "FH_LAST_TRADED_PRICE": 76.3, "FH_PREV_CLS": 71, "FH_SETTLE_PRICE": 77.7, "FH_TOT_TRADED_QTY": 104500, "FH_TOT_TRADED_VAL": 284165158.75, "FH_OPEN_INT": 43725, "FH_CHANGE_IN_OI": 23100, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2644.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.15, "FH_TRADE_HIGH_PRICE": 6.8, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 5.35, "FH_PREV_CLS": 6.55, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 1342500, "FH_TOT_TRADED_VAL": 195723562.5, "FH_OPEN_INT": 813750, "FH_CHANGE_IN_OI": 390000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 4.2, "FH_TRADE_HIGH_PRICE": 5.1, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 4.5, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 2257500, "FH_TOT_TRADED_VAL": 326290500, "FH_OPEN_INT": 1556250, "FH_CHANGE_IN_OI": 543750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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=28-08-2025&to=28-08-2025&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=28-08-2025&to=28-08-2025&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": 64, "FH_TRADE_HIGH_PRICE": 64, "FH_TRADE_LOW_PRICE": 51, "FH_CLOSING_PRICE": 54, "FH_LAST_TRADED_PRICE": 56.7, "FH_PREV_CLS": 66.3, "FH_SETTLE_PRICE": 54, "FH_TOT_TRADED_QTY": 166000, "FH_TOT_TRADED_VAL": 331421980, "FH_OPEN_INT": 39200, "FH_CHANGE_IN_OI": 35200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1944.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35.85, "FH_TRADE_HIGH_PRICE": 35.85, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 34, "FH_LAST_TRADED_PRICE": 33, "FH_PREV_CLS": 66.45, "FH_SETTLE_PRICE": 34, "FH_TOT_TRADED_QTY": 610000, "FH_TOT_TRADED_VAL": 1202666320, "FH_OPEN_INT": 118000, "FH_CHANGE_IN_OI": 118000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1944.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35.2, "FH_TRADE_HIGH_PRICE": 38, "FH_TRADE_LOW_PRICE": 29, "FH_CLOSING_PRICE": 29.9, "FH_LAST_TRADED_PRICE": 29.25, "FH_PREV_CLS": 35.15, "FH_SETTLE_PRICE": 29.9, "FH_TOT_TRADED_QTY": 169425, "FH_TOT_TRADED_VAL": 181651680, "FH_OPEN_INT": 188325, "FH_CHANGE_IN_OI": 35775, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1035.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21.25, "FH_TRADE_HIGH_PRICE": 27.2, "FH_TRADE_LOW_PRICE": 18.7, "FH_CLOSING_PRICE": 26.55, "FH_LAST_TRADED_PRICE": 26.25, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 26.55, "FH_TOT_TRADED_QTY": 153225, "FH_TOT_TRADED_VAL": 162927078.75, "FH_OPEN_INT": 79650, "FH_CHANGE_IN_OI": 24300, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1035.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=ADANIGREEN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIGREEN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46.25, "FH_TRADE_HIGH_PRICE": 47.4, "FH_TRADE_LOW_PRICE": 37.55, "FH_CLOSING_PRICE": 39.15, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 45, "FH_SETTLE_PRICE": 39.15, "FH_TOT_TRADED_QTY": 199200, "FH_TOT_TRADED_VAL": 191605320, "FH_OPEN_INT": 53400, "FH_CHANGE_IN_OI": 37200, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 921.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=ADANIGREEN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIGREEN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.95, "FH_TRADE_HIGH_PRICE": 35.6, "FH_TRADE_LOW_PRICE": 27.25, "FH_CLOSING_PRICE": 32.95, "FH_LAST_TRADED_PRICE": 32.15, "FH_PREV_CLS": 29.3, "FH_SETTLE_PRICE": 32.95, "FH_TOT_TRADED_QTY": 301200, "FH_TOT_TRADED_VAL": 286553790, "FH_OPEN_INT": 96000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 921.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 27.1, "FH_TRADE_HIGH_PRICE": 29.7, "FH_TRADE_LOW_PRICE": 24.6, "FH_CLOSING_PRICE": 26.1, "FH_LAST_TRADED_PRICE": 25.9, "FH_PREV_CLS": 40, "FH_SETTLE_PRICE": 26.1, "FH_TOT_TRADED_QTY": 150450, "FH_TOT_TRADED_VAL": 103265225, "FH_OPEN_INT": 55250, "FH_CHANGE_IN_OI": 54400, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 20.1, "FH_TRADE_HIGH_PRICE": 22.05, "FH_TRADE_LOW_PRICE": 16.85, "FH_CLOSING_PRICE": 19, "FH_LAST_TRADED_PRICE": 19, "FH_PREV_CLS": 17.4, "FH_SETTLE_PRICE": 19, "FH_TOT_TRADED_QTY": 170000, "FH_TOT_TRADED_VAL": 115586697.5, "FH_OPEN_INT": 68850, "FH_CHANGE_IN_OI": 39100, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 664 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 23, "FH_TRADE_HIGH_PRICE": 25.45, "FH_TRADE_LOW_PRICE": 18.3, "FH_CLOSING_PRICE": 18.5, "FH_LAST_TRADED_PRICE": 18.55, "FH_PREV_CLS": 22.75, "FH_SETTLE_PRICE": 18.5, "FH_TOT_TRADED_QTY": 30525, "FH_TOT_TRADED_VAL": 19296378.75, "FH_OPEN_INT": 10175, "FH_CHANGE_IN_OI": -925, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 609.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 14.25, "FH_TRADE_HIGH_PRICE": 16.25, "FH_TRADE_LOW_PRICE": 11.7, "FH_CLOSING_PRICE": 15.35, "FH_LAST_TRADED_PRICE": 15.6, "FH_PREV_CLS": 14.2, "FH_SETTLE_PRICE": 15.35, "FH_TOT_TRADED_QTY": 258075, "FH_TOT_TRADED_VAL": 161070250, "FH_OPEN_INT": 123950, "FH_CHANGE_IN_OI": 4625, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 609.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 256.7, "FH_TRADE_HIGH_PRICE": 264, "FH_TRADE_LOW_PRICE": 203.85, "FH_CLOSING_PRICE": 210, "FH_LAST_TRADED_PRICE": 213.95, "FH_PREV_CLS": 266.7, "FH_SETTLE_PRICE": 210, "FH_TOT_TRADED_QTY": 68600, "FH_TOT_TRADED_VAL": 372850620, "FH_OPEN_INT": 24300, "FH_CHANGE_IN_OI": 16000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5235.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 144.5, "FH_TRADE_HIGH_PRICE": 152.7, "FH_TRADE_LOW_PRICE": 124.35, "FH_CLOSING_PRICE": 143.85, "FH_LAST_TRADED_PRICE": 140, "FH_PREV_CLS": 135.75, "FH_SETTLE_PRICE": 143.85, "FH_TOT_TRADED_QTY": 166600, "FH_TOT_TRADED_VAL": 889831730, "FH_OPEN_INT": 77400, "FH_CHANGE_IN_OI": 14700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5235.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 109.95, "FH_TRADE_HIGH_PRICE": 109.95, "FH_TRADE_LOW_PRICE": 109.95, "FH_CLOSING_PRICE": 109.95, "FH_LAST_TRADED_PRICE": 109.95, "FH_PREV_CLS": 232.1, "FH_SETTLE_PRICE": 127.5, "FH_TOT_TRADED_QTY": 225, "FH_TOT_TRADED_VAL": 575988.75, "FH_OPEN_INT": 225, "FH_CHANGE_IN_OI": 225, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2474.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 63.1, "FH_TRADE_HIGH_PRICE": 69.1, "FH_TRADE_LOW_PRICE": 58.9, "FH_CLOSING_PRICE": 66.3, "FH_LAST_TRADED_PRICE": 65.3, "FH_PREV_CLS": 59.5, "FH_SETTLE_PRICE": 66.3, "FH_TOT_TRADED_QTY": 4275, "FH_TOT_TRADED_VAL": 10742141.25, "FH_OPEN_INT": 7875, "FH_CHANGE_IN_OI": 450, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2474.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 85, "FH_TRADE_HIGH_PRICE": 86.5, "FH_TRADE_LOW_PRICE": 61.45, "FH_CLOSING_PRICE": 68.75, "FH_LAST_TRADED_PRICE": 67, "FH_PREV_CLS": 83.85, "FH_SETTLE_PRICE": 68.75, "FH_TOT_TRADED_QTY": 355300, "FH_TOT_TRADED_VAL": 736390545, "FH_OPEN_INT": 172700, "FH_CHANGE_IN_OI": 99825, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1984.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 69.4, "FH_TRADE_HIGH_PRICE": 86.55, "FH_TRADE_LOW_PRICE": 64.55, "FH_CLOSING_PRICE": 76.55, "FH_LAST_TRADED_PRICE": 78.5, "FH_PREV_CLS": 69.35, "FH_SETTLE_PRICE": 76.55, "FH_TOT_TRADED_QTY": 238700, "FH_TOT_TRADED_VAL": 495852348.75, "FH_OPEN_INT": 287100, "FH_CHANGE_IN_OI": 53625, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1984.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.75, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 2.85, "FH_LAST_TRADED_PRICE": 2.8, "FH_PREV_CLS": 8.9, "FH_SETTLE_PRICE": 2.85, "FH_TOT_TRADED_QTY": 872000, "FH_TOT_TRADED_VAL": 51441600, "FH_OPEN_INT": 488000, "FH_CHANGE_IN_OI": 488000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 56.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.7, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.7, "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": 2328000, "FH_TOT_TRADED_VAL": 135347600, "FH_OPEN_INT": 1168000, "FH_CHANGE_IN_OI": 448000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 56.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 62.05, "FH_TRADE_HIGH_PRICE": 62.05, "FH_TRADE_LOW_PRICE": 46.15, "FH_CLOSING_PRICE": 49.05, "FH_LAST_TRADED_PRICE": 49.6, "FH_PREV_CLS": 65.5, "FH_SETTLE_PRICE": 49.05, "FH_TOT_TRADED_QTY": 120700, "FH_TOT_TRADED_VAL": 237938396.25, "FH_OPEN_INT": 45475, "FH_CHANGE_IN_OI": 20825, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1902.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 48, "FH_TRADE_HIGH_PRICE": 63.85, "FH_TRADE_LOW_PRICE": 48, "FH_CLOSING_PRICE": 58.1, "FH_LAST_TRADED_PRICE": 58.45, "FH_PREV_CLS": 50.65, "FH_SETTLE_PRICE": 58.1, "FH_TOT_TRADED_QTY": 82875, "FH_TOT_TRADED_VAL": 163958263.75, "FH_OPEN_INT": 52700, "FH_CHANGE_IN_OI": -6800, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1902.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 221.65, "FH_TRADE_HIGH_PRICE": 237.1, "FH_TRADE_LOW_PRICE": 185.25, "FH_CLOSING_PRICE": 198.85, "FH_LAST_TRADED_PRICE": 197.35, "FH_PREV_CLS": 244.05, "FH_SETTLE_PRICE": 198.85, "FH_TOT_TRADED_QTY": 66400, "FH_TOT_TRADED_VAL": 365999530, "FH_OPEN_INT": 16500, "FH_CHANGE_IN_OI": 2300, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5313.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 146.05, "FH_TRADE_HIGH_PRICE": 168.6, "FH_TRADE_LOW_PRICE": 125.55, "FH_CLOSING_PRICE": 154.45, "FH_LAST_TRADED_PRICE": 156.6, "FH_PREV_CLS": 126.7, "FH_SETTLE_PRICE": 154.45, "FH_TOT_TRADED_QTY": 60400, "FH_TOT_TRADED_VAL": 328829240, "FH_OPEN_INT": 14600, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5313.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=OBEROIRLTY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1620", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OBEROIRLTY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1620, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 52, "FH_TRADE_HIGH_PRICE": 54, "FH_TRADE_LOW_PRICE": 51.35, "FH_CLOSING_PRICE": 51.75, "FH_LAST_TRADED_PRICE": 51.35, "FH_PREV_CLS": 98.85, "FH_SETTLE_PRICE": 51.75, "FH_TOT_TRADED_QTY": 2800, "FH_TOT_TRADED_VAL": 4682615, "FH_OPEN_INT": 2450, "FH_CHANGE_IN_OI": 1400, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1618.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 40, "FH_TRADE_HIGH_PRICE": 46.5, "FH_TRADE_LOW_PRICE": 39.65, "FH_CLOSING_PRICE": 45.05, "FH_LAST_TRADED_PRICE": 46.5, "FH_PREV_CLS": 38.55, "FH_SETTLE_PRICE": 45.05, "FH_TOT_TRADED_QTY": 16450, "FH_TOT_TRADED_VAL": 27352710, "FH_OPEN_INT": 14700, "FH_CHANGE_IN_OI": 14000, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1618.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 5.7, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 5.3, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 3510000, "FH_TOT_TRADED_VAL": 472984000, "FH_OPEN_INT": 3300000, "FH_CHANGE_IN_OI": 355000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.15, "FH_TRADE_HIGH_PRICE": 4.15, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 4, "FH_LAST_TRADED_PRICE": 4.1, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 3010000, "FH_TOT_TRADED_VAL": 402389250, "FH_OPEN_INT": 2625000, "FH_CHANGE_IN_OI": 125000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 129.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 96, "FH_TRADE_HIGH_PRICE": 96, "FH_TRADE_LOW_PRICE": 82, "FH_CLOSING_PRICE": 82, "FH_LAST_TRADED_PRICE": 82, "FH_PREV_CLS": 133.6, "FH_SETTLE_PRICE": 93.45, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 9435050, "FH_OPEN_INT": 2750, "FH_CHANGE_IN_OI": 2000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3062.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 51.9, "FH_TRADE_HIGH_PRICE": 66.4, "FH_TRADE_LOW_PRICE": 48.2, "FH_CLOSING_PRICE": 65.35, "FH_LAST_TRADED_PRICE": 65, "FH_PREV_CLS": 45.45, "FH_SETTLE_PRICE": 65.35, "FH_TOT_TRADED_QTY": 9000, "FH_TOT_TRADED_VAL": 28044837.5, "FH_OPEN_INT": 8500, "FH_CHANGE_IN_OI": 7500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3062.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 53.8, "FH_TRADE_HIGH_PRICE": 54, "FH_TRADE_LOW_PRICE": 42, "FH_CLOSING_PRICE": 43.25, "FH_LAST_TRADED_PRICE": 45, "FH_PREV_CLS": 59.05, "FH_SETTLE_PRICE": 43.25, "FH_TOT_TRADED_QTY": 321100, "FH_TOT_TRADED_VAL": 619043251.25, "FH_OPEN_INT": 157700, "FH_CHANGE_IN_OI": 72200, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1881.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 27.35, "FH_TRADE_HIGH_PRICE": 30.85, "FH_TRADE_LOW_PRICE": 22.7, "FH_CLOSING_PRICE": 29.8, "FH_LAST_TRADED_PRICE": 28.85, "FH_PREV_CLS": 22.5, "FH_SETTLE_PRICE": 29.8, "FH_TOT_TRADED_QTY": 499225, "FH_TOT_TRADED_VAL": 951807660, "FH_OPEN_INT": 161975, "FH_CHANGE_IN_OI": 61750, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1881.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 32, "FH_TRADE_HIGH_PRICE": 35.25, "FH_TRADE_LOW_PRICE": 27.7, "FH_CLOSING_PRICE": 28.55, "FH_LAST_TRADED_PRICE": 28.6, "FH_PREV_CLS": 38.8, "FH_SETTLE_PRICE": 28.55, "FH_TOT_TRADED_QTY": 3894800, "FH_TOT_TRADED_VAL": 5574306745, "FH_OPEN_INT": 1076600, "FH_CHANGE_IN_OI": 830200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1399.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15, "FH_TRADE_HIGH_PRICE": 21.1, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 20.25, "FH_LAST_TRADED_PRICE": 19.75, "FH_PREV_CLS": 13.8, "FH_SETTLE_PRICE": 20.25, "FH_TOT_TRADED_QTY": 3703000, "FH_TOT_TRADED_VAL": 5252874550, "FH_OPEN_INT": 1274000, "FH_CHANGE_IN_OI": 583800, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1399.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.25, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 11.1, "FH_CLOSING_PRICE": 11.25, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 13.85, "FH_SETTLE_PRICE": 11.25, "FH_TOT_TRADED_QTY": 195300, "FH_TOT_TRADED_VAL": 56249810, "FH_OPEN_INT": 179800, "FH_CHANGE_IN_OI": 31000, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 7.35, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 7.35, "FH_TOT_TRADED_QTY": 626200, "FH_TOT_TRADED_VAL": 176294210, "FH_OPEN_INT": 468100, "FH_CHANGE_IN_OI": 55800, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=JINDALSTEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JINDALSTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31, "FH_TRADE_HIGH_PRICE": 31, "FH_TRADE_LOW_PRICE": 30.25, "FH_CLOSING_PRICE": 30.75, "FH_LAST_TRADED_PRICE": 30.25, "FH_PREV_CLS": 80.7, "FH_SETTLE_PRICE": 30.75, "FH_TOT_TRADED_QTY": 3750, "FH_TOT_TRADED_VAL": 3715312.5, "FH_OPEN_INT": 3750, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 964.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 23.25, "FH_TRADE_HIGH_PRICE": 25.2, "FH_TRADE_LOW_PRICE": 19.5, "FH_CLOSING_PRICE": 24, "FH_LAST_TRADED_PRICE": 25.2, "FH_PREV_CLS": 19.8, "FH_SETTLE_PRICE": 24, "FH_TOT_TRADED_QTY": 88125, "FH_TOT_TRADED_VAL": 86542906.25, "FH_OPEN_INT": 32500, "FH_CHANGE_IN_OI": 22500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 964.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 3.6, "FH_TRADE_HIGH_PRICE": 3.85, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 2656000, "FH_TOT_TRADED_VAL": 277494800, "FH_OPEN_INT": 624000, "FH_CHANGE_IN_OI": 512000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 101.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.75, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 3400000, "FH_TOT_TRADED_VAL": 350466400, "FH_OPEN_INT": 928000, "FH_CHANGE_IN_OI": 392000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 101.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 30.55, "FH_TRADE_HIGH_PRICE": 31.75, "FH_TRADE_LOW_PRICE": 23.5, "FH_CLOSING_PRICE": 24.5, "FH_LAST_TRADED_PRICE": 24.4, "FH_PREV_CLS": 30.35, "FH_SETTLE_PRICE": 24.5, "FH_TOT_TRADED_QTY": 1006600, "FH_TOT_TRADED_VAL": 780911180, "FH_OPEN_INT": 429800, "FH_CHANGE_IN_OI": 389200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 746.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=INDUSINDBK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSINDBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.05, "FH_TRADE_HIGH_PRICE": 23.7, "FH_TRADE_LOW_PRICE": 16.8, "FH_CLOSING_PRICE": 22.75, "FH_LAST_TRADED_PRICE": 22.65, "FH_PREV_CLS": 19.1, "FH_SETTLE_PRICE": 22.75, "FH_TOT_TRADED_QTY": 1370600, "FH_TOT_TRADED_VAL": 1057029995, "FH_OPEN_INT": 495600, "FH_CHANGE_IN_OI": 378000, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 746.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.1, "FH_TRADE_HIGH_PRICE": 14.3, "FH_TRADE_LOW_PRICE": 9.15, "FH_CLOSING_PRICE": 9.35, "FH_LAST_TRADED_PRICE": 9.25, "FH_PREV_CLS": 11.1, "FH_SETTLE_PRICE": 9.35, "FH_TOT_TRADED_QTY": 921250, "FH_TOT_TRADED_VAL": 295736581.25, "FH_OPEN_INT": 385000, "FH_CHANGE_IN_OI": 225500, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 308.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=RVNL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RVNL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.15, "FH_TRADE_HIGH_PRICE": 19.15, "FH_TRADE_LOW_PRICE": 13.6, "FH_CLOSING_PRICE": 18.55, "FH_LAST_TRADED_PRICE": 18.55, "FH_PREV_CLS": 17, "FH_SETTLE_PRICE": 18.55, "FH_TOT_TRADED_QTY": 281875, "FH_TOT_TRADED_VAL": 91938687.5, "FH_OPEN_INT": 177375, "FH_CHANGE_IN_OI": 45375, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 308.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.85, "FH_TRADE_HIGH_PRICE": 3.85, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 3.8, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 5265000, "FH_TOT_TRADED_VAL": 570139087.5, "FH_OPEN_INT": 3429000, "FH_CHANGE_IN_OI": 1586250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.75, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 8518500, "FH_TOT_TRADED_VAL": 914931787.5, "FH_OPEN_INT": 5514750, "FH_CHANGE_IN_OI": 1761750, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 104.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 52.05, "FH_TRADE_HIGH_PRICE": 56.9, "FH_TRADE_LOW_PRICE": 45.25, "FH_CLOSING_PRICE": 46.1, "FH_LAST_TRADED_PRICE": 45.25, "FH_PREV_CLS": 62.65, "FH_SETTLE_PRICE": 46.1, "FH_TOT_TRADED_QTY": 6400, "FH_TOT_TRADED_VAL": 7892300, "FH_OPEN_INT": 7600, "FH_CHANGE_IN_OI": 2800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1184.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 43.65, "FH_TRADE_HIGH_PRICE": 43.65, "FH_TRADE_LOW_PRICE": 32.15, "FH_CLOSING_PRICE": 39.85, "FH_LAST_TRADED_PRICE": 41.55, "FH_PREV_CLS": 35.4, "FH_SETTLE_PRICE": 39.85, "FH_TOT_TRADED_QTY": 71200, "FH_TOT_TRADED_VAL": 86710960, "FH_OPEN_INT": 34800, "FH_CHANGE_IN_OI": 14800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1184.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 14.5, "FH_TRADE_HIGH_PRICE": 16, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 11.7, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 11.7, "FH_TOT_TRADED_QTY": 217500, "FH_TOT_TRADED_VAL": 80207000, "FH_OPEN_INT": 220000, "FH_CHANGE_IN_OI": 122500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 353.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 10.45, "FH_TRADE_HIGH_PRICE": 11.7, "FH_TRADE_LOW_PRICE": 8.75, "FH_CLOSING_PRICE": 11.35, "FH_LAST_TRADED_PRICE": 11.7, "FH_PREV_CLS": 9.55, "FH_SETTLE_PRICE": 11.35, "FH_TOT_TRADED_QTY": 195000, "FH_TOT_TRADED_VAL": 71235000, "FH_OPEN_INT": 157500, "FH_CHANGE_IN_OI": 65000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 353.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9, "FH_TRADE_HIGH_PRICE": 9.85, "FH_TRADE_LOW_PRICE": 7.05, "FH_CLOSING_PRICE": 7.2, "FH_LAST_TRADED_PRICE": 7.15, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 7.2, "FH_TOT_TRADED_QTY": 1819125, "FH_TOT_TRADED_VAL": 396662043.75, "FH_OPEN_INT": 1013250, "FH_CHANGE_IN_OI": 826875, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.45, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 7.25, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 6.05, "FH_SETTLE_PRICE": 7.25, "FH_TOT_TRADED_QTY": 2291625, "FH_TOT_TRADED_VAL": 496145212.5, "FH_OPEN_INT": 1323000, "FH_CHANGE_IN_OI": 674625, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 92.3, "FH_TRADE_HIGH_PRICE": 98, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 63.75, "FH_LAST_TRADED_PRICE": 62.95, "FH_PREV_CLS": 85, "FH_SETTLE_PRICE": 63.75, "FH_TOT_TRADED_QTY": 328500, "FH_TOT_TRADED_VAL": 898357575, "FH_OPEN_INT": 87000, "FH_CHANGE_IN_OI": 20100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2654.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 44, "FH_TRADE_HIGH_PRICE": 61, "FH_TRADE_LOW_PRICE": 34.15, "FH_CLOSING_PRICE": 58.45, "FH_LAST_TRADED_PRICE": 60, "FH_PREV_CLS": 41.7, "FH_SETTLE_PRICE": 58.45, "FH_TOT_TRADED_QTY": 536400, "FH_TOT_TRADED_VAL": 1454282940, "FH_OPEN_INT": 75000, "FH_CHANGE_IN_OI": 28800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2654.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0.6, "FH_TRADE_HIGH_PRICE": 0.65, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.45, "FH_PREV_CLS": 0.65, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 33245900, "FH_TOT_TRADED_VAL": 650059975, "FH_OPEN_INT": 29949300, "FH_CHANGE_IN_OI": 11631400, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0.55, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.5, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.55, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 31659800, "FH_TOT_TRADED_VAL": 620494760, "FH_OPEN_INT": 34458800, "FH_CHANGE_IN_OI": 12813200, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 18.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 2114.3, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 2114.3, "FH_SETTLE_PRICE": 989.45, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29675 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 720, "FH_TRADE_HIGH_PRICE": 720, "FH_TRADE_LOW_PRICE": 720, "FH_CLOSING_PRICE": 720, "FH_LAST_TRADED_PRICE": 720, "FH_PREV_CLS": 870, "FH_SETTLE_PRICE": 900.85, "FH_TOT_TRADED_QTY": 75, "FH_TOT_TRADED_VAL": 2285250, "FH_OPEN_INT": 100, "FH_CHANGE_IN_OI": 50, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29675 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 103.5, "FH_TRADE_HIGH_PRICE": 112.7, "FH_TRADE_LOW_PRICE": 95, "FH_CLOSING_PRICE": 95.9, "FH_LAST_TRADED_PRICE": 96, "FH_PREV_CLS": 125, "FH_SETTLE_PRICE": 95.9, "FH_TOT_TRADED_QTY": 11000, "FH_TOT_TRADED_VAL": 32511091.25, "FH_OPEN_INT": 8250, "FH_CHANGE_IN_OI": 6600, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2831.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 97.5, "FH_TRADE_HIGH_PRICE": 100.5, "FH_TRADE_LOW_PRICE": 87.5, "FH_CLOSING_PRICE": 94.9, "FH_LAST_TRADED_PRICE": 96, "FH_PREV_CLS": 86.85, "FH_SETTLE_PRICE": 94.9, "FH_TOT_TRADED_QTY": 14025, "FH_TOT_TRADED_VAL": 41269648.75, "FH_OPEN_INT": 8800, "FH_CHANGE_IN_OI": 1375, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2831.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.8, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 7, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.4, "FH_PREV_CLS": 9.25, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 285825, "FH_TOT_TRADED_VAL": 61048473.75, "FH_OPEN_INT": 127650, "FH_CHANGE_IN_OI": 88800, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 204.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.8, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 7.45, "FH_LAST_TRADED_PRICE": 7.5, "FH_PREV_CLS": 6.15, "FH_SETTLE_PRICE": 7.45, "FH_TOT_TRADED_QTY": 482850, "FH_TOT_TRADED_VAL": 102127215, "FH_OPEN_INT": 202575, "FH_CHANGE_IN_OI": 66600, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 204.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.7, "FH_TRADE_HIGH_PRICE": 12.95, "FH_TRADE_LOW_PRICE": 7.9, "FH_CLOSING_PRICE": 8.25, "FH_LAST_TRADED_PRICE": 8.05, "FH_PREV_CLS": 10.45, "FH_SETTLE_PRICE": 8.25, "FH_TOT_TRADED_QTY": 585000, "FH_TOT_TRADED_VAL": 161447850, "FH_OPEN_INT": 204000, "FH_CHANGE_IN_OI": 75000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 263 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 9.05, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 8.65, "FH_LAST_TRADED_PRICE": 8.75, "FH_PREV_CLS": 6.75, "FH_SETTLE_PRICE": 8.65, "FH_TOT_TRADED_QTY": 729000, "FH_TOT_TRADED_VAL": 197936700, "FH_OPEN_INT": 312000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 263 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 214.95, "FH_TRADE_HIGH_PRICE": 228, "FH_TRADE_LOW_PRICE": 172.65, "FH_CLOSING_PRICE": 177.65, "FH_LAST_TRADED_PRICE": 172.65, "FH_PREV_CLS": 230, "FH_SETTLE_PRICE": 177.65, "FH_TOT_TRADED_QTY": 3500, "FH_TOT_TRADED_VAL": 16420048.75, "FH_OPEN_INT": 7175, "FH_CHANGE_IN_OI": 1925, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4506.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 137, "FH_TRADE_HIGH_PRICE": 161.4, "FH_TRADE_LOW_PRICE": 126.6, "FH_CLOSING_PRICE": 152.4, "FH_LAST_TRADED_PRICE": 161.4, "FH_PREV_CLS": 126.5, "FH_SETTLE_PRICE": 152.4, "FH_TOT_TRADED_QTY": 7175, "FH_TOT_TRADED_VAL": 33330106.25, "FH_OPEN_INT": 9100, "FH_CHANGE_IN_OI": 1750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4506.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.75, "FH_TRADE_HIGH_PRICE": 22.8, "FH_TRADE_LOW_PRICE": 13.85, "FH_CLOSING_PRICE": 14.45, "FH_LAST_TRADED_PRICE": 14, "FH_PREV_CLS": 21.25, "FH_SETTLE_PRICE": 14.45, "FH_TOT_TRADED_QTY": 328800, "FH_TOT_TRADED_VAL": 268825240, "FH_OPEN_INT": 216800, "FH_CHANGE_IN_OI": 115200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.95, "FH_TRADE_HIGH_PRICE": 29, "FH_TRADE_LOW_PRICE": 18.95, "FH_CLOSING_PRICE": 27.3, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 19.35, "FH_SETTLE_PRICE": 27.3, "FH_TOT_TRADED_QTY": 171200, "FH_TOT_TRADED_VAL": 140893240, "FH_OPEN_INT": 260800, "FH_CHANGE_IN_OI": 56800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 26.75, "FH_TRADE_HIGH_PRICE": 27.95, "FH_TRADE_LOW_PRICE": 19.85, "FH_CLOSING_PRICE": 21.95, "FH_LAST_TRADED_PRICE": 22.25, "FH_PREV_CLS": 29.2, "FH_SETTLE_PRICE": 21.95, "FH_TOT_TRADED_QTY": 7198400, "FH_TOT_TRADED_VAL": 7072841435, "FH_OPEN_INT": 1657700, "FH_CHANGE_IN_OI": 1488300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 957.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 14.95, "FH_TRADE_HIGH_PRICE": 19.4, "FH_TRADE_LOW_PRICE": 11.7, "FH_CLOSING_PRICE": 17.25, "FH_LAST_TRADED_PRICE": 16.6, "FH_PREV_CLS": 11.3, "FH_SETTLE_PRICE": 17.25, "FH_TOT_TRADED_QTY": 6443800, "FH_TOT_TRADED_VAL": 6286073035, "FH_OPEN_INT": 1379400, "FH_CHANGE_IN_OI": 635800, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 957.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=POLICYBZR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLICYBZR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 84.95, "FH_TRADE_HIGH_PRICE": 93.7, "FH_TRADE_LOW_PRICE": 74, "FH_CLOSING_PRICE": 76, "FH_LAST_TRADED_PRICE": 77.5, "FH_PREV_CLS": 101, "FH_SETTLE_PRICE": 76, "FH_TOT_TRADED_QTY": 33250, "FH_TOT_TRADED_VAL": 62613022.5, "FH_OPEN_INT": 28000, "FH_CHANGE_IN_OI": 16800, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1805.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=POLICYBZR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLICYBZR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55.25, "FH_TRADE_HIGH_PRICE": 64.8, "FH_TRADE_LOW_PRICE": 53, "FH_CLOSING_PRICE": 63.5, "FH_LAST_TRADED_PRICE": 62.4, "FH_PREV_CLS": 53.15, "FH_SETTLE_PRICE": 63.5, "FH_TOT_TRADED_QTY": 178150, "FH_TOT_TRADED_VAL": 330977150, "FH_OPEN_INT": 84700, "FH_CHANGE_IN_OI": 9100, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1805.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 43.15, "FH_TRADE_HIGH_PRICE": 43.15, "FH_TRADE_LOW_PRICE": 29.65, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 42.65, "FH_SETTLE_PRICE": 30.95, "FH_TOT_TRADED_QTY": 26950, "FH_TOT_TRADED_VAL": 29527410, "FH_OPEN_INT": 25300, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1062.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 16, "FH_TRADE_HIGH_PRICE": 23.25, "FH_TRADE_LOW_PRICE": 15.4, "FH_CLOSING_PRICE": 22.5, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 16.1, "FH_SETTLE_PRICE": 22.5, "FH_TOT_TRADED_QTY": 158950, "FH_TOT_TRADED_VAL": 171949855, "FH_OPEN_INT": 98450, "FH_CHANGE_IN_OI": 57750, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1062.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.95, "FH_TRADE_HIGH_PRICE": 9.45, "FH_TRADE_LOW_PRICE": 7.15, "FH_CLOSING_PRICE": 7.9, "FH_LAST_TRADED_PRICE": 8.05, "FH_PREV_CLS": 9.05, "FH_SETTLE_PRICE": 7.9, "FH_TOT_TRADED_QTY": 548826, "FH_TOT_TRADED_VAL": 123930711.4, "FH_OPEN_INT": 343574, "FH_CHANGE_IN_OI": 191866, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.2, "FH_TRADE_HIGH_PRICE": 8.35, "FH_TRADE_LOW_PRICE": 5.95, "FH_CLOSING_PRICE": 7.55, "FH_LAST_TRADED_PRICE": 7.45, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 7.55, "FH_TOT_TRADED_QTY": 370346, "FH_TOT_TRADED_VAL": 83200683, "FH_OPEN_INT": 124936, "FH_CHANGE_IN_OI": 49082, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PPLPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PPLPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.35, "FH_TRADE_HIGH_PRICE": 8.35, "FH_TRADE_LOW_PRICE": 8.35, "FH_CLOSING_PRICE": 8.35, "FH_LAST_TRADED_PRICE": 8.35, "FH_PREV_CLS": 23.15, "FH_SETTLE_PRICE": 11.85, "FH_TOT_TRADED_QTY": 2500, "FH_TOT_TRADED_VAL": 483375, "FH_OPEN_INT": 2500, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 186.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PPLPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PPLPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.9, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 4.5, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.6, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 95000, "FH_TOT_TRADED_VAL": 18046750, "FH_OPEN_INT": 87500, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 186.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 40.8, "FH_TRADE_HIGH_PRICE": 43.5, "FH_TRADE_LOW_PRICE": 33.8, "FH_CLOSING_PRICE": 34.9, "FH_LAST_TRADED_PRICE": 34.75, "FH_PREV_CLS": 48.1, "FH_SETTLE_PRICE": 34.9, "FH_TOT_TRADED_QTY": 79200, "FH_TOT_TRADED_VAL": 104312920, "FH_OPEN_INT": 48800, "FH_CHANGE_IN_OI": 33200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1281.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 18.35, "FH_TRADE_HIGH_PRICE": 26.95, "FH_TRADE_LOW_PRICE": 18.15, "FH_CLOSING_PRICE": 25.35, "FH_LAST_TRADED_PRICE": 25.05, "FH_PREV_CLS": 18.3, "FH_SETTLE_PRICE": 25.35, "FH_TOT_TRADED_QTY": 202400, "FH_TOT_TRADED_VAL": 264006440, "FH_OPEN_INT": 166400, "FH_CHANGE_IN_OI": 38800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1281.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PATANJALI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1760, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 72.45, "FH_TRADE_HIGH_PRICE": 72.55, "FH_TRADE_LOW_PRICE": 57, "FH_CLOSING_PRICE": 58.35, "FH_LAST_TRADED_PRICE": 57, "FH_PREV_CLS": 79, "FH_SETTLE_PRICE": 58.35, "FH_TOT_TRADED_QTY": 4500, "FH_TOT_TRADED_VAL": 8218710, "FH_OPEN_INT": 1500, "FH_CHANGE_IN_OI": 900, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1769.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PATANJALI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1760, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.5, "FH_TRADE_HIGH_PRICE": 41, "FH_TRADE_LOW_PRICE": 31.5, "FH_CLOSING_PRICE": 38.25, "FH_LAST_TRADED_PRICE": 39.6, "FH_PREV_CLS": 35.6, "FH_SETTLE_PRICE": 38.25, "FH_TOT_TRADED_QTY": 18000, "FH_TOT_TRADED_VAL": 32331750, "FH_OPEN_INT": 27300, "FH_CHANGE_IN_OI": 4800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1769.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21, "FH_TRADE_HIGH_PRICE": 22, "FH_TRADE_LOW_PRICE": 16.45, "FH_CLOSING_PRICE": 16.95, "FH_LAST_TRADED_PRICE": 16.45, "FH_PREV_CLS": 22.45, "FH_SETTLE_PRICE": 16.95, "FH_TOT_TRADED_QTY": 27500, "FH_TOT_TRADED_VAL": 14532437.5, "FH_OPEN_INT": 32500, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 513.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=DABUR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DABUR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.6, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 6.3, "FH_CLOSING_PRICE": 9.8, "FH_LAST_TRADED_PRICE": 9.55, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 9.8, "FH_TOT_TRADED_QTY": 486250, "FH_TOT_TRADED_VAL": 252054187.5, "FH_OPEN_INT": 377500, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 513.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 3.15, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.2, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 1134000, "FH_TOT_TRADED_VAL": 80235900, "FH_OPEN_INT": 607500, "FH_CHANGE_IN_OI": 337500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 1.25, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.35, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 1.35, "FH_TOT_TRADED_QTY": 2956500, "FH_TOT_TRADED_VAL": 204502725, "FH_OPEN_INT": 3901500, "FH_CHANGE_IN_OI": 702000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 135, "FH_TRADE_HIGH_PRICE": 142.4, "FH_TRADE_LOW_PRICE": 115, "FH_CLOSING_PRICE": 117.25, "FH_LAST_TRADED_PRICE": 117.1, "FH_PREV_CLS": 137.1, "FH_SETTLE_PRICE": 117.25, "FH_TOT_TRADED_QTY": 1387875, "FH_TOT_TRADED_VAL": 3230838487.5, "FH_OPEN_INT": 451125, "FH_CHANGE_IN_OI": 296625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2178.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BSE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BSE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 114.95, "FH_TRADE_HIGH_PRICE": 130.6, "FH_TRADE_LOW_PRICE": 104, "FH_CLOSING_PRICE": 126.65, "FH_LAST_TRADED_PRICE": 128, "FH_PREV_CLS": 113.2, "FH_SETTLE_PRICE": 126.65, "FH_TOT_TRADED_QTY": 1315500, "FH_TOT_TRADED_VAL": 3046724193.75, "FH_OPEN_INT": 779250, "FH_CHANGE_IN_OI": 202875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2178.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 59, "FH_LAST_TRADED_PRICE": 59, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 73.4, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 375, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1248.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 43.9, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 43.9, "FH_SETTLE_PRICE": 58.25, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1248.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 17.15, "FH_TRADE_HIGH_PRICE": 17.2, "FH_TRADE_LOW_PRICE": 12.95, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.25, "FH_PREV_CLS": 18.05, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 1573000, "FH_TOT_TRADED_VAL": 620568260, "FH_OPEN_INT": 698100, "FH_CHANGE_IN_OI": 414700, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 381.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 7.25, "FH_TRADE_HIGH_PRICE": 10.35, "FH_TRADE_LOW_PRICE": 6.6, "FH_CLOSING_PRICE": 10, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 7.1, "FH_SETTLE_PRICE": 10, "FH_TOT_TRADED_QTY": 3593200, "FH_TOT_TRADED_VAL": 1396600855, "FH_OPEN_INT": 1541800, "FH_CHANGE_IN_OI": 343200, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 381.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 63.65, "FH_TRADE_HIGH_PRICE": 67.4, "FH_TRADE_LOW_PRICE": 49.65, "FH_CLOSING_PRICE": 51.3, "FH_LAST_TRADED_PRICE": 50.3, "FH_PREV_CLS": 63.65, "FH_SETTLE_PRICE": 51.3, "FH_TOT_TRADED_QTY": 51800, "FH_TOT_TRADED_VAL": 85889125, "FH_OPEN_INT": 102550, "FH_CHANGE_IN_OI": 34300, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1600.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 29.95, "FH_TRADE_HIGH_PRICE": 48.8, "FH_TRADE_LOW_PRICE": 29.15, "FH_CLOSING_PRICE": 44.8, "FH_LAST_TRADED_PRICE": 48.8, "FH_PREV_CLS": 27.1, "FH_SETTLE_PRICE": 44.8, "FH_TOT_TRADED_QTY": 186550, "FH_TOT_TRADED_VAL": 305066965, "FH_OPEN_INT": 149450, "FH_CHANGE_IN_OI": 56700, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1600.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 14.8, "FH_TRADE_HIGH_PRICE": 14.8, "FH_TRADE_LOW_PRICE": 10.8, "FH_CLOSING_PRICE": 11.05, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 15, "FH_SETTLE_PRICE": 11.05, "FH_TOT_TRADED_QTY": 1007750, "FH_TOT_TRADED_VAL": 385066205, "FH_OPEN_INT": 465450, "FH_CHANGE_IN_OI": 361050, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 371.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.05, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 4.8, "FH_CLOSING_PRICE": 8.05, "FH_LAST_TRADED_PRICE": 7.95, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 8.05, "FH_TOT_TRADED_QTY": 2382350, "FH_TOT_TRADED_VAL": 897718417.5, "FH_OPEN_INT": 964250, "FH_CHANGE_IN_OI": 398750, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 371.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BANDHANBNK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=162.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANDHANBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 162.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.4, "FH_TRADE_HIGH_PRICE": 7.4, "FH_TRADE_LOW_PRICE": 6.25, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.25, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 32400, "FH_TOT_TRADED_VAL": 5485860, "FH_OPEN_INT": 18000, "FH_CHANGE_IN_OI": 10800, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 162.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BANDHANBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=162.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANDHANBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 162.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.2, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 4.05, "FH_CLOSING_PRICE": 5.05, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 3.95, "FH_SETTLE_PRICE": 5.05, "FH_TOT_TRADED_QTY": 306000, "FH_TOT_TRADED_VAL": 51110640, "FH_OPEN_INT": 122400, "FH_CHANGE_IN_OI": 104400, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 162.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 67, "FH_TRADE_HIGH_PRICE": 76.95, "FH_TRADE_LOW_PRICE": 52.85, "FH_CLOSING_PRICE": 55.2, "FH_LAST_TRADED_PRICE": 55.15, "FH_PREV_CLS": 70.05, "FH_SETTLE_PRICE": 55.2, "FH_TOT_TRADED_QTY": 1118675, "FH_TOT_TRADED_VAL": 1455510978.75, "FH_OPEN_INT": 361775, "FH_CHANGE_IN_OI": 203725, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1230.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PAYTM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAYTM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53.9, "FH_TRADE_HIGH_PRICE": 60.95, "FH_TRADE_LOW_PRICE": 43.5, "FH_CLOSING_PRICE": 58.85, "FH_LAST_TRADED_PRICE": 59.05, "FH_PREV_CLS": 52.25, "FH_SETTLE_PRICE": 58.85, "FH_TOT_TRADED_QTY": 800400, "FH_TOT_TRADED_VAL": 1034734173.75, "FH_OPEN_INT": 213875, "FH_CHANGE_IN_OI": 44950, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1230.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 15.75, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10.35, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 13.5, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 3175, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 250.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.05, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 10.9, "FH_LAST_TRADED_PRICE": 11.25, "FH_PREV_CLS": 13, "FH_SETTLE_PRICE": 10.9, "FH_TOT_TRADED_QTY": 2817650, "FH_TOT_TRADED_VAL": 906351172.5, "FH_OPEN_INT": 1059850, "FH_CHANGE_IN_OI": 653300, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.45, "FH_TRADE_HIGH_PRICE": 8.9, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 5.85, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 6081800, "FH_TOT_TRADED_VAL": 1931393325, "FH_OPEN_INT": 1971650, "FH_CHANGE_IN_OI": -209150, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 310.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 71.15, "FH_TRADE_HIGH_PRICE": 72.4, "FH_TRADE_LOW_PRICE": 62.3, "FH_CLOSING_PRICE": 64, "FH_LAST_TRADED_PRICE": 64.8, "FH_PREV_CLS": 81.7, "FH_SETTLE_PRICE": 64, "FH_TOT_TRADED_QTY": 38700, "FH_TOT_TRADED_VAL": 63704722.5, "FH_OPEN_INT": 22500, "FH_CHANGE_IN_OI": 20250, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1579.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 60.4, "FH_TRADE_HIGH_PRICE": 67.8, "FH_TRADE_LOW_PRICE": 57.05, "FH_CLOSING_PRICE": 63.3, "FH_LAST_TRADED_PRICE": 63.25, "FH_PREV_CLS": 51.5, "FH_SETTLE_PRICE": 63.3, "FH_TOT_TRADED_QTY": 64350, "FH_TOT_TRADED_VAL": 105648457.5, "FH_OPEN_INT": 33750, "FH_CHANGE_IN_OI": 24750, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1579.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 145.5, "FH_TRADE_HIGH_PRICE": 145.5, "FH_TRADE_LOW_PRICE": 102.2, "FH_CLOSING_PRICE": 104.85, "FH_LAST_TRADED_PRICE": 102.35, "FH_PREV_CLS": 147.1, "FH_SETTLE_PRICE": 104.85, "FH_TOT_TRADED_QTY": 75150, "FH_TOT_TRADED_VAL": 286903395, "FH_OPEN_INT": 42450, "FH_CHANGE_IN_OI": 35850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3657.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 100.6, "FH_TRADE_HIGH_PRICE": 141, "FH_TRADE_LOW_PRICE": 100.6, "FH_CLOSING_PRICE": 135, "FH_LAST_TRADED_PRICE": 141, "FH_PREV_CLS": 100.6, "FH_SETTLE_PRICE": 135, "FH_TOT_TRADED_QTY": 78150, "FH_TOT_TRADED_VAL": 298784325, "FH_OPEN_INT": 43050, "FH_CHANGE_IN_OI": 29400, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3657.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=AUROPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1020", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUROPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1020, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49, "FH_TRADE_HIGH_PRICE": 50, "FH_TRADE_LOW_PRICE": 42, "FH_CLOSING_PRICE": 44, "FH_LAST_TRADED_PRICE": 44.1, "FH_PREV_CLS": 55, "FH_SETTLE_PRICE": 44, "FH_TOT_TRADED_QTY": 117150, "FH_TOT_TRADED_VAL": 124930630, "FH_OPEN_INT": 67650, "FH_CHANGE_IN_OI": 62700, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1026.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 24.2, "FH_TRADE_HIGH_PRICE": 34.2, "FH_TRADE_LOW_PRICE": 24.2, "FH_CLOSING_PRICE": 29.85, "FH_LAST_TRADED_PRICE": 28.65, "FH_PREV_CLS": 25.25, "FH_SETTLE_PRICE": 29.85, "FH_TOT_TRADED_QTY": 317900, "FH_TOT_TRADED_VAL": 334029767.5, "FH_OPEN_INT": 125400, "FH_CHANGE_IN_OI": 65450, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1026.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 33.5, "FH_TRADE_HIGH_PRICE": 35.3, "FH_TRADE_LOW_PRICE": 26.55, "FH_CLOSING_PRICE": 27.1, "FH_LAST_TRADED_PRICE": 26.9, "FH_PREV_CLS": 37.15, "FH_SETTLE_PRICE": 27.1, "FH_TOT_TRADED_QTY": 41600, "FH_TOT_TRADED_VAL": 39520682.5, "FH_OPEN_INT": 26000, "FH_CHANGE_IN_OI": 21450, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 917.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 20.6, "FH_TRADE_HIGH_PRICE": 24.5, "FH_TRADE_LOW_PRICE": 18.9, "FH_CLOSING_PRICE": 24.1, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 17.85, "FH_SETTLE_PRICE": 24.1, "FH_TOT_TRADED_QTY": 115700, "FH_TOT_TRADED_VAL": 108976075, "FH_OPEN_INT": 82550, "FH_CHANGE_IN_OI": 53300, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 917.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 1256.3, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 1256.3, "FH_SETTLE_PRICE": 422.3, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8370.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=OFSS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=8400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OFSS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 278.2, "FH_TRADE_HIGH_PRICE": 289, "FH_TRADE_LOW_PRICE": 240, "FH_CLOSING_PRICE": 279.8, "FH_LAST_TRADED_PRICE": 288.85, "FH_PREV_CLS": 447.2, "FH_SETTLE_PRICE": 279.8, "FH_TOT_TRADED_QTY": 4950, "FH_TOT_TRADED_VAL": 42839880, "FH_OPEN_INT": 2925, "FH_CHANGE_IN_OI": 2925, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8370.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BANKINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=110", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 110, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 4.9, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 5, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 1528800, "FH_TOT_TRADED_VAL": 174821920, "FH_OPEN_INT": 1258400, "FH_CHANGE_IN_OI": 572000, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BANKINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=110", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 110, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.1, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 3.05, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 1.9, "FH_SETTLE_PRICE": 3.05, "FH_TOT_TRADED_QTY": 1700400, "FH_TOT_TRADED_VAL": 191364940, "FH_OPEN_INT": 946400, "FH_CHANGE_IN_OI": 327600, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.35, "FH_TRADE_HIGH_PRICE": 3.35, "FH_TRADE_LOW_PRICE": 2.8, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 108800, "FH_TOT_TRADED_VAL": 8815360, "FH_OPEN_INT": 96000, "FH_CHANGE_IN_OI": 76800, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 78.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.65, "FH_TRADE_HIGH_PRICE": 2.2, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2.05, "FH_PREV_CLS": 1.55, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 262400, "FH_TOT_TRADED_VAL": 20941120, "FH_OPEN_INT": 364800, "FH_CHANGE_IN_OI": 64000, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 78.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.5, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 7.1, "FH_CLOSING_PRICE": 7.3, "FH_LAST_TRADED_PRICE": 7.1, "FH_PREV_CLS": 9.5, "FH_SETTLE_PRICE": 7.3, "FH_TOT_TRADED_QTY": 375300, "FH_TOT_TRADED_VAL": 81939735, "FH_OPEN_INT": 548100, "FH_CHANGE_IN_OI": 167400, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 8.3, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 8.3, "FH_PREV_CLS": 6.3, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 486000, "FH_TOT_TRADED_VAL": 105424740, "FH_OPEN_INT": 432000, "FH_CHANGE_IN_OI": 51300, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 207.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 20.1, "FH_TRADE_HIGH_PRICE": 20.8, "FH_TRADE_LOW_PRICE": 15.25, "FH_CLOSING_PRICE": 16.75, "FH_LAST_TRADED_PRICE": 16.8, "FH_PREV_CLS": 24.45, "FH_SETTLE_PRICE": 16.75, "FH_TOT_TRADED_QTY": 325500, "FH_TOT_TRADED_VAL": 188042820, "FH_OPEN_INT": 132300, "FH_CHANGE_IN_OI": 70350, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 561.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 10.65, "FH_TRADE_HIGH_PRICE": 14.35, "FH_TRADE_LOW_PRICE": 10.15, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.3, "FH_PREV_CLS": 8.4, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 1478400, "FH_TOT_TRADED_VAL": 846521602.5, "FH_OPEN_INT": 430500, "FH_CHANGE_IN_OI": 248850, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 561.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 46.05, "FH_TRADE_HIGH_PRICE": 46.05, "FH_TRADE_LOW_PRICE": 30.7, "FH_CLOSING_PRICE": 32.05, "FH_LAST_TRADED_PRICE": 31, "FH_PREV_CLS": 47.6, "FH_SETTLE_PRICE": 32.05, "FH_TOT_TRADED_QTY": 2443200, "FH_TOT_TRADED_VAL": 3799497500, "FH_OPEN_INT": 827200, "FH_CHANGE_IN_OI": 478800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1500.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35.45, "FH_TRADE_HIGH_PRICE": 44.25, "FH_TRADE_LOW_PRICE": 34.45, "FH_CLOSING_PRICE": 43.2, "FH_LAST_TRADED_PRICE": 42.8, "FH_PREV_CLS": 31.35, "FH_SETTLE_PRICE": 43.2, "FH_TOT_TRADED_QTY": 1325600, "FH_TOT_TRADED_VAL": 2068890060, "FH_OPEN_INT": 512400, "FH_CHANGE_IN_OI": 262000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1500.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 21.1, "FH_TRADE_LOW_PRICE": 16, "FH_CLOSING_PRICE": 16.5, "FH_LAST_TRADED_PRICE": 16.5, "FH_PREV_CLS": 22.55, "FH_SETTLE_PRICE": 16.5, "FH_TOT_TRADED_QTY": 381800, "FH_TOT_TRADED_VAL": 186415510, "FH_OPEN_INT": 290500, "FH_CHANGE_IN_OI": 31125, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 469.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.2, "FH_TRADE_HIGH_PRICE": 14.7, "FH_TRADE_LOW_PRICE": 12.15, "FH_CLOSING_PRICE": 14.2, "FH_LAST_TRADED_PRICE": 13.7, "FH_PREV_CLS": 11.8, "FH_SETTLE_PRICE": 14.2, "FH_TOT_TRADED_QTY": 734550, "FH_TOT_TRADED_VAL": 355285338.75, "FH_OPEN_INT": 286350, "FH_CHANGE_IN_OI": 60175, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 469.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.2, "FH_TRADE_HIGH_PRICE": 12.3, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 9.75, "FH_LAST_TRADED_PRICE": 9.5, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 9.75, "FH_TOT_TRADED_QTY": 256500, "FH_TOT_TRADED_VAL": 72085525, "FH_OPEN_INT": 148200, "FH_CHANGE_IN_OI": 77900, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 274.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 2.85, "FH_TRADE_HIGH_PRICE": 4.05, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 1561800, "FH_TOT_TRADED_VAL": 426546390, "FH_OPEN_INT": 847400, "FH_CHANGE_IN_OI": 250800, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 274.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 55.2, "FH_TRADE_HIGH_PRICE": 55.2, "FH_TRADE_LOW_PRICE": 40.15, "FH_CLOSING_PRICE": 43.45, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 55.2, "FH_SETTLE_PRICE": 43.45, "FH_TOT_TRADED_QTY": 139125, "FH_TOT_TRADED_VAL": 167492745, "FH_OPEN_INT": 49875, "FH_CHANGE_IN_OI": 49350, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1160.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 31, "FH_TRADE_HIGH_PRICE": 39.4, "FH_TRADE_LOW_PRICE": 30.55, "FH_CLOSING_PRICE": 35, "FH_LAST_TRADED_PRICE": 35.6, "FH_PREV_CLS": 25.7, "FH_SETTLE_PRICE": 35, "FH_TOT_TRADED_QTY": 614250, "FH_TOT_TRADED_VAL": 734656020, "FH_OPEN_INT": 95550, "FH_CHANGE_IN_OI": 26250, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1160.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.45, "FH_TRADE_HIGH_PRICE": 19.45, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 15.65, "FH_LAST_TRADED_PRICE": 16.1, "FH_PREV_CLS": 20.2, "FH_SETTLE_PRICE": 15.65, "FH_TOT_TRADED_QTY": 162925, "FH_TOT_TRADED_VAL": 71086811.25, "FH_OPEN_INT": 197225, "FH_CHANGE_IN_OI": 20825, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 421.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 8.95, "FH_TRADE_HIGH_PRICE": 11.25, "FH_TRADE_LOW_PRICE": 8.3, "FH_CLOSING_PRICE": 11.05, "FH_LAST_TRADED_PRICE": 10.3, "FH_PREV_CLS": 8.2, "FH_SETTLE_PRICE": 11.05, "FH_TOT_TRADED_QTY": 355250, "FH_TOT_TRADED_VAL": 152668320, "FH_OPEN_INT": 464275, "FH_CHANGE_IN_OI": 56350, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 421.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NBCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NBCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5, "FH_TRADE_HIGH_PRICE": 5.2, "FH_TRADE_LOW_PRICE": 3.65, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 5.05, "FH_SETTLE_PRICE": 3.8, "FH_TOT_TRADED_QTY": 1202500, "FH_TOT_TRADED_VAL": 125478925, "FH_OPEN_INT": 793000, "FH_CHANGE_IN_OI": 656500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 98.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NBCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NBCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.3, "FH_TRADE_HIGH_PRICE": 4.45, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 4.4, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 4.4, "FH_TOT_TRADED_QTY": 1547000, "FH_TOT_TRADED_VAL": 160730375, "FH_OPEN_INT": 1066000, "FH_CHANGE_IN_OI": 214500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 98.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.15, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 4.45, "FH_CLOSING_PRICE": 4.55, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 4.55, "FH_TOT_TRADED_QTY": 380550, "FH_TOT_TRADED_VAL": 50367120, "FH_OPEN_INT": 300900, "FH_CHANGE_IN_OI": 168150, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 127.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.9, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 4.15, "FH_LAST_TRADED_PRICE": 4, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 4.15, "FH_TOT_TRADED_QTY": 880575, "FH_TOT_TRADED_VAL": 115479003.75, "FH_OPEN_INT": 539850, "FH_CHANGE_IN_OI": 97350, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 127.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 109.9, "FH_TRADE_HIGH_PRICE": 109.9, "FH_TRADE_LOW_PRICE": 73.15, "FH_CLOSING_PRICE": 75.65, "FH_LAST_TRADED_PRICE": 76.95, "FH_PREV_CLS": 110.95, "FH_SETTLE_PRICE": 75.65, "FH_TOT_TRADED_QTY": 975625, "FH_TOT_TRADED_VAL": 3106142025, "FH_OPEN_INT": 764050, "FH_CHANGE_IN_OI": 140875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3093.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 43.95, "FH_TRADE_HIGH_PRICE": 64.55, "FH_TRADE_LOW_PRICE": 42.75, "FH_CLOSING_PRICE": 62, "FH_LAST_TRADED_PRICE": 60.75, "FH_PREV_CLS": 40.5, "FH_SETTLE_PRICE": 62, "FH_TOT_TRADED_QTY": 1273650, "FH_TOT_TRADED_VAL": 4015976553.75, "FH_OPEN_INT": 707875, "FH_CHANGE_IN_OI": 60550, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3093.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PNBHOUSING&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNBHOUSING", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 760, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40.15, "FH_TRADE_HIGH_PRICE": 43, "FH_TRADE_LOW_PRICE": 31.85, "FH_CLOSING_PRICE": 32.85, "FH_LAST_TRADED_PRICE": 33.4, "FH_PREV_CLS": 44.15, "FH_SETTLE_PRICE": 32.85, "FH_TOT_TRADED_QTY": 87100, "FH_TOT_TRADED_VAL": 69371640, "FH_OPEN_INT": 75400, "FH_CHANGE_IN_OI": 64350, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 767.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=PNBHOUSING&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=760", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNBHOUSING", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 760, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.5, "FH_TRADE_HIGH_PRICE": 20.35, "FH_TRADE_LOW_PRICE": 16, "FH_CLOSING_PRICE": 19.7, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 17, "FH_SETTLE_PRICE": 19.7, "FH_TOT_TRADED_QTY": 165750, "FH_TOT_TRADED_VAL": 128962437.5, "FH_OPEN_INT": 214500, "FH_CHANGE_IN_OI": 70200, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 767.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 18.1, "FH_TRADE_HIGH_PRICE": 18.1, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 13.85, "FH_LAST_TRADED_PRICE": 13.95, "FH_PREV_CLS": 18.65, "FH_SETTLE_PRICE": 13.85, "FH_TOT_TRADED_QTY": 117300, "FH_TOT_TRADED_VAL": 41120280, "FH_OPEN_INT": 83300, "FH_CHANGE_IN_OI": 30600, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 335.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 9.7, "FH_TRADE_HIGH_PRICE": 11.25, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 10.6, "FH_LAST_TRADED_PRICE": 10.5, "FH_PREV_CLS": 9.55, "FH_SETTLE_PRICE": 10.6, "FH_TOT_TRADED_QTY": 363800, "FH_TOT_TRADED_VAL": 125619460, "FH_OPEN_INT": 294100, "FH_CHANGE_IN_OI": 120700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 335.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 52.55, "FH_TRADE_HIGH_PRICE": 55, "FH_TRADE_LOW_PRICE": 40.5, "FH_CLOSING_PRICE": 42.35, "FH_LAST_TRADED_PRICE": 41.55, "FH_PREV_CLS": 62.55, "FH_SETTLE_PRICE": 42.35, "FH_TOT_TRADED_QTY": 90525, "FH_TOT_TRADED_VAL": 127286713.75, "FH_OPEN_INT": 33575, "FH_CHANGE_IN_OI": 11050, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1361.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 31, "FH_TRADE_HIGH_PRICE": 38, "FH_TRADE_LOW_PRICE": 29.3, "FH_CLOSING_PRICE": 35.7, "FH_LAST_TRADED_PRICE": 36.3, "FH_PREV_CLS": 26.5, "FH_SETTLE_PRICE": 35.7, "FH_TOT_TRADED_QTY": 190825, "FH_TOT_TRADED_VAL": 266029345, "FH_OPEN_INT": 95200, "FH_CHANGE_IN_OI": 70975, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1361.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 152.6, "FH_TRADE_HIGH_PRICE": 162.9, "FH_TRADE_LOW_PRICE": 120.45, "FH_CLOSING_PRICE": 123.7, "FH_LAST_TRADED_PRICE": 125.75, "FH_PREV_CLS": 218, "FH_SETTLE_PRICE": 123.7, "FH_TOT_TRADED_QTY": 7000, "FH_TOT_TRADED_VAL": 26886457.5, "FH_OPEN_INT": 4025, "FH_CHANGE_IN_OI": 2975, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3708.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 82, "FH_TRADE_HIGH_PRICE": 96.4, "FH_TRADE_LOW_PRICE": 78.2, "FH_CLOSING_PRICE": 94.9, "FH_LAST_TRADED_PRICE": 93.2, "FH_PREV_CLS": 76.25, "FH_SETTLE_PRICE": 94.9, "FH_TOT_TRADED_QTY": 13125, "FH_TOT_TRADED_VAL": 49714568.75, "FH_OPEN_INT": 13300, "FH_CHANGE_IN_OI": 6300, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3708.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0.4, "FH_TRADE_HIGH_PRICE": 0.4, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.4, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.4, "FH_TOT_TRADED_QTY": 528915000, "FH_TOT_TRADED_VAL": 3879319920, "FH_OPEN_INT": 493391925, "FH_CHANGE_IN_OI": 193768725, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.65, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.6, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 71475000, "FH_TOT_TRADED_VAL": 548652821.25, "FH_OPEN_INT": 214282050, "FH_CHANGE_IN_OI": 20155950, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.7, "FH_TRADE_HIGH_PRICE": 15.25, "FH_TRADE_LOW_PRICE": 13.6, "FH_CLOSING_PRICE": 14.2, "FH_LAST_TRADED_PRICE": 14.4, "FH_PREV_CLS": 66.55, "FH_SETTLE_PRICE": 14.2, "FH_TOT_TRADED_QTY": 102200, "FH_TOT_TRADED_VAL": 41307140, "FH_OPEN_INT": 102200, "FH_CHANGE_IN_OI": 102200, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 390.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 10.2, "FH_TRADE_HIGH_PRICE": 13.25, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 12.95, "FH_PREV_CLS": 9.6, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 96600, "FH_TOT_TRADED_VAL": 38722390, "FH_OPEN_INT": 169400, "FH_CHANGE_IN_OI": 42000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 390.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 22.8, "FH_TRADE_HIGH_PRICE": 22.8, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 18.4, "FH_LAST_TRADED_PRICE": 20, "FH_PREV_CLS": 47.5, "FH_SETTLE_PRICE": 18.4, "FH_TOT_TRADED_QTY": 38500, "FH_TOT_TRADED_VAL": 34226220, "FH_OPEN_INT": 29400, "FH_CHANGE_IN_OI": 26600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 869.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=LICI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=870", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 870, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.2, "FH_TRADE_HIGH_PRICE": 29, "FH_TRADE_LOW_PRICE": 17.05, "FH_CLOSING_PRICE": 28.05, "FH_LAST_TRADED_PRICE": 28.1, "FH_PREV_CLS": 16, "FH_SETTLE_PRICE": 28.05, "FH_TOT_TRADED_QTY": 137200, "FH_TOT_TRADED_VAL": 122717735, "FH_OPEN_INT": 102900, "FH_CHANGE_IN_OI": 54600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 869.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 22.05, "FH_TRADE_HIGH_PRICE": 22.7, "FH_TRADE_LOW_PRICE": 16.2, "FH_CLOSING_PRICE": 17.05, "FH_LAST_TRADED_PRICE": 16.3, "FH_PREV_CLS": 23.55, "FH_SETTLE_PRICE": 17.05, "FH_TOT_TRADED_QTY": 184500, "FH_TOT_TRADED_VAL": 95829043.75, "FH_OPEN_INT": 113775, "FH_CHANGE_IN_OI": 25625, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 497.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=VBL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VBL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.6, "FH_TRADE_HIGH_PRICE": 17.1, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 16.3, "FH_LAST_TRADED_PRICE": 16.75, "FH_PREV_CLS": 11.55, "FH_SETTLE_PRICE": 16.3, "FH_TOT_TRADED_QTY": 342350, "FH_TOT_TRADED_VAL": 175960161.25, "FH_OPEN_INT": 269575, "FH_CHANGE_IN_OI": 42025, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 497.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 27, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 20.85, "FH_CLOSING_PRICE": 22.7, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 28.15, "FH_SETTLE_PRICE": 22.7, "FH_TOT_TRADED_QTY": 161000, "FH_TOT_TRADED_VAL": 121181100, "FH_OPEN_INT": 71000, "FH_CHANGE_IN_OI": 46000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 729.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 16, "FH_TRADE_HIGH_PRICE": 19.9, "FH_TRADE_LOW_PRICE": 16, "FH_CLOSING_PRICE": 18.75, "FH_LAST_TRADED_PRICE": 18.7, "FH_PREV_CLS": 14.65, "FH_SETTLE_PRICE": 18.75, "FH_TOT_TRADED_QTY": 322000, "FH_TOT_TRADED_VAL": 241029350, "FH_OPEN_INT": 172000, "FH_CHANGE_IN_OI": 82000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 729.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 55.5, "FH_TRADE_HIGH_PRICE": 60.85, "FH_TRADE_LOW_PRICE": 40.85, "FH_CLOSING_PRICE": 42.2, "FH_LAST_TRADED_PRICE": 42.85, "FH_PREV_CLS": 60.65, "FH_SETTLE_PRICE": 42.2, "FH_TOT_TRADED_QTY": 11900, "FH_TOT_TRADED_VAL": 14680095, "FH_OPEN_INT": 8500, "FH_CHANGE_IN_OI": 3825, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1176.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 32.95, "FH_TRADE_HIGH_PRICE": 43.55, "FH_TRADE_LOW_PRICE": 29.6, "FH_CLOSING_PRICE": 42, "FH_LAST_TRADED_PRICE": 43.1, "FH_PREV_CLS": 30.5, "FH_SETTLE_PRICE": 42, "FH_TOT_TRADED_QTY": 41225, "FH_TOT_TRADED_VAL": 50103568.75, "FH_OPEN_INT": 38675, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1176.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6.25, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 5.05, "FH_CLOSING_PRICE": 5.2, "FH_LAST_TRADED_PRICE": 5.05, "FH_PREV_CLS": 17.2, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 85000, "FH_TOT_TRADED_VAL": 10467750, "FH_OPEN_INT": 59500, "FH_CHANGE_IN_OI": 59500, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 118.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 3, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.5, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 250750, "FH_TOT_TRADED_VAL": 30227912.5, "FH_OPEN_INT": 110500, "FH_CHANGE_IN_OI": 80750, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 118.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 6, "FH_TRADE_HIGH_PRICE": 7.25, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 6.4, "FH_LAST_TRADED_PRICE": 6.45, "FH_PREV_CLS": 6.65, "FH_SETTLE_PRICE": 6.4, "FH_TOT_TRADED_QTY": 558900, "FH_TOT_TRADED_VAL": 81814852.5, "FH_OPEN_INT": 324300, "FH_CHANGE_IN_OI": 148350, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 4.6, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 1228200, "FH_TOT_TRADED_VAL": 177684142.5, "FH_OPEN_INT": 986700, "FH_CHANGE_IN_OI": 196650, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 141.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 163.85, "FH_TRADE_HIGH_PRICE": 181.75, "FH_TRADE_LOW_PRICE": 134.6, "FH_CLOSING_PRICE": 137.2, "FH_LAST_TRADED_PRICE": 137, "FH_PREV_CLS": 180.2, "FH_SETTLE_PRICE": 137.2, "FH_TOT_TRADED_QTY": 45325, "FH_TOT_TRADED_VAL": 124958496.25, "FH_OPEN_INT": 21700, "FH_CHANGE_IN_OI": 14175, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2628.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=MAZDOCK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAZDOCK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 93.55, "FH_TRADE_HIGH_PRICE": 97.5, "FH_TRADE_LOW_PRICE": 72.1, "FH_CLOSING_PRICE": 96.15, "FH_LAST_TRADED_PRICE": 97, "FH_PREV_CLS": 82.45, "FH_SETTLE_PRICE": 96.15, "FH_TOT_TRADED_QTY": 127750, "FH_TOT_TRADED_VAL": 343336866.25, "FH_OPEN_INT": 54250, "FH_CHANGE_IN_OI": 36400, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2628.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 31, "FH_TRADE_HIGH_PRICE": 39.5, "FH_TRADE_LOW_PRICE": 25.35, "FH_CLOSING_PRICE": 26.25, "FH_LAST_TRADED_PRICE": 27.85, "FH_PREV_CLS": 37.2, "FH_SETTLE_PRICE": 26.25, "FH_TOT_TRADED_QTY": 222075, "FH_TOT_TRADED_VAL": 179983350, "FH_OPEN_INT": 87750, "FH_CHANGE_IN_OI": 72900, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 770.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 28.9, "FH_TRADE_HIGH_PRICE": 33.65, "FH_TRADE_LOW_PRICE": 21.85, "FH_CLOSING_PRICE": 32.35, "FH_LAST_TRADED_PRICE": 31.15, "FH_PREV_CLS": 24.6, "FH_SETTLE_PRICE": 32.35, "FH_TOT_TRADED_QTY": 114075, "FH_TOT_TRADED_VAL": 92209691.25, "FH_OPEN_INT": 74925, "FH_CHANGE_IN_OI": 37125, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 770.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 73, "FH_TRADE_HIGH_PRICE": 73, "FH_TRADE_LOW_PRICE": 56, "FH_CLOSING_PRICE": 57.05, "FH_LAST_TRADED_PRICE": 58.25, "FH_PREV_CLS": 74.9, "FH_SETTLE_PRICE": 57.05, "FH_TOT_TRADED_QTY": 29700, "FH_TOT_TRADED_VAL": 37386765, "FH_OPEN_INT": 24750, "FH_CHANGE_IN_OI": 21600, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1208.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 41, "FH_TRADE_HIGH_PRICE": 41.75, "FH_TRADE_LOW_PRICE": 30.2, "FH_CLOSING_PRICE": 40.35, "FH_LAST_TRADED_PRICE": 38.8, "FH_PREV_CLS": 50, "FH_SETTLE_PRICE": 40.35, "FH_TOT_TRADED_QTY": 132300, "FH_TOT_TRADED_VAL": 163604677.5, "FH_OPEN_INT": 51300, "FH_CHANGE_IN_OI": 50850, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1208.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 13.7, "FH_CLOSING_PRICE": 14.05, "FH_LAST_TRADED_PRICE": 14.2, "FH_PREV_CLS": 22.25, "FH_SETTLE_PRICE": 14.05, "FH_TOT_TRADED_QTY": 359000, "FH_TOT_TRADED_VAL": 203072950, "FH_OPEN_INT": 225000, "FH_CHANGE_IN_OI": 200000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 547.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 8.65, "FH_TRADE_HIGH_PRICE": 13.3, "FH_TRADE_LOW_PRICE": 8.65, "FH_CLOSING_PRICE": 13, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 13, "FH_TOT_TRADED_QTY": 726000, "FH_TOT_TRADED_VAL": 407411450, "FH_OPEN_INT": 720000, "FH_CHANGE_IN_OI": 180000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 547.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 18.95, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 14.3, "FH_CLOSING_PRICE": 14.6, "FH_LAST_TRADED_PRICE": 14.45, "FH_PREV_CLS": 20.4, "FH_SETTLE_PRICE": 14.6, "FH_TOT_TRADED_QTY": 1708500, "FH_TOT_TRADED_VAL": 625548213.75, "FH_OPEN_INT": 1107975, "FH_CHANGE_IN_OI": 364650, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 354.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 5.25, "FH_TRADE_HIGH_PRICE": 8.15, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 7.95, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 4.75, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 3972900, "FH_TOT_TRADED_VAL": 1417446570, "FH_OPEN_INT": 1782450, "FH_CHANGE_IN_OI": 864450, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 354.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 27.05, "FH_TRADE_HIGH_PRICE": 27.25, "FH_TRADE_LOW_PRICE": 19, "FH_CLOSING_PRICE": 19.45, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 30.15, "FH_SETTLE_PRICE": 19.45, "FH_TOT_TRADED_QTY": 359625, "FH_TOT_TRADED_VAL": 259565643.75, "FH_OPEN_INT": 201250, "FH_CHANGE_IN_OI": 137375, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 699.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12.5, "FH_TRADE_HIGH_PRICE": 17.4, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 16.75, "FH_LAST_TRADED_PRICE": 16.8, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 16.75, "FH_TOT_TRADED_QTY": 737625, "FH_TOT_TRADED_VAL": 526724800, "FH_OPEN_INT": 714000, "FH_CHANGE_IN_OI": 313250, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 699.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 65.8, "FH_TRADE_HIGH_PRICE": 65.8, "FH_TRADE_LOW_PRICE": 47.5, "FH_CLOSING_PRICE": 48.2, "FH_LAST_TRADED_PRICE": 47.5, "FH_PREV_CLS": 65.8, "FH_SETTLE_PRICE": 48.2, "FH_TOT_TRADED_QTY": 63125, "FH_TOT_TRADED_VAL": 94227875, "FH_OPEN_INT": 23125, "FH_CHANGE_IN_OI": 21250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1439.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 36.2, "FH_TRADE_HIGH_PRICE": 41.9, "FH_TRADE_LOW_PRICE": 30.3, "FH_CLOSING_PRICE": 40.45, "FH_LAST_TRADED_PRICE": 41.9, "FH_PREV_CLS": 50.15, "FH_SETTLE_PRICE": 40.45, "FH_TOT_TRADED_QTY": 62500, "FH_TOT_TRADED_VAL": 92261875, "FH_OPEN_INT": 26250, "FH_CHANGE_IN_OI": 26250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1439.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.15, "FH_TRADE_HIGH_PRICE": 29.15, "FH_TRADE_LOW_PRICE": 20.9, "FH_CLOSING_PRICE": 21.7, "FH_LAST_TRADED_PRICE": 23.45, "FH_PREV_CLS": 31.7, "FH_SETTLE_PRICE": 21.7, "FH_TOT_TRADED_QTY": 59200, "FH_TOT_TRADED_VAL": 40436000, "FH_OPEN_INT": 26400, "FH_CHANGE_IN_OI": 20800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 662.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 11, "FH_TRADE_HIGH_PRICE": 16.9, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 15.85, "FH_LAST_TRADED_PRICE": 15.3, "FH_PREV_CLS": 9.7, "FH_SETTLE_PRICE": 15.85, "FH_TOT_TRADED_QTY": 294400, "FH_TOT_TRADED_VAL": 198164840, "FH_OPEN_INT": 186400, "FH_CHANGE_IN_OI": 118400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 662.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=TATAELXSI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAELXSI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 205, "FH_TRADE_HIGH_PRICE": 232.1, "FH_TRADE_LOW_PRICE": 195.45, "FH_CLOSING_PRICE": 201.75, "FH_LAST_TRADED_PRICE": 196.4, "FH_PREV_CLS": 299, "FH_SETTLE_PRICE": 201.75, "FH_TOT_TRADED_QTY": 3300, "FH_TOT_TRADED_VAL": 18193050, "FH_OPEN_INT": 1600, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5338 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 165, "FH_TRADE_HIGH_PRICE": 175, "FH_TRADE_LOW_PRICE": 137, "FH_CLOSING_PRICE": 154.3, "FH_LAST_TRADED_PRICE": 159.5, "FH_PREV_CLS": 143.7, "FH_SETTLE_PRICE": 154.3, "FH_TOT_TRADED_QTY": 8600, "FH_TOT_TRADED_VAL": 46892135, "FH_OPEN_INT": 10700, "FH_CHANGE_IN_OI": 3800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5338 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.7, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 7.3, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 97650, "FH_TOT_TRADED_VAL": 8718750, "FH_OPEN_INT": 62775, "FH_CHANGE_IN_OI": 62775, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 1.7, "FH_TRADE_HIGH_PRICE": 2.1, "FH_TRADE_LOW_PRICE": 1.45, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 1.2, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 502200, "FH_TOT_TRADED_VAL": 44090370, "FH_OPEN_INT": 509175, "FH_CHANGE_IN_OI": 125550, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=NUVAMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NUVAMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 360, "FH_TRADE_HIGH_PRICE": 360, "FH_TRADE_LOW_PRICE": 360, "FH_CLOSING_PRICE": 360, "FH_LAST_TRADED_PRICE": 360, "FH_PREV_CLS": 458.65, "FH_SETTLE_PRICE": 471.15, "FH_TOT_TRADED_QTY": 75, "FH_TOT_TRADED_VAL": 514500, "FH_OPEN_INT": 375, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6549 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 211, "FH_TRADE_HIGH_PRICE": 241.05, "FH_TRADE_LOW_PRICE": 160, "FH_CLOSING_PRICE": 211.7, "FH_LAST_TRADED_PRICE": 215, "FH_PREV_CLS": 176.05, "FH_SETTLE_PRICE": 211.7, "FH_TOT_TRADED_QTY": 9525, "FH_TOT_TRADED_VAL": 63586391.25, "FH_OPEN_INT": 12150, "FH_CHANGE_IN_OI": 5400, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6549 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 66.7, "FH_TRADE_HIGH_PRICE": 69.75, "FH_TRADE_LOW_PRICE": 49.65, "FH_CLOSING_PRICE": 51, "FH_LAST_TRADED_PRICE": 51.05, "FH_PREV_CLS": 67.3, "FH_SETTLE_PRICE": 51, "FH_TOT_TRADED_QTY": 189050, "FH_TOT_TRADED_VAL": 286664851.25, "FH_OPEN_INT": 66975, "FH_CHANGE_IN_OI": 55100, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1452 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 37.45, "FH_TRADE_HIGH_PRICE": 54.15, "FH_TRADE_LOW_PRICE": 36.8, "FH_CLOSING_PRICE": 53, "FH_LAST_TRADED_PRICE": 53, "FH_PREV_CLS": 40, "FH_SETTLE_PRICE": 53, "FH_TOT_TRADED_QTY": 617975, "FH_TOT_TRADED_VAL": 931163447.5, "FH_OPEN_INT": 205200, "FH_CHANGE_IN_OI": 52725, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1452 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 170.55, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 170.55, "FH_SETTLE_PRICE": 158.9, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2943.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 85.65, "FH_TRADE_HIGH_PRICE": 109.8, "FH_TRADE_LOW_PRICE": 81.6, "FH_CLOSING_PRICE": 106.15, "FH_LAST_TRADED_PRICE": 99.75, "FH_PREV_CLS": 75, "FH_SETTLE_PRICE": 106.15, "FH_TOT_TRADED_QTY": 7000, "FH_TOT_TRADED_VAL": 21364040, "FH_OPEN_INT": 3800, "FH_CHANGE_IN_OI": 3600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2943.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 33.05, "FH_TRADE_HIGH_PRICE": 38.4, "FH_TRADE_LOW_PRICE": 28.15, "FH_CLOSING_PRICE": 29.15, "FH_LAST_TRADED_PRICE": 28.7, "FH_PREV_CLS": 39.95, "FH_SETTLE_PRICE": 29.15, "FH_TOT_TRADED_QTY": 120400, "FH_TOT_TRADED_VAL": 69017095, "FH_OPEN_INT": 110600, "FH_CHANGE_IN_OI": 17500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 541.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 20.6, "FH_TRADE_HIGH_PRICE": 25.15, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 23.75, "FH_LAST_TRADED_PRICE": 25.15, "FH_PREV_CLS": 20.65, "FH_SETTLE_PRICE": 23.75, "FH_TOT_TRADED_QTY": 433300, "FH_TOT_TRADED_VAL": 243720995, "FH_OPEN_INT": 187600, "FH_CHANGE_IN_OI": -28000, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 541.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=HCLTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HCLTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55.25, "FH_TRADE_HIGH_PRICE": 55.95, "FH_TRADE_LOW_PRICE": 46, "FH_CLOSING_PRICE": 47.1, "FH_LAST_TRADED_PRICE": 47.45, "FH_PREV_CLS": 74.95, "FH_SETTLE_PRICE": 47.1, "FH_TOT_TRADED_QTY": 266700, "FH_TOT_TRADED_VAL": 397442080, "FH_OPEN_INT": 64750, "FH_CHANGE_IN_OI": 40600, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1449.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 21.05, "FH_TRADE_HIGH_PRICE": 31.2, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 30.35, "FH_LAST_TRADED_PRICE": 29.85, "FH_PREV_CLS": 16.35, "FH_SETTLE_PRICE": 30.35, "FH_TOT_TRADED_QTY": 983150, "FH_TOT_TRADED_VAL": 1443306917.5, "FH_OPEN_INT": 135450, "FH_CHANGE_IN_OI": 61950, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1449.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 4.4, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 2509050, "FH_TOT_TRADED_VAL": 185498775, "FH_OPEN_INT": 1864050, "FH_CHANGE_IN_OI": 503100, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 2.55, "FH_TRADE_HIGH_PRICE": 3.5, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 2.4, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 3121800, "FH_TOT_TRADED_VAL": 227215440, "FH_OPEN_INT": 3044400, "FH_CHANGE_IN_OI": 774000, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 69.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 555, "FH_TRADE_HIGH_PRICE": 600.95, "FH_TRADE_LOW_PRICE": 397.7, "FH_CLOSING_PRICE": 415.3, "FH_LAST_TRADED_PRICE": 435, "FH_PREV_CLS": 650, "FH_SETTLE_PRICE": 415.3, "FH_TOT_TRADED_QTY": 20400, "FH_TOT_TRADED_VAL": 295096710, "FH_OPEN_INT": 13500, "FH_CHANGE_IN_OI": 11475, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13813 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 399.95, "FH_TRADE_HIGH_PRICE": 561.3, "FH_TRADE_LOW_PRICE": 364.1, "FH_CLOSING_PRICE": 536.45, "FH_LAST_TRADED_PRICE": 500.7, "FH_PREV_CLS": 358.95, "FH_SETTLE_PRICE": 536.45, "FH_TOT_TRADED_QTY": 46950, "FH_TOT_TRADED_VAL": 678580620, "FH_OPEN_INT": 36450, "FH_CHANGE_IN_OI": 3600, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13813 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 1500, "FH_TRADE_HIGH_PRICE": 1576.45, "FH_TRADE_LOW_PRICE": 1289, "FH_CLOSING_PRICE": 1309.2, "FH_LAST_TRADED_PRICE": 1393.1, "FH_PREV_CLS": 6276.25, "FH_SETTLE_PRICE": 1309.2, "FH_TOT_TRADED_QTY": 630, "FH_TOT_TRADED_VAL": 28590358.5, "FH_OPEN_INT": 330, "FH_CHANGE_IN_OI": 330, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44150 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 900, "FH_TRADE_HIGH_PRICE": 1300.9, "FH_TRADE_LOW_PRICE": 900, "FH_CLOSING_PRICE": 1170.5, "FH_LAST_TRADED_PRICE": 1147.15, "FH_PREV_CLS": 900, "FH_SETTLE_PRICE": 1170.5, "FH_TOT_TRADED_QTY": 2640, "FH_TOT_TRADED_VAL": 119322173.25, "FH_OPEN_INT": 1605, "FH_CHANGE_IN_OI": 1065, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44150 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 24.45, "FH_TRADE_HIGH_PRICE": 24.55, "FH_TRADE_LOW_PRICE": 15.9, "FH_CLOSING_PRICE": 16.35, "FH_LAST_TRADED_PRICE": 16.9, "FH_PREV_CLS": 25.15, "FH_SETTLE_PRICE": 16.35, "FH_TOT_TRADED_QTY": 599000, "FH_TOT_TRADED_VAL": 311121350, "FH_OPEN_INT": 366000, "FH_CHANGE_IN_OI": 239000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 497.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 11.7, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 10.95, "FH_CLOSING_PRICE": 16.2, "FH_LAST_TRADED_PRICE": 16, "FH_PREV_CLS": 10.05, "FH_SETTLE_PRICE": 16.2, "FH_TOT_TRADED_QTY": 658000, "FH_TOT_TRADED_VAL": 338052900, "FH_OPEN_INT": 441000, "FH_CHANGE_IN_OI": 22000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 497.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 24.55, "FH_TRADE_HIGH_PRICE": 24.55, "FH_TRADE_LOW_PRICE": 19.15, "FH_CLOSING_PRICE": 20.35, "FH_LAST_TRADED_PRICE": 20.4, "FH_PREV_CLS": 98.6, "FH_SETTLE_PRICE": 20.35, "FH_TOT_TRADED_QTY": 40000, "FH_TOT_TRADED_VAL": 26073400, "FH_OPEN_INT": 28000, "FH_CHANGE_IN_OI": 28000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 629.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 10.45, "FH_TRADE_HIGH_PRICE": 18.5, "FH_TRADE_LOW_PRICE": 10.45, "FH_CLOSING_PRICE": 17.3, "FH_LAST_TRADED_PRICE": 18.5, "FH_PREV_CLS": 9.4, "FH_SETTLE_PRICE": 17.3, "FH_TOT_TRADED_QTY": 142000, "FH_TOT_TRADED_VAL": 91693900, "FH_OPEN_INT": 59000, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 629.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 218, "FH_TRADE_HIGH_PRICE": 222.05, "FH_TRADE_LOW_PRICE": 165, "FH_CLOSING_PRICE": 170.8, "FH_LAST_TRADED_PRICE": 170, "FH_PREV_CLS": 264.95, "FH_SETTLE_PRICE": 170.8, "FH_TOT_TRADED_QTY": 37650, "FH_TOT_TRADED_VAL": 218031127.5, "FH_OPEN_INT": 18450, "FH_CHANGE_IN_OI": 9900, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5582 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 113.15, "FH_TRADE_HIGH_PRICE": 154.15, "FH_TRADE_LOW_PRICE": 110.9, "FH_CLOSING_PRICE": 149.35, "FH_LAST_TRADED_PRICE": 150, "FH_PREV_CLS": 104.85, "FH_SETTLE_PRICE": 149.35, "FH_TOT_TRADED_QTY": 84750, "FH_TOT_TRADED_VAL": 485511705, "FH_OPEN_INT": 36450, "FH_CHANGE_IN_OI": 16650, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5582 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 15.55, "FH_TRADE_HIGH_PRICE": 15.95, "FH_TRADE_LOW_PRICE": 15.55, "FH_CLOSING_PRICE": 15.9, "FH_LAST_TRADED_PRICE": 15.95, "FH_PREV_CLS": 76.7, "FH_SETTLE_PRICE": 15.9, "FH_TOT_TRADED_QTY": 28050, "FH_TOT_TRADED_VAL": 12787995, "FH_OPEN_INT": 26400, "FH_CHANGE_IN_OI": 26400, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 436.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.05, "FH_TRADE_HIGH_PRICE": 18.1, "FH_TRADE_LOW_PRICE": 13.25, "FH_CLOSING_PRICE": 17.95, "FH_LAST_TRADED_PRICE": 18.1, "FH_PREV_CLS": 12.3, "FH_SETTLE_PRICE": 17.95, "FH_TOT_TRADED_QTY": 188100, "FH_TOT_TRADED_VAL": 85732185, "FH_OPEN_INT": 235950, "FH_CHANGE_IN_OI": 31350, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 436.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 83, "FH_TRADE_HIGH_PRICE": 83.7, "FH_TRADE_LOW_PRICE": 58, "FH_CLOSING_PRICE": 58.3, "FH_LAST_TRADED_PRICE": 58, "FH_PREV_CLS": 93.75, "FH_SETTLE_PRICE": 58.3, "FH_TOT_TRADED_QTY": 15050, "FH_TOT_TRADED_VAL": 23646367.5, "FH_OPEN_INT": 22400, "FH_CHANGE_IN_OI": 4900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1509.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 29.25, "FH_TRADE_HIGH_PRICE": 47.15, "FH_TRADE_LOW_PRICE": 29.25, "FH_CLOSING_PRICE": 41.95, "FH_LAST_TRADED_PRICE": 43.2, "FH_PREV_CLS": 26.6, "FH_SETTLE_PRICE": 41.95, "FH_TOT_TRADED_QTY": 122150, "FH_TOT_TRADED_VAL": 188227900, "FH_OPEN_INT": 74550, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1509.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 70.15, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 51.85, "FH_CLOSING_PRICE": 53.15, "FH_LAST_TRADED_PRICE": 52.4, "FH_PREV_CLS": 78.3, "FH_SETTLE_PRICE": 53.15, "FH_TOT_TRADED_QTY": 124800, "FH_TOT_TRADED_VAL": 188615943.75, "FH_OPEN_INT": 78000, "FH_CHANGE_IN_OI": 49725, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1428.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.6, "FH_TRADE_HIGH_PRICE": 66.85, "FH_TRADE_LOW_PRICE": 39.95, "FH_CLOSING_PRICE": 65, "FH_LAST_TRADED_PRICE": 63.9, "FH_PREV_CLS": 44.85, "FH_SETTLE_PRICE": 65, "FH_TOT_TRADED_QTY": 221975, "FH_TOT_TRADED_VAL": 334088690, "FH_OPEN_INT": 93600, "FH_CHANGE_IN_OI": 35750, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1428.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 45, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 32, "FH_CLOSING_PRICE": 35.2, "FH_LAST_TRADED_PRICE": 36.3, "FH_PREV_CLS": 47.05, "FH_SETTLE_PRICE": 35.2, "FH_TOT_TRADED_QTY": 33350, "FH_TOT_TRADED_VAL": 29244361.25, "FH_OPEN_INT": 22475, "FH_CHANGE_IN_OI": 13775, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 840.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 35, "FH_TRADE_HIGH_PRICE": 37.4, "FH_TRADE_LOW_PRICE": 25.7, "FH_CLOSING_PRICE": 29.7, "FH_LAST_TRADED_PRICE": 28.75, "FH_PREV_CLS": 29.95, "FH_SETTLE_PRICE": 29.7, "FH_TOT_TRADED_QTY": 89900, "FH_TOT_TRADED_VAL": 78207526.25, "FH_OPEN_INT": 38425, "FH_CHANGE_IN_OI": 13050, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 840.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 144.05, "FH_TRADE_HIGH_PRICE": 144.05, "FH_TRADE_LOW_PRICE": 116.9, "FH_CLOSING_PRICE": 120.6, "FH_LAST_TRADED_PRICE": 124.05, "FH_PREV_CLS": 463.7, "FH_SETTLE_PRICE": 120.6, "FH_TOT_TRADED_QTY": 33750, "FH_TOT_TRADED_VAL": 80177500, "FH_OPEN_INT": 11750, "FH_CHANGE_IN_OI": 11750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2259.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 65.5, "FH_TRADE_HIGH_PRICE": 99.25, "FH_TRADE_LOW_PRICE": 65.5, "FH_CLOSING_PRICE": 95.4, "FH_LAST_TRADED_PRICE": 91.65, "FH_PREV_CLS": 68.9, "FH_SETTLE_PRICE": 95.4, "FH_TOT_TRADED_QTY": 141000, "FH_TOT_TRADED_VAL": 329751087.5, "FH_OPEN_INT": 50750, "FH_CHANGE_IN_OI": 31000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2259.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 8.9, "FH_TRADE_HIGH_PRICE": 9.55, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 7.7, "FH_LAST_TRADED_PRICE": 7.6, "FH_PREV_CLS": 10.55, "FH_SETTLE_PRICE": 7.7, "FH_TOT_TRADED_QTY": 121064, "FH_TOT_TRADED_VAL": 17400005.2, "FH_OPEN_INT": 88344, "FH_CHANGE_IN_OI": 52352, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 136.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 3.9, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 5.05, "FH_LAST_TRADED_PRICE": 5.1, "FH_PREV_CLS": 3.75, "FH_SETTLE_PRICE": 5.05, "FH_TOT_TRADED_QTY": 850720, "FH_TOT_TRADED_VAL": 118460469.6, "FH_OPEN_INT": 755832, "FH_CHANGE_IN_OI": 376280, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 136.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 427.45, "FH_TRADE_HIGH_PRICE": 447.5, "FH_TRADE_LOW_PRICE": 290.05, "FH_CLOSING_PRICE": 299.95, "FH_LAST_TRADED_PRICE": 312, "FH_PREV_CLS": 1829.2, "FH_SETTLE_PRICE": 299.95, "FH_TOT_TRADED_QTY": 35375, "FH_TOT_TRADED_VAL": 273373506.25, "FH_OPEN_INT": 16375, "FH_CHANGE_IN_OI": 16375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7401.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 237.65, "FH_TRADE_HIGH_PRICE": 277, "FH_TRADE_LOW_PRICE": 186.1, "FH_CLOSING_PRICE": 269.75, "FH_LAST_TRADED_PRICE": 265.05, "FH_PREV_CLS": 271.65, "FH_SETTLE_PRICE": 269.75, "FH_TOT_TRADED_QTY": 146250, "FH_TOT_TRADED_VAL": 1115991981.25, "FH_OPEN_INT": 32375, "FH_CHANGE_IN_OI": 32375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7401.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 29.1, "FH_TRADE_HIGH_PRICE": 29.1, "FH_TRADE_LOW_PRICE": 23.5, "FH_CLOSING_PRICE": 23.95, "FH_LAST_TRADED_PRICE": 23.6, "FH_PREV_CLS": 40, "FH_SETTLE_PRICE": 23.95, "FH_TOT_TRADED_QTY": 340725, "FH_TOT_TRADED_VAL": 203073956.25, "FH_OPEN_INT": 141900, "FH_CHANGE_IN_OI": 140250, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 571.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 12, "FH_TRADE_HIGH_PRICE": 18.65, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 18.05, "FH_LAST_TRADED_PRICE": 18.5, "FH_PREV_CLS": 9.1, "FH_SETTLE_PRICE": 18.05, "FH_TOT_TRADED_QTY": 1518825, "FH_TOT_TRADED_VAL": 890072040, "FH_OPEN_INT": 342375, "FH_CHANGE_IN_OI": 185625, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 571.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 197.75, "FH_LAST_TRADED_PRICE": 0, "FH_PREV_CLS": 197.75, "FH_SETTLE_PRICE": 65.15, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 0, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1043.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 31.3, "FH_TRADE_HIGH_PRICE": 35.15, "FH_TRADE_LOW_PRICE": 24.55, "FH_CLOSING_PRICE": 30.95, "FH_LAST_TRADED_PRICE": 35.15, "FH_PREV_CLS": 56.25, "FH_SETTLE_PRICE": 30.95, "FH_TOT_TRADED_QTY": 96000, "FH_TOT_TRADED_VAL": 102602425, "FH_OPEN_INT": 32000, "FH_CHANGE_IN_OI": 32000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1043.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 287.1, "FH_TRADE_HIGH_PRICE": 287.1, "FH_TRADE_LOW_PRICE": 167.4, "FH_CLOSING_PRICE": 173.75, "FH_LAST_TRADED_PRICE": 179.8, "FH_PREV_CLS": 396.5, "FH_SETTLE_PRICE": 173.75, "FH_TOT_TRADED_QTY": 523200, "FH_TOT_TRADED_VAL": 3087242602.5, "FH_OPEN_INT": 156300, "FH_CHANGE_IN_OI": 148350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5727 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=28-08-2025&to=28-08-2025&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": 66.35, "FH_TRADE_HIGH_PRICE": 145.5, "FH_TRADE_LOW_PRICE": 66.35, "FH_CLOSING_PRICE": 122.9, "FH_LAST_TRADED_PRICE": 122.9, "FH_PREV_CLS": 51.2, "FH_SETTLE_PRICE": 122.9, "FH_TOT_TRADED_QTY": 1072650, "FH_TOT_TRADED_VAL": 6243894127.5, "FH_OPEN_INT": 210900, "FH_CHANGE_IN_OI": 187200, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "28-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-27T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5727 } ] } ] }