info@tamealps.com +91 94145 70283

Adani Enterprises Limited (ADANIENT) 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
02 Aug 2021 1435.00 1445.00 1424.10 1438.20 1.26% 2483790 35624.10 28.37
30 Jul 2021 1409.50 1449.50 1400.25 1420.25 1.43% 4403219 62895.63 24.60
29 Jul 2021 1413.95 1425.00 1397.00 1400.25 0.03% 2538248 35857.99 23.09
28 Jul 2021 1406.85 1424.80 1378.60 1399.90 0.23% 3188606 44731.90 8.66
27 Jul 2021 1403.90 1424.60 1378.15 1396.75 -0.51% 2978042 41692.37 14.33
26 Jul 2021 1399.80 1416.80 1392.00 1403.90 0.16% 2054318 28876.58 9.29
23 Jul 2021 1430.00 1434.85 1386.20 1401.65 -1.07% 4694140 66088.40 7.02
22 Jul 2021 1375.00 1424.90 1340.50 1416.75 3.74% 5009804 69312.76 10.40
20 Jul 2021 1340.00 1382.90 1336.10 1365.70 -1.08% 4529933 61692.60 8.22
19 Jul 2021 1390.00 1412.65 1332.75 1380.60 -1.07% 6190302 84989.09 7.51
16 Jul 2021 1409.00 1415.00 1388.25 1395.50 -0.88% 2134914 29870.82 12.77
15 Jul 2021 1399.00 1429.00 1393.40 1407.95 0.42% 2728305 38402.20 9.98
14 Jul 2021 1449.00 1449.00 1397.80 1402.05 -1.10% 3859529 54679.75 10.55
13 Jul 2021 1433.00 1433.00 1385.20 1417.70 -0.21% 4157955 58555.50 6.96
12 Jul 2021 1442.00 1447.00 1414.15 1420.70 -0.74% 2557189 36560.52 6.83
09 Jul 2021 1425.90 1456.60 1416.45 1431.35 0.38% 4502324 64576.48 8.15
08 Jul 2021 1420.00 1445.00 1411.80 1425.90 0.02% 3898830 55635.37 6.57
07 Jul 2021 1420.00 1437.10 1385.00 1425.65 0.77% 5549751 78259.98 5.58
06 Jul 2021 1400.90 1444.15 1378.75 1414.80 1.47% 9485434 134537.47 4.46
05 Jul 2021 1427.00 1443.95 1350.60 1394.35 -1.95% 12239845 170280.65 13.54
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1316.85 1317.5 1316.85 1316.85 4 3,000 0% INF%
31 May, 2021 1322 1331 1311 1330.15 7 3,000 1.01% 0%
01 Jun, 2021 1332.1 1440.45 1319.7 1432.9 216 204,000 7.72% 6700% Fresh Long
02 Jun, 2021 1441.85 1570 1432.8 1561.7 338 66,000 8.99% 191.67% Fresh Long
03 Jun, 2021 1617.95 1639.3 1582 1601.3 768 197,000 2.54% 198.48% Fresh Long
04 Jun, 2021 1609.05 1733 1609.05 1718.55 1957 539,000 7.32% 173.6% Fresh Long
07 Jun, 2021 1724.55 1732 1636.35 1648.65 169 599,000 -4.07% 11.13% Fresh Short
08 Jun, 2021 1650.75 1681.1 1628 1657.65 110 644,000 0.55% 7.51%
09 Jun, 2021 1666.05 1666.05 1601.3 1618.1 73 643,000 -2.39% -0.16% Long Unwinding
10 Jun, 2021 1646.3 1647 1618 1628.55 19 647,000 0.65% 0.62%
11 Jun, 2021 1629.7 1635.65 1602 1625.35 20 653,000 -0.2% 0.93%
14 Jun, 2021 1462.85 1544.2 1231.75 1523.75 358 685,000 -6.25% 4.9% Fresh Short
15 Jun, 2021 1582.35 1582.35 1500 1558.4 111 688,000 2.27% 0.44% Fresh Long
16 Jun, 2021 1515.05 1552.6 1434.75 1464.5 60 695,000 -6.03% 1.02% Fresh Short
17 Jun, 2021 1400.1 1452.15 1318.25 1387.5 177 693,000 -5.26% -0.29% Long Unwinding
18 Jun, 2021 1385.4 1515 1369 1504.85 168 687,000 8.46% -0.88% Short Covering
21 Jun, 2021 1484.65 1597 1484.65 1555.1 155 689,000 3.34% 0.29% Fresh Long
22 Jun, 2021 1577.6 1591.8 1550 1558.45 77 693,000 0.22% 0.58%
23 Jun, 2021 1567 1567 1495.15 1516.6 99 710,000 -2.69% 2.45% Fresh Short
24 Jun, 2021 1516.85 1534 1503.25 1526.6 523 1,050,000 0.66% 47.89%
25 Jun, 2021 1542 1544.85 1516 1535.05 202 1,059,000 0.55% 0.86%
28 Jun, 2021 1541.3 1579.85 1534.4 1541.7 200 1,069,000 0.43% 0.94%
29 Jun, 2021 1548 1563.55 1530 1538.95 221 1,082,000 -0.18% 1.22%
30 Jun, 2021 1544.5 1550.4 1520.65 1523.45 137 1,086,000 -1.01% 0.37% Fresh Short
01 Jul, 2021 1528.1 1532.95 1497.7 1505.5 295 1,117,000 -1.18% 2.85% Fresh Short
02 Jul, 2021 1509.45 1520.6 1424.5 1434.55 382 1,160,000 -4.71% 3.85% Fresh Short
05 Jul, 2021 1442.55 1455.6 1363.8 1408.85 1358 1,272,000 -1.79% 9.66% Fresh Short
06 Jul, 2021 1407.6 1454 1394.65 1427.25 581 1,220,000 1.31% -4.45% Short Covering
07 Jul, 2021 1425.55 1446.55 1397.05 1437.75 463 1,136,000 0.74% -7.98%
08 Jul, 2021 1436.4 1456 1422 1435.35 213 1,122,000 -0.17% -1.26%
09 Jul, 2021 1435.35 1468.2 1434.8 1444 180 1,133,000 0.6% 0.98%
12 Jul, 2021 1454.7 1457 1424.55 1431.2 205 1,120,000 -0.89% -1.17%
13 Jul, 2021 1442.05 1442.05 1395.45 1429.45 325 1,137,000 -0.12% 1.52%
14 Jul, 2021 1444 1448.95 1409 1412.3 990 857,000 -1.2% -48.53% Long Unwinding
15 Jul, 2021 1410 1439.9 1404.1 1418.5 282 834,000 0.44% -2.84%
16 Jul, 2021 1417.55 1424.05 1397.6 1406.05 209 841,000 -0.88% 0.84%
19 Jul, 2021 1379.15 1422 1341.95 1388.05 1116 963,000 -1.28% 14.51% Fresh Short
20 Jul, 2021 1354.3 1390.55 1349.65 1373.5 734 1,097,000 -1.05% 13.91% Fresh Short
22 Jul, 2021 1380.35 1433.75 1346.8 1425.75 1399 1,450,000 3.8% 32.18% Fresh Long
23 Jul, 2021 1438.65 1440 1392.65 1409.95 1803 1,908,000 -1.11% 31.59% Fresh Short
26 Jul, 2021 1408.65 1424 1400 1410.85 2662 3,442,000 0.06% 80.4%
26 Jul, 2021 1408.65 1424 1400 1410.85 2662 3,442,000 0% 80.4%
27 Jul, 2021 1421.9 1431 1384 1400.3 8389 8,561,000 -0.75% 148.72%
28 Jul, 2021 1405.85 1430 1383 1405.05 6378 10,972,000 0.34% 28.16%
29 Jul, 2021 1413.95 1430.8 1401 1403.7 9380 14,315,000 -0.1% 30.47%
30 Jul, 2021 1408.85 1457 1408.35 1427.15 8686 14,032,000 1.67% -2.06% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5.15 6 3.5 4.15 58,000 180,000
3,000 1,000 330 330 330 330 1100.00 6.05 7.1 4.55 5.35 22,000 148,00049.33
1160.00 7 7.35 6 7 46,000 47,000
1180.00 10 10 6.25 7.45 27,000 52,000
3,000 3,000 230 256.05 230 247.05 1200.00 12.5 12.55 7.6 9.55 58,000 367,000122.33
1220.00 11 11.65 8.75 11.3 17,000 17,000
1240.00 13 14 10.95 10.95 18,000 18,000
1260.00 18.95 19 12.95 15.75 13,000 46,000
1280.00 23 24 15.7 19 20,000 31,000
21,000 7,000 140 170 140 166.65 1300.00 31 31 19.1 23.3 58,000 366,00017.43
1,000 0 125.35 1320.00 34 34 23.4 27.9 -1,000 73,00073
22,000 5,000 111.35 142 111.35 117.8 1340.00 38.95 39.6 28.05 33.4 -36,000 215,0009.77
26,000 0 106.9 110 98.7 110 1360.00 46.45 48 34 40.1 70,000 135,0005.19
21,000 5,000 99 117.05 92 95.15 1380.00 57.25 57.25 40.65 47.6 31,000 81,0003.86
400,000 31,000 75.1 107.15 75.1 83.85 1400.00 64.15 67 48 56.3 87,000 395,0000.99
319,000 -115,000 67.35 95.6 65.6 74.1 1420.00 73.05 73.85 57.1 65.85 -3,000 101,0000.32
269,000 56,000 58.25 85.6 58.25 64.45 1440.00 84.45 84.65 66.55 76.75 24,000 95,0000.35
153,000 87,000 49.55 76.25 49.55 56.05 1460.00 92 92 78 88.85 33,000 46,0000.3
101,000 35,000 43.2 67 43.15 49.1 1480.00 108.75 111.8 91.7 93.15 6,000 12,0000.12
680,000 221,000 37.95 59.65 36.35 42.4 1500.00 125 125 101 115.85 -9,000 82,0000.12
102,000 63,000 32.65 52 32.65 36.05 1520.00 133.6 133.6 115.85 123.3 4,000 5,0000.05
64,000 47,000 27.75 45.6 27.15 31.45 1540.00 130 130 130 130 1,000 1,0000.02
53,000 41,000 24 39.6 23.7 26.75 1560.00no data
529,000 99,000 16.9 30.15 16.25 19.75 1600.00 197.55 197.55 175 175.95 1,000 21,0000.04
31,000 15,000 15 25.8 14.05 16.6 1620.00no data
56,000 29,000 12.3 22.55 12.25 14.4 1640.00no data
70,000 43,000 10.25 20.15 10.25 12.25 1660.00no data
6,000 5,000 9.5 12 9.5 10 1680.00no data
310,000 119,000 8.55 14.7 7.5 8.9 1700.00no data
27,000 23,000 7 14.65 7 9 1720.00no data
1,000 0 9 1740.00no data
5,000 2,000 7 7 5.75 6.15 1760.00no data
108,000 60,000 4.5 8 4.2 4.95 1800.00no data
1,000 1,000 3 3 3 3 1880.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5.75 6.5 4.35 6.1 57,000 122,000
2,000 0 275 1100.00 6.5 8.5 6.35 8.3 32,000 126,00063
1160.00 9 0 1,000
1180.00 15.5 0 25,000
1200.00 12.75 14.25 10.3 13.6 46,000 309,000
1,000 0 151.2 1260.00 17.25 21.75 17.25 21.6 21,000 33,00033
1280.00 19 25.5 19 25.5 3,000 11,000
14,000 1,000 150 152 136.65 136.65 1300.00 28.85 31.5 24.6 30.8 27,000 308,00022
1,000 0 125.35 1320.00 31.35 37.5 29.55 37.2 52,000 74,00074
17,000 4,000 120.35 120.35 110.1 110.1 1340.00 40 43.6 34.15 42.75 52,000 251,00014.76
26,000 8,000 110 110 93.05 93.9 1360.00 47.35 51.55 41.55 50.75 30,000 65,0002.5
16,000 1,000 96.35 97.45 86.95 86.95 1380.00 55.6 60.35 49.2 59.5 22,000 50,0003.13
369,000 42,000 74.95 88.25 72.05 73.35 1400.00 63.55 70 57 68.65 52,000 308,0000.83
434,000 329,000 67.1 78.75 63.5 64.75 1420.00 75.55 81.15 67 79.9 70,000 104,0000.24
213,000 72,000 58 68.85 54.75 55.85 1440.00 87.2 92 77.25 91.2 31,000 71,0000.33
66,000 17,000 51.15 60 47.75 48.65 1460.00 93.55 100 89.5 98 4,000 13,0000.2
66,000 27,000 50.4 52.6 41 42.9 1480.00 104.55 109 104.55 109 3,000 6,0000.09
459,000 72,000 37.5 46 35.4 36.15 1500.00 126 132.05 115 131.45 22,000 91,0000.2
39,000 14,000 36.95 38.7 30.55 31.35 1520.00 144.45 145.15 144.45 145.1 -2,000 1,0000.03
17,000 16,000 27.25 34.25 26.75 29.35 1540.00no data
12,000 7,000 43 43 24.5 25 1560.00no data
430,000 116,000 17.05 22 16 16.45 1600.00 195.9 211 190 210.2 7,000 20,0000.05
16,000 2,000 17 17 14 14 1620.00no data
27,000 16,000 14.55 15.5 11.75 12.25 1640.00 235 235 235 235 1,000 1,0000.04
27,000 22,000 11.25 14.45 10.15 10.6 1660.00no data
1,000 0 35 1680.00no data
191,000 57,000 8.65 11.3 7.5 7.95 1700.00no data
4,000 0 6.5 1720.00no data
1,000 0 9 1740.00no data
3,000 1,000 8 8 0.95 7 1760.00no data
48,000 7,000 5.4 5.75 4.3 4.9 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 6 6 4 5.75 16,000 65,000
2,000 0 275 1100.00 8.45 9.1 7 7.25 3,000 94,00047
1160.00 9 9 9 9 1,000 1,000
1180.00 12.15 15.5 12.15 15.5 1,000 25,000
1200.00 13.05 17.1 11 12.9 59,000 263,000
1,000 1,000 151.2 151.2 151.2 151.2 1260.00 22.45 27.5 19 21.9 10,000 12,00012
1280.00 23 23.65 22.9 23.65 0 8,000
13,000 1,000 155 155 130.45 130.45 1300.00 30.45 37 25.6 29.25 -26,000 281,00021.62
1,000 1,000 125.35 125.35 125.35 125.35 1320.00 35.65 36.7 30.95 34.25 20,000 22,00022
13,000 4,000 104.55 113 99.3 106.05 1340.00 43.55 50 36.45 41.1 66,000 199,00015.31
18,000 1,000 87 111.15 87 93.6 1360.00 50.85 55.95 43.7 48.75 8,000 35,0001.94
15,000 5,000 82.5 97.45 72.3 85.15 1380.00 67.8 73 51.35 57.65 16,000 28,0001.87
327,000 70,000 68.15 91.95 62.75 73 1400.00 67.15 76.1 59 66.25 67,000 256,0000.78
105,000 16,000 59.45 80.8 54.9 63.6 1420.00 74.4 78.55 69.45 77.2 20,000 34,0000.32
141,000 31,000 54 70 47.95 55.2 1440.00 85 90 79.4 90 4,000 40,0000.28
49,000 18,000 44.5 63.05 41.6 48.25 1460.00 101.7 104.9 92 104.9 4,000 9,0000.18
39,000 7,000 35.2 54 35.2 44.8 1480.00 110 114.2 110 114.2 1,000 3,0000.08
387,000 143,000 37 48.4 29.7 36.05 1500.00 127.15 140 117.2 127 14,000 69,0000.18
25,000 20,000 29.45 41.3 27.2 30.4 1520.00 143.75 144.45 131.1 144.45 3,000 3,0000.12
1,000 1,000 31.95 31.95 31.95 31.95 1540.00no data
5,000 5,000 21 33.5 20 24.25 1560.00no data
314,000 92,000 20.05 23.95 13.3 16.9 1600.00 211.75 219.9 196 207 9,000 13,0000.04
14,000 13,000 18.15 20 14.15 14.4 1620.00no data
11,000 9,000 12.55 17.75 12.5 12.75 1640.00no data
5,000 3,000 15 15 10.85 11.25 1660.00no data
1,000 0 35 1680.00no data
134,000 19,000 8 12.2 6.45 8.75 1700.00no data
4,000 0 6.5 1720.00no data
1,000 0 9 1740.00no data
2,000 0 7 1760.00no data
41,000 8,000 4.55 7.5 4.55 5.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.25 6 4.25 5.4 8,000 49,000
2,000 0 275 1100.00 6.9 8.95 6.35 7.3 25,000 91,00045.5
1180.00 10.05 10.05 8.5 10 22,000 24,000
1200.00 11.55 15.35 10.05 12.65 7,000 204,000
1260.00 20 20 20 20 2,000 2,000
1280.00 24 27.6 24 27.6 5,000 8,000
12,000 4,000 142 155 125.5 125.5 1300.00 25.55 35.15 23.65 29.75 60,000 307,00025.58
1320.00 31 40.65 31 35.65 2,000 2,000
9,000 4,000 118 118 101 101 1340.00 36.75 47.55 32.65 41.1 66,000 133,00014.78
17,000 3,000 99.45 99.45 81.1 81.1 1360.00 43.9 55.15 41 49.35 19,000 27,0001.59
10,000 4,000 87.5 87.5 72.95 76.3 1380.00 51.5 65 46.45 57.45 9,000 12,0001.2
257,000 52,000 79.15 85 61.9 68.75 1400.00 59.1 76 53.9 65.9 8,000 189,0000.74
89,000 69,000 67.8 75.7 54 59.45 1420.00 70.5 85.3 63 76.35 4,000 14,0000.16
110,000 19,000 58.35 65.95 46.75 50.05 1440.00 73.65 99.25 73 88.4 32,000 36,0000.33
31,000 19,000 50.6 56.1 39.25 43.7 1460.00 91.8 110.55 85.45 99.9 2,000 5,0000.16
32,000 16,000 41.85 48.2 36.9 38.1 1480.00 102.15 110.65 102.15 110.65 2,000 2,0000.06
244,000 15,000 33.6 41.6 29 32.1 1500.00 117.2 141.1 108.1 127.2 4,000 55,0000.23
5,000 5,000 29.35 34.5 25 26.75 1520.00no data
222,000 27,000 14.25 18.6 13.3 14.3 1600.00 189 189 189 189 1,000 4,0000.02
1,000 1,000 11.9 11.9 11.9 11.9 1620.00no data
2,000 2,000 10 10 9.3 9.3 1640.00no data
2,000 0 11 11 9.95 9.95 1660.00no data
1,000 0 35 1680.00no data
115,000 -2,000 7.35 8.55 6.3 6.6 1700.00no data
4,000 0 6.5 1720.00no data
1,000 0 9 1740.00no data
2,000 0 7 1760.00no data
33,000 4,000 4.9 4.9 4 4.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5 5.6 5 5.25 -3,000 41,000
2,000 0 275 1100.00 9.2 9.2 6.7 6.95 9,000 66,00033
1180.00 9.75 9.8 9.75 9.8 2,000 2,000
1200.00 14.8 14.85 11.05 11.5 66,000 197,000
1280.00 23.25 23.25 23.25 23.25 2,000 3,000
8,000 4,000 142.25 142.25 136 140 1300.00 32.05 32.05 26.8 27.75 5,000 247,00030.88
5,000 1,000 116 116.75 106 113.7 1340.00 37 41 36.35 38.6 41,000 67,00013.4
14,000 -5,000 105 106 95 96.7 1360.00 52.65 52.65 43.35 45.6 5,000 8,0000.57
6,000 1,000 92.3 92.3 92.3 92.3 1380.00 54.65 54.65 53.35 54.05 0 3,0000.5
205,000 41,000 70 83.6 70 74.45 1400.00 73.8 73.8 58.15 62.4 57,000 181,0000.88
20,000 14,000 66 74 62.25 64.55 1420.00 74.9 76.1 70 72.85 8,000 10,0000.5
91,000 39,000 59 62 53.25 56.25 1440.00 80.7 84.8 80.7 84.15 3,000 4,0000.04
12,000 10,000 53.45 53.45 44 47.6 1460.00 94.15 94.15 94.15 94.15 1,000 3,0000.25
16,000 1,000 45 46.2 33 33 1480.00no data
229,000 34,000 40.45 41.5 34 35.8 1500.00 123.45 126.3 115.15 126.3 11,000 51,0000.22
195,000 80,000 20.05 20.25 15.25 16.35 1600.00 190 0 3,0000.02
2,000 0 12.3 12.3 12.3 12.3 1660.00no data
1,000 0 35 1680.00no data
117,000 24,000 11.95 11.95 7.2 7.85 1700.00no data
4,000 1,000 8.85 8.85 6.5 6.5 1720.00no data
1,000 0 9 1740.00no data
2,000 0 7 1760.00no data
29,000 0 5.5 5.7 5.05 5.1 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.15 7.8 4.15 6 1,000 44,000
2,000 0 275 1100.00 10.25 11.75 8.05 8.6 7,000 57,00028.5
1200.00 12.45 20.65 12.45 15.6 15,000 131,000
1280.00 55.7 0 1,000
4,000 0 120.05 1300.00 33.15 39.75 27.5 31.5 62,000 242,00060.5
4,000 -3,000 126.15 130 119.15 119.15 1340.00 44.8 51.5 38.2 38.6 8,000 26,0006.5
19,000 11,000 119.55 119.55 96 100.7 1360.00 48.25 48.25 48.2 48.2 3,000 3,0000.16
5,000 5,000 95.15 104.35 92.7 92.7 1380.00 62.8 62.8 62.1 62.1 2,000 3,0000.6
164,000 26,000 95.95 99.25 72.85 79.3 1400.00 67 78.05 60 67.85 8,000 124,0000.76
6,000 5,000 94.1 94.1 68 72.5 1420.00 83.65 87.85 75.6 75.6 1,000 2,0000.33
52,000 8,000 70.2 70.2 55.1 60.1 1440.00 92.2 92.2 92.2 92.2 1,000 1,0000.02
2,000 2,000 60.5 60.5 60.5 60.5 1460.00 114.8 0 2,0001
15,000 0 55 1480.00no data
195,000 49,000 50.95 54.1 38.05 39.3 1500.00 130 136 119 123.85 18,000 40,0000.21
115,000 15,000 26.5 27 18.35 19 1600.00 209 209 190 190 3,000 3,0000.03
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
93,000 9,000 12.9 13 9.3 10 1700.00no data
3,000 0 9 9 9 9 1720.00no data
1,000 0 9 1740.00no data
2,000 0 7 1760.00no data
29,000 6,000 6.4 7.5 5.65 5.85 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 9.3 9.9 6.2 6.8 6,000 43,000
2,000 0 275 1100.00 17.85 18 11 11.65 17,000 50,00025
1200.00 29.8 33.3 18.4 19.5 20,000 116,000
1280.00 55.7 0 1,000
4,000 3,000 120.85 120.85 120.05 120.05 1300.00 54.4 62 33.15 35.85 36,000 180,00045
7,000 0 91 129.7 91 129 1340.00 70 73.55 44.75 47.2 -24,000 18,0002.57
8,000 6,000 89.75 121.6 77.5 120.05 1360.00no data
1380.00 50 50 50 50 1,000 1,000
138,000 -37,000 70.3 98.5 60.55 92.65 1400.00 95.7 107 64.45 67.35 34,000 116,0000.84
1,000 1,000 62 62 62 62 1420.00 100.6 100.6 100.6 100.6 1,000 1,0001
44,000 39,000 48 71 47 70.15 1440.00no data
1460.00 114.8 0 2,000
15,000 15,000 54.85 57.95 39.2 55 1480.00no data
146,000 30,000 38.2 54.5 31.1 50.2 1500.00 162.5 164 124 124 5,000 22,0000.15
100,000 32,000 18.75 27.5 15.45 25.45 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
84,000 24,000 10.35 14 8.15 12.45 1700.00no data
3,000 3,000 10 10 8 9 1720.00no data
1,000 1,000 9 9 9 9 1740.00no data
2,000 2,000 6 8 6 7 1760.00no data
23,000 2,000 6.5 7.9 5.6 7.6 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 11.2 13.5 9.85 9.9 3,000 37,000
2,000 2,000 275 275 275 275 1100.00 19 23.8 16 17.55 11,000 33,00016.5
1200.00 49.25 49.25 27.5 29.8 28,000 96,000
1280.00 55.7 0 1,000
1,000 1,000 124.9 124.9 124.9 124.9 1300.00 61.8 69.75 50.3 53.6 19,000 144,000144
7,000 7,000 99.95 100 99.95 100 1340.00 85.45 86.2 64.7 65 39,000 42,0006
2,000 2,000 94.15 94.15 89.75 89.75 1360.00no data
175,000 14,000 73.55 82.3 66.2 70.25 1400.00 103.1 115.35 85.95 94.3 -4,000 82,0000.47
5,000 5,000 58 58 50 56 1440.00no data
1460.00 114.8 0 2,000
116,000 20,000 40.75 45.85 36.05 37.65 1500.00 160 160 160 160 0 17,0000.15
68,000 9,000 17 23.2 17 18.75 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
60,000 12,000 12 13.75 10.05 11 1700.00no data
21,000 -2,000 4 9.2 4 7.75 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5.05 15.45 5.05 10.2 1,000 34,000
1100.00 6.55 23.85 6.55 16.2 1,000 22,000
1200.00 18.35 44 18.05 30.05 27,000 68,000
1280.00 55.7 55.7 55.7 55.7 1,000 1,000
1300.00 47.45 77.05 36.35 55.6 51,000 125,000
1340.00 72.95 72.95 72.95 72.95 1,000 3,000
161,000 -19,000 78.55 91.8 61.7 82.75 1400.00 86.95 113.15 71 94.95 9,000 86,0000.53
1460.00 114.8 0 2,000
96,000 -40,000 44.9 49.35 31.55 46.25 1500.00 146.1 160 146.1 160 -1,000 17,0000.18
59,000 5,000 25 26 16.7 25.55 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
48,000 -7,000 12 14.6 10.25 13.2 1700.00no data
23,000 -7,000 8.85 10.8 7 7.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 6.5 6.75 6 6.65 -1,000 33,000
1100.00 10.45 11 9.85 10.9 4,000 21,000
1200.00 18.95 21.75 14.5 18.15 3,000 41,000
1300.00 38 45.3 38 42.6 7,000 74,000
1340.00 54.6 0 2,000
180,000 66,000 93.9 93.9 83 83.7 1400.00 78.8 86.75 77 80.45 4,000 77,0000.43
1460.00 114.8 0 2,000
136,000 -1,000 53.1 53.1 46.25 47.55 1500.00 136.9 138 135 138 0 18,0000.13
54,000 1,000 29.9 29.9 25 25.2 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
55,000 10,000 17 17 13.6 14.2 1700.00no data
30,000 1,000 8.7 8.7 8 8 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 7.1 7.1 7.1 -1,000 34,000
1100.00 11.65 12.85 9.75 9.75 0 17,000
1200.00 18.1 21 18.1 19.4 -1,000 38,000
1300.00 40.15 45 39 41 0 67,000
1340.00 54.6 0 2,000
114,000 8,000 95.05 99 88.2 99 1400.00 80.5 85.05 72 77 -5,000 73,0000.64
1460.00 114.8 0 2,000
137,000 12,000 55.65 63 51.75 54.15 1500.00 123 128.3 123 128.3 0 18,0000.13
53,000 5,000 32.05 33.95 29.15 31.2 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
45,000 3,000 18.25 19 16.5 19 1700.00no data
29,000 -1,000 10.9 10.9 9.4 9.4 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 9.2 9.2 8.5 9 -1,000 35,000
1100.00 14 14 11.1 11.55 9,000 17,000
1200.00 23.05 24 20 22.6 12,000 39,000
1300.00 42 46.45 40 44.65 6,000 67,000
1340.00 54.6 54.6 54.6 54.6 0 2,000
106,000 -2,000 113.1 114.25 95 95.65 1400.00 69.5 85.75 69.5 83.15 -1,000 78,0000.74
1460.00 114.8 0 2,000
125,000 -6,000 70 70 56.1 57.45 1500.00 129 139.75 129 139.7 -1,000 18,0000.14
48,000 2,000 34.1 35.2 33.1 33.55 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
42,000 17,000 20.55 20.55 18 20 1700.00no data
30,000 11,000 12.8 13 10.8 10.8 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 9.95 12.9 9 9.75 5,000 36,000
1100.00 14.8 15 13 13 1,000 8,000
1200.00 24 29 22.15 23.05 8,000 27,000
1300.00 45 56.75 44 45 14,000 61,000
1340.00 63 63 59 59 0 2,000
108,000 15,000 102.7 105.8 93 105.5 1400.00 80.55 94.95 77.25 78.05 4,000 79,0000.73
1460.00 114.8 0 2,000
131,000 4,000 74.35 74.35 56 62.05 1500.00 128.3 152.75 128.3 152.75 -1,000 19,0000.15
46,000 5,000 37.4 37.4 32 36.5 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
25,000 3,000 19.75 22 19.7 20.55 1700.00no data
19,000 2,000 13.45 13.45 11.5 12.35 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 9.5 9.5 9.5 9.5 1,000 31,000
1100.00 15.95 15.95 13 14.45 2,000 7,000
1200.00 22 27 22 23.75 0 19,000
1300.00 41.35 47.15 40.85 44 0 47,000
1340.00 54.1 54.1 54 54 0 2,000
93,000 -1,000 111 111 108 108 1400.00 73.6 82.45 71.3 79.6 -6,000 75,0000.81
1460.00 114.8 0 2,000
127,000 21,000 75 80.6 66.4 67.05 1500.00 127 127 125.05 125.05 -1,000 20,0000.16
41,000 -1,000 46.6 46.6 40 40 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
22,000 2,000 23.6 27 23.6 24.1 1700.00no data
17,000 0 16.9 16.95 13.5 13.7 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 10.15 12.75 10 10 -1,000 30,000
1100.00 13.55 13.55 13.55 13.55 1,000 5,000
1200.00 31.6 31.6 24.5 26.5 1,000 19,000
1300.00 51.3 51.3 44 45.45 -2,000 47,000
1340.00 53 53 53 53 1,000 2,000
94,000 0 114 1400.00 78.7 79.85 74 79.85 0 81,0000.86
1460.00 114.8 0 2,000
106,000 5,000 81.75 84.9 73.25 75.6 1500.00 130 134 129 132.6 -2,000 21,0000.2
42,000 4,000 46.25 50.2 45.6 45.6 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
20,000 0 32.9 33 32.9 33 1700.00no data
17,000 1,000 19 23 16.3 16.3 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 11.8 12.9 10.3 11.9 0 31,000
1100.00 18 18 15.6 17.95 0 4,000
1200.00 31 31 31 31 0 18,000
1300.00 44.6 54 44.6 48.3 6,000 49,000
1340.00 77.45 0 1,000
94,000 0 126.75 127.1 113 114 1400.00 80.65 89.7 80 81.45 14,000 81,0000.86
1460.00 114.8 0 2,000
101,000 1,000 81 81.2 70.55 74.25 1500.00 130.05 137.75 129.95 137.75 4,000 23,0000.23
38,000 0 49.75 49.75 49.75 49.75 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 1680.00no data
20,000 -1,000 30.05 30.05 30 30 1700.00no data
16,000 4,000 19.95 20 17 17.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 15.8 18 14 14 1,000 31,000
1100.00 17.15 19 15.7 16.9 2,000 4,000
1200.00 37.45 37.75 29 29.4 2,000 18,000
1300.00 60 65.35 50.1 50.7 4,000 43,000
1340.00 77.45 0 1,000
94,000 -2,000 115.95 126.9 107.2 122.6 1400.00 93.95 107 82.1 84.55 2,000 67,0000.71
1460.00 114.8 114.8 114.8 114.8 0 2,000
100,000 2,000 72.7 82 66 76.2 1500.00 149 149 149 149 -1,000 19,0000.19
38,000 1,000 50.85 50.85 42.05 46.9 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 35 35 35 35 1680.00no data
21,000 3,000 32.75 32.75 26.25 28 1700.00no data
12,000 1,000 18.55 19 15.95 19 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 15.5 15.6 12.75 15.6 3,000 30,000
1100.00 20 23.7 16 19.2 1,000 2,000
1200.00 42.9 42.9 26.2 33.1 6,000 16,000
1300.00 74 74 52 56.1 3,000 39,000
1340.00 77.45 77.45 77.45 77.45 1,000 1,000
96,000 1,000 116.15 140 108.95 119.75 1400.00 110.05 110.05 85.25 90.8 8,000 65,0000.68
1460.00 158.15 0 2,000
98,000 62,000 70.3 89.25 70.3 75 1500.00 166 166 136.05 150.4 1,000 20,0000.2
37,000 2,000 45.4 56.9 45.4 46.6 1600.00no data
2,000 0 36.5 1660.00no data
1,000 0 36.05 1680.00no data
18,000 6,000 36.45 38.1 20 20 1700.00no data
11,000 2,000 22.75 24.35 21 21 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 17.85 21.5 16.4 17 11,000 27,000
1100.00 30.35 31.25 30.35 31.25 1,000 1,000
1200.00 42.55 55 37.15 37.15 10,000 10,000
1300.00 62.5 85 61.95 69.45 19,000 36,000
95,000 94,000 125 133.15 100 116.6 1400.00 90 132.25 90 108.3 35,000 57,0000.6
1460.00 158.15 158.15 158.15 158.15 0 2,000
36,000 -13,000 89.85 89.85 63.05 77.25 1500.00 156 191.6 156 169.65 -1,000 19,0000.53
35,000 -1,000 60 60 40.8 48.5 1600.00no data
2,000 1,000 36.5 36.5 36.5 36.5 1660.00no data
1,000 1,000 36.05 36.05 36.05 36.05 1680.00no data
12,000 1,000 38 38 28 32.4 1700.00no data
9,000 2,000 20.95 21 17.5 19 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 15.95 19 13.35 19 4,000 16,000
1300.00 35.05 64.2 35.05 61 10,000 17,000
1,000 1,000 175.05 175.05 136.15 136.15 1400.00 65.6 101 65.6 97 16,000 22,00022
1460.00 80 0 2,000
49,000 24,000 112 112 84 85.6 1500.00 110 153.85 107.3 153.85 2,000 20,0000.41
36,000 1,000 77.55 78.4 53 54.75 1600.00no data
1,000 0 46 46 46 46 1660.00no data
11,000 4,000 50.1 50.1 36.85 36.85 1700.00no data
7,000 0 28.3 28.3 25 25 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 13.5 16.75 11.65 13.5 1,000 12,000
1300.00 40.05 40.05 39.5 39.75 3,000 7,000
1400.00 68 70 66.7 66.7 0 6,000
1460.00 80 0 2,000
25,000 20,000 137.95 138 115.95 117.9 1500.00 112 118.6 107 113.3 9,000 18,0000.72
35,000 10,000 94.9 94.9 74.95 77.15 1600.00no data
1,000 1,000 58 58 58 58 1660.00no data
7,000 2,000 55.3 55.3 51.45 51.45 1700.00no data
7,000 5,000 37 37 31.15 31.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 11.1 13.75 9.1 10.5 1,000 11,000
1300.00 31.95 34 31.95 34 2,000 4,000
1400.00 61 66 60.5 66 0 6,000
1460.00 80 0 2,000
5,000 1,000 147.55 147.55 136.7 136.7 1500.00 108 109 103.65 109 4,000 9,0001.8
25,000 3,000 102.35 102.35 92.5 93.45 1600.00no data
5,000 0 70 70 62 62.4 1700.00no data
2,000 -1,000 45.05 45.05 45 45.05 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1300.00 40.25 0 2,000
1400.00 65 65 65 65 1,000 6,000
1460.00 80 80 80 80 1,000 2,000
4,000 2,000 157 157 151 151 1500.00 100.15 100.15 100.05 100.05 1,000 5,0001.25
22,000 2,000 114 114 104.15 106.35 1600.00no data
5,000 0 79.75 1700.00no data
3,000 2,000 50 50 49 49 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1300.00 40.25 40.25 40.25 40.25 1,000 2,000
1400.00 72.05 73.95 67.7 67.7 1,000 5,000
1460.00 88 88 88 88 1,000 1,000
2,000 1,000 173.1 173.1 172.85 172.85 1500.00 109.15 110.15 102 110.15 3,000 4,0002
20,000 5,000 106 120 105 116 1600.00no data
5,000 -1,000 75 82.95 75 79.75 1700.00no data
1,000 1,000 52 52 52 52 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1300.00 43 43 43 43 1,000 1,000
1400.00 92 92 75 75 0 4,000
1,000 0 207.2 1500.00 125 125 125 125 1,000 1,0001
15,000 3,000 111.05 111.2 101.9 107.9 1600.00no data
6,000 1,000 65 65 65 65 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1400.00 105 0 4,000
1,000 0 207.2 1500.00no data
12,000 0 117.1 117.1 117 117 1600.00no data
5,000 0 60.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1400.00 105 105 105 105 1,000 4,000
1,000 0 207.2 1500.00no data
12,000 4,000 148 148 132.35 133.35 1600.00no data
5,000 0 60.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1400.00 101.1 101.1 101.1 101.1 1,000 3,000
1,000 0 207.2 1500.00no data
8,000 5,000 165 166 155 158 1600.00no data
5,000 0 60.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 0 10,000
1400.00 110 110 110 110 0 2,000
1,000 1,000 207.2 207.2 207.2 207.2 1500.00no data
3,000 2,000 133.05 174.2 130 174.2 1600.00no data
5,000 0 60.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 0 1,000
1000.00 35 35 35 35 0 10,000
1400.00 118 0 2,000
1,000 0 160 1600.00no data
5,000 0 60.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
980.00 29.3 29.3 29.3 29.3 1,000 1,000
1000.00 33 50 33 45 0 10,000
1400.00 118 0 2,000
1,000 0 160 1600.00no data
5,000 0 60.25 60.25 60.25 60.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 15 22 15 22 3,000 10,000
1400.00 118 118 118 118 1,000 2,000
1,000 0 160 1600.00no data
5,000 1,000 100 100 85 85.05 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 25 25 25 25 0 7,000
1400.00 98 98 98 98 1,000 1,000
1,000 0 159.95 160 159.95 160 1600.00no data
4,000 1,000 134.9 134.9 134.9 134.9 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 45 45 25.05 25.05 7,000 7,000
1,000 -1,000 90 90 90 90 1600.00no data
3,000 1,000 43.55 123.9 43.55 115.15 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 178 1600.00no data
2,000 1,000 138.1 138.1 138.1 138.1 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 178 1600.00no data
1,000 0 120 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 178 1600.00no data
1,000 0 120 120 120 120 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 -3,000 165 183.9 164 178 1600.00no data
1,000 0 125 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 0 213.9 1600.00no data
1,000 0 125 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,000 1,000 140 213.9 140 213.9 1600.00no data
1,000 1,000 125 125 125 125 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 2,000 108.85 140 108.85 140 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 2,000 63 101 63 101 1600.00no data