{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 22.15, "FH_TRADE_HIGH_PRICE": 23.4, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 19.25, "FH_LAST_TRADED_PRICE": 18.8, "FH_PREV_CLS": 23.3, "FH_SETTLE_PRICE": 19.25, "FH_TOT_TRADED_QTY": 1279575, "FH_TOT_TRADED_VAL": 678857248.75, "FH_OPEN_INT": 508775, "FH_CHANGE_IN_OI": 138650, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 504.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.6, "FH_TRADE_HIGH_PRICE": 25, "FH_TRADE_LOW_PRICE": 20.55, "FH_CLOSING_PRICE": 23.25, "FH_LAST_TRADED_PRICE": 23.8, "FH_PREV_CLS": 21.7, "FH_SETTLE_PRICE": 23.25, "FH_TOT_TRADED_QTY": 551075, "FH_TOT_TRADED_VAL": 293581328.75, "FH_OPEN_INT": 256150, "FH_CHANGE_IN_OI": 18800, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 504.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 63, "FH_TRADE_HIGH_PRICE": 63, "FH_TRADE_LOW_PRICE": 45.3, "FH_CLOSING_PRICE": 48.85, "FH_LAST_TRADED_PRICE": 50, "FH_PREV_CLS": 60.1, "FH_SETTLE_PRICE": 48.85, "FH_TOT_TRADED_QTY": 92950, "FH_TOT_TRADED_VAL": 123705642.5, "FH_OPEN_INT": 30250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1279 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 38.85, "FH_TRADE_HIGH_PRICE": 49.15, "FH_TRADE_LOW_PRICE": 38.3, "FH_CLOSING_PRICE": 45.6, "FH_LAST_TRADED_PRICE": 45.65, "FH_PREV_CLS": 39.05, "FH_SETTLE_PRICE": 45.6, "FH_TOT_TRADED_QTY": 168850, "FH_TOT_TRADED_VAL": 223522970, "FH_OPEN_INT": 30800, "FH_CHANGE_IN_OI": 11550, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1279 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 78.5, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 63.45, "FH_CLOSING_PRICE": 72.2, "FH_LAST_TRADED_PRICE": 68.5, "FH_PREV_CLS": 77.15, "FH_SETTLE_PRICE": 72.2, "FH_TOT_TRADED_QTY": 332500, "FH_TOT_TRADED_VAL": 1236688792.5, "FH_OPEN_INT": 170975, "FH_CHANGE_IN_OI": 22750, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3628.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 77.45, "FH_TRADE_HIGH_PRICE": 87.2, "FH_TRADE_LOW_PRICE": 68.7, "FH_CLOSING_PRICE": 72.8, "FH_LAST_TRADED_PRICE": 73.7, "FH_PREV_CLS": 77.9, "FH_SETTLE_PRICE": 72.8, "FH_TOT_TRADED_QTY": 139650, "FH_TOT_TRADED_VAL": 520704117.5, "FH_OPEN_INT": 100975, "FH_CHANGE_IN_OI": 10850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3628.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.85, "FH_TRADE_HIGH_PRICE": 11.75, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 8.85, "FH_LAST_TRADED_PRICE": 9.2, "FH_PREV_CLS": 10.2, "FH_SETTLE_PRICE": 8.85, "FH_TOT_TRADED_QTY": 613800, "FH_TOT_TRADED_VAL": 171857880, "FH_OPEN_INT": 1229400, "FH_CHANGE_IN_OI": -21600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 269.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.15, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 5.6, "FH_CLOSING_PRICE": 7.35, "FH_LAST_TRADED_PRICE": 7.05, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 7.35, "FH_TOT_TRADED_QTY": 840600, "FH_TOT_TRADED_VAL": 232595550, "FH_OPEN_INT": 1029600, "FH_CHANGE_IN_OI": -43200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 269.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.5, "FH_TRADE_HIGH_PRICE": 6.3, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 5.8, "FH_LAST_TRADED_PRICE": 5.95, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 5.8, "FH_TOT_TRADED_QTY": 4987500, "FH_TOT_TRADED_VAL": 1198283750, "FH_OPEN_INT": 1784375, "FH_CHANGE_IN_OI": 590625, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 230.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 15.65, "FH_TRADE_HIGH_PRICE": 16.6, "FH_TRADE_LOW_PRICE": 12.75, "FH_CLOSING_PRICE": 13.35, "FH_LAST_TRADED_PRICE": 12.75, "FH_PREV_CLS": 13.45, "FH_SETTLE_PRICE": 13.35, "FH_TOT_TRADED_QTY": 200000, "FH_TOT_TRADED_VAL": 49890781.25, "FH_OPEN_INT": 187500, "FH_CHANGE_IN_OI": -28125, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 230.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33.05, "FH_TRADE_HIGH_PRICE": 47.3, "FH_TRADE_LOW_PRICE": 30.2, "FH_CLOSING_PRICE": 38.45, "FH_LAST_TRADED_PRICE": 39, "FH_PREV_CLS": 31.15, "FH_SETTLE_PRICE": 38.45, "FH_TOT_TRADED_QTY": 1492500, "FH_TOT_TRADED_VAL": 2088463950, "FH_OPEN_INT": 172875, "FH_CHANGE_IN_OI": 39000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1374 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 55.3, "FH_TRADE_HIGH_PRICE": 55.3, "FH_TRADE_LOW_PRICE": 36.75, "FH_CLOSING_PRICE": 44.7, "FH_LAST_TRADED_PRICE": 44.05, "FH_PREV_CLS": 53.7, "FH_SETTLE_PRICE": 44.7, "FH_TOT_TRADED_QTY": 280125, "FH_TOT_TRADED_VAL": 393077306.25, "FH_OPEN_INT": 91875, "FH_CHANGE_IN_OI": 23250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1374 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 75, "FH_TRADE_HIGH_PRICE": 83.45, "FH_TRADE_LOW_PRICE": 67, "FH_CLOSING_PRICE": 75.4, "FH_LAST_TRADED_PRICE": 73.25, "FH_PREV_CLS": 78, "FH_SETTLE_PRICE": 75.4, "FH_TOT_TRADED_QTY": 7800, "FH_TOT_TRADED_VAL": 15235691.25, "FH_OPEN_INT": 4550, "FH_CHANGE_IN_OI": 1950, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1881.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 66.6, "FH_TRADE_HIGH_PRICE": 67.25, "FH_TRADE_LOW_PRICE": 55.6, "FH_CLOSING_PRICE": 58.3, "FH_LAST_TRADED_PRICE": 58.3, "FH_PREV_CLS": 63.45, "FH_SETTLE_PRICE": 92.15, "FH_TOT_TRADED_QTY": 4225, "FH_TOT_TRADED_VAL": 8205307.5, "FH_OPEN_INT": 2275, "FH_CHANGE_IN_OI": 650, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1881.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 255.65, "FH_TRADE_HIGH_PRICE": 284.45, "FH_TRADE_LOW_PRICE": 213, "FH_CLOSING_PRICE": 220.85, "FH_LAST_TRADED_PRICE": 219.7, "FH_PREV_CLS": 236.15, "FH_SETTLE_PRICE": 220.85, "FH_TOT_TRADED_QTY": 134625, "FH_TOT_TRADED_VAL": 989308018.75, "FH_OPEN_INT": 35500, "FH_CHANGE_IN_OI": 2500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7091 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 190, "FH_TRADE_HIGH_PRICE": 206.7, "FH_TRADE_LOW_PRICE": 157.6, "FH_CLOSING_PRICE": 192.45, "FH_LAST_TRADED_PRICE": 188.25, "FH_PREV_CLS": 203.25, "FH_SETTLE_PRICE": 192.45, "FH_TOT_TRADED_QTY": 102125, "FH_TOT_TRADED_VAL": 743943500, "FH_OPEN_INT": 18000, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7091 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 92, "FH_TRADE_HIGH_PRICE": 118, "FH_TRADE_LOW_PRICE": 76.45, "FH_CLOSING_PRICE": 106.9, "FH_LAST_TRADED_PRICE": 108.25, "FH_PREV_CLS": 84.5, "FH_SETTLE_PRICE": 106.9, "FH_TOT_TRADED_QTY": 393575, "FH_TOT_TRADED_VAL": 1436524897.5, "FH_OPEN_INT": 67025, "FH_CHANGE_IN_OI": -7350, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3601 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 61.85, "FH_TRADE_HIGH_PRICE": 65, "FH_TRADE_LOW_PRICE": 36.25, "FH_CLOSING_PRICE": 38.1, "FH_LAST_TRADED_PRICE": 36.7, "FH_PREV_CLS": 58.95, "FH_SETTLE_PRICE": 38.1, "FH_TOT_TRADED_QTY": 444850, "FH_TOT_TRADED_VAL": 1598961070, "FH_OPEN_INT": 132825, "FH_CHANGE_IN_OI": 57575, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3601 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.1, "FH_TRADE_HIGH_PRICE": 10.15, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 7.95, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 1865700, "FH_TOT_TRADED_VAL": 715811377.5, "FH_OPEN_INT": 1129950, "FH_CHANGE_IN_OI": 54000, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.05, "FH_TRADE_HIGH_PRICE": 7.05, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 6, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 6.55, "FH_SETTLE_PRICE": 6, "FH_TOT_TRADED_QTY": 1680750, "FH_TOT_TRADED_VAL": 639969525, "FH_OPEN_INT": 1545750, "FH_CHANGE_IN_OI": 178200, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 173.1, "FH_TRADE_HIGH_PRICE": 189, "FH_TRADE_LOW_PRICE": 148.9, "FH_CLOSING_PRICE": 158.1, "FH_LAST_TRADED_PRICE": 160.85, "FH_PREV_CLS": 166.5, "FH_SETTLE_PRICE": 158.1, "FH_TOT_TRADED_QTY": 460800, "FH_TOT_TRADED_VAL": 2427887767.5, "FH_OPEN_INT": 148050, "FH_CHANGE_IN_OI": 18750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5087.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 155.95, "FH_TRADE_HIGH_PRICE": 169, "FH_TRADE_LOW_PRICE": 131.1, "FH_CLOSING_PRICE": 144.6, "FH_LAST_TRADED_PRICE": 143.1, "FH_PREV_CLS": 155.05, "FH_SETTLE_PRICE": 144.6, "FH_TOT_TRADED_QTY": 296250, "FH_TOT_TRADED_VAL": 1553832075, "FH_OPEN_INT": 75900, "FH_CHANGE_IN_OI": 11700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5087.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 310.8, "FH_TRADE_HIGH_PRICE": 329.15, "FH_TRADE_LOW_PRICE": 310.8, "FH_CLOSING_PRICE": 322.55, "FH_LAST_TRADED_PRICE": 325.9, "FH_PREV_CLS": 310.8, "FH_SETTLE_PRICE": 322.55, "FH_TOT_TRADED_QTY": 400, "FH_TOT_TRADED_VAL": 3009015, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": 100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7267.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 436.25, "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": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7267.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 84.95, "FH_TRADE_HIGH_PRICE": 99.05, "FH_TRADE_LOW_PRICE": 72.95, "FH_CLOSING_PRICE": 89.05, "FH_LAST_TRADED_PRICE": 92.55, "FH_PREV_CLS": 74.35, "FH_SETTLE_PRICE": 89.05, "FH_TOT_TRADED_QTY": 249500, "FH_TOT_TRADED_VAL": 640011662.5, "FH_OPEN_INT": 47000, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2518.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 43, "FH_TRADE_HIGH_PRICE": 48.8, "FH_TRADE_LOW_PRICE": 32.5, "FH_CLOSING_PRICE": 35, "FH_LAST_TRADED_PRICE": 32.85, "FH_PREV_CLS": 49.1, "FH_SETTLE_PRICE": 35, "FH_TOT_TRADED_QTY": 428500, "FH_TOT_TRADED_VAL": 1079506462.5, "FH_OPEN_INT": 88250, "FH_CHANGE_IN_OI": 28500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2518.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 384.95, "FH_TRADE_HIGH_PRICE": 415, "FH_TRADE_LOW_PRICE": 330, "FH_CLOSING_PRICE": 366.7, "FH_LAST_TRADED_PRICE": 364, "FH_PREV_CLS": 372.55, "FH_SETTLE_PRICE": 366.7, "FH_TOT_TRADED_QTY": 359100, "FH_TOT_TRADED_VAL": 5448444240, "FH_OPEN_INT": 73350, "FH_CHANGE_IN_OI": 24800, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14791 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 362.95, "FH_TRADE_HIGH_PRICE": 380, "FH_TRADE_LOW_PRICE": 315.25, "FH_CLOSING_PRICE": 331.25, "FH_LAST_TRADED_PRICE": 328.55, "FH_PREV_CLS": 362.95, "FH_SETTLE_PRICE": 331.25, "FH_TOT_TRADED_QTY": 247700, "FH_TOT_TRADED_VAL": 3751946460, "FH_OPEN_INT": 64300, "FH_CHANGE_IN_OI": 32800, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14791 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 40, "FH_TRADE_HIGH_PRICE": 40, "FH_TRADE_LOW_PRICE": 27.3, "FH_CLOSING_PRICE": 29.1, "FH_LAST_TRADED_PRICE": 28.45, "FH_PREV_CLS": 38.5, "FH_SETTLE_PRICE": 29.1, "FH_TOT_TRADED_QTY": 357000, "FH_TOT_TRADED_VAL": 411088375, "FH_OPEN_INT": 227000, "FH_CHANGE_IN_OI": 62500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1106.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 31.45, "FH_TRADE_HIGH_PRICE": 39.75, "FH_TRADE_LOW_PRICE": 27.75, "FH_CLOSING_PRICE": 37.2, "FH_LAST_TRADED_PRICE": 37.5, "FH_PREV_CLS": 28.7, "FH_SETTLE_PRICE": 37.2, "FH_TOT_TRADED_QTY": 524500, "FH_TOT_TRADED_VAL": 605306750, "FH_OPEN_INT": 351000, "FH_CHANGE_IN_OI": 12500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1106.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 26.05, "FH_TRADE_HIGH_PRICE": 32.95, "FH_TRADE_LOW_PRICE": 20.95, "FH_CLOSING_PRICE": 22.3, "FH_LAST_TRADED_PRICE": 23.95, "FH_PREV_CLS": 26.8, "FH_SETTLE_PRICE": 22.3, "FH_TOT_TRADED_QTY": 1338125, "FH_TOT_TRADED_VAL": 1440821062.5, "FH_OPEN_INT": 708750, "FH_CHANGE_IN_OI": 104375, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1045.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.65, "FH_TRADE_HIGH_PRICE": 20.95, "FH_TRADE_LOW_PRICE": 12.95, "FH_CLOSING_PRICE": 19.45, "FH_LAST_TRADED_PRICE": 17.75, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 19.45, "FH_TOT_TRADED_QTY": 1333125, "FH_TOT_TRADED_VAL": 1421958218.75, "FH_OPEN_INT": 906250, "FH_CHANGE_IN_OI": 31250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1045.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 66.5, "FH_TRADE_HIGH_PRICE": 74, "FH_TRADE_LOW_PRICE": 49.5, "FH_CLOSING_PRICE": 51.5, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 66.5, "FH_SETTLE_PRICE": 51.5, "FH_TOT_TRADED_QTY": 1139100, "FH_TOT_TRADED_VAL": 2687749365, "FH_OPEN_INT": 912900, "FH_CHANGE_IN_OI": 198300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2244.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 75.75, "FH_TRADE_HIGH_PRICE": 95.95, "FH_TRADE_LOW_PRICE": 71, "FH_CLOSING_PRICE": 90.35, "FH_LAST_TRADED_PRICE": 88.1, "FH_PREV_CLS": 76.3, "FH_SETTLE_PRICE": 90.35, "FH_TOT_TRADED_QTY": 591000, "FH_TOT_TRADED_VAL": 1409424390, "FH_OPEN_INT": 693300, "FH_CHANGE_IN_OI": 95700, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2244.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 44.65, "FH_TRADE_HIGH_PRICE": 53.65, "FH_TRADE_LOW_PRICE": 41.9, "FH_CLOSING_PRICE": 43.75, "FH_LAST_TRADED_PRICE": 44, "FH_PREV_CLS": 43.55, "FH_SETTLE_PRICE": 43.75, "FH_TOT_TRADED_QTY": 112500, "FH_TOT_TRADED_VAL": 176374175, "FH_OPEN_INT": 22500, "FH_CHANGE_IN_OI": 6500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1525.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 36.65, "FH_TRADE_HIGH_PRICE": 36.65, "FH_TRADE_LOW_PRICE": 25.1, "FH_CLOSING_PRICE": 31.4, "FH_LAST_TRADED_PRICE": 31.6, "FH_PREV_CLS": 34.9, "FH_SETTLE_PRICE": 31.4, "FH_TOT_TRADED_QTY": 122500, "FH_TOT_TRADED_VAL": 189739475, "FH_OPEN_INT": 52500, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1525.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.25, "FH_TRADE_HIGH_PRICE": 18.05, "FH_TRADE_LOW_PRICE": 13.5, "FH_CLOSING_PRICE": 14.05, "FH_LAST_TRADED_PRICE": 14.15, "FH_PREV_CLS": 15.5, "FH_SETTLE_PRICE": 14.05, "FH_TOT_TRADED_QTY": 856250, "FH_TOT_TRADED_VAL": 467280375, "FH_OPEN_INT": 446250, "FH_CHANGE_IN_OI": 130000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 527.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.1, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 14.6, "FH_LAST_TRADED_PRICE": 14.6, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 14.6, "FH_TOT_TRADED_QTY": 408750, "FH_TOT_TRADED_VAL": 222205312.5, "FH_OPEN_INT": 408750, "FH_CHANGE_IN_OI": 75000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 527.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 40.1, "FH_TRADE_HIGH_PRICE": 46, "FH_TRADE_LOW_PRICE": 19.75, "FH_CLOSING_PRICE": 21.9, "FH_LAST_TRADED_PRICE": 20.7, "FH_PREV_CLS": 38.35, "FH_SETTLE_PRICE": 21.9, "FH_TOT_TRADED_QTY": 12144500, "FH_TOT_TRADED_VAL": 17272944750, "FH_OPEN_INT": 2604000, "FH_CHANGE_IN_OI": 1395500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1357.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 31.95, "FH_TRADE_HIGH_PRICE": 51.65, "FH_TRADE_LOW_PRICE": 23.55, "FH_CLOSING_PRICE": 46.35, "FH_LAST_TRADED_PRICE": 47.1, "FH_PREV_CLS": 31.55, "FH_SETTLE_PRICE": 46.35, "FH_TOT_TRADED_QTY": 7017000, "FH_TOT_TRADED_VAL": 10001686175, "FH_OPEN_INT": 1962500, "FH_CHANGE_IN_OI": 874000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1357.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.8, "FH_TRADE_HIGH_PRICE": 29.2, "FH_TRADE_LOW_PRICE": 22.2, "FH_CLOSING_PRICE": 23.4, "FH_LAST_TRADED_PRICE": 24.3, "FH_PREV_CLS": 24.25, "FH_SETTLE_PRICE": 23.4, "FH_TOT_TRADED_QTY": 2233500, "FH_TOT_TRADED_VAL": 2022374812.5, "FH_OPEN_INT": 600750, "FH_CHANGE_IN_OI": 132750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 877.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.8, "FH_TRADE_HIGH_PRICE": 25.6, "FH_TRADE_LOW_PRICE": 17.3, "FH_CLOSING_PRICE": 21.2, "FH_LAST_TRADED_PRICE": 20.55, "FH_PREV_CLS": 23, "FH_SETTLE_PRICE": 21.2, "FH_TOT_TRADED_QTY": 1484250, "FH_TOT_TRADED_VAL": 1337317987.5, "FH_OPEN_INT": 1111500, "FH_CHANGE_IN_OI": 275250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 877.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 625.05, "FH_TRADE_HIGH_PRICE": 704, "FH_TRADE_LOW_PRICE": 555.85, "FH_CLOSING_PRICE": 585.85, "FH_LAST_TRADED_PRICE": 597.55, "FH_PREV_CLS": 608.65, "FH_SETTLE_PRICE": 585.85, "FH_TOT_TRADED_QTY": 97050, "FH_TOT_TRADED_VAL": 1685906172.5, "FH_OPEN_INT": 22900, "FH_CHANGE_IN_OI": 4300, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 16690 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 540.05, "FH_TRADE_HIGH_PRICE": 609, "FH_TRADE_LOW_PRICE": 475, "FH_CLOSING_PRICE": 546.85, "FH_LAST_TRADED_PRICE": 542.7, "FH_PREV_CLS": 571.9, "FH_SETTLE_PRICE": 546.85, "FH_TOT_TRADED_QTY": 55350, "FH_TOT_TRADED_VAL": 956568872.5, "FH_OPEN_INT": 19400, "FH_CHANGE_IN_OI": 5450, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 16690 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 91, "FH_TRADE_HIGH_PRICE": 100, "FH_TRADE_LOW_PRICE": 78.5, "FH_CLOSING_PRICE": 83.35, "FH_LAST_TRADED_PRICE": 88.65, "FH_PREV_CLS": 88.6, "FH_SETTLE_PRICE": 83.35, "FH_TOT_TRADED_QTY": 147000, "FH_TOT_TRADED_VAL": 432067870, "FH_OPEN_INT": 37400, "FH_CHANGE_IN_OI": 21600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2836.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 68.65, "FH_TRADE_HIGH_PRICE": 80, "FH_TRADE_LOW_PRICE": 62.15, "FH_CLOSING_PRICE": 75.55, "FH_LAST_TRADED_PRICE": 70.75, "FH_PREV_CLS": 72.2, "FH_SETTLE_PRICE": 75.55, "FH_TOT_TRADED_QTY": 73200, "FH_TOT_TRADED_VAL": 213784030, "FH_OPEN_INT": 61800, "FH_CHANGE_IN_OI": 21800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2836.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 43.5, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 35.8, "FH_CLOSING_PRICE": 44.05, "FH_LAST_TRADED_PRICE": 42.9, "FH_PREV_CLS": 42, "FH_SETTLE_PRICE": 44.05, "FH_TOT_TRADED_QTY": 360000, "FH_TOT_TRADED_VAL": 584171118.75, "FH_OPEN_INT": 122625, "FH_CHANGE_IN_OI": 14250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1589.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.05, "FH_TRADE_HIGH_PRICE": 38, "FH_TRADE_LOW_PRICE": 26.45, "FH_CLOSING_PRICE": 28.05, "FH_LAST_TRADED_PRICE": 28.3, "FH_PREV_CLS": 35.1, "FH_SETTLE_PRICE": 28.05, "FH_TOT_TRADED_QTY": 422250, "FH_TOT_TRADED_VAL": 680432381.25, "FH_OPEN_INT": 105375, "FH_CHANGE_IN_OI": 37875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1589.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33.25, "FH_TRADE_HIGH_PRICE": 46.55, "FH_TRADE_LOW_PRICE": 26.15, "FH_CLOSING_PRICE": 26.9, "FH_LAST_TRADED_PRICE": 27, "FH_PREV_CLS": 31.5, "FH_SETTLE_PRICE": 26.9, "FH_TOT_TRADED_QTY": 626000, "FH_TOT_TRADED_VAL": 745452050, "FH_OPEN_INT": 116000, "FH_CHANGE_IN_OI": 52000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1156.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 21.15, "FH_TRADE_HIGH_PRICE": 29.4, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 23.7, "FH_LAST_TRADED_PRICE": 24, "FH_PREV_CLS": 23.5, "FH_SETTLE_PRICE": 23.7, "FH_TOT_TRADED_QTY": 310500, "FH_TOT_TRADED_VAL": 367524950, "FH_OPEN_INT": 87500, "FH_CHANGE_IN_OI": 21000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1156.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 49.45, "FH_TRADE_HIGH_PRICE": 53.75, "FH_TRADE_LOW_PRICE": 39.25, "FH_CLOSING_PRICE": 40.3, "FH_LAST_TRADED_PRICE": 41.1, "FH_PREV_CLS": 49.8, "FH_SETTLE_PRICE": 40.3, "FH_TOT_TRADED_QTY": 226125, "FH_TOT_TRADED_VAL": 421566168.75, "FH_OPEN_INT": 58500, "FH_CHANGE_IN_OI": 24000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1805.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 42.9, "FH_TRADE_HIGH_PRICE": 47.45, "FH_TRADE_LOW_PRICE": 38.15, "FH_CLOSING_PRICE": 43.5, "FH_LAST_TRADED_PRICE": 43.45, "FH_PREV_CLS": 42.9, "FH_SETTLE_PRICE": 43.5, "FH_TOT_TRADED_QTY": 124125, "FH_TOT_TRADED_VAL": 231161850, "FH_OPEN_INT": 47250, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1805.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 37.05, "FH_TRADE_HIGH_PRICE": 41.75, "FH_TRADE_LOW_PRICE": 30.8, "FH_CLOSING_PRICE": 32.4, "FH_LAST_TRADED_PRICE": 33, "FH_PREV_CLS": 37.85, "FH_SETTLE_PRICE": 32.4, "FH_TOT_TRADED_QTY": 947625, "FH_TOT_TRADED_VAL": 1284062797.5, "FH_OPEN_INT": 400425, "FH_CHANGE_IN_OI": 133475, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1312.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33.25, "FH_TRADE_HIGH_PRICE": 41.65, "FH_TRADE_LOW_PRICE": 29.35, "FH_CLOSING_PRICE": 33, "FH_LAST_TRADED_PRICE": 32.3, "FH_PREV_CLS": 33.15, "FH_SETTLE_PRICE": 33, "FH_TOT_TRADED_QTY": 557175, "FH_TOT_TRADED_VAL": 754375596.25, "FH_OPEN_INT": 327275, "FH_CHANGE_IN_OI": 119700, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1312.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 237.05, "FH_TRADE_HIGH_PRICE": 260.35, "FH_TRADE_LOW_PRICE": 192.85, "FH_CLOSING_PRICE": 208.4, "FH_LAST_TRADED_PRICE": 209.5, "FH_PREV_CLS": 236.95, "FH_SETTLE_PRICE": 208.4, "FH_TOT_TRADED_QTY": 217575, "FH_TOT_TRADED_VAL": 1941998550, "FH_OPEN_INT": 67800, "FH_CHANGE_IN_OI": 18750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8631.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 226.45, "FH_TRADE_HIGH_PRICE": 268.15, "FH_TRADE_LOW_PRICE": 183.55, "FH_CLOSING_PRICE": 217.05, "FH_LAST_TRADED_PRICE": 218, "FH_PREV_CLS": 223.75, "FH_SETTLE_PRICE": 217.05, "FH_TOT_TRADED_QTY": 139875, "FH_TOT_TRADED_VAL": 1246996252.5, "FH_OPEN_INT": 52050, "FH_CHANGE_IN_OI": 15975, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8631.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 111.05, "FH_TRADE_HIGH_PRICE": 139, "FH_TRADE_LOW_PRICE": 102.2, "FH_CLOSING_PRICE": 104.55, "FH_LAST_TRADED_PRICE": 105.5, "FH_PREV_CLS": 101.8, "FH_SETTLE_PRICE": 104.55, "FH_TOT_TRADED_QTY": 149400, "FH_TOT_TRADED_VAL": 593119790, "FH_OPEN_INT": 19200, "FH_CHANGE_IN_OI": 9200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3826.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 110.1, "FH_TRADE_HIGH_PRICE": 114.45, "FH_TRADE_LOW_PRICE": 85.2, "FH_CLOSING_PRICE": 112.65, "FH_LAST_TRADED_PRICE": 112.05, "FH_PREV_CLS": 121.6, "FH_SETTLE_PRICE": 112.65, "FH_TOT_TRADED_QTY": 49600, "FH_TOT_TRADED_VAL": 195992870, "FH_OPEN_INT": 15600, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3826.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 279.95, "FH_TRADE_HIGH_PRICE": 291, "FH_TRADE_LOW_PRICE": 209.2, "FH_CLOSING_PRICE": 216.75, "FH_LAST_TRADED_PRICE": 222, "FH_PREV_CLS": 264.9, "FH_SETTLE_PRICE": 216.75, "FH_TOT_TRADED_QTY": 53500, "FH_TOT_TRADED_VAL": 344470605, "FH_OPEN_INT": 46000, "FH_CHANGE_IN_OI": 600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6123 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 210, "FH_TRADE_HIGH_PRICE": 270.25, "FH_TRADE_LOW_PRICE": 200.45, "FH_CLOSING_PRICE": 261.6, "FH_LAST_TRADED_PRICE": 246.9, "FH_PREV_CLS": 230.3, "FH_SETTLE_PRICE": 261.6, "FH_TOT_TRADED_QTY": 14300, "FH_TOT_TRADED_VAL": 92196310, "FH_OPEN_INT": 14800, "FH_CHANGE_IN_OI": 400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6123 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 69.5, "FH_TRADE_HIGH_PRICE": 73.4, "FH_TRADE_LOW_PRICE": 54.8, "FH_CLOSING_PRICE": 56.25, "FH_LAST_TRADED_PRICE": 56.75, "FH_PREV_CLS": 62.25, "FH_SETTLE_PRICE": 56.25, "FH_TOT_TRADED_QTY": 259125, "FH_TOT_TRADED_VAL": 467811281.25, "FH_OPEN_INT": 83250, "FH_CHANGE_IN_OI": 20250, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1724.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 50.2, "FH_TRADE_HIGH_PRICE": 62.6, "FH_TRADE_LOW_PRICE": 46.25, "FH_CLOSING_PRICE": 59.95, "FH_LAST_TRADED_PRICE": 59.55, "FH_PREV_CLS": 59.1, "FH_SETTLE_PRICE": 59.95, "FH_TOT_TRADED_QTY": 117375, "FH_TOT_TRADED_VAL": 210543712.5, "FH_OPEN_INT": 69750, "FH_CHANGE_IN_OI": 14625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1724.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 103.55, "FH_TRADE_HIGH_PRICE": 129, "FH_TRADE_LOW_PRICE": 92.6, "FH_CLOSING_PRICE": 110.15, "FH_LAST_TRADED_PRICE": 109.2, "FH_PREV_CLS": 103.7, "FH_SETTLE_PRICE": 110.15, "FH_TOT_TRADED_QTY": 100875, "FH_TOT_TRADED_VAL": 318862325, "FH_OPEN_INT": 17750, "FH_CHANGE_IN_OI": 2125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3063.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 97, "FH_TRADE_HIGH_PRICE": 107.9, "FH_TRADE_LOW_PRICE": 71.55, "FH_CLOSING_PRICE": 79.65, "FH_LAST_TRADED_PRICE": 78.3, "FH_PREV_CLS": 97.8, "FH_SETTLE_PRICE": 79.65, "FH_TOT_TRADED_QTY": 82000, "FH_TOT_TRADED_VAL": 256783068.75, "FH_OPEN_INT": 24875, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3063.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.75, "FH_TRADE_HIGH_PRICE": 19.8, "FH_TRADE_LOW_PRICE": 15.2, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 17.1, "FH_PREV_CLS": 19.5, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 580800, "FH_TOT_TRADED_VAL": 463198175, "FH_OPEN_INT": 484000, "FH_CHANGE_IN_OI": 113300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 772.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 23, "FH_TRADE_LOW_PRICE": 18.1, "FH_CLOSING_PRICE": 20.35, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 20, "FH_SETTLE_PRICE": 20.35, "FH_TOT_TRADED_QTY": 342100, "FH_TOT_TRADED_VAL": 273641390, "FH_OPEN_INT": 323400, "FH_CHANGE_IN_OI": 46200, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 772.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.55, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 5.35, "FH_CLOSING_PRICE": 6.8, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 5.85, "FH_SETTLE_PRICE": 6.8, "FH_TOT_TRADED_QTY": 954450, "FH_TOT_TRADED_VAL": 168306705, "FH_OPEN_INT": 1461600, "FH_CHANGE_IN_OI": 91350, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 173.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.95, "FH_TRADE_HIGH_PRICE": 4, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.9, "FH_PREV_CLS": 3.7, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 1423800, "FH_TOT_TRADED_VAL": 246431902.5, "FH_OPEN_INT": 2535750, "FH_CHANGE_IN_OI": 15750, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 173.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 30.65, "FH_TRADE_HIGH_PRICE": 34.75, "FH_TRADE_LOW_PRICE": 24, "FH_CLOSING_PRICE": 28.9, "FH_LAST_TRADED_PRICE": 28.25, "FH_PREV_CLS": 29.8, "FH_SETTLE_PRICE": 28.9, "FH_TOT_TRADED_QTY": 964375, "FH_TOT_TRADED_VAL": 1243227718.75, "FH_OPEN_INT": 311875, "FH_CHANGE_IN_OI": 41250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1260.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35, "FH_TRADE_HIGH_PRICE": 43.4, "FH_TRADE_LOW_PRICE": 30.25, "FH_CLOSING_PRICE": 34, "FH_LAST_TRADED_PRICE": 35.45, "FH_PREV_CLS": 38.2, "FH_SETTLE_PRICE": 34, "FH_TOT_TRADED_QTY": 783125, "FH_TOT_TRADED_VAL": 1014199562.5, "FH_OPEN_INT": 322500, "FH_CHANGE_IN_OI": 103750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1260.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11.35, "FH_TRADE_HIGH_PRICE": 15.8, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.65, "FH_PREV_CLS": 9.35, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 428400, "FH_TOT_TRADED_VAL": 144860040, "FH_OPEN_INT": 113400, "FH_CHANGE_IN_OI": -14400, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 330 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 6.05, "FH_LAST_TRADED_PRICE": 6, "FH_PREV_CLS": 9.2, "FH_SETTLE_PRICE": 6.05, "FH_TOT_TRADED_QTY": 324000, "FH_TOT_TRADED_VAL": 107368560, "FH_OPEN_INT": 93600, "FH_CHANGE_IN_OI": 57600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 330 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 163.55, "FH_TRADE_HIGH_PRICE": 167.3, "FH_TRADE_LOW_PRICE": 120.5, "FH_CLOSING_PRICE": 135.7, "FH_LAST_TRADED_PRICE": 133.7, "FH_PREV_CLS": 160.3, "FH_SETTLE_PRICE": 135.7, "FH_TOT_TRADED_QTY": 182000, "FH_TOT_TRADED_VAL": 1145339466.25, "FH_OPEN_INT": 45675, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6103 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 144, "FH_TRADE_HIGH_PRICE": 172.05, "FH_TRADE_LOW_PRICE": 132.7, "FH_CLOSING_PRICE": 159.1, "FH_LAST_TRADED_PRICE": 156.9, "FH_PREV_CLS": 142.6, "FH_SETTLE_PRICE": 159.1, "FH_TOT_TRADED_QTY": 58450, "FH_TOT_TRADED_VAL": 368494551.25, "FH_OPEN_INT": 11200, "FH_CHANGE_IN_OI": 2975, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6103 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 176.5, "FH_TRADE_HIGH_PRICE": 176.5, "FH_TRADE_LOW_PRICE": 107.9, "FH_CLOSING_PRICE": 114.25, "FH_LAST_TRADED_PRICE": 112.75, "FH_PREV_CLS": 207.8, "FH_SETTLE_PRICE": 114.25, "FH_TOT_TRADED_QTY": 41300, "FH_TOT_TRADED_VAL": 164005502.5, "FH_OPEN_INT": 15225, "FH_CHANGE_IN_OI": 13475, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3810.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 153.05, "FH_TRADE_HIGH_PRICE": 154, "FH_TRADE_LOW_PRICE": 115.5, "FH_CLOSING_PRICE": 131.55, "FH_LAST_TRADED_PRICE": 136.25, "FH_PREV_CLS": 131.05, "FH_SETTLE_PRICE": 131.55, "FH_TOT_TRADED_QTY": 50050, "FH_TOT_TRADED_VAL": 199319233.75, "FH_OPEN_INT": 17325, "FH_CHANGE_IN_OI": 7875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3810.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 71.55, "FH_TRADE_HIGH_PRICE": 96.65, "FH_TRADE_LOW_PRICE": 68.55, "FH_CLOSING_PRICE": 88.4, "FH_LAST_TRADED_PRICE": 88.45, "FH_PREV_CLS": 65.1, "FH_SETTLE_PRICE": 88.4, "FH_TOT_TRADED_QTY": 61425, "FH_TOT_TRADED_VAL": 150240366.25, "FH_OPEN_INT": 18525, "FH_CHANGE_IN_OI": 3250, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2401.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 51.1, "FH_TRADE_HIGH_PRICE": 59, "FH_TRADE_LOW_PRICE": 40.5, "FH_CLOSING_PRICE": 44.4, "FH_LAST_TRADED_PRICE": 44.3, "FH_PREV_CLS": 63.45, "FH_SETTLE_PRICE": 44.4, "FH_TOT_TRADED_QTY": 80600, "FH_TOT_TRADED_VAL": 193878685, "FH_OPEN_INT": 45825, "FH_CHANGE_IN_OI": 36075, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2401.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.95, "FH_TRADE_HIGH_PRICE": 14.3, "FH_TRADE_LOW_PRICE": 10.15, "FH_CLOSING_PRICE": 10.5, "FH_LAST_TRADED_PRICE": 10.6, "FH_PREV_CLS": 14.35, "FH_SETTLE_PRICE": 10.5, "FH_TOT_TRADED_QTY": 899100, "FH_TOT_TRADED_VAL": 352254723.75, "FH_OPEN_INT": 465750, "FH_CHANGE_IN_OI": 220725, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 375.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 10.1, "FH_TRADE_HIGH_PRICE": 12.6, "FH_TRADE_LOW_PRICE": 9.75, "FH_CLOSING_PRICE": 12.25, "FH_LAST_TRADED_PRICE": 12, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 12.25, "FH_TOT_TRADED_QTY": 893025, "FH_TOT_TRADED_VAL": 349349557.5, "FH_OPEN_INT": 637875, "FH_CHANGE_IN_OI": 172125, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 375.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 51.95, "FH_TRADE_HIGH_PRICE": 58.5, "FH_TRADE_LOW_PRICE": 46.2, "FH_CLOSING_PRICE": 47.4, "FH_LAST_TRADED_PRICE": 47.5, "FH_PREV_CLS": 51.9, "FH_SETTLE_PRICE": 47.4, "FH_TOT_TRADED_QTY": 358000, "FH_TOT_TRADED_VAL": 706077825, "FH_OPEN_INT": 145000, "FH_CHANGE_IN_OI": 62000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1913.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 44.05, "FH_TRADE_HIGH_PRICE": 47.1, "FH_TRADE_LOW_PRICE": 34.9, "FH_CLOSING_PRICE": 42.8, "FH_LAST_TRADED_PRICE": 42.7, "FH_PREV_CLS": 46.1, "FH_SETTLE_PRICE": 42.8, "FH_TOT_TRADED_QTY": 253000, "FH_TOT_TRADED_VAL": 496254650, "FH_OPEN_INT": 160500, "FH_CHANGE_IN_OI": 28000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1913.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.7, "FH_TRADE_HIGH_PRICE": 5, "FH_TRADE_LOW_PRICE": 3.8, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.05, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 5078250, "FH_TOT_TRADED_VAL": 1214635725, "FH_OPEN_INT": 2553750, "FH_CHANGE_IN_OI": 391500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.4, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 6.05, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 6.05, "FH_TOT_TRADED_QTY": 1923750, "FH_TOT_TRADED_VAL": 463896450, "FH_OPEN_INT": 2088000, "FH_CHANGE_IN_OI": 166500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 233.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.4, "FH_TRADE_HIGH_PRICE": 4.65, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 4.2, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 1072500, "FH_TOT_TRADED_VAL": 151260525, "FH_OPEN_INT": 394875, "FH_CHANGE_IN_OI": 248625, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 136.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.3, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 1057875, "FH_TOT_TRADED_VAL": 148136868.75, "FH_OPEN_INT": 511875, "FH_CHANGE_IN_OI": 39000, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 136.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 135, "FH_TRADE_HIGH_PRICE": 177.3, "FH_TRADE_LOW_PRICE": 116.1, "FH_CLOSING_PRICE": 143.65, "FH_LAST_TRADED_PRICE": 143.35, "FH_PREV_CLS": 125.2, "FH_SETTLE_PRICE": 143.65, "FH_TOT_TRADED_QTY": 407100, "FH_TOT_TRADED_VAL": 1972356757.5, "FH_OPEN_INT": 74250, "FH_CHANGE_IN_OI": -14550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4755.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 150.45, "FH_TRADE_HIGH_PRICE": 183.25, "FH_TRADE_LOW_PRICE": 119.05, "FH_CLOSING_PRICE": 131.5, "FH_LAST_TRADED_PRICE": 132.1, "FH_PREV_CLS": 169.35, "FH_SETTLE_PRICE": 131.5, "FH_TOT_TRADED_QTY": 154800, "FH_TOT_TRADED_VAL": 750246667.5, "FH_OPEN_INT": 34650, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4755.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.75, "FH_TRADE_HIGH_PRICE": 5.4, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 4.25, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 4.75, "FH_SETTLE_PRICE": 4.25, "FH_TOT_TRADED_QTY": 1985000, "FH_TOT_TRADED_VAL": 391641500, "FH_OPEN_INT": 770000, "FH_CHANGE_IN_OI": 200000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 191.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.2, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 4, "FH_LAST_TRADED_PRICE": 3.95, "FH_PREV_CLS": 4.1, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 1430000, "FH_TOT_TRADED_VAL": 280468000, "FH_OPEN_INT": 1130000, "FH_CHANGE_IN_OI": 30000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 191.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 45.45, "FH_TRADE_HIGH_PRICE": 46.4, "FH_TRADE_LOW_PRICE": 28.35, "FH_CLOSING_PRICE": 29.35, "FH_LAST_TRADED_PRICE": 29, "FH_PREV_CLS": 47.25, "FH_SETTLE_PRICE": 29.35, "FH_TOT_TRADED_QTY": 112500, "FH_TOT_TRADED_VAL": 122260522.5, "FH_OPEN_INT": 82800, "FH_CHANGE_IN_OI": 21150, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1021.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 44, "FH_TRADE_HIGH_PRICE": 51.95, "FH_TRADE_LOW_PRICE": 36.95, "FH_CLOSING_PRICE": 51.05, "FH_LAST_TRADED_PRICE": 50.35, "FH_PREV_CLS": 43.35, "FH_SETTLE_PRICE": 51.05, "FH_TOT_TRADED_QTY": 138150, "FH_TOT_TRADED_VAL": 151309395, "FH_OPEN_INT": 59400, "FH_CHANGE_IN_OI": -13950, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1021.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 159.05, "FH_TRADE_HIGH_PRICE": 196, "FH_TRADE_LOW_PRICE": 130, "FH_CLOSING_PRICE": 157.65, "FH_LAST_TRADED_PRICE": 156.4, "FH_PREV_CLS": 158.45, "FH_SETTLE_PRICE": 157.65, "FH_TOT_TRADED_QTY": 176875, "FH_TOT_TRADED_VAL": 913972650, "FH_OPEN_INT": 73000, "FH_CHANGE_IN_OI": 4375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4999 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 149.95, "FH_TRADE_HIGH_PRICE": 157.95, "FH_TRADE_LOW_PRICE": 100.9, "FH_CLOSING_PRICE": 127.5, "FH_LAST_TRADED_PRICE": 129.1, "FH_PREV_CLS": 135.3, "FH_SETTLE_PRICE": 127.5, "FH_TOT_TRADED_QTY": 167875, "FH_TOT_TRADED_VAL": 860809712.5, "FH_OPEN_INT": 116000, "FH_CHANGE_IN_OI": 11375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4999 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 86, "FH_TRADE_HIGH_PRICE": 86, "FH_TRADE_LOW_PRICE": 61.8, "FH_CLOSING_PRICE": 63.7, "FH_LAST_TRADED_PRICE": 63.05, "FH_PREV_CLS": 118.65, "FH_SETTLE_PRICE": 63.7, "FH_TOT_TRADED_QTY": 23500, "FH_TOT_TRADED_VAL": 66969087.5, "FH_OPEN_INT": 8000, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2775.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 54.35, "FH_TRADE_HIGH_PRICE": 58.15, "FH_TRADE_LOW_PRICE": 49.4, "FH_CLOSING_PRICE": 55.75, "FH_LAST_TRADED_PRICE": 56.2, "FH_PREV_CLS": 54.7, "FH_SETTLE_PRICE": 55.75, "FH_TOT_TRADED_QTY": 32250, "FH_TOT_TRADED_VAL": 91399050, "FH_OPEN_INT": 7750, "FH_CHANGE_IN_OI": 4750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2775.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.6, "FH_TRADE_HIGH_PRICE": 8.1, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 6.95, "FH_PREV_CLS": 7.45, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 231000, "FH_TOT_TRADED_VAL": 49024800, "FH_OPEN_INT": 453750, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 206.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.15, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 6.05, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 6.05, "FH_TOT_TRADED_QTY": 261250, "FH_TOT_TRADED_VAL": 55128975, "FH_OPEN_INT": 294250, "FH_CHANGE_IN_OI": 126500, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 206.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 39, "FH_TRADE_HIGH_PRICE": 42.6, "FH_TRADE_LOW_PRICE": 30.85, "FH_CLOSING_PRICE": 31.7, "FH_LAST_TRADED_PRICE": 32.05, "FH_PREV_CLS": 39.3, "FH_SETTLE_PRICE": 31.7, "FH_TOT_TRADED_QTY": 787800, "FH_TOT_TRADED_VAL": 1210632510, "FH_OPEN_INT": 369600, "FH_CHANGE_IN_OI": 103800, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1481.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33.45, "FH_TRADE_HIGH_PRICE": 42, "FH_TRADE_LOW_PRICE": 30.3, "FH_CLOSING_PRICE": 40.45, "FH_LAST_TRADED_PRICE": 40.6, "FH_PREV_CLS": 36.55, "FH_SETTLE_PRICE": 40.45, "FH_TOT_TRADED_QTY": 712200, "FH_TOT_TRADED_VAL": 1094079480, "FH_OPEN_INT": 351600, "FH_CHANGE_IN_OI": 60600, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1481.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 10.05, "FH_TRADE_HIGH_PRICE": 10.9, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 8.1, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 10.1, "FH_SETTLE_PRICE": 8.1, "FH_TOT_TRADED_QTY": 1169200, "FH_TOT_TRADED_VAL": 372660775, "FH_OPEN_INT": 701125, "FH_CHANGE_IN_OI": 329825, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 308.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.8, "FH_TRADE_HIGH_PRICE": 8.95, "FH_TRADE_LOW_PRICE": 6.8, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.65, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 1362750, "FH_TOT_TRADED_VAL": 433324875, "FH_OPEN_INT": 797900, "FH_CHANGE_IN_OI": 288350, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 308.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20, "FH_TRADE_HIGH_PRICE": 21.5, "FH_TRADE_LOW_PRICE": 15.7, "FH_CLOSING_PRICE": 18.7, "FH_LAST_TRADED_PRICE": 18.8, "FH_PREV_CLS": 18.7, "FH_SETTLE_PRICE": 18.7, "FH_TOT_TRADED_QTY": 91000, "FH_TOT_TRADED_VAL": 60865050, "FH_OPEN_INT": 124000, "FH_CHANGE_IN_OI": 16000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 653.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.25, "FH_TRADE_HIGH_PRICE": 22.05, "FH_TRADE_LOW_PRICE": 16.35, "FH_CLOSING_PRICE": 19.25, "FH_LAST_TRADED_PRICE": 19.35, "FH_PREV_CLS": 19.75, "FH_SETTLE_PRICE": 19.25, "FH_TOT_TRADED_QTY": 65000, "FH_TOT_TRADED_VAL": 43476500, "FH_OPEN_INT": 79000, "FH_CHANGE_IN_OI": 25000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 653.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 117.3, "FH_TRADE_HIGH_PRICE": 133.9, "FH_TRADE_LOW_PRICE": 106.8, "FH_CLOSING_PRICE": 109.95, "FH_LAST_TRADED_PRICE": 111.65, "FH_PREV_CLS": 105.4, "FH_SETTLE_PRICE": 109.95, "FH_TOT_TRADED_QTY": 155050, "FH_TOT_TRADED_VAL": 522544120, "FH_OPEN_INT": 42000, "FH_CHANGE_IN_OI": -2800, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3276.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 71.9, "FH_TRADE_HIGH_PRICE": 76, "FH_TRADE_LOW_PRICE": 57.85, "FH_CLOSING_PRICE": 66.75, "FH_LAST_TRADED_PRICE": 66.45, "FH_PREV_CLS": 75.9, "FH_SETTLE_PRICE": 66.75, "FH_TOT_TRADED_QTY": 318500, "FH_TOT_TRADED_VAL": 1055724390, "FH_OPEN_INT": 88550, "FH_CHANGE_IN_OI": 21350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3276.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 30.7, "FH_TRADE_HIGH_PRICE": 31.85, "FH_TRADE_LOW_PRICE": 25.3, "FH_CLOSING_PRICE": 27.65, "FH_LAST_TRADED_PRICE": 27.85, "FH_PREV_CLS": 28.55, "FH_SETTLE_PRICE": 27.65, "FH_TOT_TRADED_QTY": 55025, "FH_TOT_TRADED_VAL": 51636777.5, "FH_OPEN_INT": 44175, "FH_CHANGE_IN_OI": 12400, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 911.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.8, "FH_TRADE_HIGH_PRICE": 26, "FH_TRADE_LOW_PRICE": 18, "FH_CLOSING_PRICE": 21.45, "FH_LAST_TRADED_PRICE": 21.6, "FH_PREV_CLS": 24.25, "FH_SETTLE_PRICE": 21.45, "FH_TOT_TRADED_QTY": 100750, "FH_TOT_TRADED_VAL": 93981382.5, "FH_OPEN_INT": 67425, "FH_CHANGE_IN_OI": 34875, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 911.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.55, "FH_TRADE_HIGH_PRICE": 25.45, "FH_TRADE_LOW_PRICE": 16.1, "FH_CLOSING_PRICE": 16.7, "FH_LAST_TRADED_PRICE": 17, "FH_PREV_CLS": 20.6, "FH_SETTLE_PRICE": 16.7, "FH_TOT_TRADED_QTY": 1108000, "FH_TOT_TRADED_VAL": 876876950, "FH_OPEN_INT": 261000, "FH_CHANGE_IN_OI": 76000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 758.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.5, "FH_TRADE_HIGH_PRICE": 23.5, "FH_TRADE_LOW_PRICE": 15.7, "FH_CLOSING_PRICE": 22.65, "FH_LAST_TRADED_PRICE": 22.9, "FH_PREV_CLS": 20.05, "FH_SETTLE_PRICE": 22.65, "FH_TOT_TRADED_QTY": 370000, "FH_TOT_TRADED_VAL": 292074350, "FH_OPEN_INT": 244000, "FH_CHANGE_IN_OI": 16000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 758.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.6, "FH_TRADE_HIGH_PRICE": 13.7, "FH_TRADE_LOW_PRICE": 9.6, "FH_CLOSING_PRICE": 12.55, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 12.55, "FH_TOT_TRADED_QTY": 4987500, "FH_TOT_TRADED_VAL": 1879809697.5, "FH_OPEN_INT": 1288200, "FH_CHANGE_IN_OI": -14250, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 369.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 10.2, "FH_TRADE_HIGH_PRICE": 10.25, "FH_TRADE_LOW_PRICE": 6.25, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 9.6, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 6874200, "FH_TOT_TRADED_VAL": 2561201377.5, "FH_OPEN_INT": 2037750, "FH_CHANGE_IN_OI": 310650, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 369.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.8, "FH_TRADE_HIGH_PRICE": 6.75, "FH_TRADE_LOW_PRICE": 4.85, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 8214000, "FH_TOT_TRADED_VAL": 2100689700, "FH_OPEN_INT": 3609000, "FH_CHANGE_IN_OI": 1014000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 249.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 7.6, "FH_TRADE_LOW_PRICE": 6.4, "FH_CLOSING_PRICE": 7.25, "FH_LAST_TRADED_PRICE": 7.2, "FH_PREV_CLS": 7.1, "FH_SETTLE_PRICE": 7.25, "FH_TOT_TRADED_QTY": 4587000, "FH_TOT_TRADED_VAL": 1178551200, "FH_OPEN_INT": 2205000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 249.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.25, "FH_TRADE_HIGH_PRICE": 3.65, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.65, "FH_PREV_CLS": 3.2, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 4234700, "FH_TOT_TRADED_VAL": 521461240, "FH_OPEN_INT": 3891600, "FH_CHANGE_IN_OI": 827200, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 118.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.3, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 4.85, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 2185500, "FH_TOT_TRADED_VAL": 272250790, "FH_OPEN_INT": 2881100, "FH_CHANGE_IN_OI": 329000, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 118.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.35, "FH_TRADE_HIGH_PRICE": 25.2, "FH_TRADE_LOW_PRICE": 19.55, "FH_CLOSING_PRICE": 21.7, "FH_LAST_TRADED_PRICE": 22.35, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 21.7, "FH_TOT_TRADED_QTY": 2014600, "FH_TOT_TRADED_VAL": 1455429080, "FH_OPEN_INT": 756000, "FH_CHANGE_IN_OI": -43400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 703.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.45, "FH_TRADE_HIGH_PRICE": 18.25, "FH_TRADE_LOW_PRICE": 12.95, "FH_CLOSING_PRICE": 14.85, "FH_LAST_TRADED_PRICE": 14.65, "FH_PREV_CLS": 16.7, "FH_SETTLE_PRICE": 14.85, "FH_TOT_TRADED_QTY": 2766400, "FH_TOT_TRADED_VAL": 1978633230, "FH_OPEN_INT": 1036000, "FH_CHANGE_IN_OI": 141400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 703.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 14.4, "FH_TRADE_LOW_PRICE": 9.05, "FH_CLOSING_PRICE": 13.85, "FH_LAST_TRADED_PRICE": 13.9, "FH_PREV_CLS": 8.8, "FH_SETTLE_PRICE": 13.85, "FH_TOT_TRADED_QTY": 7950400, "FH_TOT_TRADED_VAL": 3276978080, "FH_OPEN_INT": 2094400, "FH_CHANGE_IN_OI": -1228800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 409.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 5.3, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 2.7, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 5.65, "FH_SETTLE_PRICE": 2.7, "FH_TOT_TRADED_QTY": 14313600, "FH_TOT_TRADED_VAL": 5772363920, "FH_OPEN_INT": 3611200, "FH_CHANGE_IN_OI": -556800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 409.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 40.75, "FH_TRADE_HIGH_PRICE": 51.45, "FH_TRADE_LOW_PRICE": 26.15, "FH_CLOSING_PRICE": 29.75, "FH_LAST_TRADED_PRICE": 30.3, "FH_PREV_CLS": 32.95, "FH_SETTLE_PRICE": 29.75, "FH_TOT_TRADED_QTY": 1036500, "FH_TOT_TRADED_VAL": 1342651575, "FH_OPEN_INT": 153000, "FH_CHANGE_IN_OI": 62000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1242.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 38.55, "FH_TRADE_HIGH_PRICE": 52.8, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 41.85, "FH_LAST_TRADED_PRICE": 40.85, "FH_PREV_CLS": 38.1, "FH_SETTLE_PRICE": 41.85, "FH_TOT_TRADED_QTY": 438000, "FH_TOT_TRADED_VAL": 569193825, "FH_OPEN_INT": 47000, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1242.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 53.5, "FH_TRADE_HIGH_PRICE": 57.65, "FH_TRADE_LOW_PRICE": 36.75, "FH_CLOSING_PRICE": 38.5, "FH_LAST_TRADED_PRICE": 38.9, "FH_PREV_CLS": 53.75, "FH_SETTLE_PRICE": 38.5, "FH_TOT_TRADED_QTY": 83850, "FH_TOT_TRADED_VAL": 159869677.5, "FH_OPEN_INT": 34125, "FH_CHANGE_IN_OI": 15275, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1839.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 40.65, "FH_TRADE_HIGH_PRICE": 56, "FH_TRADE_LOW_PRICE": 40.25, "FH_CLOSING_PRICE": 53.4, "FH_LAST_TRADED_PRICE": 52.9, "FH_PREV_CLS": 42.9, "FH_SETTLE_PRICE": 53.4, "FH_TOT_TRADED_QTY": 66625, "FH_TOT_TRADED_VAL": 127171118.75, "FH_OPEN_INT": 29575, "FH_CHANGE_IN_OI": 12350, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1839.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.3, "FH_TRADE_HIGH_PRICE": 6.35, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.25, "FH_PREV_CLS": 5.05, "FH_SETTLE_PRICE": 5.15, "FH_TOT_TRADED_QTY": 2463750, "FH_TOT_TRADED_VAL": 469226625, "FH_OPEN_INT": 1500000, "FH_CHANGE_IN_OI": 337500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 186.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.85, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 4.55, "FH_CLOSING_PRICE": 5.5, "FH_LAST_TRADED_PRICE": 5.4, "FH_PREV_CLS": 6.1, "FH_SETTLE_PRICE": 5.5, "FH_TOT_TRADED_QTY": 2137500, "FH_TOT_TRADED_VAL": 407160937.5, "FH_OPEN_INT": 1788750, "FH_CHANGE_IN_OI": 431250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 186.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 27.05, "FH_TRADE_HIGH_PRICE": 32, "FH_TRADE_LOW_PRICE": 22.2, "FH_CLOSING_PRICE": 22.9, "FH_LAST_TRADED_PRICE": 23.45, "FH_PREV_CLS": 28.65, "FH_SETTLE_PRICE": 22.9, "FH_TOT_TRADED_QTY": 1276275, "FH_TOT_TRADED_VAL": 978549041.25, "FH_OPEN_INT": 624525, "FH_CHANGE_IN_OI": 305250, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.85, "FH_TRADE_HIGH_PRICE": 19.85, "FH_TRADE_LOW_PRICE": 13.15, "FH_CLOSING_PRICE": 18.95, "FH_LAST_TRADED_PRICE": 18.5, "FH_PREV_CLS": 15.9, "FH_SETTLE_PRICE": 18.95, "FH_TOT_TRADED_QTY": 2272050, "FH_TOT_TRADED_VAL": 1719943788.75, "FH_OPEN_INT": 670725, "FH_CHANGE_IN_OI": 107250, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 58, "FH_TRADE_HIGH_PRICE": 58, "FH_TRADE_LOW_PRICE": 38.15, "FH_CLOSING_PRICE": 39.95, "FH_LAST_TRADED_PRICE": 38.8, "FH_PREV_CLS": 55.1, "FH_SETTLE_PRICE": 39.95, "FH_TOT_TRADED_QTY": 60000, "FH_TOT_TRADED_VAL": 85434018.75, "FH_OPEN_INT": 26625, "FH_CHANGE_IN_OI": 15375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1358.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 44.25, "FH_TRADE_HIGH_PRICE": 53.5, "FH_TRADE_LOW_PRICE": 38.75, "FH_CLOSING_PRICE": 51.45, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 44.25, "FH_SETTLE_PRICE": 51.45, "FH_TOT_TRADED_QTY": 52125, "FH_TOT_TRADED_VAL": 74414737.5, "FH_OPEN_INT": 16875, "FH_CHANGE_IN_OI": 6750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1358.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 357.5, "FH_TRADE_HIGH_PRICE": 444, "FH_TRADE_LOW_PRICE": 355.4, "FH_CLOSING_PRICE": 364.05, "FH_LAST_TRADED_PRICE": 360, "FH_PREV_CLS": 341.9, "FH_SETTLE_PRICE": 364.05, "FH_TOT_TRADED_QTY": 32650, "FH_TOT_TRADED_VAL": 421388822.5, "FH_OPEN_INT": 8750, "FH_CHANGE_IN_OI": 650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12640 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 230, "FH_TRADE_HIGH_PRICE": 230, "FH_TRADE_LOW_PRICE": 161.8, "FH_CLOSING_PRICE": 178.05, "FH_LAST_TRADED_PRICE": 180, "FH_PREV_CLS": 234.65, "FH_SETTLE_PRICE": 178.05, "FH_TOT_TRADED_QTY": 48750, "FH_TOT_TRADED_VAL": 618373480, "FH_OPEN_INT": 29600, "FH_CHANGE_IN_OI": 3650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12640 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 64.95, "FH_TRADE_HIGH_PRICE": 70.2, "FH_TRADE_LOW_PRICE": 49.65, "FH_CLOSING_PRICE": 51.4, "FH_LAST_TRADED_PRICE": 49.65, "FH_PREV_CLS": 64.95, "FH_SETTLE_PRICE": 51.4, "FH_TOT_TRADED_QTY": 58875, "FH_TOT_TRADED_VAL": 117663731.25, "FH_OPEN_INT": 40500, "FH_CHANGE_IN_OI": 16875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1923.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 57.35, "FH_TRADE_HIGH_PRICE": 64.95, "FH_TRADE_LOW_PRICE": 55.15, "FH_CLOSING_PRICE": 62.65, "FH_LAST_TRADED_PRICE": 63.35, "FH_PREV_CLS": 59.75, "FH_SETTLE_PRICE": 62.65, "FH_TOT_TRADED_QTY": 55500, "FH_TOT_TRADED_VAL": 110964281.25, "FH_OPEN_INT": 67125, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1923.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 12.45, "FH_TRADE_HIGH_PRICE": 15.2, "FH_TRADE_LOW_PRICE": 11.5, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 12.65, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 563400, "FH_TOT_TRADED_VAL": 230104800, "FH_OPEN_INT": 343800, "FH_CHANGE_IN_OI": 73800, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 396.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11.3, "FH_TRADE_HIGH_PRICE": 12.9, "FH_TRADE_LOW_PRICE": 9.1, "FH_CLOSING_PRICE": 10.2, "FH_LAST_TRADED_PRICE": 10.3, "FH_PREV_CLS": 12.5, "FH_SETTLE_PRICE": 10.2, "FH_TOT_TRADED_QTY": 295200, "FH_TOT_TRADED_VAL": 119731230, "FH_OPEN_INT": 253800, "FH_CHANGE_IN_OI": 43200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 396.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 1325, "FH_TRADE_HIGH_PRICE": 1758.2, "FH_TRADE_LOW_PRICE": 1089.1, "FH_CLOSING_PRICE": 1611.15, "FH_LAST_TRADED_PRICE": 1611.15, "FH_PREV_CLS": 1347.7, "FH_SETTLE_PRICE": 1908.85, "FH_TOT_TRADED_QTY": 650, "FH_TOT_TRADED_VAL": 26413710, "FH_OPEN_INT": 175, "FH_CHANGE_IN_OI": -25, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39960 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 1201.85, "FH_TRADE_HIGH_PRICE": 1201.85, "FH_TRADE_LOW_PRICE": 626.75, "FH_CLOSING_PRICE": 700, "FH_LAST_TRADED_PRICE": 700, "FH_PREV_CLS": 960.1, "FH_SETTLE_PRICE": 700, "FH_TOT_TRADED_QTY": 675, "FH_TOT_TRADED_VAL": 26993101.25, "FH_OPEN_INT": 500, "FH_CHANGE_IN_OI": 325, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39960 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.9, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.45, "FH_PREV_CLS": 7, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 7228500, "FH_TOT_TRADED_VAL": 2426821650, "FH_OPEN_INT": 2437500, "FH_CHANGE_IN_OI": 955500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 327.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9, "FH_TRADE_HIGH_PRICE": 10.45, "FH_TRADE_LOW_PRICE": 7.7, "FH_CLOSING_PRICE": 8.85, "FH_LAST_TRADED_PRICE": 8.65, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 8.85, "FH_TOT_TRADED_QTY": 3715500, "FH_TOT_TRADED_VAL": 1258716375, "FH_OPEN_INT": 1843500, "FH_CHANGE_IN_OI": 258000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 327.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 20.3, "FH_TRADE_LOW_PRICE": 16.8, "FH_CLOSING_PRICE": 17.6, "FH_LAST_TRADED_PRICE": 17.65, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 17.6, "FH_TOT_TRADED_QTY": 4396500, "FH_TOT_TRADED_VAL": 3598424700, "FH_OPEN_INT": 2006250, "FH_CHANGE_IN_OI": 509250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 802.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11.5, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 10.15, "FH_CLOSING_PRICE": 12, "FH_LAST_TRADED_PRICE": 11.9, "FH_PREV_CLS": 11.55, "FH_SETTLE_PRICE": 12, "FH_TOT_TRADED_QTY": 5510250, "FH_TOT_TRADED_VAL": 4473950700, "FH_OPEN_INT": 3444000, "FH_CHANGE_IN_OI": 534750, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 802.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19, "FH_TRADE_HIGH_PRICE": 22.15, "FH_TRADE_LOW_PRICE": 14.95, "FH_CLOSING_PRICE": 15.4, "FH_LAST_TRADED_PRICE": 15.95, "FH_PREV_CLS": 20.5, "FH_SETTLE_PRICE": 15.4, "FH_TOT_TRADED_QTY": 488250, "FH_TOT_TRADED_VAL": 228274777.5, "FH_OPEN_INT": 207900, "FH_CHANGE_IN_OI": 48300, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 443.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.95, "FH_TRADE_HIGH_PRICE": 20.35, "FH_TRADE_LOW_PRICE": 15.35, "FH_CLOSING_PRICE": 18.85, "FH_LAST_TRADED_PRICE": 17.5, "FH_PREV_CLS": 17.15, "FH_SETTLE_PRICE": 18.85, "FH_TOT_TRADED_QTY": 471450, "FH_TOT_TRADED_VAL": 220612297.5, "FH_OPEN_INT": 320250, "FH_CHANGE_IN_OI": 136500, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 443.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.4, "FH_TRADE_HIGH_PRICE": 13.7, "FH_TRADE_LOW_PRICE": 9.5, "FH_CLOSING_PRICE": 11.9, "FH_LAST_TRADED_PRICE": 13.05, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 11.9, "FH_TOT_TRADED_QTY": 8933700, "FH_TOT_TRADED_VAL": 2914185913.75, "FH_OPEN_INT": 1973950, "FH_CHANGE_IN_OI": 652325, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 313.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11, "FH_TRADE_HIGH_PRICE": 14.65, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 11.05, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 11.25, "FH_SETTLE_PRICE": 11.05, "FH_TOT_TRADED_QTY": 5689050, "FH_TOT_TRADED_VAL": 1861161795, "FH_OPEN_INT": 1731450, "FH_CHANGE_IN_OI": 218250, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 313.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 170.25, "FH_TRADE_HIGH_PRICE": 292, "FH_TRADE_LOW_PRICE": 155.25, "FH_CLOSING_PRICE": 235.75, "FH_LAST_TRADED_PRICE": 238.55, "FH_PREV_CLS": 162.15, "FH_SETTLE_PRICE": 235.75, "FH_TOT_TRADED_QTY": 86375, "FH_TOT_TRADED_VAL": 513029443.75, "FH_OPEN_INT": 29625, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5824 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 112.55, "FH_TRADE_HIGH_PRICE": 116.1, "FH_TRADE_LOW_PRICE": 65, "FH_CLOSING_PRICE": 74, "FH_LAST_TRADED_PRICE": 73.8, "FH_PREV_CLS": 110.3, "FH_SETTLE_PRICE": 74, "FH_TOT_TRADED_QTY": 306750, "FH_TOT_TRADED_VAL": 1771915556.25, "FH_OPEN_INT": 64125, "FH_CHANGE_IN_OI": 25875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5824 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 68.1, "FH_TRADE_HIGH_PRICE": 90.2, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 65.3, "FH_LAST_TRADED_PRICE": 66.5, "FH_PREV_CLS": 67.75, "FH_SETTLE_PRICE": 65.3, "FH_TOT_TRADED_QTY": 61250, "FH_TOT_TRADED_VAL": 225164262.5, "FH_OPEN_INT": 40000, "FH_CHANGE_IN_OI": 21500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3559.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 69.95, "FH_TRADE_HIGH_PRICE": 85.15, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 80.55, "FH_LAST_TRADED_PRICE": 85.15, "FH_PREV_CLS": 80.15, "FH_SETTLE_PRICE": 80.55, "FH_TOT_TRADED_QTY": 22000, "FH_TOT_TRADED_VAL": 80796837.5, "FH_OPEN_INT": 15750, "FH_CHANGE_IN_OI": -10000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3559.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33.45, "FH_TRADE_HIGH_PRICE": 36.3, "FH_TRADE_LOW_PRICE": 26, "FH_CLOSING_PRICE": 27.5, "FH_LAST_TRADED_PRICE": 26.8, "FH_PREV_CLS": 32.45, "FH_SETTLE_PRICE": 27.5, "FH_TOT_TRADED_QTY": 428400, "FH_TOT_TRADED_VAL": 382033775, "FH_OPEN_INT": 149600, "FH_CHANGE_IN_OI": 37400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 856.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.95, "FH_TRADE_HIGH_PRICE": 28, "FH_TRADE_LOW_PRICE": 20.05, "FH_CLOSING_PRICE": 26.9, "FH_LAST_TRADED_PRICE": 27.75, "FH_PREV_CLS": 25.1, "FH_SETTLE_PRICE": 26.9, "FH_TOT_TRADED_QTY": 515100, "FH_TOT_TRADED_VAL": 455329615, "FH_OPEN_INT": 246500, "FH_CHANGE_IN_OI": 18700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 856.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.8, "FH_TRADE_HIGH_PRICE": 7.8, "FH_TRADE_LOW_PRICE": 5.85, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.15, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 1202175, "FH_TOT_TRADED_VAL": 287512728.75, "FH_OPEN_INT": 494325, "FH_CHANGE_IN_OI": 134550, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.25, "FH_TRADE_HIGH_PRICE": 6, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 4.95, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 1193400, "FH_TOT_TRADED_VAL": 283527123.75, "FH_OPEN_INT": 751725, "FH_CHANGE_IN_OI": 96525, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 126.85, "FH_TRADE_HIGH_PRICE": 131.05, "FH_TRADE_LOW_PRICE": 95.6, "FH_CLOSING_PRICE": 103, "FH_LAST_TRADED_PRICE": 100, "FH_PREV_CLS": 117.75, "FH_SETTLE_PRICE": 103, "FH_TOT_TRADED_QTY": 85350, "FH_TOT_TRADED_VAL": 453611812.5, "FH_OPEN_INT": 38850, "FH_CHANGE_IN_OI": 12150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5133.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 209, "FH_TRADE_HIGH_PRICE": 228.05, "FH_TRADE_LOW_PRICE": 176.55, "FH_CLOSING_PRICE": 213.5, "FH_LAST_TRADED_PRICE": 221.2, "FH_PREV_CLS": 209, "FH_SETTLE_PRICE": 213.5, "FH_TOT_TRADED_QTY": 19500, "FH_TOT_TRADED_VAL": 105225930, "FH_OPEN_INT": 22200, "FH_CHANGE_IN_OI": 6150, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5133.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 18, "FH_TRADE_HIGH_PRICE": 19.65, "FH_TRADE_LOW_PRICE": 12.85, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.45, "FH_PREV_CLS": 17.8, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 282500, "FH_TOT_TRADED_VAL": 185137187.5, "FH_OPEN_INT": 205000, "FH_CHANGE_IN_OI": 58750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 627.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.95, "FH_TRADE_HIGH_PRICE": 23.8, "FH_TRADE_LOW_PRICE": 18.85, "FH_CLOSING_PRICE": 22.8, "FH_LAST_TRADED_PRICE": 23.05, "FH_PREV_CLS": 19.9, "FH_SETTLE_PRICE": 22.8, "FH_TOT_TRADED_QTY": 95000, "FH_TOT_TRADED_VAL": 62826625, "FH_OPEN_INT": 162500, "FH_CHANGE_IN_OI": 17500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 627.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 175.85, "FH_TRADE_HIGH_PRICE": 177.85, "FH_TRADE_LOW_PRICE": 100.65, "FH_CLOSING_PRICE": 108.9, "FH_LAST_TRADED_PRICE": 107, "FH_PREV_CLS": 173.55, "FH_SETTLE_PRICE": 108.9, "FH_TOT_TRADED_QTY": 62000, "FH_TOT_TRADED_VAL": 488265381.25, "FH_OPEN_INT": 16250, "FH_CHANGE_IN_OI": 6750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7610 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 163.75, "FH_TRADE_HIGH_PRICE": 211.25, "FH_TRADE_LOW_PRICE": 150.5, "FH_CLOSING_PRICE": 196.95, "FH_LAST_TRADED_PRICE": 202, "FH_PREV_CLS": 147.9, "FH_SETTLE_PRICE": 196.95, "FH_TOT_TRADED_QTY": 32375, "FH_TOT_TRADED_VAL": 256662606.25, "FH_OPEN_INT": 12625, "FH_CHANGE_IN_OI": -875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7610 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 128.65, "FH_TRADE_HIGH_PRICE": 145.3, "FH_TRADE_LOW_PRICE": 88, "FH_CLOSING_PRICE": 93.8, "FH_LAST_TRADED_PRICE": 94.5, "FH_PREV_CLS": 134.35, "FH_SETTLE_PRICE": 93.8, "FH_TOT_TRADED_QTY": 43000, "FH_TOT_TRADED_VAL": 237051075, "FH_OPEN_INT": 18750, "FH_CHANGE_IN_OI": 3875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5303.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 127.75, "FH_TRADE_HIGH_PRICE": 160, "FH_TRADE_LOW_PRICE": 124.1, "FH_CLOSING_PRICE": 157.4, "FH_LAST_TRADED_PRICE": 151.5, "FH_PREV_CLS": 139.05, "FH_SETTLE_PRICE": 157.4, "FH_TOT_TRADED_QTY": 27125, "FH_TOT_TRADED_VAL": 150334712.5, "FH_OPEN_INT": 14250, "FH_CHANGE_IN_OI": 125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5303.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.35, "FH_TRADE_HIGH_PRICE": 28.4, "FH_TRADE_LOW_PRICE": 20.35, "FH_CLOSING_PRICE": 27.25, "FH_LAST_TRADED_PRICE": 27.25, "FH_PREV_CLS": 20.25, "FH_SETTLE_PRICE": 27.25, "FH_TOT_TRADED_QTY": 91200, "FH_TOT_TRADED_VAL": 67058580, "FH_OPEN_INT": 28800, "FH_CHANGE_IN_OI": 10800, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 725.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.95, "FH_TRADE_HIGH_PRICE": 19.95, "FH_TRADE_LOW_PRICE": 8.85, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 8.9, "FH_PREV_CLS": 15.5, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 238800, "FH_TOT_TRADED_VAL": 172425240, "FH_OPEN_INT": 127200, "FH_CHANGE_IN_OI": 88800, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 725.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.45, "FH_TRADE_HIGH_PRICE": 18.75, "FH_TRADE_LOW_PRICE": 13.7, "FH_CLOSING_PRICE": 14.15, "FH_LAST_TRADED_PRICE": 14.15, "FH_PREV_CLS": 16.55, "FH_SETTLE_PRICE": 14.15, "FH_TOT_TRADED_QTY": 617550, "FH_TOT_TRADED_VAL": 269228225, "FH_OPEN_INT": 205850, "FH_CHANGE_IN_OI": 110400, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 420.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.65, "FH_TRADE_HIGH_PRICE": 11.25, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 10.25, "FH_LAST_TRADED_PRICE": 10.3, "FH_PREV_CLS": 9.15, "FH_SETTLE_PRICE": 10.25, "FH_TOT_TRADED_QTY": 1539850, "FH_TOT_TRADED_VAL": 661000047.5, "FH_OPEN_INT": 537050, "FH_CHANGE_IN_OI": 239200, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 420.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 47.85, "FH_TRADE_HIGH_PRICE": 57.8, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 49.25, "FH_LAST_TRADED_PRICE": 50.55, "FH_PREV_CLS": 50.75, "FH_SETTLE_PRICE": 49.25, "FH_TOT_TRADED_QTY": 35200, "FH_TOT_TRADED_VAL": 58092320, "FH_OPEN_INT": 39200, "FH_CHANGE_IN_OI": 8800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1602.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 39, "FH_TRADE_HIGH_PRICE": 42.4, "FH_TRADE_LOW_PRICE": 30.05, "FH_CLOSING_PRICE": 37.4, "FH_LAST_TRADED_PRICE": 35.8, "FH_PREV_CLS": 37.4, "FH_SETTLE_PRICE": 37.4, "FH_TOT_TRADED_QTY": 174400, "FH_TOT_TRADED_VAL": 285556560, "FH_OPEN_INT": 69600, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1602.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 181.05, "FH_TRADE_HIGH_PRICE": 219, "FH_TRADE_LOW_PRICE": 157.6, "FH_CLOSING_PRICE": 164, "FH_LAST_TRADED_PRICE": 166.45, "FH_PREV_CLS": 179.2, "FH_SETTLE_PRICE": 164, "FH_TOT_TRADED_QTY": 407250, "FH_TOT_TRADED_VAL": 1828243665, "FH_OPEN_INT": 154350, "FH_CHANGE_IN_OI": 26700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4332.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 105.05, "FH_TRADE_HIGH_PRICE": 107.25, "FH_TRADE_LOW_PRICE": 72.5, "FH_CLOSING_PRICE": 102.15, "FH_LAST_TRADED_PRICE": 100, "FH_PREV_CLS": 104.45, "FH_SETTLE_PRICE": 102.15, "FH_TOT_TRADED_QTY": 595500, "FH_TOT_TRADED_VAL": 2614727535, "FH_OPEN_INT": 295200, "FH_CHANGE_IN_OI": 11100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4332.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.5, "FH_TRADE_HIGH_PRICE": 18.9, "FH_TRADE_LOW_PRICE": 12.2, "FH_CLOSING_PRICE": 14.7, "FH_LAST_TRADED_PRICE": 14.95, "FH_PREV_CLS": 17.6, "FH_SETTLE_PRICE": 14.7, "FH_TOT_TRADED_QTY": 2162580, "FH_TOT_TRADED_VAL": 1588734383.5, "FH_OPEN_INT": 772350, "FH_CHANGE_IN_OI": 135500, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 715.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 26.55, "FH_TRADE_HIGH_PRICE": 33.25, "FH_TRADE_LOW_PRICE": 24.5, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 25.85, "FH_PREV_CLS": 26.65, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 743895, "FH_TOT_TRADED_VAL": 556559339.5, "FH_OPEN_INT": 444440, "FH_CHANGE_IN_OI": 28455, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 715.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.5, "FH_TRADE_HIGH_PRICE": 6.05, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 5.45, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 5.45, "FH_TOT_TRADED_QTY": 1875500, "FH_TOT_TRADED_VAL": 296305350, "FH_OPEN_INT": 770000, "FH_CHANGE_IN_OI": 137500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 154.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.75, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 4658500, "FH_TOT_TRADED_VAL": 724375575, "FH_OPEN_INT": 2387000, "FH_CHANGE_IN_OI": 374000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 154.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 47.95, "FH_TRADE_HIGH_PRICE": 52.3, "FH_TRADE_LOW_PRICE": 40.65, "FH_CLOSING_PRICE": 46.2, "FH_LAST_TRADED_PRICE": 46.05, "FH_PREV_CLS": 45, "FH_SETTLE_PRICE": 46.2, "FH_TOT_TRADED_QTY": 379750, "FH_TOT_TRADED_VAL": 617491945, "FH_OPEN_INT": 59850, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1594.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28, "FH_TRADE_HIGH_PRICE": 34, "FH_TRADE_LOW_PRICE": 23.55, "FH_CLOSING_PRICE": 26.2, "FH_LAST_TRADED_PRICE": 26.55, "FH_PREV_CLS": 32.65, "FH_SETTLE_PRICE": 26.2, "FH_TOT_TRADED_QTY": 513100, "FH_TOT_TRADED_VAL": 825032372.5, "FH_OPEN_INT": 140350, "FH_CHANGE_IN_OI": 38150, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1594.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.25, "FH_TRADE_HIGH_PRICE": 22.55, "FH_TRADE_LOW_PRICE": 15.6, "FH_CLOSING_PRICE": 15.95, "FH_LAST_TRADED_PRICE": 16.15, "FH_PREV_CLS": 19.2, "FH_SETTLE_PRICE": 15.95, "FH_TOT_TRADED_QTY": 4880000, "FH_TOT_TRADED_VAL": 3408256240, "FH_OPEN_INT": 2113600, "FH_CHANGE_IN_OI": 317600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 669 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.3, "FH_TRADE_HIGH_PRICE": 23.85, "FH_TRADE_LOW_PRICE": 17.3, "FH_CLOSING_PRICE": 22.6, "FH_LAST_TRADED_PRICE": 22.55, "FH_PREV_CLS": 20.3, "FH_SETTLE_PRICE": 22.6, "FH_TOT_TRADED_QTY": 2609600, "FH_TOT_TRADED_VAL": 1828002720, "FH_OPEN_INT": 2147200, "FH_CHANGE_IN_OI": 332800, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 669 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.75, "FH_TRADE_HIGH_PRICE": 5.1, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.6, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 3.6, "FH_TOT_TRADED_QTY": 4040550, "FH_TOT_TRADED_VAL": 389348812.5, "FH_OPEN_INT": 1008600, "FH_CHANGE_IN_OI": 369000, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 92.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 3.7, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 2.65, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 2.65, "FH_TOT_TRADED_QTY": 2472300, "FH_TOT_TRADED_VAL": 235343587.5, "FH_OPEN_INT": 1199250, "FH_CHANGE_IN_OI": 375150, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 92.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 66, "FH_TRADE_HIGH_PRICE": 133.8, "FH_TRADE_LOW_PRICE": 66, "FH_CLOSING_PRICE": 110, "FH_LAST_TRADED_PRICE": 109, "FH_PREV_CLS": 65.45, "FH_SETTLE_PRICE": 110, "FH_TOT_TRADED_QTY": 34425, "FH_TOT_TRADED_VAL": 81520222.5, "FH_OPEN_INT": 12600, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2331.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.7, "FH_TRADE_HIGH_PRICE": 37.75, "FH_TRADE_LOW_PRICE": 20.95, "FH_CLOSING_PRICE": 25.05, "FH_LAST_TRADED_PRICE": 25.1, "FH_PREV_CLS": 48.3, "FH_SETTLE_PRICE": 25.05, "FH_TOT_TRADED_QTY": 243000, "FH_TOT_TRADED_VAL": 555853590, "FH_OPEN_INT": 49950, "FH_CHANGE_IN_OI": 9675, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2331.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 31.65, "FH_TRADE_HIGH_PRICE": 35, "FH_TRADE_LOW_PRICE": 25.5, "FH_CLOSING_PRICE": 31.45, "FH_LAST_TRADED_PRICE": 31.3, "FH_PREV_CLS": 30.2, "FH_SETTLE_PRICE": 31.45, "FH_TOT_TRADED_QTY": 268200, "FH_TOT_TRADED_VAL": 271129500, "FH_OPEN_INT": 69300, "FH_CHANGE_IN_OI": 11700, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 981.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28, "FH_TRADE_HIGH_PRICE": 32.5, "FH_TRADE_LOW_PRICE": 22.15, "FH_CLOSING_PRICE": 23.95, "FH_LAST_TRADED_PRICE": 24.1, "FH_PREV_CLS": 29.2, "FH_SETTLE_PRICE": 23.95, "FH_TOT_TRADED_QTY": 163800, "FH_TOT_TRADED_VAL": 164754630, "FH_OPEN_INT": 104400, "FH_CHANGE_IN_OI": 31500, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 981.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 205, "FH_TRADE_HIGH_PRICE": 223.95, "FH_TRADE_LOW_PRICE": 177.6, "FH_CLOSING_PRICE": 182.95, "FH_LAST_TRADED_PRICE": 178.9, "FH_PREV_CLS": 199.25, "FH_SETTLE_PRICE": 182.95, "FH_TOT_TRADED_QTY": 45700, "FH_TOT_TRADED_VAL": 287859245, "FH_OPEN_INT": 26700, "FH_CHANGE_IN_OI": 4100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6131.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 130.3, "FH_TRADE_HIGH_PRICE": 153.05, "FH_TRADE_LOW_PRICE": 109, "FH_CLOSING_PRICE": 125.6, "FH_LAST_TRADED_PRICE": 135.35, "FH_PREV_CLS": 147.15, "FH_SETTLE_PRICE": 125.6, "FH_TOT_TRADED_QTY": 107000, "FH_TOT_TRADED_VAL": 666324700, "FH_OPEN_INT": 31700, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6131.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.8, "FH_TRADE_LOW_PRICE": 2.05, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 4266500, "FH_TOT_TRADED_VAL": 300050887.5, "FH_OPEN_INT": 2745400, "FH_CHANGE_IN_OI": 1075900, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 67.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 1.65, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.55, "FH_PREV_CLS": 1.65, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 5407325, "FH_TOT_TRADED_VAL": 375360641.25, "FH_OPEN_INT": 3283350, "FH_CHANGE_IN_OI": 157675, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 67.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 90.05, "FH_TRADE_HIGH_PRICE": 101.6, "FH_TRADE_LOW_PRICE": 66.9, "FH_CLOSING_PRICE": 78.15, "FH_LAST_TRADED_PRICE": 79.3, "FH_PREV_CLS": 87, "FH_SETTLE_PRICE": 78.15, "FH_TOT_TRADED_QTY": 146850, "FH_TOT_TRADED_VAL": 401095447.5, "FH_OPEN_INT": 36575, "FH_CHANGE_IN_OI": 18975, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2637.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 72.35, "FH_TRADE_HIGH_PRICE": 95.1, "FH_TRADE_LOW_PRICE": 58.75, "FH_CLOSING_PRICE": 74.45, "FH_LAST_TRADED_PRICE": 73, "FH_PREV_CLS": 77.7, "FH_SETTLE_PRICE": 74.45, "FH_TOT_TRADED_QTY": 139425, "FH_TOT_TRADED_VAL": 379691028.75, "FH_OPEN_INT": 68200, "FH_CHANGE_IN_OI": 24475, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2637.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.5, "FH_TRADE_HIGH_PRICE": 5.9, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 4.8, "FH_LAST_TRADED_PRICE": 4.8, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 4.8, "FH_TOT_TRADED_QTY": 1822500, "FH_TOT_TRADED_VAL": 264767250, "FH_OPEN_INT": 1361250, "FH_CHANGE_IN_OI": 547500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.8, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.45, "FH_PREV_CLS": 4.8, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 1226250, "FH_TOT_TRADED_VAL": 177076687.5, "FH_OPEN_INT": 1890000, "FH_CHANGE_IN_OI": 333750, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 139.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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=29-08-2025&to=29-08-2025&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=29-08-2025&to=29-08-2025&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": 71.1, "FH_TRADE_HIGH_PRICE": 75.75, "FH_TRADE_LOW_PRICE": 54.2, "FH_CLOSING_PRICE": 56.05, "FH_LAST_TRADED_PRICE": 56.85, "FH_PREV_CLS": 54, "FH_SETTLE_PRICE": 56.05, "FH_TOT_TRADED_QTY": 276800, "FH_TOT_TRADED_VAL": 555062900, "FH_OPEN_INT": 65200, "FH_CHANGE_IN_OI": 26000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1960.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33, "FH_TRADE_HIGH_PRICE": 33, "FH_TRADE_LOW_PRICE": 20.35, "FH_CLOSING_PRICE": 23.05, "FH_LAST_TRADED_PRICE": 22.8, "FH_PREV_CLS": 34, "FH_SETTLE_PRICE": 23.05, "FH_TOT_TRADED_QTY": 1110000, "FH_TOT_TRADED_VAL": 2179068600, "FH_OPEN_INT": 242000, "FH_CHANGE_IN_OI": 124000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1960.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 29.3, "FH_TRADE_HIGH_PRICE": 30.5, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 22.75, "FH_LAST_TRADED_PRICE": 23, "FH_PREV_CLS": 29.9, "FH_SETTLE_PRICE": 22.75, "FH_TOT_TRADED_QTY": 504900, "FH_TOT_TRADED_VAL": 537807296.25, "FH_OPEN_INT": 272025, "FH_CHANGE_IN_OI": 83700, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1026.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 26.75, "FH_TRADE_HIGH_PRICE": 30.95, "FH_TRADE_LOW_PRICE": 24.95, "FH_CLOSING_PRICE": 28.8, "FH_LAST_TRADED_PRICE": 28.5, "FH_PREV_CLS": 26.55, "FH_SETTLE_PRICE": 28.8, "FH_TOT_TRADED_QTY": 209250, "FH_TOT_TRADED_VAL": 223477852.5, "FH_OPEN_INT": 94500, "FH_CHANGE_IN_OI": 14850, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1026.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 39.2, "FH_TRADE_HIGH_PRICE": 40.9, "FH_TRADE_LOW_PRICE": 32.25, "FH_CLOSING_PRICE": 34.25, "FH_LAST_TRADED_PRICE": 35, "FH_PREV_CLS": 39.15, "FH_SETTLE_PRICE": 34.25, "FH_TOT_TRADED_QTY": 489000, "FH_TOT_TRADED_VAL": 467683230, "FH_OPEN_INT": 127200, "FH_CHANGE_IN_OI": 73800, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 913.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 31.6, "FH_TRADE_HIGH_PRICE": 39.05, "FH_TRADE_LOW_PRICE": 30.3, "FH_CLOSING_PRICE": 35.9, "FH_LAST_TRADED_PRICE": 35.25, "FH_PREV_CLS": 32.95, "FH_SETTLE_PRICE": 35.9, "FH_TOT_TRADED_QTY": 355800, "FH_TOT_TRADED_VAL": 339479520, "FH_OPEN_INT": 147000, "FH_CHANGE_IN_OI": 51000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 913.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 38, "FH_TRADE_HIGH_PRICE": 52.25, "FH_TRADE_LOW_PRICE": 30.55, "FH_CLOSING_PRICE": 47.45, "FH_LAST_TRADED_PRICE": 48.15, "FH_PREV_CLS": 26.1, "FH_SETTLE_PRICE": 47.45, "FH_TOT_TRADED_QTY": 433500, "FH_TOT_TRADED_VAL": 302896012.5, "FH_OPEN_INT": 53550, "FH_CHANGE_IN_OI": -1700, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 694.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 15, "FH_TRADE_HIGH_PRICE": 19.5, "FH_TRADE_LOW_PRICE": 8.55, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 8.65, "FH_PREV_CLS": 19, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 1025950, "FH_TOT_TRADED_VAL": 689869647.5, "FH_OPEN_INT": 140250, "FH_CHANGE_IN_OI": 71400, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 694.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.1, "FH_TRADE_HIGH_PRICE": 17.15, "FH_TRADE_LOW_PRICE": 13.2, "FH_CLOSING_PRICE": 13.3, "FH_LAST_TRADED_PRICE": 13.25, "FH_PREV_CLS": 18.5, "FH_SETTLE_PRICE": 13.3, "FH_TOT_TRADED_QTY": 134125, "FH_TOT_TRADED_VAL": 83813463.75, "FH_OPEN_INT": 89725, "FH_CHANGE_IN_OI": 79550, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 599.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.75, "FH_TRADE_HIGH_PRICE": 20.85, "FH_TRADE_LOW_PRICE": 15.3, "FH_CLOSING_PRICE": 20.6, "FH_LAST_TRADED_PRICE": 20.45, "FH_PREV_CLS": 15.35, "FH_SETTLE_PRICE": 20.6, "FH_TOT_TRADED_QTY": 217375, "FH_TOT_TRADED_VAL": 136504886.25, "FH_OPEN_INT": 88800, "FH_CHANGE_IN_OI": -35150, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 599.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 214.4, "FH_TRADE_HIGH_PRICE": 339.55, "FH_TRADE_LOW_PRICE": 213.95, "FH_CLOSING_PRICE": 250.1, "FH_LAST_TRADED_PRICE": 249.6, "FH_PREV_CLS": 210, "FH_SETTLE_PRICE": 250.1, "FH_TOT_TRADED_QTY": 196600, "FH_TOT_TRADED_VAL": 1075863035, "FH_OPEN_INT": 28800, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5298 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 145, "FH_TRADE_HIGH_PRICE": 148.6, "FH_TRADE_LOW_PRICE": 96.35, "FH_CLOSING_PRICE": 118.6, "FH_LAST_TRADED_PRICE": 120.35, "FH_PREV_CLS": 143.85, "FH_SETTLE_PRICE": 118.6, "FH_TOT_TRADED_QTY": 512600, "FH_TOT_TRADED_VAL": 2724060925, "FH_OPEN_INT": 89000, "FH_CHANGE_IN_OI": 11600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5298 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 109.5, "FH_TRADE_HIGH_PRICE": 122.05, "FH_TRADE_LOW_PRICE": 99.6, "FH_CLOSING_PRICE": 104.15, "FH_LAST_TRADED_PRICE": 104.15, "FH_PREV_CLS": 109.95, "FH_SETTLE_PRICE": 123.8, "FH_TOT_TRADED_QTY": 6525, "FH_TOT_TRADED_VAL": 16717747.5, "FH_OPEN_INT": 2025, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2471.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 66.6, "FH_TRADE_HIGH_PRICE": 69.05, "FH_TRADE_LOW_PRICE": 55.1, "FH_CLOSING_PRICE": 59.4, "FH_LAST_TRADED_PRICE": 59.6, "FH_PREV_CLS": 66.3, "FH_SETTLE_PRICE": 59.4, "FH_TOT_TRADED_QTY": 12825, "FH_TOT_TRADED_VAL": 32216681.25, "FH_OPEN_INT": 9675, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2471.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 68.95, "FH_TRADE_HIGH_PRICE": 77.7, "FH_TRADE_LOW_PRICE": 48.65, "FH_CLOSING_PRICE": 50.55, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 68.75, "FH_SETTLE_PRICE": 50.55, "FH_TOT_TRADED_QTY": 488125, "FH_TOT_TRADED_VAL": 1006872666.25, "FH_OPEN_INT": 280500, "FH_CHANGE_IN_OI": 107800, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1947.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 74.4, "FH_TRADE_HIGH_PRICE": 96.05, "FH_TRADE_LOW_PRICE": 65.55, "FH_CLOSING_PRICE": 93.55, "FH_LAST_TRADED_PRICE": 93.1, "FH_PREV_CLS": 76.55, "FH_SETTLE_PRICE": 93.55, "FH_TOT_TRADED_QTY": 209825, "FH_TOT_TRADED_VAL": 436655642.5, "FH_OPEN_INT": 306625, "FH_CHANGE_IN_OI": 19525, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1947.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.85, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.85, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 2656000, "FH_TOT_TRADED_VAL": 155678800, "FH_OPEN_INT": 1408000, "FH_CHANGE_IN_OI": 920000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 56.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.1, "FH_TRADE_HIGH_PRICE": 2.4, "FH_TRADE_LOW_PRICE": 1.55, "FH_CLOSING_PRICE": 1.85, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.2, "FH_SETTLE_PRICE": 1.85, "FH_TOT_TRADED_QTY": 6848000, "FH_TOT_TRADED_VAL": 397313600, "FH_OPEN_INT": 5592000, "FH_CHANGE_IN_OI": 4424000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 56.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 50.8, "FH_TRADE_HIGH_PRICE": 58.45, "FH_TRADE_LOW_PRICE": 43.8, "FH_CLOSING_PRICE": 44.9, "FH_LAST_TRADED_PRICE": 44.45, "FH_PREV_CLS": 49.05, "FH_SETTLE_PRICE": 44.9, "FH_TOT_TRADED_QTY": 128775, "FH_TOT_TRADED_VAL": 253825618.75, "FH_OPEN_INT": 56525, "FH_CHANGE_IN_OI": 11050, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1894.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 58.5, "FH_TRADE_HIGH_PRICE": 60.9, "FH_TRADE_LOW_PRICE": 49.05, "FH_CLOSING_PRICE": 56.75, "FH_LAST_TRADED_PRICE": 58.6, "FH_PREV_CLS": 58.1, "FH_SETTLE_PRICE": 56.75, "FH_TOT_TRADED_QTY": 47175, "FH_TOT_TRADED_VAL": 93162890, "FH_OPEN_INT": 55675, "FH_CHANGE_IN_OI": 2975, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1894.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 200.55, "FH_TRADE_HIGH_PRICE": 203.7, "FH_TRADE_LOW_PRICE": 160, "FH_CLOSING_PRICE": 181.65, "FH_LAST_TRADED_PRICE": 193.35, "FH_PREV_CLS": 198.85, "FH_SETTLE_PRICE": 181.65, "FH_TOT_TRADED_QTY": 111100, "FH_TOT_TRADED_VAL": 609680065, "FH_OPEN_INT": 19100, "FH_CHANGE_IN_OI": 2600, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5305.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 156.65, "FH_TRADE_HIGH_PRICE": 195.8, "FH_TRADE_LOW_PRICE": 137.85, "FH_CLOSING_PRICE": 151.7, "FH_LAST_TRADED_PRICE": 151.5, "FH_PREV_CLS": 154.45, "FH_SETTLE_PRICE": 151.7, "FH_TOT_TRADED_QTY": 79400, "FH_TOT_TRADED_VAL": 432983175, "FH_OPEN_INT": 19100, "FH_CHANGE_IN_OI": 4500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5305.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 54, "FH_TRADE_HIGH_PRICE": 66.3, "FH_TRADE_LOW_PRICE": 42.05, "FH_CLOSING_PRICE": 44.85, "FH_LAST_TRADED_PRICE": 45.45, "FH_PREV_CLS": 51.75, "FH_SETTLE_PRICE": 44.85, "FH_TOT_TRADED_QTY": 153300, "FH_TOT_TRADED_VAL": 256075785, "FH_OPEN_INT": 50750, "FH_CHANGE_IN_OI": 48300, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1610.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 48.8, "FH_TRADE_HIGH_PRICE": 49.1, "FH_TRADE_LOW_PRICE": 30.45, "FH_CLOSING_PRICE": 47.05, "FH_LAST_TRADED_PRICE": 49.1, "FH_PREV_CLS": 45.05, "FH_SETTLE_PRICE": 47.05, "FH_TOT_TRADED_QTY": 191100, "FH_TOT_TRADED_VAL": 317937462.5, "FH_OPEN_INT": 64750, "FH_CHANGE_IN_OI": 50050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1610.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.35, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 2.7, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.8, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 6615000, "FH_TOT_TRADED_VAL": 882515250, "FH_OPEN_INT": 4695000, "FH_CHANGE_IN_OI": 1395000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 126.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.5, "FH_TRADE_HIGH_PRICE": 5.45, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 5.35, "FH_LAST_TRADED_PRICE": 5.3, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 5.35, "FH_TOT_TRADED_QTY": 3595000, "FH_TOT_TRADED_VAL": 483713250, "FH_OPEN_INT": 2775000, "FH_CHANGE_IN_OI": 150000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 126.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 82, "FH_TRADE_HIGH_PRICE": 82, "FH_TRADE_LOW_PRICE": 61.45, "FH_CLOSING_PRICE": 67.1, "FH_LAST_TRADED_PRICE": 67, "FH_PREV_CLS": 82, "FH_SETTLE_PRICE": 67.1, "FH_TOT_TRADED_QTY": 20750, "FH_TOT_TRADED_VAL": 64922762.5, "FH_OPEN_INT": 10500, "FH_CHANGE_IN_OI": 7750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3050.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 62, "FH_TRADE_HIGH_PRICE": 75.95, "FH_TRADE_LOW_PRICE": 52.95, "FH_CLOSING_PRICE": 57.7, "FH_LAST_TRADED_PRICE": 58.7, "FH_PREV_CLS": 65.35, "FH_SETTLE_PRICE": 57.7, "FH_TOT_TRADED_QTY": 12250, "FH_TOT_TRADED_VAL": 38258450, "FH_OPEN_INT": 10750, "FH_CHANGE_IN_OI": 2250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3050.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 43.25, "FH_TRADE_HIGH_PRICE": 52, "FH_TRADE_LOW_PRICE": 39.75, "FH_CLOSING_PRICE": 45.1, "FH_LAST_TRADED_PRICE": 47.05, "FH_PREV_CLS": 43.25, "FH_SETTLE_PRICE": 45.1, "FH_TOT_TRADED_QTY": 741000, "FH_TOT_TRADED_VAL": 1426364366.25, "FH_OPEN_INT": 179550, "FH_CHANGE_IN_OI": 21850, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1888.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28.6, "FH_TRADE_HIGH_PRICE": 32.2, "FH_TRADE_LOW_PRICE": 21.8, "FH_CLOSING_PRICE": 24.9, "FH_LAST_TRADED_PRICE": 23.95, "FH_PREV_CLS": 29.8, "FH_SETTLE_PRICE": 24.9, "FH_TOT_TRADED_QTY": 985150, "FH_TOT_TRADED_VAL": 1877829232.5, "FH_OPEN_INT": 235600, "FH_CHANGE_IN_OI": 73625, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1888.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28.6, "FH_TRADE_HIGH_PRICE": 31, "FH_TRADE_LOW_PRICE": 25.35, "FH_CLOSING_PRICE": 26.5, "FH_LAST_TRADED_PRICE": 26.85, "FH_PREV_CLS": 28.55, "FH_SETTLE_PRICE": 26.5, "FH_TOT_TRADED_QTY": 3669400, "FH_TOT_TRADED_VAL": 5241188960, "FH_OPEN_INT": 1370600, "FH_CHANGE_IN_OI": 294000, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1397.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 22.15, "FH_TRADE_HIGH_PRICE": 23.15, "FH_TRADE_LOW_PRICE": 17.3, "FH_CLOSING_PRICE": 19.65, "FH_LAST_TRADED_PRICE": 19.3, "FH_PREV_CLS": 20.25, "FH_SETTLE_PRICE": 19.65, "FH_TOT_TRADED_QTY": 3386600, "FH_TOT_TRADED_VAL": 4805820915, "FH_OPEN_INT": 1837500, "FH_CHANGE_IN_OI": 563500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1397.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11.55, "FH_TRADE_HIGH_PRICE": 13.85, "FH_TRADE_LOW_PRICE": 11, "FH_CLOSING_PRICE": 11.5, "FH_LAST_TRADED_PRICE": 11.45, "FH_PREV_CLS": 11.25, "FH_SETTLE_PRICE": 11.5, "FH_TOT_TRADED_QTY": 217000, "FH_TOT_TRADED_VAL": 62313565, "FH_OPEN_INT": 223200, "FH_CHANGE_IN_OI": 43400, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.95, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 6.55, "FH_LAST_TRADED_PRICE": 6.35, "FH_PREV_CLS": 7.35, "FH_SETTLE_PRICE": 6.55, "FH_TOT_TRADED_QTY": 787400, "FH_TOT_TRADED_VAL": 221384485, "FH_OPEN_INT": 564200, "FH_CHANGE_IN_OI": 96100, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 29, "FH_TRADE_HIGH_PRICE": 32.1, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 22.75, "FH_LAST_TRADED_PRICE": 23.8, "FH_PREV_CLS": 30.75, "FH_SETTLE_PRICE": 22.75, "FH_TOT_TRADED_QTY": 226875, "FH_TOT_TRADED_VAL": 223739750, "FH_OPEN_INT": 92500, "FH_CHANGE_IN_OI": 88750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 945.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 22.1, "FH_TRADE_HIGH_PRICE": 31.9, "FH_TRADE_LOW_PRICE": 21.85, "FH_CLOSING_PRICE": 30.75, "FH_LAST_TRADED_PRICE": 29.4, "FH_PREV_CLS": 24, "FH_SETTLE_PRICE": 30.75, "FH_TOT_TRADED_QTY": 209375, "FH_TOT_TRADED_VAL": 206377562.5, "FH_OPEN_INT": 84375, "FH_CHANGE_IN_OI": 51875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 945.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.8, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 4424000, "FH_TOT_TRADED_VAL": 461506400, "FH_OPEN_INT": 832000, "FH_CHANGE_IN_OI": 208000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.25, "FH_TRADE_HIGH_PRICE": 2.65, "FH_TRADE_LOW_PRICE": 1.75, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 5224000, "FH_TOT_TRADED_VAL": 539376000, "FH_OPEN_INT": 1416000, "FH_CHANGE_IN_OI": 488000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 100.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 24.55, "FH_TRADE_HIGH_PRICE": 25.55, "FH_TRADE_LOW_PRICE": 18.75, "FH_CLOSING_PRICE": 19.25, "FH_LAST_TRADED_PRICE": 19.85, "FH_PREV_CLS": 24.5, "FH_SETTLE_PRICE": 19.25, "FH_TOT_TRADED_QTY": 1389500, "FH_TOT_TRADED_VAL": 1073103850, "FH_OPEN_INT": 615300, "FH_CHANGE_IN_OI": 185500, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 24, "FH_TRADE_HIGH_PRICE": 27.1, "FH_TRADE_LOW_PRICE": 20.3, "FH_CLOSING_PRICE": 25.55, "FH_LAST_TRADED_PRICE": 24.9, "FH_PREV_CLS": 22.75, "FH_SETTLE_PRICE": 25.55, "FH_TOT_TRADED_QTY": 1021300, "FH_TOT_TRADED_VAL": 790096370, "FH_OPEN_INT": 613200, "FH_CHANGE_IN_OI": 117600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 10, "FH_TRADE_HIGH_PRICE": 10, "FH_TRADE_LOW_PRICE": 6.5, "FH_CLOSING_PRICE": 6.7, "FH_LAST_TRADED_PRICE": 6.7, "FH_PREV_CLS": 9.35, "FH_SETTLE_PRICE": 6.7, "FH_TOT_TRADED_QTY": 1454750, "FH_TOT_TRADED_VAL": 462469906.25, "FH_OPEN_INT": 730125, "FH_CHANGE_IN_OI": 345125, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 302.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 18.05, "FH_TRADE_HIGH_PRICE": 22.3, "FH_TRADE_LOW_PRICE": 16.9, "FH_CLOSING_PRICE": 21.45, "FH_LAST_TRADED_PRICE": 21.95, "FH_PREV_CLS": 18.55, "FH_SETTLE_PRICE": 21.45, "FH_TOT_TRADED_QTY": 214500, "FH_TOT_TRADED_VAL": 70617800, "FH_OPEN_INT": 200750, "FH_CHANGE_IN_OI": 23375, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 302.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.1, "FH_TRADE_HIGH_PRICE": 3.25, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.4, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 2.4, "FH_TOT_TRADED_QTY": 9713250, "FH_TOT_TRADED_VAL": 1046242237.5, "FH_OPEN_INT": 5177250, "FH_CHANGE_IN_OI": 1748250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 103.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.7, "FH_TRADE_HIGH_PRICE": 3.35, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.1, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 8822250, "FH_TOT_TRADED_VAL": 952162762.5, "FH_OPEN_INT": 7188750, "FH_CHANGE_IN_OI": 1674000, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 103.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 45.25, "FH_TRADE_HIGH_PRICE": 50.5, "FH_TRADE_LOW_PRICE": 35.9, "FH_CLOSING_PRICE": 43.2, "FH_LAST_TRADED_PRICE": 43.4, "FH_PREV_CLS": 46.1, "FH_SETTLE_PRICE": 43.2, "FH_TOT_TRADED_QTY": 70000, "FH_TOT_TRADED_VAL": 85668500, "FH_OPEN_INT": 18400, "FH_CHANGE_IN_OI": 10800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1190.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 42, "FH_TRADE_HIGH_PRICE": 49.1, "FH_TRADE_LOW_PRICE": 31.75, "FH_CLOSING_PRICE": 37.3, "FH_LAST_TRADED_PRICE": 37.8, "FH_PREV_CLS": 39.85, "FH_SETTLE_PRICE": 37.3, "FH_TOT_TRADED_QTY": 255600, "FH_TOT_TRADED_VAL": 311730840, "FH_OPEN_INT": 59600, "FH_CHANGE_IN_OI": 24800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1190.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.05, "FH_TRADE_HIGH_PRICE": 13.05, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 8.3, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 11.7, "FH_SETTLE_PRICE": 8.3, "FH_TOT_TRADED_QTY": 415000, "FH_TOT_TRADED_VAL": 151547125, "FH_OPEN_INT": 360000, "FH_CHANGE_IN_OI": 140000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 348.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 10.6, "FH_TRADE_HIGH_PRICE": 13.4, "FH_TRADE_LOW_PRICE": 10.3, "FH_CLOSING_PRICE": 12.85, "FH_LAST_TRADED_PRICE": 13.4, "FH_PREV_CLS": 11.35, "FH_SETTLE_PRICE": 12.85, "FH_TOT_TRADED_QTY": 260000, "FH_TOT_TRADED_VAL": 95311125, "FH_OPEN_INT": 217500, "FH_CHANGE_IN_OI": 60000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 348.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.65, "FH_TRADE_HIGH_PRICE": 8.65, "FH_TRADE_LOW_PRICE": 5.65, "FH_CLOSING_PRICE": 6.75, "FH_LAST_TRADED_PRICE": 6.75, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 6.75, "FH_TOT_TRADED_QTY": 5407500, "FH_TOT_TRADED_VAL": 1173441281.25, "FH_OPEN_INT": 1480500, "FH_CHANGE_IN_OI": 467250, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.95, "FH_TRADE_HIGH_PRICE": 9.05, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 7.2, "FH_LAST_TRADED_PRICE": 7.1, "FH_PREV_CLS": 7.25, "FH_SETTLE_PRICE": 7.2, "FH_TOT_TRADED_QTY": 3688125, "FH_TOT_TRADED_VAL": 799952081.25, "FH_OPEN_INT": 1640625, "FH_CHANGE_IN_OI": 317625, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 208.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 68, "FH_TRADE_HIGH_PRICE": 111.65, "FH_TRADE_LOW_PRICE": 60.4, "FH_CLOSING_PRICE": 67.55, "FH_LAST_TRADED_PRICE": 68.45, "FH_PREV_CLS": 63.75, "FH_SETTLE_PRICE": 67.55, "FH_TOT_TRADED_QTY": 942900, "FH_TOT_TRADED_VAL": 2577805365, "FH_OPEN_INT": 147600, "FH_CHANGE_IN_OI": 60600, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2659.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 48.2, "FH_TRADE_HIGH_PRICE": 65.2, "FH_TRADE_LOW_PRICE": 33.75, "FH_CLOSING_PRICE": 51, "FH_LAST_TRADED_PRICE": 50.35, "FH_PREV_CLS": 58.45, "FH_SETTLE_PRICE": 51, "FH_TOT_TRADED_QTY": 716100, "FH_TOT_TRADED_VAL": 1942109925, "FH_OPEN_INT": 100500, "FH_CHANGE_IN_OI": 25500, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2659.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 0.5, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.5, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 109285400, "FH_TOT_TRADED_VAL": 2155383945, "FH_OPEN_INT": 32406200, "FH_CHANGE_IN_OI": 2456900, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 19.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 0.65, "FH_TRADE_HIGH_PRICE": 0.65, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.65, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 45250500, "FH_TOT_TRADED_VAL": 879860985, "FH_OPEN_INT": 44379700, "FH_CHANGE_IN_OI": 9920900, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 19.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 773.85, "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": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29275 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 770, "FH_TRADE_HIGH_PRICE": 837, "FH_TRADE_LOW_PRICE": 770, "FH_CLOSING_PRICE": 837, "FH_LAST_TRADED_PRICE": 837, "FH_PREV_CLS": 720, "FH_SETTLE_PRICE": 837, "FH_TOT_TRADED_QTY": 100, "FH_TOT_TRADED_VAL": 3056348.75, "FH_OPEN_INT": 75, "FH_CHANGE_IN_OI": -25, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29275 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 96, "FH_TRADE_HIGH_PRICE": 100.65, "FH_TRADE_LOW_PRICE": 72.6, "FH_CLOSING_PRICE": 74.6, "FH_LAST_TRADED_PRICE": 74.05, "FH_PREV_CLS": 95.9, "FH_SETTLE_PRICE": 74.6, "FH_TOT_TRADED_QTY": 23925, "FH_TOT_TRADED_VAL": 70276332.5, "FH_OPEN_INT": 11275, "FH_CHANGE_IN_OI": 3025, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2788 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 94.45, "FH_TRADE_HIGH_PRICE": 118.9, "FH_TRADE_LOW_PRICE": 87.7, "FH_CLOSING_PRICE": 117, "FH_LAST_TRADED_PRICE": 114.8, "FH_PREV_CLS": 94.9, "FH_SETTLE_PRICE": 117, "FH_TOT_TRADED_QTY": 25575, "FH_TOT_TRADED_VAL": 75423920, "FH_OPEN_INT": 14850, "FH_CHANGE_IN_OI": 6050, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2788 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.05, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 6, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.65, "FH_PREV_CLS": 7.55, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 854700, "FH_TOT_TRADED_VAL": 181287420, "FH_OPEN_INT": 357975, "FH_CHANGE_IN_OI": 230325, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 204.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 7.85, "FH_PREV_CLS": 7.45, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 582750, "FH_TOT_TRADED_VAL": 123902917.5, "FH_OPEN_INT": 352425, "FH_CHANGE_IN_OI": 149850, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 204.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.85, "FH_TRADE_HIGH_PRICE": 9.9, "FH_TRADE_LOW_PRICE": 6.9, "FH_CLOSING_PRICE": 7.35, "FH_LAST_TRADED_PRICE": 7.7, "FH_PREV_CLS": 8.25, "FH_SETTLE_PRICE": 7.35, "FH_TOT_TRADED_QTY": 849000, "FH_TOT_TRADED_VAL": 231901650, "FH_OPEN_INT": 366000, "FH_CHANGE_IN_OI": 162000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 261.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.75, "FH_TRADE_HIGH_PRICE": 10.25, "FH_TRADE_LOW_PRICE": 7.15, "FH_CLOSING_PRICE": 8.9, "FH_LAST_TRADED_PRICE": 8.6, "FH_PREV_CLS": 8.65, "FH_SETTLE_PRICE": 8.9, "FH_TOT_TRADED_QTY": 870000, "FH_TOT_TRADED_VAL": 237764400, "FH_OPEN_INT": 516000, "FH_CHANGE_IN_OI": 204000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 261.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 162, "FH_TRADE_HIGH_PRICE": 188, "FH_TRADE_LOW_PRICE": 151.25, "FH_CLOSING_PRICE": 155.7, "FH_LAST_TRADED_PRICE": 158.5, "FH_PREV_CLS": 177.65, "FH_SETTLE_PRICE": 155.7, "FH_TOT_TRADED_QTY": 22750, "FH_TOT_TRADED_VAL": 106254522.5, "FH_OPEN_INT": 12950, "FH_CHANGE_IN_OI": 5775, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4471.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 146.7, "FH_TRADE_HIGH_PRICE": 173.3, "FH_TRADE_LOW_PRICE": 138.8, "FH_CLOSING_PRICE": 161.4, "FH_LAST_TRADED_PRICE": 159.85, "FH_PREV_CLS": 152.4, "FH_SETTLE_PRICE": 161.4, "FH_TOT_TRADED_QTY": 44975, "FH_TOT_TRADED_VAL": 209465707.5, "FH_OPEN_INT": 18550, "FH_CHANGE_IN_OI": 9450, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4471.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.05, "FH_TRADE_HIGH_PRICE": 15.2, "FH_TRADE_LOW_PRICE": 10.5, "FH_CLOSING_PRICE": 12.35, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 14.45, "FH_SETTLE_PRICE": 12.35, "FH_TOT_TRADED_QTY": 849600, "FH_TOT_TRADED_VAL": 690773400, "FH_OPEN_INT": 391200, "FH_CHANGE_IN_OI": 174400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 29.85, "FH_TRADE_HIGH_PRICE": 34.15, "FH_TRADE_LOW_PRICE": 24.7, "FH_CLOSING_PRICE": 29.2, "FH_LAST_TRADED_PRICE": 28.8, "FH_PREV_CLS": 27.3, "FH_SETTLE_PRICE": 29.2, "FH_TOT_TRADED_QTY": 383200, "FH_TOT_TRADED_VAL": 317992520, "FH_OPEN_INT": 306400, "FH_CHANGE_IN_OI": 45600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 803.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 22.25, "FH_TRADE_HIGH_PRICE": 23.75, "FH_TRADE_LOW_PRICE": 15.7, "FH_CLOSING_PRICE": 16.55, "FH_LAST_TRADED_PRICE": 17.25, "FH_PREV_CLS": 21.95, "FH_SETTLE_PRICE": 16.55, "FH_TOT_TRADED_QTY": 8485400, "FH_TOT_TRADED_VAL": 8312617555, "FH_OPEN_INT": 2554200, "FH_CHANGE_IN_OI": 896500, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 951.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.25, "FH_TRADE_HIGH_PRICE": 19.05, "FH_TRADE_LOW_PRICE": 14.2, "FH_CLOSING_PRICE": 18.05, "FH_LAST_TRADED_PRICE": 17.15, "FH_PREV_CLS": 17.25, "FH_SETTLE_PRICE": 18.05, "FH_TOT_TRADED_QTY": 5012700, "FH_TOT_TRADED_VAL": 4894030680, "FH_OPEN_INT": 2101000, "FH_CHANGE_IN_OI": 721600, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 951.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 76.05, "FH_TRADE_HIGH_PRICE": 83.8, "FH_TRADE_LOW_PRICE": 55.8, "FH_CLOSING_PRICE": 59.05, "FH_LAST_TRADED_PRICE": 62, "FH_PREV_CLS": 76, "FH_SETTLE_PRICE": 59.05, "FH_TOT_TRADED_QTY": 359800, "FH_TOT_TRADED_VAL": 671871602.5, "FH_OPEN_INT": 85050, "FH_CHANGE_IN_OI": 57050, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1770.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 63.05, "FH_TRADE_HIGH_PRICE": 84.15, "FH_TRADE_LOW_PRICE": 60, "FH_CLOSING_PRICE": 77.6, "FH_LAST_TRADED_PRICE": 71.75, "FH_PREV_CLS": 63.5, "FH_SETTLE_PRICE": 77.6, "FH_TOT_TRADED_QTY": 327600, "FH_TOT_TRADED_VAL": 613412677.5, "FH_OPEN_INT": 209300, "FH_CHANGE_IN_OI": 124600, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1770.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 33.55, "FH_TRADE_HIGH_PRICE": 41.8, "FH_TRADE_LOW_PRICE": 27.45, "FH_CLOSING_PRICE": 30.2, "FH_LAST_TRADED_PRICE": 30.5, "FH_PREV_CLS": 30.95, "FH_SETTLE_PRICE": 30.2, "FH_TOT_TRADED_QTY": 189750, "FH_TOT_TRADED_VAL": 207242915, "FH_OPEN_INT": 62150, "FH_CHANGE_IN_OI": 36850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1065.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.55, "FH_TRADE_HIGH_PRICE": 26.5, "FH_TRADE_LOW_PRICE": 17.4, "FH_CLOSING_PRICE": 20.15, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 22.5, "FH_SETTLE_PRICE": 20.15, "FH_TOT_TRADED_QTY": 664950, "FH_TOT_TRADED_VAL": 718395095, "FH_OPEN_INT": 184800, "FH_CHANGE_IN_OI": 86350, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1065.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.25, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 6.15, "FH_CLOSING_PRICE": 6.35, "FH_LAST_TRADED_PRICE": 6.45, "FH_PREV_CLS": 7.9, "FH_SETTLE_PRICE": 6.35, "FH_TOT_TRADED_QTY": 1012874, "FH_TOT_TRADED_VAL": 228281943.7, "FH_OPEN_INT": 557750, "FH_CHANGE_IN_OI": 214176, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 217.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.4, "FH_TRADE_HIGH_PRICE": 8.35, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 8.05, "FH_LAST_TRADED_PRICE": 8.15, "FH_PREV_CLS": 7.55, "FH_SETTLE_PRICE": 8.05, "FH_TOT_TRADED_QTY": 727306, "FH_TOT_TRADED_VAL": 163248516.8, "FH_OPEN_INT": 303416, "FH_CHANGE_IN_OI": 178480, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 217.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.7, "FH_TRADE_HIGH_PRICE": 8.7, "FH_TRADE_LOW_PRICE": 6.15, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 8.35, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 120000, "FH_TOT_TRADED_VAL": 23026875, "FH_OPEN_INT": 55000, "FH_CHANGE_IN_OI": 52500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 183.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7.15, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 6.95, "FH_LAST_TRADED_PRICE": 7.1, "FH_PREV_CLS": 5.4, "FH_SETTLE_PRICE": 6.95, "FH_TOT_TRADED_QTY": 260000, "FH_TOT_TRADED_VAL": 49755000, "FH_OPEN_INT": 147500, "FH_CHANGE_IN_OI": 60000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 183.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.95, "FH_TRADE_HIGH_PRICE": 55.35, "FH_TRADE_LOW_PRICE": 35.95, "FH_CLOSING_PRICE": 51.15, "FH_LAST_TRADED_PRICE": 51.2, "FH_PREV_CLS": 34.9, "FH_SETTLE_PRICE": 51.15, "FH_TOT_TRADED_QTY": 124400, "FH_TOT_TRADED_VAL": 164759280, "FH_OPEN_INT": 67200, "FH_CHANGE_IN_OI": 18400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1311 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.9, "FH_TRADE_HIGH_PRICE": 22.15, "FH_TRADE_LOW_PRICE": 13.6, "FH_CLOSING_PRICE": 15.15, "FH_LAST_TRADED_PRICE": 15.05, "FH_PREV_CLS": 25.35, "FH_SETTLE_PRICE": 15.15, "FH_TOT_TRADED_QTY": 200000, "FH_TOT_TRADED_VAL": 259390560, "FH_OPEN_INT": 182800, "FH_CHANGE_IN_OI": 16400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1311 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 58.4, "FH_TRADE_HIGH_PRICE": 69.15, "FH_TRADE_LOW_PRICE": 56.55, "FH_CLOSING_PRICE": 59.95, "FH_LAST_TRADED_PRICE": 60.5, "FH_PREV_CLS": 58.35, "FH_SETTLE_PRICE": 59.95, "FH_TOT_TRADED_QTY": 6300, "FH_TOT_TRADED_VAL": 11474430, "FH_OPEN_INT": 4800, "FH_CHANGE_IN_OI": 3300, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1777.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.15, "FH_TRADE_HIGH_PRICE": 37.3, "FH_TRADE_LOW_PRICE": 30.5, "FH_CLOSING_PRICE": 36.2, "FH_LAST_TRADED_PRICE": 37.2, "FH_PREV_CLS": 38.25, "FH_SETTLE_PRICE": 36.2, "FH_TOT_TRADED_QTY": 20700, "FH_TOT_TRADED_VAL": 37125585, "FH_OPEN_INT": 32700, "FH_CHANGE_IN_OI": 5400, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1777.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.45, "FH_TRADE_HIGH_PRICE": 26.85, "FH_TRADE_LOW_PRICE": 15.05, "FH_CLOSING_PRICE": 20.5, "FH_LAST_TRADED_PRICE": 20.5, "FH_PREV_CLS": 16.95, "FH_SETTLE_PRICE": 20.5, "FH_TOT_TRADED_QTY": 397500, "FH_TOT_TRADED_VAL": 210083000, "FH_OPEN_INT": 76250, "FH_CHANGE_IN_OI": 43750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 521.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.8, "FH_TRADE_HIGH_PRICE": 11.85, "FH_TRADE_LOW_PRICE": 5.4, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 9.8, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 2097500, "FH_TOT_TRADED_VAL": 1086666250, "FH_OPEN_INT": 586250, "FH_CHANGE_IN_OI": 208750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 521.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.85, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.55, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 1053000, "FH_TOT_TRADED_VAL": 74329650, "FH_OPEN_INT": 931500, "FH_CHANGE_IN_OI": 324000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 1.2, "FH_TRADE_HIGH_PRICE": 1.65, "FH_TRADE_LOW_PRICE": 1.1, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 4090500, "FH_TOT_TRADED_VAL": 283590450, "FH_OPEN_INT": 3658500, "FH_CHANGE_IN_OI": -243000, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 68.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 120, "FH_TRADE_HIGH_PRICE": 120.05, "FH_TRADE_LOW_PRICE": 73.6, "FH_CLOSING_PRICE": 75.9, "FH_LAST_TRADED_PRICE": 75.55, "FH_PREV_CLS": 117.25, "FH_SETTLE_PRICE": 75.9, "FH_TOT_TRADED_QTY": 3322125, "FH_TOT_TRADED_VAL": 7610149387.5, "FH_OPEN_INT": 919875, "FH_CHANGE_IN_OI": 468750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2096.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 133.05, "FH_TRADE_HIGH_PRICE": 168.6, "FH_TRADE_LOW_PRICE": 121, "FH_CLOSING_PRICE": 165.4, "FH_LAST_TRADED_PRICE": 162.05, "FH_PREV_CLS": 126.65, "FH_SETTLE_PRICE": 165.4, "FH_TOT_TRADED_QTY": 1215375, "FH_TOT_TRADED_VAL": 2852407368.75, "FH_OPEN_INT": 789750, "FH_CHANGE_IN_OI": 10500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2096.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 45, "FH_TRADE_HIGH_PRICE": 48.1, "FH_TRADE_LOW_PRICE": 33.6, "FH_CLOSING_PRICE": 35.15, "FH_LAST_TRADED_PRICE": 33.75, "FH_PREV_CLS": 59, "FH_SETTLE_PRICE": 35.15, "FH_TOT_TRADED_QTY": 27375, "FH_TOT_TRADED_VAL": 34997812.5, "FH_OPEN_INT": 21000, "FH_CHANGE_IN_OI": 20625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1227.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.95, "FH_TRADE_HIGH_PRICE": 39.5, "FH_TRADE_LOW_PRICE": 30.7, "FH_CLOSING_PRICE": 38.55, "FH_LAST_TRADED_PRICE": 37.6, "FH_PREV_CLS": 43.9, "FH_SETTLE_PRICE": 38.55, "FH_TOT_TRADED_QTY": 27000, "FH_TOT_TRADED_VAL": 34496118.75, "FH_OPEN_INT": 9750, "FH_CHANGE_IN_OI": 9750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1227.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.35, "FH_TRADE_HIGH_PRICE": 14.35, "FH_TRADE_LOW_PRICE": 10.9, "FH_CLOSING_PRICE": 12.25, "FH_LAST_TRADED_PRICE": 12.05, "FH_PREV_CLS": 13.3, "FH_SETTLE_PRICE": 12.25, "FH_TOT_TRADED_QTY": 3864900, "FH_TOT_TRADED_VAL": 1516437910, "FH_OPEN_INT": 1540500, "FH_CHANGE_IN_OI": 842400, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 379.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 10.25, "FH_TRADE_HIGH_PRICE": 12.35, "FH_TRADE_LOW_PRICE": 8.75, "FH_CLOSING_PRICE": 10.75, "FH_LAST_TRADED_PRICE": 10.8, "FH_PREV_CLS": 10, "FH_SETTLE_PRICE": 10.75, "FH_TOT_TRADED_QTY": 3168100, "FH_TOT_TRADED_VAL": 1237204345, "FH_OPEN_INT": 1973400, "FH_CHANGE_IN_OI": 431600, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 379.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 51.95, "FH_TRADE_HIGH_PRICE": 69, "FH_TRADE_LOW_PRICE": 43.1, "FH_CLOSING_PRICE": 49.35, "FH_LAST_TRADED_PRICE": 50.05, "FH_PREV_CLS": 51.3, "FH_SETTLE_PRICE": 49.35, "FH_TOT_TRADED_QTY": 278950, "FH_TOT_TRADED_VAL": 461158302.5, "FH_OPEN_INT": 145950, "FH_CHANGE_IN_OI": 43400, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1604.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 50, "FH_TRADE_HIGH_PRICE": 51.85, "FH_TRADE_LOW_PRICE": 24.95, "FH_CLOSING_PRICE": 36.85, "FH_LAST_TRADED_PRICE": 37.15, "FH_PREV_CLS": 44.8, "FH_SETTLE_PRICE": 36.85, "FH_TOT_TRADED_QTY": 211400, "FH_TOT_TRADED_VAL": 346113915, "FH_OPEN_INT": 149450, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1604.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11, "FH_TRADE_HIGH_PRICE": 12.65, "FH_TRADE_LOW_PRICE": 9.55, "FH_CLOSING_PRICE": 11.9, "FH_LAST_TRADED_PRICE": 12, "FH_PREV_CLS": 11.05, "FH_SETTLE_PRICE": 11.9, "FH_TOT_TRADED_QTY": 2118450, "FH_TOT_TRADED_VAL": 807329767.5, "FH_OPEN_INT": 864200, "FH_CHANGE_IN_OI": 398750, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.05, "FH_TRADE_HIGH_PRICE": 9.1, "FH_TRADE_LOW_PRICE": 5.9, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.25, "FH_PREV_CLS": 8.05, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 2968150, "FH_TOT_TRADED_VAL": 1119189460, "FH_OPEN_INT": 1280350, "FH_CHANGE_IN_OI": 316100, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 374.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.6, "FH_TRADE_HIGH_PRICE": 7.65, "FH_TRADE_LOW_PRICE": 5.2, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.5, "FH_PREV_CLS": 6.35, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 324000, "FH_TOT_TRADED_VAL": 54674100, "FH_OPEN_INT": 154800, "FH_CHANGE_IN_OI": 136800, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 161.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.95, "FH_TRADE_HIGH_PRICE": 5.75, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 5.55, "FH_LAST_TRADED_PRICE": 5.65, "FH_PREV_CLS": 5.05, "FH_SETTLE_PRICE": 5.55, "FH_TOT_TRADED_QTY": 399600, "FH_TOT_TRADED_VAL": 66812220, "FH_OPEN_INT": 219600, "FH_CHANGE_IN_OI": 97200, "FH_MARKET_LOT": 3600, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 161.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 55.2, "FH_TRADE_HIGH_PRICE": 56.5, "FH_TRADE_LOW_PRICE": 39.7, "FH_CLOSING_PRICE": 40.6, "FH_LAST_TRADED_PRICE": 40.1, "FH_PREV_CLS": 55.2, "FH_SETTLE_PRICE": 40.6, "FH_TOT_TRADED_QTY": 2111200, "FH_TOT_TRADED_VAL": 2719326520, "FH_OPEN_INT": 688025, "FH_CHANGE_IN_OI": 326250, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1207 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 61, "FH_TRADE_HIGH_PRICE": 67.15, "FH_TRADE_LOW_PRICE": 54.05, "FH_CLOSING_PRICE": 65.2, "FH_LAST_TRADED_PRICE": 66.9, "FH_PREV_CLS": 58.85, "FH_SETTLE_PRICE": 65.2, "FH_TOT_TRADED_QTY": 521275, "FH_TOT_TRADED_VAL": 677572240, "FH_OPEN_INT": 215325, "FH_CHANGE_IN_OI": 1450, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1207 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 14.4, "FH_TRADE_HIGH_PRICE": 22.6, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 17.9, "FH_LAST_TRADED_PRICE": 17.95, "FH_PREV_CLS": 21, "FH_SETTLE_PRICE": 17.9, "FH_TOT_TRADED_QTY": 2606675, "FH_TOT_TRADED_VAL": 698889413.75, "FH_OPEN_INT": 593725, "FH_CHANGE_IN_OI": 593725, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 261.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7, "FH_TRADE_HIGH_PRICE": 8.25, "FH_TRADE_LOW_PRICE": 4.1, "FH_CLOSING_PRICE": 5.5, "FH_LAST_TRADED_PRICE": 5.35, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 5.5, "FH_TOT_TRADED_QTY": 3765550, "FH_TOT_TRADED_VAL": 961914986.25, "FH_OPEN_INT": 676275, "FH_CHANGE_IN_OI": 673100, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 261.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 11.55, "FH_TRADE_HIGH_PRICE": 14.3, "FH_TRADE_LOW_PRICE": 10.05, "FH_CLOSING_PRICE": 11, "FH_LAST_TRADED_PRICE": 10.8, "FH_PREV_CLS": 10.9, "FH_SETTLE_PRICE": 11, "FH_TOT_TRADED_QTY": 6164050, "FH_TOT_TRADED_VAL": 1983504222.5, "FH_OPEN_INT": 1468750, "FH_CHANGE_IN_OI": 408900, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.25, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 6, "FH_CLOSING_PRICE": 8, "FH_LAST_TRADED_PRICE": 8.1, "FH_PREV_CLS": 8.6, "FH_SETTLE_PRICE": 8, "FH_TOT_TRADED_QTY": 6699850, "FH_TOT_TRADED_VAL": 2128288075, "FH_OPEN_INT": 2089150, "FH_CHANGE_IN_OI": 117500, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 64.05, "FH_TRADE_HIGH_PRICE": 69, "FH_TRADE_LOW_PRICE": 50, "FH_CLOSING_PRICE": 53.4, "FH_LAST_TRADED_PRICE": 54.05, "FH_PREV_CLS": 64, "FH_SETTLE_PRICE": 53.4, "FH_TOT_TRADED_QTY": 52650, "FH_TOT_TRADED_VAL": 86253277.5, "FH_OPEN_INT": 25650, "FH_CHANGE_IN_OI": 3150, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1561.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 62.85, "FH_TRADE_HIGH_PRICE": 71.15, "FH_TRADE_LOW_PRICE": 52.9, "FH_CLOSING_PRICE": 62.3, "FH_LAST_TRADED_PRICE": 64.7, "FH_PREV_CLS": 63.3, "FH_SETTLE_PRICE": 62.3, "FH_TOT_TRADED_QTY": 69300, "FH_TOT_TRADED_VAL": 113742022.5, "FH_OPEN_INT": 36450, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1561.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 94.35, "FH_TRADE_HIGH_PRICE": 165.55, "FH_TRADE_LOW_PRICE": 94.3, "FH_CLOSING_PRICE": 134.35, "FH_LAST_TRADED_PRICE": 135.25, "FH_PREV_CLS": 104.85, "FH_SETTLE_PRICE": 134.35, "FH_TOT_TRADED_QTY": 271050, "FH_TOT_TRADED_VAL": 1041884700, "FH_OPEN_INT": 47550, "FH_CHANGE_IN_OI": 5100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3705.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 145, "FH_TRADE_HIGH_PRICE": 145, "FH_TRADE_LOW_PRICE": 83.25, "FH_CLOSING_PRICE": 103.15, "FH_LAST_TRADED_PRICE": 102.3, "FH_PREV_CLS": 135, "FH_SETTLE_PRICE": 103.15, "FH_TOT_TRADED_QTY": 172050, "FH_TOT_TRADED_VAL": 653201430, "FH_OPEN_INT": 51600, "FH_CHANGE_IN_OI": 8550, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3705.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 47.2, "FH_TRADE_HIGH_PRICE": 47.2, "FH_TRADE_LOW_PRICE": 38.55, "FH_CLOSING_PRICE": 40.4, "FH_LAST_TRADED_PRICE": 40.65, "FH_PREV_CLS": 44, "FH_SETTLE_PRICE": 40.4, "FH_TOT_TRADED_QTY": 200200, "FH_TOT_TRADED_VAL": 212763127.5, "FH_OPEN_INT": 87450, "FH_CHANGE_IN_OI": 19800, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1027.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28.15, "FH_TRADE_HIGH_PRICE": 31.7, "FH_TRADE_LOW_PRICE": 22.55, "FH_CLOSING_PRICE": 25.9, "FH_LAST_TRADED_PRICE": 26.5, "FH_PREV_CLS": 29.85, "FH_SETTLE_PRICE": 25.9, "FH_TOT_TRADED_QTY": 233200, "FH_TOT_TRADED_VAL": 244092667.5, "FH_OPEN_INT": 167200, "FH_CHANGE_IN_OI": 41800, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1027.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 27.45, "FH_TRADE_HIGH_PRICE": 34.55, "FH_TRADE_LOW_PRICE": 26.1, "FH_CLOSING_PRICE": 26.65, "FH_LAST_TRADED_PRICE": 26.55, "FH_PREV_CLS": 27.1, "FH_SETTLE_PRICE": 26.65, "FH_TOT_TRADED_QTY": 171600, "FH_TOT_TRADED_VAL": 162955715, "FH_OPEN_INT": 68900, "FH_CHANGE_IN_OI": 42900, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 920.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 22.35, "FH_TRADE_HIGH_PRICE": 23.15, "FH_TRADE_LOW_PRICE": 16.1, "FH_CLOSING_PRICE": 20.2, "FH_LAST_TRADED_PRICE": 20.45, "FH_PREV_CLS": 24.1, "FH_SETTLE_PRICE": 20.2, "FH_TOT_TRADED_QTY": 135850, "FH_TOT_TRADED_VAL": 127715477.5, "FH_OPEN_INT": 126750, "FH_CHANGE_IN_OI": 44200, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 920.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 300, "FH_TRADE_HIGH_PRICE": 330.45, "FH_TRADE_LOW_PRICE": 226.1, "FH_CLOSING_PRICE": 231.95, "FH_LAST_TRADED_PRICE": 232, "FH_PREV_CLS": 1256.3, "FH_SETTLE_PRICE": 231.95, "FH_TOT_TRADED_QTY": 26850, "FH_TOT_TRADED_VAL": 232854990, "FH_OPEN_INT": 9225, "FH_CHANGE_IN_OI": 9225, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8293.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 283.95, "FH_TRADE_HIGH_PRICE": 315.85, "FH_TRADE_LOW_PRICE": 225, "FH_CLOSING_PRICE": 299.3, "FH_LAST_TRADED_PRICE": 312.5, "FH_PREV_CLS": 279.8, "FH_SETTLE_PRICE": 299.3, "FH_TOT_TRADED_QTY": 19425, "FH_TOT_TRADED_VAL": 168476126.25, "FH_OPEN_INT": 5625, "FH_CHANGE_IN_OI": 2700, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8293.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.65, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 3.55, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 3.55, "FH_TOT_TRADED_QTY": 1575600, "FH_TOT_TRADED_VAL": 179053420, "FH_OPEN_INT": 1872000, "FH_CHANGE_IN_OI": 613600, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.7, "FH_PREV_CLS": 3.05, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 1846000, "FH_TOT_TRADED_VAL": 208006240, "FH_OPEN_INT": 1544400, "FH_CHANGE_IN_OI": 598000, "FH_MARKET_LOT": 5200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 110.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.8, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 1516800, "FH_TOT_TRADED_VAL": 121905600, "FH_OPEN_INT": 512000, "FH_CHANGE_IN_OI": 416000, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 77.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.2, "FH_TRADE_HIGH_PRICE": 2.85, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.6, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 2.6, "FH_TOT_TRADED_QTY": 422400, "FH_TOT_TRADED_VAL": 34039040, "FH_OPEN_INT": 467200, "FH_CHANGE_IN_OI": 102400, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 77.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 7, "FH_TRADE_HIGH_PRICE": 7.7, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 4.85, "FH_LAST_TRADED_PRICE": 4.7, "FH_PREV_CLS": 7.3, "FH_SETTLE_PRICE": 4.85, "FH_TOT_TRADED_QTY": 1293300, "FH_TOT_TRADED_VAL": 279602685, "FH_OPEN_INT": 691200, "FH_CHANGE_IN_OI": 143100, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 204.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.6, "FH_TRADE_HIGH_PRICE": 9.7, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 9.25, "FH_LAST_TRADED_PRICE": 9.65, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 9.25, "FH_TOT_TRADED_QTY": 699300, "FH_TOT_TRADED_VAL": 152840115, "FH_OPEN_INT": 453600, "FH_CHANGE_IN_OI": 21600, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 204.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.95, "FH_TRADE_HIGH_PRICE": 19.25, "FH_TRADE_LOW_PRICE": 15.25, "FH_CLOSING_PRICE": 16.35, "FH_LAST_TRADED_PRICE": 16.05, "FH_PREV_CLS": 16.75, "FH_SETTLE_PRICE": 16.35, "FH_TOT_TRADED_QTY": 301350, "FH_TOT_TRADED_VAL": 173993820, "FH_OPEN_INT": 165900, "FH_CHANGE_IN_OI": 33600, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 563.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 12.1, "FH_TRADE_HIGH_PRICE": 12.55, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 10.85, "FH_LAST_TRADED_PRICE": 11.05, "FH_PREV_CLS": 12.5, "FH_SETTLE_PRICE": 10.85, "FH_TOT_TRADED_QTY": 418950, "FH_TOT_TRADED_VAL": 238913745, "FH_OPEN_INT": 439950, "FH_CHANGE_IN_OI": 9450, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 563.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 31, "FH_TRADE_HIGH_PRICE": 31, "FH_TRADE_LOW_PRICE": 17.2, "FH_CLOSING_PRICE": 17.95, "FH_LAST_TRADED_PRICE": 18.2, "FH_PREV_CLS": 32.05, "FH_SETTLE_PRICE": 17.95, "FH_TOT_TRADED_QTY": 3167200, "FH_TOT_TRADED_VAL": 4883941620, "FH_OPEN_INT": 1436800, "FH_CHANGE_IN_OI": 609600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1469.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 45.1, "FH_TRADE_HIGH_PRICE": 62.35, "FH_TRADE_LOW_PRICE": 44.8, "FH_CLOSING_PRICE": 61.05, "FH_LAST_TRADED_PRICE": 60.8, "FH_PREV_CLS": 43.2, "FH_SETTLE_PRICE": 61.05, "FH_TOT_TRADED_QTY": 618000, "FH_TOT_TRADED_VAL": 972812080, "FH_OPEN_INT": 524000, "FH_CHANGE_IN_OI": 11600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1469.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 15.95, "FH_TRADE_HIGH_PRICE": 17.05, "FH_TRADE_LOW_PRICE": 13.15, "FH_CLOSING_PRICE": 14.95, "FH_LAST_TRADED_PRICE": 14.65, "FH_PREV_CLS": 16.5, "FH_SETTLE_PRICE": 14.95, "FH_TOT_TRADED_QTY": 753225, "FH_TOT_TRADED_VAL": 365311220, "FH_OPEN_INT": 371425, "FH_CHANGE_IN_OI": 80925, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 468.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 15.3, "FH_TRADE_HIGH_PRICE": 17.35, "FH_TRADE_LOW_PRICE": 12.9, "FH_CLOSING_PRICE": 14.2, "FH_LAST_TRADED_PRICE": 13.75, "FH_PREV_CLS": 14.2, "FH_SETTLE_PRICE": 14.2, "FH_TOT_TRADED_QTY": 742850, "FH_TOT_TRADED_VAL": 360242928.75, "FH_OPEN_INT": 346525, "FH_CHANGE_IN_OI": 60175, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 468.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.35, "FH_TRADE_HIGH_PRICE": 10.8, "FH_TRADE_LOW_PRICE": 8.6, "FH_CLOSING_PRICE": 10.1, "FH_LAST_TRADED_PRICE": 10.4, "FH_PREV_CLS": 9.75, "FH_SETTLE_PRICE": 10.1, "FH_TOT_TRADED_QTY": 594700, "FH_TOT_TRADED_VAL": 166320775, "FH_OPEN_INT": 176700, "FH_CHANGE_IN_OI": 28500, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 275.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.35, "FH_TRADE_HIGH_PRICE": 4.4, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.9, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 1349000, "FH_TOT_TRADED_VAL": 369063505, "FH_OPEN_INT": 969000, "FH_CHANGE_IN_OI": 121600, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 275.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 43.55, "FH_TRADE_HIGH_PRICE": 46.15, "FH_TRADE_LOW_PRICE": 34.45, "FH_CLOSING_PRICE": 36.6, "FH_LAST_TRADED_PRICE": 36.1, "FH_PREV_CLS": 43.45, "FH_SETTLE_PRICE": 36.6, "FH_TOT_TRADED_QTY": 231525, "FH_TOT_TRADED_VAL": 277861395, "FH_OPEN_INT": 115500, "FH_CHANGE_IN_OI": 65625, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1154.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.55, "FH_TRADE_HIGH_PRICE": 36.3, "FH_TRADE_LOW_PRICE": 27.8, "FH_CLOSING_PRICE": 34.4, "FH_LAST_TRADED_PRICE": 34.9, "FH_PREV_CLS": 35, "FH_SETTLE_PRICE": 34.4, "FH_TOT_TRADED_QTY": 197400, "FH_TOT_TRADED_VAL": 235545030, "FH_OPEN_INT": 179025, "FH_CHANGE_IN_OI": 83475, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1154.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.2, "FH_TRADE_HIGH_PRICE": 17.25, "FH_TRADE_LOW_PRICE": 12.75, "FH_CLOSING_PRICE": 13.1, "FH_LAST_TRADED_PRICE": 13.7, "FH_PREV_CLS": 15.65, "FH_SETTLE_PRICE": 13.1, "FH_TOT_TRADED_QTY": 490000, "FH_TOT_TRADED_VAL": 213008083.75, "FH_OPEN_INT": 365050, "FH_CHANGE_IN_OI": 167825, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 419.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.9, "FH_TRADE_HIGH_PRICE": 12.15, "FH_TRADE_LOW_PRICE": 7.8, "FH_CLOSING_PRICE": 11.05, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 11.05, "FH_SETTLE_PRICE": 11.05, "FH_TOT_TRADED_QTY": 512050, "FH_TOT_TRADED_VAL": 220197425, "FH_OPEN_INT": 487550, "FH_CHANGE_IN_OI": 23275, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 419.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.55, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.25, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 3.8, "FH_SETTLE_PRICE": 3.25, "FH_TOT_TRADED_QTY": 2398500, "FH_TOT_TRADED_VAL": 248823900, "FH_OPEN_INT": 1111500, "FH_CHANGE_IN_OI": 318500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 98.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.15, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 3.75, "FH_CLOSING_PRICE": 4.55, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 4.4, "FH_SETTLE_PRICE": 4.55, "FH_TOT_TRADED_QTY": 1215500, "FH_TOT_TRADED_VAL": 126764950, "FH_OPEN_INT": 1124500, "FH_CHANGE_IN_OI": 58500, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 98.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.95, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.3, "FH_LAST_TRADED_PRICE": 3.25, "FH_PREV_CLS": 4.55, "FH_SETTLE_PRICE": 3.3, "FH_TOT_TRADED_QTY": 1340775, "FH_TOT_TRADED_VAL": 176299522.5, "FH_OPEN_INT": 690300, "FH_CHANGE_IN_OI": 389400, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 124.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.85, "FH_TRADE_HIGH_PRICE": 5.15, "FH_TRADE_LOW_PRICE": 3.65, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 5.05, "FH_PREV_CLS": 4.15, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 769950, "FH_TOT_TRADED_VAL": 101390467.5, "FH_OPEN_INT": 756675, "FH_CHANGE_IN_OI": 216825, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 124.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 77.05, "FH_TRADE_HIGH_PRICE": 84.65, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 64.3, "FH_LAST_TRADED_PRICE": 65, "FH_PREV_CLS": 75.65, "FH_SETTLE_PRICE": 64.3, "FH_TOT_TRADED_QTY": 1230950, "FH_TOT_TRADED_VAL": 3903928070, "FH_OPEN_INT": 924700, "FH_CHANGE_IN_OI": 160650, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3084.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 62, "FH_TRADE_HIGH_PRICE": 67.8, "FH_TRADE_LOW_PRICE": 52.4, "FH_CLOSING_PRICE": 62.55, "FH_LAST_TRADED_PRICE": 63.45, "FH_PREV_CLS": 62, "FH_SETTLE_PRICE": 62.55, "FH_TOT_TRADED_QTY": 711550, "FH_TOT_TRADED_VAL": 2248312657.5, "FH_OPEN_INT": 773850, "FH_CHANGE_IN_OI": 65975, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3084.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 35.5, "FH_TRADE_HIGH_PRICE": 35.5, "FH_TRADE_LOW_PRICE": 22.3, "FH_CLOSING_PRICE": 23.25, "FH_LAST_TRADED_PRICE": 23.75, "FH_PREV_CLS": 32.85, "FH_SETTLE_PRICE": 23.25, "FH_TOT_TRADED_QTY": 279500, "FH_TOT_TRADED_VAL": 219576402.5, "FH_OPEN_INT": 185900, "FH_CHANGE_IN_OI": 110500, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 753.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 18.05, "FH_TRADE_HIGH_PRICE": 27.5, "FH_TRADE_LOW_PRICE": 15.55, "FH_CLOSING_PRICE": 25.95, "FH_LAST_TRADED_PRICE": 25.2, "FH_PREV_CLS": 19.7, "FH_SETTLE_PRICE": 25.95, "FH_TOT_TRADED_QTY": 235300, "FH_TOT_TRADED_VAL": 184125727.5, "FH_OPEN_INT": 276900, "FH_CHANGE_IN_OI": 62400, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 753.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 14.5, "FH_TRADE_HIGH_PRICE": 19.5, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 14.5, "FH_LAST_TRADED_PRICE": 15.05, "FH_PREV_CLS": 13.85, "FH_SETTLE_PRICE": 14.5, "FH_TOT_TRADED_QTY": 221000, "FH_TOT_TRADED_VAL": 77849630, "FH_OPEN_INT": 132600, "FH_CHANGE_IN_OI": 49300, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 338.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 9.65, "FH_TRADE_HIGH_PRICE": 10.35, "FH_TRADE_LOW_PRICE": 6.55, "FH_CLOSING_PRICE": 8.3, "FH_LAST_TRADED_PRICE": 8, "FH_PREV_CLS": 10.6, "FH_SETTLE_PRICE": 8.3, "FH_TOT_TRADED_QTY": 423300, "FH_TOT_TRADED_VAL": 145053775, "FH_OPEN_INT": 348500, "FH_CHANGE_IN_OI": 54400, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 338.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 44.05, "FH_TRADE_HIGH_PRICE": 46.95, "FH_TRADE_LOW_PRICE": 36.5, "FH_CLOSING_PRICE": 38.85, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 42.35, "FH_SETTLE_PRICE": 38.85, "FH_TOT_TRADED_QTY": 125800, "FH_TOT_TRADED_VAL": 176176737.5, "FH_OPEN_INT": 53125, "FH_CHANGE_IN_OI": 19550, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1359.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 34.7, "FH_TRADE_HIGH_PRICE": 41.6, "FH_TRADE_LOW_PRICE": 31.2, "FH_CLOSING_PRICE": 34.45, "FH_LAST_TRADED_PRICE": 33.2, "FH_PREV_CLS": 35.7, "FH_SETTLE_PRICE": 34.45, "FH_TOT_TRADED_QTY": 160650, "FH_TOT_TRADED_VAL": 224260111.25, "FH_OPEN_INT": 111350, "FH_CHANGE_IN_OI": 16150, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1359.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 121.45, "FH_TRADE_HIGH_PRICE": 135.45, "FH_TRADE_LOW_PRICE": 112.8, "FH_CLOSING_PRICE": 115.45, "FH_LAST_TRADED_PRICE": 117.4, "FH_PREV_CLS": 123.7, "FH_SETTLE_PRICE": 115.45, "FH_TOT_TRADED_QTY": 18725, "FH_TOT_TRADED_VAL": 71583566.25, "FH_OPEN_INT": 13475, "FH_CHANGE_IN_OI": 9450, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3694.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 98.9, "FH_TRADE_HIGH_PRICE": 101.85, "FH_TRADE_LOW_PRICE": 78.95, "FH_CLOSING_PRICE": 93.65, "FH_LAST_TRADED_PRICE": 93.1, "FH_PREV_CLS": 94.9, "FH_SETTLE_PRICE": 93.65, "FH_TOT_TRADED_QTY": 55475, "FH_TOT_TRADED_VAL": 210244676.25, "FH_OPEN_INT": 25375, "FH_CHANGE_IN_OI": 12075, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3694.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 0.35, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 282755100, "FH_TOT_TRADED_VAL": 2067153491.25, "FH_OPEN_INT": 524555025, "FH_CHANGE_IN_OI": 31163100, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 0.7, "FH_TRADE_HIGH_PRICE": 0.8, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.75, "FH_PREV_CLS": 0.75, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 91702425, "FH_TOT_TRADED_VAL": 702231153.75, "FH_OPEN_INT": 220357425, "FH_CHANGE_IN_OI": 6075375, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.65, "FH_TRADE_HIGH_PRICE": 14.25, "FH_TRADE_LOW_PRICE": 10.6, "FH_CLOSING_PRICE": 12.9, "FH_LAST_TRADED_PRICE": 12.75, "FH_PREV_CLS": 14.2, "FH_SETTLE_PRICE": 12.9, "FH_TOT_TRADED_QTY": 438200, "FH_TOT_TRADED_VAL": 176222340, "FH_OPEN_INT": 193200, "FH_CHANGE_IN_OI": 91000, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 390.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.1, "FH_TRADE_HIGH_PRICE": 14.95, "FH_TRADE_LOW_PRICE": 11.1, "FH_CLOSING_PRICE": 11.6, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 12.95, "FH_SETTLE_PRICE": 11.6, "FH_TOT_TRADED_QTY": 266000, "FH_TOT_TRADED_VAL": 107193660, "FH_OPEN_INT": 245000, "FH_CHANGE_IN_OI": 75600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 390.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 20.1, "FH_TRADE_HIGH_PRICE": 21.55, "FH_TRADE_LOW_PRICE": 14.9, "FH_CLOSING_PRICE": 15.3, "FH_LAST_TRADED_PRICE": 16, "FH_PREV_CLS": 18.4, "FH_SETTLE_PRICE": 15.3, "FH_TOT_TRADED_QTY": 415100, "FH_TOT_TRADED_VAL": 368664520, "FH_OPEN_INT": 135800, "FH_CHANGE_IN_OI": 106400, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 852.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 27.95, "FH_TRADE_HIGH_PRICE": 32.2, "FH_TRADE_LOW_PRICE": 23.9, "FH_CLOSING_PRICE": 30.15, "FH_LAST_TRADED_PRICE": 29.75, "FH_PREV_CLS": 28.05, "FH_SETTLE_PRICE": 30.15, "FH_TOT_TRADED_QTY": 137200, "FH_TOT_TRADED_VAL": 123214175, "FH_OPEN_INT": 126000, "FH_CHANGE_IN_OI": 23100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 852.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 15.8, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 10.7, "FH_CLOSING_PRICE": 11.5, "FH_LAST_TRADED_PRICE": 11.15, "FH_PREV_CLS": 17.05, "FH_SETTLE_PRICE": 11.5, "FH_TOT_TRADED_QTY": 1162350, "FH_TOT_TRADED_VAL": 596632922.5, "FH_OPEN_INT": 270600, "FH_CHANGE_IN_OI": 156825, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 487.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 18, "FH_TRADE_HIGH_PRICE": 23.6, "FH_TRADE_LOW_PRICE": 15.55, "FH_CLOSING_PRICE": 22.15, "FH_LAST_TRADED_PRICE": 22.65, "FH_PREV_CLS": 16.3, "FH_SETTLE_PRICE": 22.15, "FH_TOT_TRADED_QTY": 758500, "FH_TOT_TRADED_VAL": 394918867.5, "FH_OPEN_INT": 317750, "FH_CHANGE_IN_OI": 48175, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 487.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23.6, "FH_TRADE_HIGH_PRICE": 23.6, "FH_TRADE_LOW_PRICE": 16.15, "FH_CLOSING_PRICE": 16.85, "FH_LAST_TRADED_PRICE": 17, "FH_PREV_CLS": 22.7, "FH_SETTLE_PRICE": 16.85, "FH_TOT_TRADED_QTY": 771000, "FH_TOT_TRADED_VAL": 577937100, "FH_OPEN_INT": 171000, "FH_CHANGE_IN_OI": 100000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 718.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.2, "FH_TRADE_HIGH_PRICE": 25.45, "FH_TRADE_LOW_PRICE": 18.7, "FH_CLOSING_PRICE": 23.8, "FH_LAST_TRADED_PRICE": 24.4, "FH_PREV_CLS": 18.75, "FH_SETTLE_PRICE": 23.8, "FH_TOT_TRADED_QTY": 584000, "FH_TOT_TRADED_VAL": 439017050, "FH_OPEN_INT": 192000, "FH_CHANGE_IN_OI": 20000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 718.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 46.4, "FH_TRADE_HIGH_PRICE": 50.25, "FH_TRADE_LOW_PRICE": 37, "FH_CLOSING_PRICE": 38, "FH_LAST_TRADED_PRICE": 38.2, "FH_PREV_CLS": 42.2, "FH_SETTLE_PRICE": 38, "FH_TOT_TRADED_QTY": 31450, "FH_TOT_TRADED_VAL": 38457633.75, "FH_OPEN_INT": 19125, "FH_CHANGE_IN_OI": 10625, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1168 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 42.05, "FH_TRADE_HIGH_PRICE": 45.6, "FH_TRADE_LOW_PRICE": 31.45, "FH_CLOSING_PRICE": 43.05, "FH_LAST_TRADED_PRICE": 42.05, "FH_PREV_CLS": 42, "FH_SETTLE_PRICE": 43.05, "FH_TOT_TRADED_QTY": 68850, "FH_TOT_TRADED_VAL": 83881208.75, "FH_OPEN_INT": 49300, "FH_CHANGE_IN_OI": 10625, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1168 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 5.2, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 4.25, "FH_CLOSING_PRICE": 4.35, "FH_LAST_TRADED_PRICE": 4.5, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 4.35, "FH_TOT_TRADED_QTY": 841500, "FH_TOT_TRADED_VAL": 102848512.5, "FH_OPEN_INT": 395250, "FH_CHANGE_IN_OI": 335750, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 118.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.4, "FH_TRADE_HIGH_PRICE": 4.25, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 3.75, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3.8, "FH_TOT_TRADED_QTY": 1113500, "FH_TOT_TRADED_VAL": 135069675, "FH_OPEN_INT": 272000, "FH_CHANGE_IN_OI": 161500, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 118.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 6.75, "FH_TRADE_HIGH_PRICE": 6.9, "FH_TRADE_LOW_PRICE": 4.8, "FH_CLOSING_PRICE": 5.1, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 6.4, "FH_SETTLE_PRICE": 5.1, "FH_TOT_TRADED_QTY": 1317900, "FH_TOT_TRADED_VAL": 191871577.5, "FH_OPEN_INT": 724500, "FH_CHANGE_IN_OI": 400200, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.9, "FH_TRADE_HIGH_PRICE": 5.8, "FH_TRADE_LOW_PRICE": 4.6, "FH_CLOSING_PRICE": 5.5, "FH_LAST_TRADED_PRICE": 5.75, "FH_PREV_CLS": 4.85, "FH_SETTLE_PRICE": 5.5, "FH_TOT_TRADED_QTY": 1283400, "FH_TOT_TRADED_VAL": 186271537.5, "FH_OPEN_INT": 1048800, "FH_CHANGE_IN_OI": 62100, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 140.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 137, "FH_TRADE_HIGH_PRICE": 150, "FH_TRADE_LOW_PRICE": 113.3, "FH_CLOSING_PRICE": 116.95, "FH_LAST_TRADED_PRICE": 117, "FH_PREV_CLS": 137.2, "FH_SETTLE_PRICE": 116.95, "FH_TOT_TRADED_QTY": 170450, "FH_TOT_TRADED_VAL": 465614458.75, "FH_OPEN_INT": 48650, "FH_CHANGE_IN_OI": 26950, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2603.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 98.05, "FH_TRADE_HIGH_PRICE": 108.45, "FH_TRADE_LOW_PRICE": 75.4, "FH_CLOSING_PRICE": 98.1, "FH_LAST_TRADED_PRICE": 95, "FH_PREV_CLS": 96.15, "FH_SETTLE_PRICE": 98.1, "FH_TOT_TRADED_QTY": 216125, "FH_TOT_TRADED_VAL": 581487217.5, "FH_OPEN_INT": 62475, "FH_CHANGE_IN_OI": 8225, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2603.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 27.5, "FH_TRADE_HIGH_PRICE": 28.65, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 22.3, "FH_LAST_TRADED_PRICE": 22.8, "FH_PREV_CLS": 26.25, "FH_SETTLE_PRICE": 22.3, "FH_TOT_TRADED_QTY": 284175, "FH_TOT_TRADED_VAL": 228575958.75, "FH_OPEN_INT": 136350, "FH_CHANGE_IN_OI": 48600, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 764.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 39, "FH_TRADE_HIGH_PRICE": 39.45, "FH_TRADE_LOW_PRICE": 30, "FH_CLOSING_PRICE": 36, "FH_LAST_TRADED_PRICE": 35.7, "FH_PREV_CLS": 32.35, "FH_SETTLE_PRICE": 36, "FH_TOT_TRADED_QTY": 112050, "FH_TOT_TRADED_VAL": 91349403.75, "FH_OPEN_INT": 62775, "FH_CHANGE_IN_OI": -12150, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 764.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 54.2, "FH_TRADE_HIGH_PRICE": 59.05, "FH_TRADE_LOW_PRICE": 42.1, "FH_CLOSING_PRICE": 43.85, "FH_LAST_TRADED_PRICE": 45.05, "FH_PREV_CLS": 57.05, "FH_SETTLE_PRICE": 43.85, "FH_TOT_TRADED_QTY": 211950, "FH_TOT_TRADED_VAL": 264743932.5, "FH_OPEN_INT": 53100, "FH_CHANGE_IN_OI": 28350, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1192.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 39.5, "FH_TRADE_HIGH_PRICE": 51.3, "FH_TRADE_LOW_PRICE": 34.7, "FH_CLOSING_PRICE": 43.1, "FH_LAST_TRADED_PRICE": 43.35, "FH_PREV_CLS": 40.35, "FH_SETTLE_PRICE": 43.1, "FH_TOT_TRADED_QTY": 284400, "FH_TOT_TRADED_VAL": 353729722.5, "FH_OPEN_INT": 81900, "FH_CHANGE_IN_OI": 30600, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1192.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.1, "FH_TRADE_HIGH_PRICE": 19, "FH_TRADE_LOW_PRICE": 12.15, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 16.75, "FH_PREV_CLS": 14.05, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 655000, "FH_TOT_TRADED_VAL": 370690600, "FH_OPEN_INT": 315000, "FH_CHANGE_IN_OI": 90000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 555.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13, "FH_TRADE_HIGH_PRICE": 13.95, "FH_TRADE_LOW_PRICE": 8, "FH_CLOSING_PRICE": 9.7, "FH_LAST_TRADED_PRICE": 9.9, "FH_PREV_CLS": 13, "FH_SETTLE_PRICE": 9.7, "FH_TOT_TRADED_QTY": 608000, "FH_TOT_TRADED_VAL": 340472650, "FH_OPEN_INT": 858000, "FH_CHANGE_IN_OI": 138000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 555.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 13.9, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 11.7, "FH_CLOSING_PRICE": 12.3, "FH_LAST_TRADED_PRICE": 12.4, "FH_PREV_CLS": 14.6, "FH_SETTLE_PRICE": 12.3, "FH_TOT_TRADED_QTY": 3220650, "FH_TOT_TRADED_VAL": 1168471072.5, "FH_OPEN_INT": 1797750, "FH_CHANGE_IN_OI": 689775, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 350 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.5, "FH_TRADE_HIGH_PRICE": 11.2, "FH_TRADE_LOW_PRICE": 7.7, "FH_CLOSING_PRICE": 9.8, "FH_LAST_TRADED_PRICE": 10, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 9.8, "FH_TOT_TRADED_QTY": 3845400, "FH_TOT_TRADED_VAL": 1382395736.25, "FH_OPEN_INT": 2198100, "FH_CHANGE_IN_OI": 415650, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 350 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 19.5, "FH_TRADE_HIGH_PRICE": 20.75, "FH_TRADE_LOW_PRICE": 13.75, "FH_CLOSING_PRICE": 14.45, "FH_LAST_TRADED_PRICE": 14.55, "FH_PREV_CLS": 19.45, "FH_SETTLE_PRICE": 14.45, "FH_TOT_TRADED_QTY": 651000, "FH_TOT_TRADED_VAL": 466858000, "FH_OPEN_INT": 378875, "FH_CHANGE_IN_OI": 177625, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 691.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.7, "FH_TRADE_HIGH_PRICE": 19.8, "FH_TRADE_LOW_PRICE": 14.65, "FH_CLOSING_PRICE": 19.2, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 16.75, "FH_SETTLE_PRICE": 19.2, "FH_TOT_TRADED_QTY": 464625, "FH_TOT_TRADED_VAL": 333532150, "FH_OPEN_INT": 771750, "FH_CHANGE_IN_OI": 57750, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 691.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 46.05, "FH_TRADE_HIGH_PRICE": 51.1, "FH_TRADE_LOW_PRICE": 35.4, "FH_CLOSING_PRICE": 36.2, "FH_LAST_TRADED_PRICE": 35.75, "FH_PREV_CLS": 48.2, "FH_SETTLE_PRICE": 36.2, "FH_TOT_TRADED_QTY": 451250, "FH_TOT_TRADED_VAL": 668743906.25, "FH_OPEN_INT": 129375, "FH_CHANGE_IN_OI": 106250, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1420.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 44.75, "FH_TRADE_HIGH_PRICE": 48.3, "FH_TRADE_LOW_PRICE": 34.2, "FH_CLOSING_PRICE": 47.4, "FH_LAST_TRADED_PRICE": 47.45, "FH_PREV_CLS": 40.45, "FH_SETTLE_PRICE": 47.4, "FH_TOT_TRADED_QTY": 258125, "FH_TOT_TRADED_VAL": 382434500, "FH_OPEN_INT": 68750, "FH_CHANGE_IN_OI": 42500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1420.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 23, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 17.15, "FH_CLOSING_PRICE": 17.8, "FH_LAST_TRADED_PRICE": 18.8, "FH_PREV_CLS": 21.7, "FH_SETTLE_PRICE": 17.8, "FH_TOT_TRADED_QTY": 238400, "FH_TOT_TRADED_VAL": 162297040, "FH_OPEN_INT": 162400, "FH_CHANGE_IN_OI": 136000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 657.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 14.2, "FH_TRADE_HIGH_PRICE": 17.9, "FH_TRADE_LOW_PRICE": 12.55, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 16.2, "FH_PREV_CLS": 15.85, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 140800, "FH_TOT_TRADED_VAL": 95106800, "FH_OPEN_INT": 236800, "FH_CHANGE_IN_OI": 50400, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 657.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 196, "FH_TRADE_HIGH_PRICE": 200, "FH_TRADE_LOW_PRICE": 144.9, "FH_CLOSING_PRICE": 149.15, "FH_LAST_TRADED_PRICE": 147.75, "FH_PREV_CLS": 201.75, "FH_SETTLE_PRICE": 149.15, "FH_TOT_TRADED_QTY": 46600, "FH_TOT_TRADED_VAL": 254762520, "FH_OPEN_INT": 18100, "FH_CHANGE_IN_OI": 16500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5234 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 159.95, "FH_TRADE_HIGH_PRICE": 197.9, "FH_TRADE_LOW_PRICE": 146.1, "FH_CLOSING_PRICE": 193.35, "FH_LAST_TRADED_PRICE": 192.85, "FH_PREV_CLS": 154.3, "FH_SETTLE_PRICE": 193.35, "FH_TOT_TRADED_QTY": 48700, "FH_TOT_TRADED_VAL": 266706775, "FH_OPEN_INT": 20500, "FH_CHANGE_IN_OI": 9800, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5234 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 2.5, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 3, "FH_SETTLE_PRICE": 2.5, "FH_TOT_TRADED_QTY": 1129950, "FH_TOT_TRADED_VAL": 100218195, "FH_OPEN_INT": 571950, "FH_CHANGE_IN_OI": 509175, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 2.15, "FH_TRADE_HIGH_PRICE": 2.25, "FH_TRADE_LOW_PRICE": 1.5, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2.05, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 1234575, "FH_TOT_TRADED_VAL": 108512516.25, "FH_OPEN_INT": 746325, "FH_CHANGE_IN_OI": 237150, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 200.65, "FH_CLOSING_PRICE": 205.65, "FH_LAST_TRADED_PRICE": 203.6, "FH_PREV_CLS": 360, "FH_SETTLE_PRICE": 205.65, "FH_TOT_TRADED_QTY": 12075, "FH_TOT_TRADED_VAL": 81518377.5, "FH_OPEN_INT": 5850, "FH_CHANGE_IN_OI": 5475, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6384 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 201.95, "FH_TRADE_HIGH_PRICE": 282, "FH_TRADE_LOW_PRICE": 197.7, "FH_CLOSING_PRICE": 280.3, "FH_LAST_TRADED_PRICE": 277.7, "FH_PREV_CLS": 211.7, "FH_SETTLE_PRICE": 280.3, "FH_TOT_TRADED_QTY": 8925, "FH_TOT_TRADED_VAL": 60024108.75, "FH_OPEN_INT": 12075, "FH_CHANGE_IN_OI": -75, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6384 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 48.35, "FH_TRADE_HIGH_PRICE": 50.7, "FH_TRADE_LOW_PRICE": 35.55, "FH_CLOSING_PRICE": 36.65, "FH_LAST_TRADED_PRICE": 38.35, "FH_PREV_CLS": 51, "FH_SETTLE_PRICE": 36.65, "FH_TOT_TRADED_QTY": 552900, "FH_TOT_TRADED_VAL": 830631336.25, "FH_OPEN_INT": 151050, "FH_CHANGE_IN_OI": 84075, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1424.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 58, "FH_TRADE_HIGH_PRICE": 66.85, "FH_TRADE_LOW_PRICE": 53, "FH_CLOSING_PRICE": 64.9, "FH_LAST_TRADED_PRICE": 62.45, "FH_PREV_CLS": 53, "FH_SETTLE_PRICE": 64.9, "FH_TOT_TRADED_QTY": 406125, "FH_TOT_TRADED_VAL": 617488030, "FH_OPEN_INT": 173850, "FH_CHANGE_IN_OI": -31350, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1424.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 144.6, "FH_TRADE_HIGH_PRICE": 144.6, "FH_TRADE_LOW_PRICE": 114.25, "FH_CLOSING_PRICE": 121.4, "FH_LAST_TRADED_PRICE": 121.05, "FH_PREV_CLS": 170.55, "FH_SETTLE_PRICE": 121.4, "FH_TOT_TRADED_QTY": 6000, "FH_TOT_TRADED_VAL": 18470960, "FH_OPEN_INT": 1800, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2961.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 126, "FH_TRADE_HIGH_PRICE": 130.1, "FH_TRADE_LOW_PRICE": 76.1, "FH_CLOSING_PRICE": 90.55, "FH_LAST_TRADED_PRICE": 94.3, "FH_PREV_CLS": 106.15, "FH_SETTLE_PRICE": 90.55, "FH_TOT_TRADED_QTY": 17400, "FH_TOT_TRADED_VAL": 53201120, "FH_OPEN_INT": 7400, "FH_CHANGE_IN_OI": 3600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2961.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28.7, "FH_TRADE_HIGH_PRICE": 31.6, "FH_TRADE_LOW_PRICE": 22.15, "FH_CLOSING_PRICE": 23.4, "FH_LAST_TRADED_PRICE": 23.45, "FH_PREV_CLS": 29.15, "FH_SETTLE_PRICE": 23.4, "FH_TOT_TRADED_QTY": 329700, "FH_TOT_TRADED_VAL": 186602150, "FH_OPEN_INT": 168700, "FH_CHANGE_IN_OI": 58100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 533.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 24.85, "FH_TRADE_HIGH_PRICE": 27.9, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 26.9, "FH_LAST_TRADED_PRICE": 27.3, "FH_PREV_CLS": 23.75, "FH_SETTLE_PRICE": 26.9, "FH_TOT_TRADED_QTY": 493500, "FH_TOT_TRADED_VAL": 278247375, "FH_OPEN_INT": 340200, "FH_CHANGE_IN_OI": 152600, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 533.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 47, "FH_TRADE_HIGH_PRICE": 53.1, "FH_TRADE_LOW_PRICE": 41.75, "FH_CLOSING_PRICE": 47.55, "FH_LAST_TRADED_PRICE": 47.7, "FH_PREV_CLS": 47.1, "FH_SETTLE_PRICE": 47.55, "FH_TOT_TRADED_QTY": 263900, "FH_TOT_TRADED_VAL": 392792960, "FH_OPEN_INT": 67200, "FH_CHANGE_IN_OI": 2450, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1454.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 30.15, "FH_TRADE_HIGH_PRICE": 33.4, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 26.4, "FH_LAST_TRADED_PRICE": 26, "FH_PREV_CLS": 30.35, "FH_SETTLE_PRICE": 26.4, "FH_TOT_TRADED_QTY": 588000, "FH_TOT_TRADED_VAL": 862521502.5, "FH_OPEN_INT": 139650, "FH_CHANGE_IN_OI": 4200, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1454.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.3, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 3.35, "FH_LAST_TRADED_PRICE": 3.15, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 3.35, "FH_TOT_TRADED_QTY": 6798300, "FH_TOT_TRADED_VAL": 496847047.5, "FH_OPEN_INT": 2696100, "FH_CHANGE_IN_OI": 832050, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 3.15, "FH_TRADE_HIGH_PRICE": 3.8, "FH_TRADE_LOW_PRICE": 2.75, "FH_CLOSING_PRICE": 3, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3, "FH_TOT_TRADED_QTY": 3689400, "FH_TOT_TRADED_VAL": 270072787.5, "FH_OPEN_INT": 2954100, "FH_CHANGE_IN_OI": -90300, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 70.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 415.3, "FH_TRADE_HIGH_PRICE": 540, "FH_TRADE_LOW_PRICE": 362.2, "FH_CLOSING_PRICE": 407.2, "FH_LAST_TRADED_PRICE": 394.9, "FH_PREV_CLS": 415.3, "FH_SETTLE_PRICE": 407.2, "FH_TOT_TRADED_QTY": 76500, "FH_TOT_TRADED_VAL": 1105222841.25, "FH_OPEN_INT": 22875, "FH_CHANGE_IN_OI": 9375, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13795 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 500.15, "FH_TRADE_HIGH_PRICE": 599.75, "FH_TRADE_LOW_PRICE": 405, "FH_CLOSING_PRICE": 520.95, "FH_LAST_TRADED_PRICE": 511.2, "FH_PREV_CLS": 536.45, "FH_SETTLE_PRICE": 520.95, "FH_TOT_TRADED_QTY": 38475, "FH_TOT_TRADED_VAL": 557765647.5, "FH_OPEN_INT": 36825, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 13795 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 1374.65, "FH_TRADE_HIGH_PRICE": 1569.15, "FH_TRADE_LOW_PRICE": 1156.85, "FH_CLOSING_PRICE": 1373.65, "FH_LAST_TRADED_PRICE": 1331.35, "FH_PREV_CLS": 1309.2, "FH_SETTLE_PRICE": 1373.65, "FH_TOT_TRADED_QTY": 3165, "FH_TOT_TRADED_VAL": 143571650.25, "FH_OPEN_INT": 990, "FH_CHANGE_IN_OI": 660, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44335 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 1195.5, "FH_TRADE_HIGH_PRICE": 1390.55, "FH_TRADE_LOW_PRICE": 921.7, "FH_CLOSING_PRICE": 1032.1, "FH_LAST_TRADED_PRICE": 1070, "FH_PREV_CLS": 1170.5, "FH_SETTLE_PRICE": 1032.1, "FH_TOT_TRADED_QTY": 2295, "FH_TOT_TRADED_VAL": 103561901.25, "FH_OPEN_INT": 1755, "FH_CHANGE_IN_OI": 150, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44335 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16.35, "FH_TRADE_HIGH_PRICE": 16.75, "FH_TRADE_LOW_PRICE": 9.8, "FH_CLOSING_PRICE": 10.75, "FH_LAST_TRADED_PRICE": 10.7, "FH_PREV_CLS": 16.35, "FH_SETTLE_PRICE": 10.75, "FH_TOT_TRADED_QTY": 1204000, "FH_TOT_TRADED_VAL": 617510600, "FH_OPEN_INT": 708000, "FH_CHANGE_IN_OI": 342000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 488.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.55, "FH_TRADE_HIGH_PRICE": 22.55, "FH_TRADE_LOW_PRICE": 14.85, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 21.15, "FH_PREV_CLS": 16.2, "FH_SETTLE_PRICE": 21, "FH_TOT_TRADED_QTY": 549000, "FH_TOT_TRADED_VAL": 284389200, "FH_OPEN_INT": 535000, "FH_CHANGE_IN_OI": 94000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 488.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 22.95, "FH_TRADE_HIGH_PRICE": 24, "FH_TRADE_LOW_PRICE": 16.1, "FH_CLOSING_PRICE": 16.75, "FH_LAST_TRADED_PRICE": 16.5, "FH_PREV_CLS": 20.35, "FH_SETTLE_PRICE": 16.75, "FH_TOT_TRADED_QTY": 110000, "FH_TOT_TRADED_VAL": 71413950, "FH_OPEN_INT": 56000, "FH_CHANGE_IN_OI": 28000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 625.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.3, "FH_TRADE_HIGH_PRICE": 18.55, "FH_TRADE_LOW_PRICE": 14.3, "FH_CLOSING_PRICE": 17.65, "FH_LAST_TRADED_PRICE": 18, "FH_PREV_CLS": 17.3, "FH_SETTLE_PRICE": 17.65, "FH_TOT_TRADED_QTY": 229000, "FH_TOT_TRADED_VAL": 148087700, "FH_OPEN_INT": 116000, "FH_CHANGE_IN_OI": 57000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 625.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 179.35, "FH_TRADE_HIGH_PRICE": 180.65, "FH_TRADE_LOW_PRICE": 99.6, "FH_CLOSING_PRICE": 104.05, "FH_LAST_TRADED_PRICE": 112, "FH_PREV_CLS": 170.8, "FH_SETTLE_PRICE": 104.05, "FH_TOT_TRADED_QTY": 127050, "FH_TOT_TRADED_VAL": 728932057.5, "FH_OPEN_INT": 39300, "FH_CHANGE_IN_OI": 20850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5463 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 140, "FH_TRADE_HIGH_PRICE": 212.9, "FH_TRADE_LOW_PRICE": 129.95, "FH_CLOSING_PRICE": 204.75, "FH_LAST_TRADED_PRICE": 193.2, "FH_PREV_CLS": 149.35, "FH_SETTLE_PRICE": 204.75, "FH_TOT_TRADED_QTY": 88800, "FH_TOT_TRADED_VAL": 512124097.5, "FH_OPEN_INT": 34650, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5463 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 15.4, "FH_TRADE_HIGH_PRICE": 17.5, "FH_TRADE_LOW_PRICE": 11.15, "FH_CLOSING_PRICE": 11.65, "FH_LAST_TRADED_PRICE": 12.6, "FH_PREV_CLS": 15.9, "FH_SETTLE_PRICE": 11.65, "FH_TOT_TRADED_QTY": 409200, "FH_TOT_TRADED_VAL": 185865817.5, "FH_OPEN_INT": 214500, "FH_CHANGE_IN_OI": 188100, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 427.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 17.9, "FH_TRADE_HIGH_PRICE": 22.55, "FH_TRADE_LOW_PRICE": 15.7, "FH_CLOSING_PRICE": 21.7, "FH_LAST_TRADED_PRICE": 21.1, "FH_PREV_CLS": 17.95, "FH_SETTLE_PRICE": 21.7, "FH_TOT_TRADED_QTY": 399300, "FH_TOT_TRADED_VAL": 183242400, "FH_OPEN_INT": 277200, "FH_CHANGE_IN_OI": 41250, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 427.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 47.3, "FH_TRADE_HIGH_PRICE": 63.95, "FH_TRADE_LOW_PRICE": 42.55, "FH_CLOSING_PRICE": 56.25, "FH_LAST_TRADED_PRICE": 57.65, "FH_PREV_CLS": 58.3, "FH_SETTLE_PRICE": 56.25, "FH_TOT_TRADED_QTY": 217700, "FH_TOT_TRADED_VAL": 338043527.5, "FH_OPEN_INT": 36050, "FH_CHANGE_IN_OI": 13650, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1503.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 50, "FH_TRADE_HIGH_PRICE": 62.85, "FH_TRADE_LOW_PRICE": 42.2, "FH_CLOSING_PRICE": 45.6, "FH_LAST_TRADED_PRICE": 44.6, "FH_PREV_CLS": 41.95, "FH_SETTLE_PRICE": 45.6, "FH_TOT_TRADED_QTY": 200200, "FH_TOT_TRADED_VAL": 311042515, "FH_OPEN_INT": 91350, "FH_CHANGE_IN_OI": 16800, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1503.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 53.2, "FH_TRADE_HIGH_PRICE": 59.45, "FH_TRADE_LOW_PRICE": 43.3, "FH_CLOSING_PRICE": 50.75, "FH_LAST_TRADED_PRICE": 53.45, "FH_PREV_CLS": 53.15, "FH_SETTLE_PRICE": 50.75, "FH_TOT_TRADED_QTY": 327275, "FH_TOT_TRADED_VAL": 491664647.5, "FH_OPEN_INT": 142350, "FH_CHANGE_IN_OI": 64350, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1435.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 67.25, "FH_TRADE_HIGH_PRICE": 70.15, "FH_TRADE_LOW_PRICE": 51, "FH_CLOSING_PRICE": 55.8, "FH_LAST_TRADED_PRICE": 53.75, "FH_PREV_CLS": 65, "FH_SETTLE_PRICE": 55.8, "FH_TOT_TRADED_QTY": 88400, "FH_TOT_TRADED_VAL": 133393796.25, "FH_OPEN_INT": 109200, "FH_CHANGE_IN_OI": 15600, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1435.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 38.7, "FH_TRADE_HIGH_PRICE": 39.75, "FH_TRADE_LOW_PRICE": 22.05, "FH_CLOSING_PRICE": 23.3, "FH_LAST_TRADED_PRICE": 23.25, "FH_PREV_CLS": 35.2, "FH_SETTLE_PRICE": 23.3, "FH_TOT_TRADED_QTY": 190675, "FH_TOT_TRADED_VAL": 165376451.25, "FH_OPEN_INT": 87725, "FH_CHANGE_IN_OI": 65250, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 825.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 28.2, "FH_TRADE_HIGH_PRICE": 39.2, "FH_TRADE_LOW_PRICE": 25.4, "FH_CLOSING_PRICE": 37.4, "FH_LAST_TRADED_PRICE": 39.2, "FH_PREV_CLS": 29.7, "FH_SETTLE_PRICE": 37.4, "FH_TOT_TRADED_QTY": 94250, "FH_TOT_TRADED_VAL": 82219132.5, "FH_OPEN_INT": 33350, "FH_CHANGE_IN_OI": -5075, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 825.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 120.65, "FH_TRADE_HIGH_PRICE": 137.15, "FH_TRADE_LOW_PRICE": 83, "FH_CLOSING_PRICE": 85.45, "FH_LAST_TRADED_PRICE": 84.1, "FH_PREV_CLS": 120.6, "FH_SETTLE_PRICE": 85.45, "FH_TOT_TRADED_QTY": 431500, "FH_TOT_TRADED_VAL": 1013204400, "FH_OPEN_INT": 75500, "FH_CHANGE_IN_OI": 63750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2209.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 91.6, "FH_TRADE_HIGH_PRICE": 128, "FH_TRADE_LOW_PRICE": 82.4, "FH_CLOSING_PRICE": 119.95, "FH_LAST_TRADED_PRICE": 120.8, "FH_PREV_CLS": 95.4, "FH_SETTLE_PRICE": 119.95, "FH_TOT_TRADED_QTY": 374500, "FH_TOT_TRADED_VAL": 884468412.5, "FH_OPEN_INT": 103000, "FH_CHANGE_IN_OI": 52250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2209.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 8.05, "FH_TRADE_HIGH_PRICE": 9.3, "FH_TRADE_LOW_PRICE": 7.7, "FH_CLOSING_PRICE": 7.8, "FH_LAST_TRADED_PRICE": 7.75, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 7.8, "FH_TOT_TRADED_QTY": 359920, "FH_TOT_TRADED_VAL": 51728193.2, "FH_OPEN_INT": 261760, "FH_CHANGE_IN_OI": 173416, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 138.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 4.85, "FH_TRADE_HIGH_PRICE": 4.95, "FH_TRADE_LOW_PRICE": 3.3, "FH_CLOSING_PRICE": 3.65, "FH_LAST_TRADED_PRICE": 3.65, "FH_PREV_CLS": 5.05, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 788552, "FH_TOT_TRADED_VAL": 109456580, "FH_OPEN_INT": 850720, "FH_CHANGE_IN_OI": 94888, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 138.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 290, "FH_TRADE_HIGH_PRICE": 339.65, "FH_TRADE_LOW_PRICE": 270.2, "FH_CLOSING_PRICE": 294.4, "FH_LAST_TRADED_PRICE": 293.4, "FH_PREV_CLS": 299.95, "FH_SETTLE_PRICE": 294.4, "FH_TOT_TRADED_QTY": 225250, "FH_TOT_TRADED_VAL": 1734823425, "FH_OPEN_INT": 38500, "FH_CHANGE_IN_OI": 22125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7390 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 282, "FH_TRADE_HIGH_PRICE": 319.8, "FH_TRADE_LOW_PRICE": 228.25, "FH_CLOSING_PRICE": 252.8, "FH_LAST_TRADED_PRICE": 249.85, "FH_PREV_CLS": 269.75, "FH_SETTLE_PRICE": 252.8, "FH_TOT_TRADED_QTY": 252000, "FH_TOT_TRADED_VAL": 1933251518.75, "FH_OPEN_INT": 40750, "FH_CHANGE_IN_OI": 8375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7390 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 21.5, "FH_TRADE_HIGH_PRICE": 33.3, "FH_TRADE_LOW_PRICE": 21.5, "FH_CLOSING_PRICE": 26.75, "FH_LAST_TRADED_PRICE": 27.85, "FH_PREV_CLS": 23.95, "FH_SETTLE_PRICE": 26.75, "FH_TOT_TRADED_QTY": 1120350, "FH_TOT_TRADED_VAL": 670119202.5, "FH_OPEN_INT": 115500, "FH_CHANGE_IN_OI": -26400, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 580.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 16, "FH_TRADE_HIGH_PRICE": 20.4, "FH_TRADE_LOW_PRICE": 10.6, "FH_CLOSING_PRICE": 12.55, "FH_LAST_TRADED_PRICE": 12.05, "FH_PREV_CLS": 18.05, "FH_SETTLE_PRICE": 12.55, "FH_TOT_TRADED_QTY": 1313400, "FH_TOT_TRADED_VAL": 766585173.75, "FH_OPEN_INT": 438900, "FH_CHANGE_IN_OI": 96525, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 580.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 37.5, "FH_TRADE_HIGH_PRICE": 37.5, "FH_TRADE_LOW_PRICE": 24.1, "FH_CLOSING_PRICE": 25.15, "FH_LAST_TRADED_PRICE": 24.4, "FH_PREV_CLS": 197.75, "FH_SETTLE_PRICE": 25.15, "FH_TOT_TRADED_QTY": 32500, "FH_TOT_TRADED_VAL": 34706250, "FH_OPEN_INT": 17000, "FH_CHANGE_IN_OI": 17000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1018.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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, "FH_TRADE_HIGH_PRICE": 42.75, "FH_TRADE_LOW_PRICE": 27.8, "FH_CLOSING_PRICE": 41.25, "FH_LAST_TRADED_PRICE": 42, "FH_PREV_CLS": 30.95, "FH_SETTLE_PRICE": 41.25, "FH_TOT_TRADED_QTY": 87500, "FH_TOT_TRADED_VAL": 94001550, "FH_OPEN_INT": 59000, "FH_CHANGE_IN_OI": 27000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1018.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 170.4, "FH_TRADE_HIGH_PRICE": 175.1, "FH_TRADE_LOW_PRICE": 110, "FH_CLOSING_PRICE": 118.9, "FH_LAST_TRADED_PRICE": 111, "FH_PREV_CLS": 173.75, "FH_SETTLE_PRICE": 118.9, "FH_TOT_TRADED_QTY": 744150, "FH_TOT_TRADED_VAL": 4342801597.5, "FH_OPEN_INT": 241050, "FH_CHANGE_IN_OI": 84750, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5646 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=29-08-2025&to=29-08-2025&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": 129.95, "FH_TRADE_HIGH_PRICE": 178.45, "FH_TRADE_LOW_PRICE": 125.1, "FH_CLOSING_PRICE": 159.15, "FH_LAST_TRADED_PRICE": 169.5, "FH_PREV_CLS": 122.9, "FH_SETTLE_PRICE": 159.15, "FH_TOT_TRADED_QTY": 540900, "FH_TOT_TRADED_VAL": 3164531535, "FH_OPEN_INT": 260250, "FH_CHANGE_IN_OI": 49350, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "29-Aug-2025", "FH_TIMESTAMP_ORDER": "2025-08-28T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5646 } ] } ] }