info@tamealps.com +91 94145 70283
 

Abbott India Limited (ABBOTINDIA) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
28 Jun 2022 18036.50 18200.00 17862.00 18137.05 0.76% 11481 2070.30 22.32
27 Jun 2022 18101.55 18298.00 17937.10 18000.35 -0.32% 12115 2191.87 15.10
24 Jun 2022 18100.00 18200.00 17954.95 18058.45 0.10% 10505 1898.21 16.14
23 Jun 2022 17925.00 18105.00 17810.00 18039.60 0.45% 14917 2677.15
22 Jun 2022 18100.00 18200.00 17864.05 17958.80 -0.91% 12304 2217.64 30.01
21 Jun 2022 17828.40 18195.00 17828.40 18123.20 1.65% 11288 2040.78 26.20
20 Jun 2022 17850.00 18024.55 17701.00 17828.40 -0.46% 13443 2399.05 32.45
17 Jun 2022 17955.15 18200.65 17800.00 17910.15 -0.25% 19491 3511.68 29.49
16 Jun 2022 18000.00 18400.00 17805.70 17955.15 0.25% 12617 2274.04 29.37
15 Jun 2022 17950.00 17999.00 17741.00 17909.90 0.97% 8592 1535.24 36.93
14 Jun 2022 17825.00 17985.40 17673.80 17737.05 -0.94% 9754 1734.23 37.66
13 Jun 2022 18055.00 18098.65 17809.05 17904.85 -1.58% 11584 2076.99
10 Jun 2022 17989.95 18280.00 17800.00 18191.45 0.74% 12116 2185.44 32.52
09 Jun 2022 17706.05 18195.00 17600.00 18057.35 0.48% 15711 2811.50 35.43
08 Jun 2022 17800.00 18350.00 17760.00 17971.65 1.26% 23988 4333.88 14.72
07 Jun 2022 17691.05 18000.00 17691.05 17748.15 0.32% 12134 2156.34 45.25
06 Jun 2022 17828.60 17999.35 17550.00 17691.05 -0.77% 9985 1769.15 31.36
03 Jun 2022 18450.00 18599.00 17764.00 17828.60 -2.98% 16530 3006.73 22.99
02 Jun 2022 17775.50 18595.00 17611.90 18376.15 3.38% 55095 10048.37 39.57
01 Jun 2022 17800.00 18000.00 17699.05 17775.40 0.28% 5702 1015.26 32.83
31 May 2022 17940.00 18077.40 17600.00 17725.30 -0.97% 13243 2369.03 58.51
30 May 2022 17949.00 18193.95 17859.00 17899.45 -0.22% 9441 1703.66 46.87
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 17741.1 17741.1 17675 17675 5 125 0% INF%
04 Apr, 2022 0 0 0 17675 0 125 0% 0%
05 Apr, 2022 0 0 0 17675 0 125 0% 0%
06 Apr, 2022 18000 18000 17900 17900 2 125 1.27% 0%
07 Apr, 2022 18000 18300 18000 18300 3 175 2.23% 40% Fresh Long
08 Apr, 2022 18200 18200 18200 18200 1 175 -0.55% 0%
11 Apr, 2022 0 0 0 18200 0 175 0% 0%
12 Apr, 2022 18106.45 18106.45 18106.45 18106.45 1 200 -0.51% 14.29%
13 Apr, 2022 0 0 0 18106.45 0 200 0% 0%
18 Apr, 2022 17900 17900 17550 17550 4 225 -3.07% 12.5% Fresh Short
19 Apr, 2022 17000 17000 17000 17000 1 250 -3.13% 11.11% Fresh Short
20 Apr, 2022 0 0 0 17000 0 250 0% 0%
21 Apr, 2022 17310 17584.3 17310 17500 5 225 2.94% -12.5% Short Covering
22 Apr, 2022 17550 17661.55 17400 17400 4 225 -0.57% 0%
25 Apr, 2022 17647.25 17680 17585 17585 16 575 1.06% 155.56% Fresh Long
26 Apr, 2022 17739.05 17767.95 17550 17615 6 625 0.17% 8.7%
27 Apr, 2022 17550 17550 17550 17550 1 625 -0.37% 0%
28 Apr, 2022 17577.7 17577.7 17338.65 17397.7 14 500 -0.87% -33.33%
29 Apr, 2022 17469.6 17500.85 17171.2 17213.4 24 700 -1.06% 40% Fresh Short
02 May, 2022 0 0 0 17213.4 0 700 0% 0%
04 May, 2022 17123.6 17123.6 16808.7 16808.75 7 800 -2.35% 14.29% Fresh Short
05 May, 2022 17052.65 17052.65 16809.8 16815.6 13 825 0.04% 3.13%
06 May, 2022 16565.15 17083.85 16565.15 17045.2 12 900 1.37% 9.09% Fresh Long
09 May, 2022 16765 16917.2 16765 16798.35 4 900 -1.45% 0%
10 May, 2022 16795.7 16795.7 16713 16754.35 2 925 -0.26% 2.78%
11 May, 2022 16500 16727.5 16400 16727.5 9 925 -0.16% 0%
13 May, 2022 16800 16864.55 16452.95 16476.45 35 1,400 -1.5% 36.59% Fresh Short
16 May, 2022 16651.65 16652.4 16320.55 16479.1 25 1,400 0.02% 0%
17 May, 2022 16700 17800 16639.5 17654.35 126 1,350 7.13% -3.85% Short Covering
18 May, 2022 17654.35 17950 17501 17843.4 156 2,400 1.07% 77.78% Fresh Long
19 May, 2022 17483.5 18237.4 17449.95 18140.3 245 4,175 1.66% 73.96% Fresh Long
20 May, 2022 17960.65 18339.1 17960.65 18038.2 230 4,100 -0.56% -1.86%
23 May, 2022 18146.7 18363.2 17614.8 17704.5 567 7,175 -1.85% 75% Fresh Short
24 May, 2022 17630.4 18347.1 17401.15 18271.2 868 16,125 3.2% 124.74% Fresh Long
25 May, 2022 18271.2 18431.95 18031.55 18105.25 761 23,950 -0.91% 48.53%
27 May, 2022 17700 17998.9 17562.05 17947.55 381 24,350 -0.87% 2.31%
30 May, 2022 17947.6 18274.5 17882.95 17968.15 310 25,025 0.11% 2.77%
31 May, 2022 18010.9 18075.45 17721.2 17801.85 298 25,550 -0.93% 2.1%
01 Jun, 2022 18499.9 18499.9 17750.4 17839.55 282 26,300 0.21% 2.94%
02 Jun, 2022 17839.5 18650 17725.05 18440.55 1572 34,625 3.37% 31.65% Fresh Long
03 Jun, 2022 18550.2 18689.85 17800.05 17877.3 867 35,200 -3.05% 1.66% Fresh Short
06 Jun, 2022 18041.65 18041.65 17570 17728.4 396 35,125 -0.83% -0.21%
07 Jun, 2022 17820 18023.5 17745.15 17814.95 250 35,575 0.49% 1.28%
08 Jun, 2022 18008.3 18411 17781.15 18003.25 836 35,900 1.06% 0.91% Fresh Long
09 Jun, 2022 17650 18198 17599.95 18081.25 608 35,300 0.43% -1.73%
10 Jun, 2022 17781.05 18298.95 17781 18217.25 500 35,625 0.75% 0.92%
13 Jun, 2022 18000 18125 17785.7 17893.25 471 34,775 -1.78% -2.51% Long Unwinding
14 Jun, 2022 17864.15 17949 17645.45 17775.55 453 35,250 -0.66% 1.37%
15 Jun, 2022 17832.3 18044.95 17755.1 17964.6 390 36,175 1.06% 2.62% Fresh Long
16 Jun, 2022 18099.95 18750 17815.05 17980.25 556 34,700 0.09% -4.44%
17 Jun, 2022 18100 18230.4 17768.15 17915.15 756 35,850 -0.36% 3.31%
20 Jun, 2022 17964.1 17999.8 17660.95 17794.5 796 31,625 -0.67% -15.42%
21 Jun, 2022 17725.05 18219 17725.05 18180.15 647 31,250 2.17% -1.21% Short Covering
22 Jun, 2022 18150 18256.25 17870.45 17937.65 693 30,875 -1.33% -1.23% Long Unwinding
23 Jun, 2022 17937.65 18162.55 17806.45 18080.55 823 31,650 0.8% 2.51%
24 Jun, 2022 18080.6 18200 17996.2 18102.6 811 31,450 0.12% -0.64%
27 Jun, 2022 18169.95 18338.85 17980.1 18032.05 1042 24,650 -0.39% -38.1%
28 Jun, 2022 18149.95 18210.9 17879.55 18150.5 677 20,475 0.66% -25.61%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 3 0 175
16000.00 1 1 1 1 -25 900
16250.00 38.25 0 75
16500.00 9.8 0 450
16750.00 80.05 0 150
50 0 950.05 17000.00 7.05 7.05 7.05 7.05 25 87517.5
17250.00 1.25 35 1.25 35 -25 150
100 25 579.25 579.25 579.25 579.25 17500.00 50.7 50.7 10.3 10.55 -50 1,20012
300 0 313.2 17750.00 140.85 195 21.15 27.4 100 2750.92
1,200 -325 193.5 289 190.2 253.1 18000.00 280 290 71.15 102.4 -375 1,1250.94
750 -75 140 140.05 90 130 18250.00 325.15 0 3250.43
1,625 -125 72.05 75 42 64 18500.00 663.65 663.65 433.25 433.25 -25 4000.25
100 0 25 25 25 25 18750.00no data
3,775 -475 40.15 41.15 20.05 23.75 19000.00no data
300 0 35 19250.00no data
575 0 6.85 6.85 6.85 6.85 19500.00no data
100 0 38.2 19750.00no data
13,850 -850 16.85 16.85 4 11.3 20000.00no data
175 0 19 20500.00no data
1,425 -125 0.75 0.75 0.1 0.65 21000.00no data
125 0 0.15 0.15 0.15 0.15 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 3 3 3 3 -25 175
16000.00 4 5.6 4 4.65 0 925
16250.00 38.25 0 75
16500.00 10 10 9.3 9.8 -25 450
16750.00 80.05 0 150
50 0 950.05 17000.00 35 35 35 35 0 85017
17250.00 212 0 175
75 0 744.5 17500.00 75 75 44 63.1 0 1,25016.67
300 0 313.2 313.2 313.2 313.2 17750.00 79.8 140.85 79.8 140.85 50 1750.58
1,525 -275 276 322.25 230 240.25 18000.00 141.05 240 141.05 220.7 -250 1,5000.98
825 300 233.45 278.15 140 140 18250.00 325.15 325.15 325.15 325.15 0 3250.39
1,750 -75 88 95 65 82.55 18500.00 503.1 503.1 503 503 25 4250.24
100 0 225 18750.00no data
4,250 75 70 86.2 34.85 44.25 19000.00no data
300 0 35 35 35 35 19250.00no data
575 0 25 25 25 25 19500.00no data
100 0 38.2 19750.00no data
14,700 -100 17 20.05 14.05 15.9 20000.00no data
175 0 19 20500.00no data
1,550 -50 0.4 1.05 0.4 1.05 21000.00no data
125 0 0.1 0.1 0.1 0.1 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 3 3 3 3 0 200
16000.00 5 5 4 4 -75 925
16250.00 38.25 0 75
16500.00 35 0 475
16750.00 80.05 0 150
50 0 950.05 17000.00 70.1 0 85017
17250.00 212 0 175
75 0 744.5 17500.00 101 105 101 101.05 25 1,25016.67
300 -25 511 511 511 511 17750.00 155.2 155.2 126.6 147.1 0 1250.42
1,800 0 366.1 375.6 292.85 292.85 18000.00 195.6 257.6 195.6 233.9 100 1,7500.97
525 25 595.95 595.95 187.15 187.15 18250.00 506 0 3250.62
1,825 -50 190 198.1 119.8 124.35 18500.00 610.85 610.85 502.05 502.05 25 4000.22
100 0 225 18750.00no data
4,175 -275 60.25 60.25 49 56.5 19000.00no data
300 0 70 19250.00no data
575 -75 41 41 31.2 33.1 19500.00no data
100 0 38.2 19750.00no data
14,800 175 30 35.05 16 19.8 20000.00no data
175 0 19 20500.00no data
1,600 -50 0.4 0.4 0.4 0.4 21000.00no data
125 0 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 3 3 3 3 -25 200
16000.00 15 17 10 10 -100 1,000
16250.00 38.25 0 75
16500.00 35 0 475
16750.00 80.05 0 150
50 0 950.05 17000.00 70.1 0 85017
17250.00 212 0 175
75 -25 744.5 744.5 744.5 744.5 17500.00 200 210.05 127.05 127.05 -75 1,22516.33
325 -50 408.55 511.05 408.55 511.05 17750.00 299.6 299.6 295.25 295.25 0 1250.38
1,800 25 265.05 385 263 346 18000.00 365 420 232.9 232.95 100 1,6500.92
500 -25 200 285.8 200 238.4 18250.00 506 506 506 506 25 3250.65
1,875 25 133.3 186.6 119.95 186.6 18500.00 738.2 738.2 597.15 597.15 25 3750.2
100 0 225 18750.00no data
4,450 150 60 79 60 79 19000.00no data
300 0 70 70 70 70 19250.00no data
650 0 40.05 40.05 40.05 40.05 19500.00no data
100 0 38.2 19750.00no data
14,625 -100 30 33 25.05 30.65 20000.00no data
175 0 19 20500.00no data
1,650 -25 1 1 0.4 0.4 21000.00no data
125 0 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 9 0 225
16000.00 13.95 13.95 13.95 13.95 -25 1,100
16250.00 38.25 0 75
16500.00 35 0 475
16750.00 80.05 0 150
50 0 950.05 950.05 950.05 950.05 17000.00 70.1 70.1 70.1 70.1 25 85017
17250.00 212 0 175
100 0 820.7 17500.00 132 181.65 132 180.5 -50 1,30013
375 50 600 600 450.8 450.8 17750.00 299.6 0 1250.33
1,775 -150 400 407.55 300 350 18000.00 341.2 432.95 341.2 350 -25 1,5500.87
525 -25 323.15 390.55 182 184 18250.00 505.3 0 3000.57
1,850 25 200 215 140 148.15 18500.00 687.55 687.55 687.55 687.55 25 3500.19
100 0 225 18750.00no data
4,300 125 129.9 129.9 79.95 82.9 19000.00no data
300 0 80.5 80.5 80.5 80.5 19250.00no data
650 50 50 60 50 57.55 19500.00no data
100 0 38.2 19750.00no data
14,725 2,150 39 41.35 27 37 20000.00no data
175 25 19 19 19 19 20500.00no data
1,675 -25 5.25 5.25 5.25 5.25 21000.00no data
125 0 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 9 0 225
16000.00 25 25 16.45 16.45 -25 1,125
16250.00 38.25 0 75
16500.00 40.05 50 20 35 25 475
16750.00 80.05 0 150
50 0 908.25 17000.00 98.1 98.1 61.05 61.1 -75 82516.5
17250.00 212 0 175
100 0 820.7 17500.00 196 197 135.85 139.5 -75 1,35013.5
325 -50 617.1 617.1 392.45 600.5 17750.00 299.6 0 1250.38
1,925 -250 360 478 360 466.1 18000.00 400 400 267.4 273.1 -150 1,5750.82
550 0 182.4 18250.00 505.3 0 3000.55
1,825 -275 250 250.45 200.2 242.4 18500.00 600 600 519.65 519.65 -25 3250.18
100 0 225 18750.00no data
4,175 -275 105 150 80 127.45 19000.00no data
300 0 110.55 19250.00no data
600 25 53 94.95 53 60.3 19500.00no data
100 0 38.2 19750.00no data
12,575 -225 42 49 41.95 44.5 20000.00no data
150 0 31.55 20500.00no data
1,700 0 10.75 21000.00no data
125 0 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 9 0 225
16000.00 40 45 20.05 23.95 -50 1,150
16250.00 9.15 38.25 9.15 38.25 0 75
16500.00 75 75 75 75 0 450
16750.00 80.05 0 150
50 0 908.25 908.25 908.25 908.25 17000.00 240 240 95.15 98.1 0 90018
17250.00 212 0 175
100 0 820.7 17500.00 235.05 300 235 275 0 1,42514.25
375 -25 567.35 567.35 460.2 460.2 17750.00 299.6 0 1250.33
2,175 75 381.1 438 289.25 326.95 18000.00 521.55 589.9 519.9 589.9 50 1,7250.79
550 0 307.45 307.45 182.35 182.4 18250.00 1366.45 1366.45 505.3 505.3 25 3000.55
2,100 25 210 230.35 150 158 18500.00 864.9 864.9 864.9 864.9 0 3500.17
100 0 225 18750.00no data
4,450 -150 120.5 125 75 80 19000.00no data
300 0 110.55 19250.00no data
575 -150 52 60.5 52 52.5 19500.00no data
100 0 38.15 38.2 38.15 38.2 19750.00no data
12,800 300 55 55 35 37.8 20000.00no data
150 0 31.55 20500.00no data
1,700 0 10.75 21000.00no data
125 0 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 9 0 225
16000.00 50 50 39.5 41.6 50 1,200
16250.00 75 0 75
16500.00 123 0 450
16750.00 80.05 0 150
50 0 1172.1 1172.1 1054.85 1054.85 17000.00 200 242.25 121.5 121.5 100 90018
17250.00 245.2 245.2 130.7 212 25 175
100 0 820.7 17500.00 255.05 347.95 195.25 299.85 -50 1,42514.25
400 0 534.3 17750.00 332.9 332.9 299.6 299.6 0 1250.31
2,100 -50 400 600 400 427.4 18000.00 415 550 415 550 0 1,6750.8
550 -25 440.65 440.65 429 429 18250.00 705.85 705.85 705.85 705.85 0 2750.5
2,075 25 277 360 230 238.3 18500.00 854.25 862.3 854.25 862.3 25 3500.17
100 0 244.6 244.6 225 225 18750.00no data
4,600 -75 145 210 105 123.5 19000.00no data
300 50 121 140 110.55 110.55 19250.00no data
725 25 100 105 93.3 100 19500.00no data
100 0 108.7 19750.00no data
12,500 -525 55.4 75 35.05 55 20000.00no data
150 25 31.55 31.55 31.55 31.55 20500.00no data
1,700 0 11.5 11.5 10.75 10.75 21000.00no data
125 0 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 9 0 225
16000.00 30.05 52 30.05 51.15 -75 1,150
16250.00 75 0 75
16500.00 123 0 450
16750.00 80.05 80.05 80.05 80.05 -25 150
50 0 1600 17000.00 100.25 170.6 90 168.5 -100 80016
17250.00 194.65 194.65 194.65 194.65 0 150
100 0 820.7 17500.00 243.3 247 166.1 247 -50 1,47514.75
400 0 534.3 17750.00 336.55 375 336.55 375 0 1250.31
2,150 200 606.55 610.9 429.65 523.35 18000.00 349.95 556.2 312.1 526.45 50 1,6750.78
575 0 443.05 463.9 250 440.65 18250.00 705.85 0 2750.48
2,050 -600 474.95 474.95 197.15 315 18500.00 675 675 675 675 50 3250.16
100 0 244.45 18750.00no data
4,675 -425 250.45 250.55 130.1 165.25 19000.00no data
250 25 100.05 100.05 100.05 100.05 19250.00no data
700 25 110 110 60 100 19500.00no data
100 0 108.7 19750.00no data
13,025 -225 74.25 89.5 50 61.65 20000.00no data
125 0 30 30 30 30 20500.00no data
1,700 25 21.5 25 10.5 11.5 21000.00no data
125 0 1.2 1.2 1.2 1.2 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 9 9 9 9 0 225
16000.00 57.8 60.7 54.6 54.6 75 1,225
16250.00 75 0 75
16500.00 123 0 450
16750.00 130.1 0 175
50 0 1600 17000.00 142.45 142.45 142.45 142.45 25 90018
17250.00 244.65 0 150
100 0 820.7 17500.00 392.6 0 1,52515.25
400 0 534.3 534.3 534.3 534.3 17750.00 375.05 0 1250.31
1,950 -125 415 500 410 487.6 18000.00 622.4 622.4 494.4 494.45 0 1,6250.83
575 50 312 452 312 324.3 18250.00 705.85 0 2750.48
2,650 -375 262 310.5 230 297 18500.00 796.05 0 2750.1
100 0 244.45 18750.00no data
5,100 -325 135 180.2 132.45 166.4 19000.00no data
225 -50 100 100 94.3 98.1 19250.00no data
675 50 88 105 80.1 105 19500.00no data
100 25 108.7 108.7 108.7 108.7 19750.00no data
13,250 100 41.15 79 41.15 74.25 20000.00no data
125 0 30 30 30 30 20500.00no data
1,675 0 3.85 3.85 3.85 3.85 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 10 0 225
16000.00 45 60 35.5 55 50 1,150
16250.00 75 0 75
16500.00 95.05 123 95.05 123 75 450
16750.00 130.1 0 175
50 0 1600 17000.00 183 250 183 226.7 0 87517.5
17250.00 244.65 244.65 244.65 244.65 0 150
100 0 820.7 17500.00 410.65 425 382.4 392.6 0 1,52515.25
400 100 540.15 584.05 520 520 17750.00 375.05 0 1250.31
2,075 350 470.1 500.05 387.05 412.2 18000.00 650.5 687.05 597.65 670.75 -175 1,6250.78
525 0 350 350 350 350 18250.00 693 705.85 693 705.85 -25 2750.52
3,025 0 270 340.7 228.8 277 18500.00 796.05 0 2750.09
100 0 244.45 244.45 244.45 244.45 18750.00no data
5,425 325 200 208.1 130 146.85 19000.00no data
275 25 133.95 133.95 133.95 133.95 19250.00no data
625 150 116 139.9 55 110 19500.00no data
75 0 108.7 19750.00no data
13,150 550 89.95 89.95 64.65 73.75 20000.00no data
125 0 51.2 20500.00no data
1,675 0 24.05 32.05 20.05 20.05 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 10 10 10 10 -25 225
16000.00 45 45 42 42 25 1,100
16250.00 75 0 75
16500.00 95.05 0 375
16750.00 130.1 0 175
50 0 1600 17000.00 164.9 210 161.5 183.25 -50 87517.5
17250.00 280 280 280 280 0 150
100 0 820.7 820.7 820.7 820.7 17500.00 507.75 507.8 324 350 -75 1,52515.25
300 0 629 629 629 629 17750.00 375.05 0 1250.42
1,725 75 676.85 676.85 470.05 470.05 18000.00 564.95 624.95 509.9 584.2 125 1,8001.04
525 50 420.45 420.45 400 400 18250.00 693.95 0 3000.57
3,025 125 379.95 379.95 265.4 296.65 18500.00 796.05 0 2750.09
100 0 305.15 18750.00no data
5,100 275 249.2 252.05 189.6 193.35 19000.00no data
250 50 189.05 189.05 189.05 189.05 19250.00no data
475 -25 100.05 130 99.9 114.9 19500.00no data
75 0 108.7 19750.00no data
12,600 1,850 85 102 79 89.95 20000.00no data
125 0 51.2 51.2 51.2 51.2 20500.00no data
1,675 175 24 35 23 32.7 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 40 0 250
16000.00 52.35 52.35 44.95 45 0 1,075
16250.00 75 130 75 75 50 75
16500.00 95.05 95.05 95.05 95.05 50 375
16750.00 130.1 0 175
50 0 1600 17000.00 160.1 160.1 160.05 160.05 100 92518.5
17250.00 258.15 0 150
100 -25 807.35 954.65 807.35 954.65 17500.00 334.15 350 260 260 50 1,60016
300 -25 862.55 862.55 759.05 793.7 17750.00 375.05 0 1250.42
1,650 -75 515 701.35 515 644.6 18000.00 551.45 551.45 425 427.2 -25 1,6751.02
475 -50 414.9 547.2 399.75 522.05 18250.00 693.95 693.95 693.95 693.95 -25 3000.63
2,900 275 311.2 473.45 310.7 426.25 18500.00 796.05 0 2750.09
100 0 305.15 305.15 305.15 305.15 18750.00no data
4,825 -125 195 299 195 263.55 19000.00no data
200 0 180 180 180 180 19250.00no data
500 25 159.95 179.9 150 179.9 19500.00no data
75 0 108.7 19750.00no data
10,750 -100 86.55 105.35 68.75 95.4 20000.00no data
125 0 63 20500.00no data
1,500 100 25.05 27 22.5 23.7 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 40 40 40 40 25 250
16000.00 55 55 52.35 52.35 100 1,075
16250.00 77.95 100 75 75.05 -75 25
16500.00 95.05 0 325
16750.00 151.4 170 130.1 130.1 -50 175
50 0 1600 17000.00 240 240 210 225 0 82516.5
17250.00 258.15 258.15 258.15 258.15 -25 150
125 50 942.4 942.4 707.2 707.2 17500.00 568.45 568.45 300 300 250 1,55012.4
325 100 643.1 647.7 613.15 613.15 17750.00 375.05 0 1250.38
1,725 125 442.15 672.65 435.05 608.65 18000.00 633.45 638.65 500 508 0 1,7000.99
525 0 445.9 500 428.8 500 18250.00 755.9 755.9 755.85 755.85 0 3250.62
2,625 -100 369.65 420 305 381.25 18500.00 796.05 796.05 796 796.05 -50 2750.1
100 50 262.75 263.6 236.45 237.2 18750.00no data
4,950 375 205 255 178.5 235.6 19000.00no data
200 0 220 19250.00no data
475 -100 118.35 156.35 106 152.15 19500.00no data
75 25 120.8 120.8 108.7 108.7 19750.00no data
10,850 500 78.45 101.55 64 94.8 20000.00no data
125 -25 63 63 63 63 20500.00no data
1,400 -75 25.9 25.9 23 23 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 34.25 41.5 34.25 41.5 50 225
15750.00 55.2 55.2 55.2 55.2 25 25
16000.00 65 69 45 47.65 -375 975
16250.00 118.95 0 100
16500.00 130 162.95 88 95.05 -50 325
16750.00 78.9 120 42.25 120 225 225
50 0 1600 17000.00 190 200 150 150 0 82516.5
17250.00 350 350 350 350 25 175
75 0 770.85 942.3 770.85 942.3 17500.00 450 450 250 326.85 -75 1,30017.33
225 -175 858.6 950 858.6 950 17750.00 375.05 0 1250.56
1,600 -50 590 825.9 500 572.85 18000.00 682.15 689 420.05 588.85 175 1,7001.06
525 75 681 681 447.3 469.3 18250.00 916.85 916.85 710 710 50 3250.62
2,725 100 382 582 311.45 388.1 18500.00 1655.75 1655.75 1655.75 1655.75 25 3250.12
50 25 267.45 378.5 267.45 378.5 18750.00no data
4,575 -250 208.15 370.05 208.15 233.4 19000.00no data
200 -25 135.05 266.3 135.05 220 19250.00no data
575 50 160 235 160 160.2 19500.00no data
50 0 216 19750.00no data
10,350 1,050 78.55 157.5 77.4 87.2 20000.00no data
150 0 43.5 20500.00no data
1,475 325 32.6 52.55 27 28.55 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 30 30 27.3 27.3 50 175
16000.00 90.65 90.65 70.05 70.05 25 1,350
16250.00 118.95 0 100
16500.00 150 150 130 130 50 375
50 0 1600 17000.00 273.3 295.45 223 260 50 82516.5
17250.00 403.45 403.45 403.1 403.1 50 150
75 0 707.55 17500.00 400 465 400 450 150 1,37518.33
400 0 643.15 644 591.45 591.45 17750.00 375.05 0 1250.31
1,650 -75 598.05 609.6 465.95 501.25 18000.00 612.3 710.45 601 710.45 -25 1,5250.92
450 -25 374.5 374.5 374.5 374.5 18250.00 873.9 0 2750.61
2,625 25 313.15 352.55 313 332 18500.00 760.95 0 3000.11
25 0 527.15 18750.00no data
4,825 100 300 300 187.05 224.55 19000.00no data
225 -25 150.1 150.1 150.1 150.1 19250.00no data
525 75 100 121.75 100 121.75 19500.00no data
50 0 216 19750.00no data
9,300 100 81.15 114 74.4 74.8 20000.00no data
150 0 43.5 43.5 43.5 43.5 20500.00no data
1,150 -25 15 31 15 31 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 48 0 125
16000.00 94.45 101.1 52.1 100 325 1,325
16250.00 118.95 118.95 118.95 118.95 0 100
16500.00 157.7 0 325
50 0 1600 17000.00 283.8 313.3 283.8 295 50 77515.5
17250.00 399 0 100
75 25 707.55 707.55 707.55 707.55 17500.00 438.1 550 430.45 484.9 275 1,22516.33
400 200 733 733 560 614.4 17750.00 375.05 0 1250.31
1,725 400 594.1 623.85 430 486.35 18000.00 700 800 665 800 -175 1,5500.9
475 75 477.7 483 477.7 483 18250.00 873.85 873.9 873.85 873.9 -25 2750.58
2,600 -100 337.35 390.75 274.55 313.15 18500.00 760.95 0 3000.12
25 0 527.15 18750.00no data
4,725 425 210 269.25 181 204.75 19000.00no data
250 0 404.9 19250.00no data
450 0 150 150 108 118.4 19500.00no data
50 0 216 19750.00no data
9,200 150 100 109.35 75.1 81.15 20000.00no data
150 0 126.75 20500.00no data
1,175 0 57.95 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 48 48 48 48 25 125
16000.00 55.2 100 44.95 93 275 1,000
16250.00 98 122 98 119 25 100
16500.00 110 159 110 157.7 150 325
50 0 1600 1600 1600 1600 17000.00 170 308 170 282.6 250 72514.5
17250.00 270 399 270 399 50 100
50 0 1253 1253 837.8 837.8 17500.00 226.1 502.55 226.1 467.2 75 95019
200 0 1114.55 1114.55 970.2 1057.75 17750.00 375.4 375.4 375 375.05 -25 1250.63
1,325 25 940 940 559.95 579.15 18000.00 467.45 750 455.45 725 100 1,7251.3
400 -25 609.55 630.05 542.8 545.05 18250.00 600 680 546.95 680 -50 3000.75
2,700 -150 713.25 759.75 370.7 396.75 18500.00 656.9 761 655 760.95 -100 3000.11
25 25 527.15 527.15 527.15 527.15 18750.00no data
4,300 600 476.3 524.95 251.8 270 19000.00no data
250 75 404.95 404.95 404.9 404.9 19250.00no data
450 0 340 340 168.9 177.15 19500.00no data
50 0 216 216 216 216 19750.00no data
9,050 175 209.95 234.25 103 107.55 20000.00no data
150 50 126.75 126.75 126.75 126.75 20500.00no data
1,175 150 85 104.05 57.7 57.95 21000.00no data
125 0 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 29.25 29.25 29.25 29.25 0 100
16000.00 60 70 41.45 52.55 -75 725
16250.00 140 140 122.5 122.5 75 75
16500.00 195 195 190 190 50 175
50 25 1600 1600 1600 1600 17000.00 303 303 155.8 184 275 4759.5
17250.00 443.7 443.7 443.7 443.7 25 50
50 -100 1146.2 1146.25 1118.85 1118.85 17500.00 551.35 551.35 242.55 251.25 400 87517.5
200 25 722.95 1200 600.55 1083.4 17750.00 467.85 467.85 325 333.8 150 1500.75
1,300 -175 557.95 1050 414.65 897.9 18000.00 742.8 742.8 400 467.5 525 1,6251.25
425 0 456 850 414.5 787.9 18250.00 918.7 918.7 497.05 575 350 3500.82
2,850 2,225 280 780 280 651.4 18500.00 862.25 862.25 643.05 729.9 250 4000.14
3,700 1,825 240 564.75 240 446.05 19000.00no data
175 100 199.35 458.9 199.35 351.4 19250.00no data
450 400 192 388.45 192 321.95 19500.00no data
50 -75 124.1 215.6 124.1 215.6 19750.00no data
8,875 6,150 82 260.05 82 193.7 20000.00no data
100 100 76 145.8 76 145.8 20500.00no data
1,025 1,025 61 104.6 58 75.1 21000.00no data
125 50 43.8 43.8 43.8 43.8 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 50 0 100
16000.00 70 77.95 70 75 125 800
16500.00 250 0 125
25 0 802.2 17000.00 333 0 2008
17250.00 320 0 25
150 0 816.25 17500.00 480 480 410 425.85 0 4753.17
175 0 725.7 725.7 613.65 613.65 17750.00no data
1,475 -100 533.3 619.5 500.05 559.95 18000.00 585.8 670 550 670 0 1,1000.75
425 0 456 18250.00no data
625 -25 401.1 440.45 294.95 294.95 18500.00 770 0 1500.24
1,875 0 201.05 240 201.05 202 19000.00no data
75 0 267.05 19250.00no data
50 0 228.65 19500.00no data
125 0 155.95 19750.00no data
2,725 1,550 79.85 109.95 38 89.75 20000.00no data
75 0 53 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 50 0 100
16000.00 72 72 72 72 0 675
16500.00 250 0 125
25 0 802.2 17000.00 333 0 2008
17250.00 320 0 25
150 0 816.25 17500.00 475 480 475 477.5 0 4753.17
175 50 871.8 871.8 748 754.4 17750.00no data
1,575 25 583.8 615.45 431.35 505.9 18000.00 615.05 643.35 550 643.35 -50 1,1000.7
425 -25 470.15 470.15 456 456 18250.00no data
650 -25 388.95 408.45 355.7 355.7 18500.00 770 0 1500.23
1,875 25 253.55 253.55 201.05 201.05 19000.00no data
75 75 270 270 267.05 267.05 19250.00no data
50 0 228.65 19500.00no data
125 0 155.95 155.95 155.95 155.95 19750.00no data
1,175 125 79.95 84 75.6 77.3 20000.00no data
75 0 53 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 50 50 50 50 25 100
16000.00 96.65 96.65 84.95 86.95 50 675
16500.00 250 0 125
25 0 802.2 17000.00 333 0 2008
17250.00 320 0 25
150 0 816.25 17500.00 561.1 0 4753.17
125 -25 743.65 840 743.65 840 17750.00no data
1,550 200 643.25 745 554.7 583.8 18000.00 555.65 555.65 525.05 550 25 1,1500.74
450 0 541.15 541.15 456.4 463.7 18250.00no data
675 200 329.5 450 329.5 370 18500.00 769.95 770 769.95 770 150 1500.22
1,850 100 224.15 299.25 209.05 209.05 19000.00no data
50 25 228.65 228.65 228.65 228.65 19500.00no data
125 25 160 160 160 160 19750.00no data
1,050 150 96 96.05 70.5 79.95 20000.00no data
75 0 53 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 50 0 25
15500.00 47 53 47 53 50 75
16000.00 96 116 92 92 350 625
16500.00 275.2 275.2 250 250 50 125
25 0 802.2 17000.00 333 0 2008
17250.00 320 0 25
150 0 816.25 816.25 816.25 816.25 17500.00 561.1 561.1 561.1 561.1 -25 4753.17
150 100 817.25 817.25 615 621 17750.00no data
1,350 200 599.95 625 456 612.6 18000.00 780.1 807 620 620 100 1,1250.83
450 50 575.4 575.4 525.35 525.35 18250.00no data
475 25 401.45 401.45 320.9 371.85 18500.00no data
1,750 475 325.7 325.7 182 249.1 19000.00no data
25 25 80.3 190 80.3 190 19250.00no data
25 25 228.65 228.65 228.65 228.65 19500.00no data
100 100 160 160 160 160 19750.00no data
900 200 100 109.95 78.9 96.25 20000.00no data
75 0 53 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 45.9 0 25
16000.00 90 90 90 90 -25 175
16500.00 366.05 0 75
25 0 802.2 17000.00 290 290 290 290 25 251
17250.00 320 0 25
150 125 1175.9 1175.95 1167.35 1170.25 17500.00 391.45 422.15 391.45 415.75 75 4252.83
25 25 1112.35 1112.35 1112.35 1112.35 17750.00no data
975 425 851.25 851.25 624.6 745 18000.00 582.7 600.05 521.05 600.05 425 1,0501.08
100 75 731.05 731.1 576 604.85 18250.00no data
475 150 648.75 648.75 498.5 580 18500.00no data
1,250 100 299 341.55 299 332.7 19000.00no data
725 200 180.45 183.8 134 134.5 20000.00no data
75 0 53 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 45.9 0 25
16000.00 150 150 91.65 91.65 100 200
16500.00 366.05 0 75
25 0 802.2 17000.00no data
17250.00 320 0 25
25 0 1142.8 17500.00 685.25 685.25 391.45 391.45 50 35014
550 125 495 840 495 795.8 18000.00 552.35 552.35 458 465.4 375 6251.14
25 0 884.2 18250.00no data
325 250 395.65 624.95 395.65 617.85 18500.00no data
1,150 100 199.5 401 199.5 393 19000.00no data
525 0 100.35 194.95 76 180.45 20000.00no data
75 50 53 53 53 53 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 45.9 45.9 45.9 45.9 0 25
16000.00 150 150 150 150 50 100
16500.00 366.05 0 75
25 0 802.2 17000.00no data
17250.00 320 320 320 320 25 25
25 0 1142.8 17500.00 400 500 400 500 100 30012
425 125 780.35 780.35 500 500 18000.00 421.15 650 421.15 609.15 250 2500.59
25 0 884.2 18250.00no data
75 50 565.35 565.35 525.1 525.65 18500.00no data
1,050 150 300.85 365 222.5 222.5 19000.00no data
525 325 55.55 150 55.55 100.35 20000.00no data
25 25 52.9 52.9 52.9 52.9 21750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 360 0 25
16000.00 555.05 0 50
16500.00 366.05 0 75
25 0 802.2 17000.00no data
25 0 1142.8 17500.00 555 0 2008
300 75 808.05 899.5 687.55 748.85 18000.00no data
25 25 884.2 884.2 884.2 884.2 18250.00no data
25 25 766.85 766.85 657.25 657.25 18500.00no data
900 25 488.85 488.85 481 481 19000.00no data
200 125 154 200 100.15 134.85 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 360 0 25
16000.00 555.05 0 50
16500.00 366.05 0 75
25 0 802.2 17000.00no data
25 0 1142.8 17500.00 555 555 555 555 175 2008
225 125 700 831.6 700 776.05 18000.00no data
875 600 230 399.95 230 381.6 19000.00no data
75 75 180 180 154 154 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 360 0 25
16000.00 555.05 0 50
16500.00 366.1 366.1 366.05 366.05 50 75
25 0 802.2 17000.00no data
25 0 1142.8 17500.00 555 555 555 555 25 251
100 50 700 700 650 699.95 18000.00no data
275 75 250 350 250 299 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 360 360 360 360 25 25
16000.00 505.5 555.05 147.1 555.05 25 50
16500.00 766.85 766.85 766.85 766.85 25 25
25 25 802.2 802.2 802.2 802.2 17000.00no data
25 0 1142.8 17500.00no data
50 25 380 389.5 380 389.5 18000.00no data
200 200 200 350 200 288.9 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
25 0 100 18000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
25 25 100 100 100 100 18000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 0 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
16000.00 250 250 250 250 25 25
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25 0 1142.8 17500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25 25 1142.8 1142.8 1142.8 1142.8 17500.00no data