Historical Contra

Option
Strike
Symbol Date Expiry Open
Price
type

NIFTY 1-Mar-18 28-Mar-18 CE 11,450.00 0

NIFTY 1-Mar-18 28-Mar-18 CE 11,500.00 1.4
NIFTY 1-Mar-18 28-Mar-18 CE 11,550.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,600.00 1.15
NIFTY 1-Mar-18 28-Mar-18 CE 11,650.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,700.00 0.95
NIFTY 1-Mar-18 28-Mar-18 CE 11,750.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,800.00 0.75
NIFTY 1-Mar-18 28-Mar-18 CE 11,850.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 11,900.00 0.85
NIFTY 1-Mar-18 28-Mar-18 CE 11,950.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,000.00 0.85
NIFTY 1-Mar-18 28-Mar-18 CE 12,050.00 1.55
NIFTY 1-Mar-18 28-Mar-18 CE 12,100.00 0.65
NIFTY 1-Mar-18 28-Mar-18 CE 12,150.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,200.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,250.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,350.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,400.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,450.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,500.00 0.85
NIFTY 1-Mar-18 28-Mar-18 CE 12,550.00 0.25
NIFTY 1-Mar-18 28-Mar-18 CE 12,600.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,650.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,700.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,800.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 12,900.00 0.8
NIFTY 1-Mar-18 28-Mar-18 CE 6,700.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 6,800.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 6,900.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,000.00 3,475.25
NIFTY 1-Mar-18 28-Mar-18 CE 7,100.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 10,950.00 5.8
NIFTY 1-Mar-18 28-Mar-18 CE 11,000.00 9
NIFTY 1-Mar-18 28-Mar-18 CE 11,050.00 7.25
NIFTY 1-Mar-18 28-Mar-18 CE 11,100.00 4.8
NIFTY 1-Mar-18 28-Mar-18 CE 11,150.00 4
NIFTY 1-Mar-18 28-Mar-18 CE 7,200.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,400.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,500.00 2,950.00
NIFTY 1-Mar-18 28-Mar-18 CE 7,600.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,700.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,800.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 7,900.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,000.00 2,490.00
NIFTY 1-Mar-18 28-Mar-18 CE 8,100.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,200.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,400.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,500.00 2,011.85
NIFTY 1-Mar-18 28-Mar-18 CE 8,600.00 1,910.00
NIFTY 1-Mar-18 28-Mar-18 CE 8,700.00 1,787.35
NIFTY 1-Mar-18 28-Mar-18 CE 8,800.00 1,682.55
NIFTY 1-Mar-18 28-Mar-18 CE 8,850.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,900.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 8,950.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,000.00 1,504.85
NIFTY 1-Mar-18 28-Mar-18 CE 9,050.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,100.00 1,379.15
NIFTY 1-Mar-18 28-Mar-18 CE 9,150.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,200.00 1,298.50
NIFTY 1-Mar-18 28-Mar-18 CE 9,250.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,300.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,350.00 0
NIFTY 1-Mar-18 28-Mar-18 CE 9,400.00 1,114.20
NIFTY 1-Mar-18 28-Mar-18 CE 9,450.00 0
Historical Contract-wise Price Volume Data

Turnover * 
Settle No. of
High Low Close LTP
Price contracts
in 
 Lacs
0 0 2.05 2.05 1.65 0 0
1.65 1.35 1.5 1.45 1.5 14,838 127,993.79
0 0 17.85 0 0.85 0 0
1.45 1.1 1.35 1.35 1.35 378 3,288.96
0 0 12.4 0 0.4 0 0
1.3 0.8 1.25 0.85 1.25 1,116 9,793.87
0 0 8.5 0 0.2 0 0
1.1 0.75 1 1 1 669 5,921.11
0 0 5.7 0 0.1 0 0
0.85 0.7 0.7 0.7 0.7 70 624.79
0 0 12.6 12.6 0.05 0 0
0.85 0.65 0.7 0.65 0.7 3,789 34,102.99
2 1.5 1.7 1.9 1.7 4 36.16
0.95 0.65 0.95 0.95 0.95 20 181.51
0 0 1.25 0 0.05 0 0
0 0 0.9 0.9 0 0 0
0 0 0.5 0 0 0 0
0 0 5.25 0 0 0 0
0 0 0.7 0 0 0 0
0 0 0.85 0.85 0 0 0
0 0 0.65 0 0 0 0
0.95 0.75 0.85 0.95 0.85 1,158 10,856.94
0.25 0.25 0.25 0.25 0.25 1 9.41
0 0 0.9 0.9 0 0 0
0 0 0.3 0.3 0 0 0
0 0 0.5 0.5 0 0 0
0 0 0.9 0.9 0 0 0
0.8 0.65 0.65 0.65 0.65 52 503.13
0 0 3,757.50 3,760.00 3,790.70 0 0
0 0 2,811.50 0 3,691.20 0 0
0 0 2,718.05 0 3,591.65 0 0
3,485.00 3,418.00 3,428.45 3,418.00 3,428.45 79 619.89
 0 0 2,531.25 0 3,392.65 0 0
12.6 5.8 10.05 9.65 10.05 851 6,995.79
11.05 7.2 7.7 7.4 7.7 62,204 513,570.80
7.25 5.65 6.05 6 6.05 184 1,525.80
5.35 4.25 4.45 4.45 4.45 18,793 156,518.06
4.5 3.55 3.85 3.85 3.85 46 384.81
0 0 2,437.95 0 3,293.10 0 0
0 0 2,344.80 0 3,193.60 0 0
0 0 2,251.85 0 3,094.10 0 0
2,950.00 2,950.00 2,950.00 2,950.00 2,950.00 1 7.84
0 0 2,066.65 0 2,895.05 0 0
0 0 1,974.65 0 2,795.55 0 0
0 0 1,883.10 0 2,696.00 0 0
0 0 1,792.15 0 2,596.50 0 0
2,500.00 2,430.00 2,444.70 2,430.00 2,444.70 112 879.75
0 0 1,612.70 0 2,397.45 0 0
0 0 2,130.90 2,130.90 2,297.95 0 0
0 0 2,230.00 2,230.00 2,198.45 0 0
0 0 2,025.00 2,025.00 2,098.90 0 0
2,011.85 1,932.00 1,944.65 1,932.00 1,944.65 57 447.83
1,911.80 1,828.60 1,843.55 1,830.00 1,843.55 252 1,978.33
1,807.00 1,748.00 1,754.80 1,748.00 1,754.80 23 180.76
1,682.55 1,650.95 1,650.95 1,650.95 1,650.95 2 15.7
0 0 1,573.25 0 1,651.10 0 0
0 0 1,627.40 1,602.35 1,601.30 0 0
0 0 1,620.95 0 1,551.55 0 0
1,515.55 1,431.60 1,443.40 1,434.45 1,443.40 928 7,291.79
0 0 1,571.60 0 1,452.05 0 0
1,388.90 1,379.15 1,388.90 1,388.90 1,388.90 3 23.59
0 0 1,473.40 0 1,352.55 0 0
1,304.40 1,262.00 1,284.50 1,284.50 1,284.50 18 141.55
0 0 1,375.40 0 1,253.05 0 0
0 0 1,164.00 1,164.00 1,203.30 0 0
0 0 1,277.70 0 1,153.60 0 0
1,114.20 1,047.95 1,047.95 1,047.95 1,047.95 9 70.78
0 0 1,180.50 0 1,054.25 0 0
 Premium
Turnover **  Underly
Change in
Open Int ing
OI
in  Value
 Lacs
0 75 0 -
16.04 2,453,325 281,100 -
0 0 0 -
0.36 250,200 16,050 -
0 0 0 -
0.97 213,000 12,900 -
0 0 0 -
0.46 308,550 -1,425 -
0 0 0 -
0.04 63,600 -1,875 -
0 75 0 -
1.99 1,696,275 -38,475 -
0.01 225 0 -
0.01 10,275 75 -
0 0 0 -
0 17,475 0 -
0 0 0 -
0 0 0 -
0 0 0 -
0 2,550 0 -
0 0 0 -
0.69 664,050 -3,825 -
0 31,050 -75 -
0 2,775 0 -
0 15,450 0 -
0 1,275 0 -
0 975 0 -
0.03 103,650 1,875 -
0 50,625 0 -
0 0 0 -
0 0 0 -
205.14 226,125 -2,550 -
 0 0 0 -
6.96 50,100 -3,450 -
387.8 3,652,575 278,700 -
0.9 38,700 1,125 -
66.34 1,243,125 19,350 -
0.14 18,150 1,125 -
0 0 0 -
0 0 0 -
0 0 0 -
2.21 1,950 75 -
0 0 0 -
0 0 0 -
0 0 0 -
0 0 0 -
207.75 90,900 -6,450 -
0 0 0 -
0 75 0 -
0 3,150 0 -
0 825 0 -
84.46 750,225 150 -
352.93 1,922,775 8,925 -
30.68 1,178,700 -1,575 -
2.5 71,625 0 -
0 0 0 -
0 39,075 0 -
0 0 0 -
1,027.79 2,271,975 -17,700 -
0 0 0 -
3.12 15,900 75 -
0 0 0 -
17.35 65,700 0 -
0 0 0 -
0 72,150 0 -
0 0 0 -
7.33 72,975 -75 -
0 0 0 -