info@tamealps.com +91 94145 70283

Aditya Birla Fashion and Retail Limited (ABFRL) 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
14 Jan 2022 306.50 312.80 304.00 308.00 -0.15% 4749708 14691.77 28.49
13 Jan 2022 303.50 309.40 302.00 308.45 2.46% 4001270 12243.35 18.25
12 Jan 2022 295.95 307.85 294.95 301.05 2.31% 8332254 25285.76 24.05
11 Jan 2022 293.00 296.20 290.75 294.25 0.39% 1773684 5215.32
10 Jan 2022 293.00 298.30 292.20 293.10 0.36% 2869860 8465.43 26.79
07 Jan 2022 296.85 297.90 288.75 292.05 -0.56% 6220061 18297.46 12.09
06 Jan 2022 283.00 295.05 280.20 293.70 2.28% 3792446 10986.38 25.81
05 Jan 2022 286.35 289.30 281.85 287.15 0.28% 3496376 10019.62 18.80
04 Jan 2022 272.40 288.15 272.25 286.35 4.66% 5230203 14770.54 19.54
03 Jan 2022 272.00 274.40 269.15 273.60 0.50% 2755950 7505.99 20.15
31 Dec 2021 261.80 273.40 261.40 272.25 4.17% 3592084 9661.48 31.45
30 Dec 2021 265.70 267.30 257.15 261.35 -1.69% 2623592 6840.42 34.78
29 Dec 2021 270.40 273.10 263.85 265.85 -1.50% 2057335 5532.27 26.20
28 Dec 2021 275.00 276.55 268.40 269.90 -1.51% 1785747 4842.72 33.45
27 Dec 2021 269.00 277.00 266.15 274.05 0.50% 1531085 4185.55 17.53
24 Dec 2021 278.75 280.50 271.20 272.70 -2.17% 1553696 4270.33 15.56
23 Dec 2021 278.60 282.80 271.00 278.75 0.58% 1816743 5081.35 27.17
22 Dec 2021 273.25 279.35 271.30 277.15 2.38% 2768950 7643.94 23.94
21 Dec 2021 259.45 277.00 259.45 270.70 4.82% 6656047 17936.28 17.70
20 Dec 2021 265.00 265.35 253.05 258.25 -4.14% 3392227 8786.45 29.19
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 258.05 0 0 0% NAN%
01 Nov, 2021 273.7 274.35 273.7 274.35 2 5,200 6.32% INF% Fresh Long
02 Nov, 2021 284 288 284 288 2 10,400 4.98% 100% Fresh Long
03 Nov, 2021 297.5 298.05 293.2 293.25 7 18,200 1.82% 75% Fresh Long
08 Nov, 2021 0 0 0 288.85 0 20,800 -1.5% 0%
09 Nov, 2021 302.4 309.5 299 309.3 14 33,800 7.08% 62.5% Fresh Long
10 Nov, 2021 311.35 312 301.1 301.1 13 44,200 -2.65% 30.77% Fresh Short
11 Nov, 2021 0 0 0 301.1 0 44,200 0% 0%
12 Nov, 2021 302.45 305 302.45 305 6 49,400 1.3% 11.76% Fresh Long
15 Nov, 2021 304.05 304.05 300.9 300.9 2 54,600 -1.34% 10.53% Fresh Short
16 Nov, 2021 292.6 294.15 292.6 294.15 2 59,800 -2.24% 9.52% Fresh Short
17 Nov, 2021 285 285.05 283 284.35 4 65,000 -3.33% 8.7% Fresh Short
18 Nov, 2021 285 288 285 288 2 65,000 1.28% 0%
22 Nov, 2021 284.25 284.25 271.9 272.65 13 72,800 -5.33% 12% Fresh Short
23 Nov, 2021 277 280.55 275.75 280.3 13 88,400 2.81% 21.43% Fresh Long
24 Nov, 2021 280.8 280.8 274.65 274.95 16 91,000 -1.91% 2.94% Fresh Short
25 Nov, 2021 274 279.9 274 278.55 26 96,200 1.31% 5.71% Fresh Long
26 Nov, 2021 275.8 276 258 260.5 40 109,200 -6.48% 13.51% Fresh Short
29 Nov, 2021 254.7 261.9 247.55 256.25 26 111,800 -1.63% 2.38% Fresh Short
30 Nov, 2021 260.8 265.5 256.45 256.45 23 127,400 0.08% 13.95%
01 Dec, 2021 260 262.95 255 262.25 39 135,200 2.26% 6.12% Fresh Long
02 Dec, 2021 260.85 265 260.85 263.9 13 140,400 0.63% 3.85%
03 Dec, 2021 264.5 271.5 264.5 266.9 27 153,400 1.14% 9.26% Fresh Long
06 Dec, 2021 263.2 264.5 257.9 258.3 18 140,400 -3.22% -10.2% Long Unwinding
07 Dec, 2021 264.85 265.1 258.75 264.55 14 145,600 2.42% 3.7% Fresh Long
08 Dec, 2021 268.85 275.05 268.85 274.7 32 163,800 3.84% 12.5% Fresh Long
09 Dec, 2021 278.4 278.4 271.45 273.3 28 158,600 -0.51% -3.39%
10 Dec, 2021 275.5 275.5 273.7 274.7 5 150,800 0.51% -5.45%
13 Dec, 2021 275.75 276.75 267.6 269.15 35 171,600 -2.02% 13.79% Fresh Short
14 Dec, 2021 269 292.5 268.45 286.5 350 296,400 6.45% 72.73% Fresh Long
15 Dec, 2021 288.2 294.25 282.2 284.05 213 335,400 -0.86% 13.16%
16 Dec, 2021 286.35 287.4 274.95 276.5 166 429,000 -2.66% 27.91% Fresh Short
17 Dec, 2021 273.7 281.55 269.45 271.25 146 444,600 -1.9% 3.64% Fresh Short
20 Dec, 2021 265.2 265.2 255 259.75 138 455,000 -4.24% 2.34% Fresh Short
21 Dec, 2021 263.8 278.8 261.9 272.35 542 1,164,800 4.85% 156% Fresh Long
22 Dec, 2021 274.8 279.85 274.05 278.45 161 1,190,800 2.24% 2.23% Fresh Long
23 Dec, 2021 279.65 284.1 279.55 280.5 506 2,145,000 0.74% 80.13%
24 Dec, 2021 281 281.3 272.65 273.55 333 2,389,400 -2.48% 11.39% Fresh Short
27 Dec, 2021 270.15 278 269.05 275.8 1528 5,213,000 0.82% 118.17%
28 Dec, 2021 277.95 278 270 271.45 1027 6,656,000 -1.58% 27.68% Fresh Short
29 Dec, 2021 271 273.8 265.55 267.45 1342 7,748,000 -1.47% 16.41% Fresh Short
30 Dec, 2021 266.55 268.4 258.4 262.4 1780 9,334,000 -1.89% 20.47% Fresh Short
31 Dec, 2021 263.65 273.75 263.3 272.85 2319 9,872,200 3.98% 5.77% Fresh Long
03 Jan, 2022 273.1 275.8 270 275.05 1807 10,025,600 0.81% 1.55%
04 Jan, 2022 273.8 289.05 273.8 287.55 3097 10,753,600 4.54% 7.26% Fresh Long
05 Jan, 2022 286.7 290.8 283.4 288.2 1973 10,745,800 0.23% -0.07%
06 Jan, 2022 283.6 295.35 281.55 294.45 2170 10,821,200 2.17% 0.7% Fresh Long
07 Jan, 2022 296.3 298.8 289.1 293.3 3292 10,990,200 -0.39% 1.56%
10 Jan, 2022 293.3 298.85 293.15 294.1 1827 10,959,000 0.27% -0.29%
11 Jan, 2022 293.55 297.45 292 295.15 1213 10,855,000 0.36% -0.97%
12 Jan, 2022 296.7 309 295.75 302.45 4352 12,061,400 2.47% 11.11% Fresh Long
13 Jan, 2022 303.35 310.8 303.05 309.75 2929 12,526,800 2.41% 3.86% Fresh Long
14 Jan, 2022 299.2 314 299.2 308.45 2857 12,040,600 -0.42% -4.21%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.1 0.1 0.1 0.1 0 111,800
220.00 0.2 0.2 0.2 0.2 0 44,200
5,200 0 46 230.00 0.2 0 15,6003
235.00 0.35 0 2,600
240.00 0.35 0.35 0.3 0.3 -7,800 197,600
245.00 0.55 0 5,200
10,400 -2,600 60.55 60.55 60.55 60.55 250.00 0.45 0.55 0.35 0.5 -5,200 301,60029
255.00 1.1 0 18,200
57,200 0 46.7 260.00 0.8 0.9 0.7 0.8 -7,800 418,6007.32
46,800 0 44 265.00 0.8 0.9 0.8 0.85 -7,800 44,2000.94
208,000 -2,600 38 42.85 38 38 270.00 1.25 1.5 0.9 1.3 -15,600 423,8002.04
252,200 -2,600 35.75 35.75 35.75 35.75 275.00 1.1 1.5 1.1 1.5 0 72,8000.29
273,000 -7,800 31.25 32.45 31.05 31.15 280.00 2.2 2.4 1.7 2.2 -13,000 717,6002.63
101,400 -5,200 27.5 29.4 26.6 26.75 285.00 2.05 3.1 2.05 3.1 2,600 98,8000.97
309,400 -13,000 21 25.7 21 21.7 290.00 4.2 4.25 2.55 3.65 28,600 691,6002.24
124,800 -13,000 20.7 21.75 18.2 18.2 295.00 4 4.6 3.8 4.5 0 85,8000.69
808,600 -28,600 17.2 18.5 13.25 15 300.00 7.5 7.5 4.8 6.65 72,800 423,8000.52
317,200 -91,000 12.85 15.5 11.5 12.5 305.00 7.4 9.15 7 7.9 2,600 31,2000.1
1,448,200 39,000 10.25 13 9.2 10.2 310.00 11.5 12.6 9 11.6 91,000 293,8000.2
384,800 104,000 7.8 10.75 6.95 8.05 315.00 15.4 15.4 14.35 14.35 5,200 5,2000.01
1,281,800 137,800 6.05 8.8 5.8 6.5 320.00 16.9 17.8 16.9 17.8 5,200 5,2000
148,200 54,600 5.75 6.85 4.75 5.05 325.00no data
889,200 -150,800 4.2 5.65 3.75 4.05 330.00no data
46,800 2,600 4 4.4 3 3 335.00no data
364,000 -18,200 2.4 3.5 2.25 2.4 340.00no data
670,800 18,200 1.05 2.05 1.05 1.3 350.00no data
20,800 2,600 1.45 1.45 1 1 355.00no data
26,000 18,200 1 1.25 0.8 0.85 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.2 0 111,800
220.00 0.3 0 44,200
5,200 0 46 230.00 0.2 0 15,6003
235.00 0.35 0 2,600
240.00 0.35 0.5 0.35 0.4 2,600 205,400
245.00 0.55 0 5,200
13,000 0 48 250.00 0.65 0.9 0.5 0.65 -13,000 306,80023.6
255.00 0.85 1.15 0.85 1.1 0 18,200
57,200 2,600 46.7 46.7 46.7 46.7 260.00 1.15 1.2 0.7 0.8 -7,800 426,4007.45
46,800 0 44 44 44 44 265.00 1.35 1.35 0.8 0.8 0 52,0001.11
210,600 2,600 37.75 37.75 36.15 36.15 270.00 1.55 1.85 1.25 1.35 -39,000 439,4002.09
254,800 -5,200 33.1 36.5 32.25 36.5 275.00 1.95 1.95 1.75 1.75 -2,600 72,8000.29
280,800 -18,200 26.7 32 26.1 31.3 280.00 2.8 2.8 2 2.2 -59,800 730,6002.6
106,600 -7,800 24.5 27.9 24.45 27.8 285.00 3.6 3.7 2.5 2.75 5,200 96,2000.9
322,400 -46,800 18.8 24.15 18.6 23.7 290.00 4.95 5.3 3.3 3.65 -5,200 663,0002.06
137,800 -18,200 16.55 19.6 16.3 19.3 295.00 6.1 6.25 4.3 4.5 10,400 85,8000.62
837,200 -127,400 13.35 16.9 12.4 16.25 300.00 9.65 9.7 6.2 6.5 119,600 351,0000.42
408,200 41,600 10.05 13.9 10 13.45 305.00 11.45 11.5 9.85 10.7 10,400 28,6000.07
1,409,200 -504,400 9.45 11.5 8 11.1 310.00 14.3 14.95 10.45 11.2 85,800 202,8000.14
280,800 33,800 7.9 9.4 6.35 9.1 315.00no data
1,144,000 260,000 5.3 7.6 5 7.4 320.00no data
93,600 26,000 4.65 6.1 3.95 5.9 325.00no data
1,040,000 522,600 3.4 5.05 3 4.9 330.00no data
44,200 20,800 2.5 4.05 2.5 3.85 335.00no data
382,200 140,400 2 3.2 1.75 3.1 340.00no data
652,600 39,000 1 1.8 0.95 1.75 350.00no data
18,200 13,000 0.9 1.65 0.75 1.35 355.00no data
7,800 7,800 1 1 1 1 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.15 0.2 0.15 0.2 2,600 111,800
220.00 0.3 0 44,200
5,200 0 46 230.00 0.2 0.2 0.2 0.2 0 15,6003
235.00 0.35 0.4 0.35 0.35 -75,400 2,600
240.00 0.4 0.6 0.4 0.55 -13,000 202,800
245.00 0.55 0.55 0.5 0.55 -2,600 5,200
13,000 0 48 250.00 0.5 0.9 0.45 0.85 -44,200 319,80024.6
255.00 0.8 1 0.75 0.85 -10,400 18,200
54,600 0 45.85 49.1 45.85 49.1 260.00 1.15 1.4 0.8 1.2 -96,200 434,2007.95
46,800 0 38 44.3 38 44.3 265.00 1.1 1.35 1 1.35 -2,600 52,0001.11
208,000 -15,600 28 39.1 28 37.75 270.00 2 2 1.2 1.9 -57,200 478,4002.3
260,000 -7,800 24 34.3 24 32.75 275.00 1.85 2.35 1.6 1.85 10,400 75,4000.29
299,000 -44,200 20.4 30.3 19.15 25.05 280.00 4 4 2.05 3.1 286,000 790,4002.64
114,400 -10,400 21 24.7 16.4 21.75 285.00 4.35 4.45 3 4 46,800 91,0000.8
369,200 -278,200 13.3 22.75 13.15 17.85 290.00 8.45 8.45 4 5.55 210,600 668,2001.81
156,000 -270,400 11.05 19.1 11.05 14.8 295.00 9.65 9.65 5.4 7.55 33,800 75,4000.48
964,600 -317,200 8.8 16.45 8.7 12.25 300.00 12.05 12.05 7.2 9.65 140,400 231,4000.24
366,600 270,400 7 13.7 7 9.95 305.00 11.2 12.4 9.5 12.4 18,200 18,2000.05
1,913,600 1,427,400 5.4 11.3 5.4 8.15 310.00 13.35 15.75 12.1 15.6 117,000 117,0000.06
247,000 176,800 5 9.15 4.55 6.4 315.00no data
884,000 91,000 3.2 7.35 3.2 5 320.00no data
67,600 46,800 5 6 3.8 4 325.00no data
517,400 314,600 1.7 4.75 1.7 3.15 330.00no data
23,400 20,800 1.9 3.65 1.9 2.25 335.00no data
241,800 174,200 1.35 2.95 1.35 1.85 340.00no data
613,600 413,400 0.75 1.95 0.75 1 350.00no data
5,200 5,200 1.3 1.4 0.9 0.9 355.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.85 2.95 0.2 0.25 57,200 109,200
220.00 0.3 0.3 0.3 0.3 0 44,200
5,200 0 46 230.00 0.35 0 15,6003
235.00 0.6 1.55 0.6 0.75 78,000 78,000
240.00 0.6 0.65 0.55 0.65 10,400 215,800
245.00 0.95 0 7,800
13,000 0 48 250.00 0.65 1 0.65 0.85 -13,000 364,00028
255.00 1.35 1.35 1 1 0 28,600
54,600 0 35.3 260.00 2.3 2.3 1.3 1.4 -18,200 530,4009.71
46,800 -2,600 33.25 33.25 29.4 30.2 265.00 1.9 1.9 1.9 1.9 -2,600 54,6001.17
223,600 -2,600 27.8 27.8 27.8 27.8 270.00 2.7 2.7 2.15 2.35 -20,800 535,6002.4
267,800 0 24.05 275.00 3.3 3.6 3.15 3.15 2,600 65,0000.24
343,200 -5,200 19.1 20.2 17.15 19.05 280.00 5.25 5.25 4.1 4.4 28,600 504,4001.47
124,800 -5,200 16.5 16.5 15.8 15.8 285.00 5.8 6.15 5.8 6.15 -2,600 44,2000.35
647,400 -39,000 12.8 14.6 11.5 13.3 290.00 8 9.2 7.3 8.35 -28,600 457,6000.71
426,400 5,200 10.95 11.9 9.65 10.7 295.00 14.25 14.25 10.2 10.2 2,600 41,6000.1
1,281,800 -98,800 8.65 9.6 7.45 8.65 300.00 14 15 12.1 13.35 -5,200 91,0000.07
96,200 -5,200 6.75 7.3 5.8 6.8 305.00no data
486,200 -23,400 5.25 6 4.45 5.15 310.00no data
70,200 -2,600 3.9 4.4 3.9 4.2 315.00no data
793,000 26,000 3 3.45 2.5 3.1 320.00no data
20,800 -5,200 2.55 2.55 2.15 2.15 325.00no data
202,800 -15,600 2 2.05 1.45 1.7 330.00no data
2,600 0 1.3 335.00no data
67,600 2,600 1.45 1.45 1 1 340.00no data
200,200 5,200 0.8 0.8 0.6 0.7 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.25 0 52,000
220.00 0.7 1.4 0.25 0.25 31,200 44,200
5,200 0 46 230.00 0.25 0.35 0.25 0.35 -2,600 15,6003
240.00 0.5 0.65 0.5 0.65 10,400 205,400
245.00 0.95 0 7,800
13,000 0 48 48 48 48 250.00 1.15 1.15 0.8 1.05 -28,600 377,00029
255.00 1.35 1.35 1.05 1.35 2,600 28,600
54,600 -5,200 36.9 38.25 34.35 35.3 260.00 1.7 2.35 1.15 1.75 0 548,60010.05
49,400 2,600 32.4 33.05 32.4 33.05 265.00 2.2 2.2 1.45 1.8 0 57,2001.16
226,200 -18,200 28.95 29.65 26.5 26.8 270.00 2.55 2.85 2 2.7 23,400 556,4002.46
267,800 -10,400 23.55 24.85 23.45 24.05 275.00 3.5 3.7 3.2 3.7 -2,600 62,4000.23
348,400 -15,600 20.25 21.95 18.4 18.85 280.00 5.5 5.5 3.9 4.95 0 475,8001.37
130,000 0 17.45 18.45 17.45 18 285.00 5.5 7 5.4 7 -7,800 46,8000.36
686,400 -169,000 13.5 15.75 12.7 13.05 290.00 8.4 9.25 6.9 8.9 -174,200 486,2000.71
421,200 -62,400 11 13 10.45 10.65 295.00 10.7 10.95 9.6 9.6 -5,200 39,0000.09
1,380,600 7,800 8.55 10.75 8.25 8.45 300.00 13.7 14.5 12.1 14.05 26,000 96,2000.07
101,400 2,600 7.4 8.55 6.75 6.75 305.00no data
509,600 49,400 5.9 6.9 5.1 5.25 310.00no data
72,800 13,000 5.8 5.8 4 4.05 315.00no data
767,000 5,200 3.75 4.15 2.75 3.1 320.00no data
26,000 0 3.2 3.2 2.5 2.55 325.00no data
218,400 33,800 2.15 2.35 1.7 1.75 330.00no data
2,600 0 1.3 335.00no data
65,000 0 1.9 1.9 1.3 1.3 340.00no data
195,000 18,200 0.95 0.95 0.6 0.8 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.25 0 52,000
220.00 0.4 0 13,000
5,200 0 46 230.00 0.5 0 18,2003.5
240.00 0.75 0.85 0.65 0.7 -13,000 195,000
245.00 0.95 0.95 0.95 0.95 2,600 7,800
13,000 0 39.9 250.00 1.2 1.3 1 1.15 5,200 405,60031.2
255.00 1.1 1.4 1.1 1.35 10,400 26,000
59,800 -5,200 37.45 38.5 35 35.4 260.00 1.6 2.6 1.45 1.95 15,600 548,6009.17
46,800 5,200 29.85 31.35 29.8 31.35 265.00 2.5 3 2.2 2.8 2,600 57,2001.22
244,400 -23,400 27.8 30.15 24.25 26.1 270.00 2.8 4.55 2.5 3 127,400 533,0002.18
278,200 -18,200 22.05 25.75 20.35 22 275.00 5 5 3.2 3.2 7,800 65,0000.23
364,000 -85,800 21.1 22.85 16.7 18.45 280.00 4.8 7.7 4.4 5.55 88,400 475,8001.31
130,000 -46,800 17.95 19.45 13.8 15.4 285.00 6.5 8.45 6 7.75 20,800 54,6000.42
855,400 197,600 15.5 16.5 11.2 13 290.00 7.65 12.85 7.6 9.75 517,400 660,4000.77
483,600 231,400 12.9 13.7 9.2 10.8 295.00 12 15.85 9.8 12.55 31,200 44,2000.09
1,372,800 280,800 10.2 11.5 7.15 8.7 300.00 16.4 16.4 12.6 14.95 23,400 70,2000.05
98,800 59,800 8.3 9.35 5.95 6.9 305.00no data
460,200 179,400 6.75 7.7 4.65 5.7 310.00no data
59,800 23,400 5.65 6.3 3.6 4.55 315.00no data
761,800 -5,200 4.45 4.95 2.65 3.55 320.00no data
26,000 15,600 3.1 3.35 2.5 2.95 325.00no data
184,600 130,000 2.6 3.25 1.85 2.1 330.00no data
2,600 0 1.3 335.00no data
65,000 49,400 2 2.2 1.3 1.65 340.00no data
176,800 65,000 1.2 1.6 0.8 0.9 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 0.25 0 52,000
220.00 0.4 0 13,000
5,200 0 46 230.00 0.5 0 18,2003.5
240.00 1 1 0.7 0.75 7,800 208,000
245.00 1 0 5,200
13,000 0 39.9 250.00 1.5 1.5 1.1 1.2 13,000 400,40030.8
255.00 1.55 0 15,600
65,000 -5,200 33.25 35.6 33.25 35.6 260.00 3.3 3.95 1.7 1.85 26,000 533,0008.2
41,600 -5,200 23.85 23.85 22.15 22.2 265.00 3.8 3.95 2.5 2.55 10,400 54,6001.31
267,800 -78,000 18.85 27.7 18.05 27.3 270.00 5.25 5.9 3 3.2 44,200 405,6001.51
296,400 -15,600 15.8 23.95 15.65 23.65 275.00 7.5 7.5 3.8 4.2 2,600 57,2000.19
449,800 -36,400 10.3 20.55 10.3 20.05 280.00 8.75 9.95 5.3 5.7 23,400 387,4000.86
176,800 -31,200 10.2 17.2 9.5 16.85 285.00 11.75 12.7 7.3 7.5 23,400 33,8000.19
657,800 -234,000 8.4 14.5 7.8 14.05 290.00 14.45 15.4 9.45 9.75 75,400 143,0000.22
252,200 5,200 6.55 12 6.5 11.75 295.00 17.5 17.5 11.85 12.2 2,600 13,0000.05
1,092,000 234,000 5.1 10 4.95 9.6 300.00 16.9 18.05 14.7 16.4 31,200 46,8000.04
39,000 20,800 4.4 8 4.4 7.75 305.00no data
280,800 98,800 2.9 6.55 2.9 6.25 310.00no data
36,400 2,600 4.3 5 4.3 4.8 315.00no data
767,000 171,600 2.2 4.15 1.6 3.9 320.00no data
10,400 -2,600 1.8 3 1.8 3 325.00no data
54,600 18,200 0.85 2.85 0.85 2.6 330.00no data
2,600 0 1.3 335.00no data
15,600 2,600 0.35 1.75 0.35 1.7 340.00no data
111,800 57,200 0.65 1.35 0.65 1.2 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
180.00 1 2.95 0.2 0.25 52,000 52,000
220.00 0.45 0.45 0.4 0.4 2,600 13,000
5,200 0 46 230.00 0.5 0.5 0.5 0.5 2,600 18,2003.5
240.00 0.85 0.95 0.8 0.9 0 200,200
245.00 1 1 1 1 2,600 5,200
13,000 -2,600 38.3 39.9 38.3 39.9 250.00 1.45 1.55 1.1 1.4 -20,800 387,40029.8
255.00 1.65 1.65 1.55 1.55 -2,600 15,600
70,200 7,800 28.5 30.75 26.55 28.5 260.00 2.45 2.95 2.05 2.25 57,200 507,0007.22
46,800 2,600 24 24 24 24 265.00 3.4 3.95 3 3 0 44,2000.94
345,800 -26,000 20.25 24.25 20 22 270.00 4.8 5.35 3.75 4.05 36,400 361,4001.05
312,000 -5,200 16.15 19.85 16.15 18.75 275.00 6.55 7 5.2 5.75 18,200 54,6000.18
486,200 15,600 15.4 17.8 12.8 15.75 280.00 8.4 9.5 7 7.75 80,600 364,0000.75
208,000 33,800 12 14.9 10.5 12.75 285.00 9.8 10.3 9.5 9.6 2,600 10,4000.05
891,800 286,000 10.1 12.45 8.4 10.85 290.00 13.7 14.5 11.9 12.65 18,200 67,6000.08
247,000 182,000 8 10.45 6.8 8.75 295.00 16.05 16.05 14.8 15.5 7,800 10,4000.04
858,000 41,600 6.45 8.4 5.2 7.1 300.00 21.4 21.4 18.7 19 0 15,6000.02
18,200 13,000 4.5 6.8 4.5 5.65 305.00no data
182,000 33,800 4.15 5.4 3.25 4.45 310.00no data
33,800 0 3.3 315.00no data
595,400 15,600 2.55 3.4 1.9 2.65 320.00no data
13,000 7,800 1.65 2.8 1.65 2 325.00no data
36,400 18,200 2.7 2.7 1.5 1.65 330.00no data
2,600 0 1.3 335.00no data
13,000 5,200 1.5 1.7 1.2 1.2 340.00no data
54,600 46,800 0.95 1.2 0.7 0.85 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0 2,600
220.00 0.5 0.5 0.25 0.4 -13,000 10,400
5,200 0 46 230.00 0.7 0.7 0.35 0.55 2,600 15,6003
240.00 1 1.3 0.8 0.85 -44,200 200,200
245.00 2.8 2.8 1 1.05 0 2,600
15,600 2,600 28.75 37 28.75 37 250.00 2.95 3.1 1.2 1.4 -101,400 408,20026.17
255.00 3.15 3.15 1.65 2 7,800 18,200
62,400 -13,000 22 29 20.1 27.7 260.00 6 6 2.3 2.4 96,200 449,8007.21
44,200 -20,800 19.55 27.15 18.05 26.4 265.00 6.45 6.45 3.2 3.35 5,200 44,2001
371,800 -145,600 14.15 22.75 12.3 21.8 270.00 7.3 8.8 4.05 4.35 78,000 325,0000.87
317,200 -228,800 11.65 19 10.55 18.1 275.00 9.5 10.4 5.8 6.15 0 36,4000.11
470,600 -241,800 9.3 16.2 8.5 15.5 280.00 13.5 14.6 7.3 7.8 215,800 283,4000.6
174,200 143,000 8.4 13.35 7.7 12.6 285.00 11.4 11.4 10.95 11.2 7,800 7,8000.04
605,800 301,600 6.3 11.1 5.3 10.65 290.00 20.7 21.1 13.4 13.5 41,600 49,4000.08
65,000 59,800 6.6 8.95 6.6 8.5 295.00 31.5 0 2,6000.04
816,400 239,200 3.2 7.35 3.2 6.85 300.00 25.1 25.1 20.05 20.05 0 15,6000.02
5,200 5,200 4.9 5.25 4.6 4.6 305.00no data
148,200 106,600 2 4.8 2 4.3 310.00no data
33,800 33,800 2.65 3.35 2.45 3.3 315.00no data
579,800 408,200 1.2 2.95 1.1 2.6 320.00no data
5,200 5,200 1.3 1.8 1.3 1.8 325.00no data
18,200 18,200 1 1.9 1 1.45 330.00no data
2,600 2,600 1.3 1.3 1.3 1.3 335.00no data
7,800 7,800 1.5 1.5 1.45 1.45 340.00no data
7,800 7,800 0.5 1 0.5 0.55 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
165.00 0.15 0.15 0.15 0.15 2,600 2,600
220.00 0.6 0.65 0.6 0.65 -5,200 23,400
5,200 0 46 230.00 0.7 1.4 0.7 1 0 13,0002.5
240.00 1.9 1.95 1.4 1.7 65,000 244,400
245.00 2.15 2.15 2.15 2.15 0 2,600
13,000 5,200 25.4 27.2 25.4 27.2 250.00 3.8 3.8 2.5 2.8 75,400 509,60039.2
255.00 4.35 4.35 4.35 4.35 2,600 10,400
75,400 5,200 18.35 20.75 17 19.95 260.00 6.55 6.55 4.9 5.45 41,600 353,6004.69
65,000 2,600 15.85 17.2 15.5 16.05 265.00 8.3 8.8 7 7 2,600 39,0000.6
517,400 -15,600 13.4 14.7 11.4 14.15 270.00 10.35 10.8 8.85 9.05 15,600 247,0000.48
546,000 416,000 10.1 12.1 9.6 11.65 275.00 13.55 13.55 11.65 12 0 36,4000.07
712,400 49,400 9.2 10 7.5 9.45 280.00 14.9 16.45 14.3 14.75 -2,600 67,6000.09
31,200 7,800 6.75 7.85 6.6 7.85 285.00no data
304,200 106,600 5.75 6.4 4.8 5.95 290.00 20.45 23.4 20.45 23.4 2,600 7,8000.03
5,200 0 3.55 3.55 3.55 3.55 295.00 31.5 0 2,6000.5
577,200 59,800 3.75 4.05 3 3.7 300.00 28.9 28.9 28.85 28.85 2,600 15,6000.03
41,600 33,800 3.05 3.05 2.1 2.15 310.00no data
171,600 104,000 1.85 1.85 1.2 1.25 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 1.5 1.5 1.1 1.1 28,600 28,600
5,200 0 46 230.00 0.65 0.65 0.65 0.65 0 13,0002.5
240.00 3.5 3.5 1.95 2.05 117,000 179,400
245.00 3.8 0 2,600
7,800 0 24 24 24 24 250.00 5.8 5.8 3.25 3.5 98,800 434,20055.67
255.00 6.5 7.2 4.6 4.75 5,200 7,800
70,200 13,000 14.25 19.65 13.7 19.15 260.00 10 10 6.15 6.3 137,800 312,0004.44
62,400 39,000 12 16.8 11.35 16.25 265.00 12.4 12.4 8 8.1 26,000 36,4000.58
533,000 247,000 10 13.95 9 13.4 270.00 15.1 20.6 9.8 10.35 75,400 231,4000.43
130,000 96,200 7.9 11.6 7.7 11.1 275.00 17.8 17.8 12.2 12.9 28,600 36,4000.28
663,000 314,600 6.25 9.6 6.15 9.2 280.00 21.5 21.5 20.6 20.6 2,600 70,2000.11
23,400 23,400 5 7.9 5 7.35 285.00no data
197,600 65,000 4.15 6.4 4.15 6 290.00 31.5 0 5,2000.03
5,200 2,600 4.7 4.8 4.7 4.8 295.00 31.5 0 2,6000.5
517,400 213,200 2.7 4.15 2.65 3.9 300.00 35.35 0 13,0000.03
7,800 2,600 2.15 2.5 2 2.25 310.00no data
67,600 44,200 1.2 2 1.2 1.75 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 3 3.5 2.5 3 7,800 13,0002.5
240.00 4.25 5.35 3.85 4 54,600 62,400
245.00 3.8 0 2,600
7,800 0 26 250.00 6.55 9.05 6.4 6.65 -2,600 335,40043
255.00 10.4 10.4 10.4 10.4 2,600 2,600
57,200 39,000 15.75 15.75 12.25 13.3 260.00 11.35 13.6 10.25 10.85 114,400 174,2003.05
23,400 23,400 11.9 11.9 10.5 10.8 265.00 14.5 17 12.65 12.65 2,600 10,4000.44
286,000 137,800 13 13 7.9 9.15 270.00 14.8 19.25 14.8 17 49,400 156,0000.55
33,800 10,400 8.9 9 6.8 6.8 275.00 20 20.25 20 20.25 7,800 7,8000.23
348,400 111,800 8.5 8.5 5.2 5.8 280.00 22.75 22.75 22.7 22.7 2,600 67,6000.19
132,600 15,600 5.15 5.25 3.55 3.8 290.00 31.5 31.5 31.5 31.5 2,600 5,2000.04
2,600 0 3.75 295.00 31.5 0 2,6001
304,200 78,000 3.6 3.75 2.4 2.55 300.00 35.35 0 13,0000.04
5,200 0 3.5 310.00no data
23,400 -2,600 1 1.15 1 1.15 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 1.5 0 5,2001
240.00 3 3.5 3 3.25 5,200 7,800
245.00 3.8 0 2,600
7,800 7,800 27 27 26 26 250.00 5 6.55 4.5 6 26,000 338,00043.33
18,200 5,200 18.75 18.75 18.5 18.5 260.00 7.75 8.95 7.5 8.8 2,600 59,8003.29
265.00 9.2 11.25 9.2 11.25 5,200 7,800
148,200 33,800 14.55 15.3 12.05 12.05 270.00 12.6 15 11.45 14.85 59,800 106,6000.72
23,400 0 11.8 11.8 11 11.1 275.00no data
236,600 85,800 9.25 11.25 7.9 8.55 280.00 18.45 0 65,0000.27
117,000 80,600 6.25 6.25 5.45 6.1 290.00 21 0 2,6000.02
2,600 2,600 3.75 3.75 3.75 3.75 295.00 31.5 31.5 31.5 31.5 2,600 2,6001
226,200 98,800 5.85 5.85 3.7 4.1 300.00 33 35.35 33 35.35 5,200 13,0000.06
5,200 5,200 3.5 3.5 3.5 3.5 310.00no data
26,000 7,800 1.75 2 1.55 2 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 1.5 0 5,2001
240.00 3.5 0 2,600
245.00 3.8 3.8 3.8 3.8 2,600 2,600
250.00 4.5 5.25 4.5 5 283,400 312,000
13,000 2,600 20.65 21 20.65 20.8 260.00 7.35 8.75 7.3 8.35 23,400 57,2004.4
265.00 8.95 9.8 8.95 9.8 2,600 2,600
114,400 98,800 16.3 16.3 13.65 14.9 270.00 10.15 12.9 10.15 12.55 41,600 46,8000.41
23,400 13,000 14 14 12.1 12.45 275.00no data
150,800 75,400 12.15 12.15 9.5 10.3 280.00 16.15 18.45 16.15 18.45 2,600 65,0000.43
36,400 18,200 7.05 7.25 6.45 6.45 290.00 21 0 2,6000.07
127,400 28,600 5.05 5.95 4 5.05 300.00 28.85 29.45 28.85 29.45 5,200 7,8000.06
18,200 7,800 2.05 2.05 2 2 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 1.5 0 5,2001
240.00 3.5 0 2,600
250.00 3.8 3.8 3.8 3.8 2,600 28,600
10,400 0 24.45 260.00 6.5 6.6 6.5 6.6 5,200 33,8003.25
15,600 0 13.5 15.8 13.5 15.8 270.00 9.7 0 5,2000.33
10,400 0 11 11 11 11 275.00no data
75,400 15,600 10 12 10 11.3 280.00 14.15 15 14.15 14.85 5,200 62,4000.83
18,200 5,200 7 7.4 6.2 7.4 290.00 21 21 21 21 2,600 2,6000.14
98,800 10,400 5.45 5.45 4.8 5.4 300.00 27 27 27 27 2,600 2,6000.03
10,400 5,200 2.5 2.5 2.5 2.5 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 1.5 0 5,2001
240.00 3.5 3.5 3.5 3.5 2,600 2,600
250.00 4.85 4.85 4.55 4.55 7,800 26,000
10,400 0 24.45 260.00 7.25 8 7.2 7.55 10,400 28,6002.75
15,600 0 20.6 270.00 9.7 0 5,2000.33
10,400 7,800 15.35 15.35 11 12.5 275.00no data
59,800 26,000 13.85 13.85 10.2 10.5 280.00 14 16.9 14 16.65 39,000 57,2000.96
13,000 7,800 8 8 7.25 7.25 290.00no data
88,400 20,800 5.85 5.85 4.9 5.45 300.00no data
5,200 0 3 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 1.5 0 5,2001
250.00 4.55 4.55 4.55 4.55 2,600 18,200
10,400 0 24.45 260.00 5.75 5.95 5.75 5.85 5,200 18,2001.75
15,600 2,600 20.6 20.6 20.6 20.6 270.00 9.7 9.7 9.7 9.7 2,600 5,2000.33
2,600 2,600 15.55 15.55 15.55 15.55 275.00no data
33,800 0 15.3 15.55 14.2 14.2 280.00 13.4 13.6 13.4 13.45 13,000 18,2000.54
5,200 2,600 10 10 10 10 290.00no data
67,600 7,800 8.75 8.75 7.05 7.2 300.00no data
5,200 2,600 3 3 3 3 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 230.00 1.5 0 5,2001
250.00 4.5 4.55 4.5 4.55 2,600 15,600
10,400 7,800 25.45 25.45 24.45 24.45 260.00 9.7 9.7 7 7 10,400 13,0001.25
13,000 7,800 18 18 17 17 270.00 12.4 12.4 12.4 12.4 2,600 2,6000.2
33,800 26,000 15 15 11 13.6 280.00 21.25 21.25 21.25 21.25 0 5,2000.15
2,600 0 10.05 10.05 10 10 290.00no data
59,800 39,000 6.9 7.9 5.5 6.85 300.00no data
2,600 0 4 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 46 46 46 46 230.00 1.5 1.5 1.5 1.5 2,600 5,2001
250.00 8.05 8.05 7.5 7.5 0 13,000
2,600 2,600 9.75 22.15 9.75 22.15 260.00 8.85 12.55 8.85 11.25 2,600 2,6001
5,200 2,600 15.9 17.65 15.9 17.65 270.00no data
7,800 2,600 15 15 15 15 280.00 21.2 0 5,2000.67
2,600 0 5 290.00no data
20,800 15,600 7 8 6.95 7.95 300.00no data
2,600 2,600 4 4 4 4 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 61 230.00 0.2 0 2,6000.5
250.00 9.1 10 9.1 10 2,600 13,000
2,600 0 23.1 270.00no data
5,200 0 15 280.00 21.2 0 5,2001
2,600 2,600 5 5 5 5 290.00no data
5,200 2,600 8 8 4.95 4.95 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 61 230.00 0.2 0 2,6000.5
250.00 7.95 7.95 7.95 7.95 2,600 10,400
2,600 0 23.1 270.00no data
5,200 2,600 15 15 15 15 280.00 21.2 21.2 21.2 21.2 2,600 5,2001
2,600 0 9.75 10.75 9.75 10.75 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 61 230.00 0.2 0 2,6000.5
250.00 4 4 4 4 2,600 7,800
2,600 2,600 26.85 26.85 23.1 23.1 270.00no data
2,600 0 20.85 280.00 10 0 2,6001
2,600 0 13 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 61 61 61 61 230.00 0.2 0.2 0.2 0.2 2,600 2,6000.5
250.00 6 0 5,200
2,600 2,600 18.7 20.85 18.7 20.85 280.00 10 10 10 10 2,600 2,6001
2,600 2,600 13 13 13 13 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 0 48 230.00no data
250.00 6 6 6 6 0 5,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,200 5,200 50 50 48 48 230.00no data
250.00 7 0 5,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 7 0 5,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 7 7 7 7 2,600 5,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 0 2,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 8 8 8 8 2,600 2,600