info@tamealps.com +91 94145 70283
 

AU Small Finance Bank Limited (AUBANK) 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
23 Sep 2022 664.00 669.60 635.60 637.85 -3.85% 1211636 7844.84 29.70
22 Sep 2022 663.70 672.55 659.25 663.40 -0.39% 913273 6073.39 37.09
21 Sep 2022 670.10 678.15 663.50 666.00 -0.03% 1549475 10365.64 55.99
20 Sep 2022 659.00 672.90 655.10 666.20 1.96% 1037776 6929.14 47.18
19 Sep 2022 658.65 661.15 644.10 653.40 -0.80% 1103577 7192.08 43.91
16 Sep 2022 679.00 683.40 653.25 658.65 -3.26% 1257784 8357.00 51.68
15 Sep 2022 681.00 686.60 674.80 680.85 0.48% 1273028 8659.82 40.91
14 Sep 2022 669.80 682.70 665.00 677.60 0.41% 1474192 9964.31 34.20
13 Sep 2022 662.80 677.20 662.30 674.80 2.13% 2035584 13700.62 39.34
12 Sep 2022 654.70 662.55 652.25 660.75 1.25% 1050504 6912.06 56.82
09 Sep 2022 657.00 668.00 648.50 652.60 0.55% 2401767 15790.88 42.50
08 Sep 2022 644.15 650.90 644.10 649.00 1.26% 1210770 7835.52 60.43
07 Sep 2022 647.00 650.10 639.55 640.90 -1.42% 862386 5545.68 52.67
06 Sep 2022 657.90 657.90 647.40 650.10 -0.28% 1003879 6557.48 38.47
05 Sep 2022 649.20 658.65 643.00 651.95 1.05% 1027756 6694.00 44.03
02 Sep 2022 645.00 655.70 643.40 645.20 -0.43% 1371229 8904.11 51.63
01 Sep 2022 639.95 654.30 634.60 648.00 2.22% 2108773 13648.13 35.48
30 Aug 2022 634.30 644.70 628.40 633.90 0.02% 4829944 30711.27 72.97
29 Aug 2022 627.50 638.30 620.20 633.75 -1.19% 2405127 15197.24 60.24
26 Aug 2022 652.40 658.80 637.25 641.40 -1.09% 1123235 7277.03 35.86
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 540 570 540 570 14 4,000 0% INF%
04 Jul, 2022 555.9 558.3 549.45 553.45 7 6,000 -2.9% 50% Fresh Short
05 Jul, 2022 560 564 549.85 551.5 12 18,000 -0.35% 200%
06 Jul, 2022 551.5 572.65 551.5 570.45 13 20,000 3.44% 11.11% Fresh Long
07 Jul, 2022 576 578 570.2 573 14 24,000 0.45% 20%
08 Jul, 2022 570 570 570 570 1 24,000 -0.52% 0%
11 Jul, 2022 580 580 575.45 575.45 3 24,000 0.96% 0%
12 Jul, 2022 0 0 0 575.45 0 24,000 0% 0%
13 Jul, 2022 573 573 562.05 562.05 3 26,000 -2.33% 8.33% Fresh Short
14 Jul, 2022 555 558 543.2 545 19 33,000 -3.03% 26.92% Fresh Short
15 Jul, 2022 540 540 534 538.9 11 33,000 -1.12% 0%
18 Jul, 2022 544 546 544 545.5 7 37,000 1.22% 12.12% Fresh Long
19 Jul, 2022 547.4 551 538 550 17 47,000 0.82% 27.03%
20 Jul, 2022 554.1 563 552.4 561.15 31 48,000 2.03% 2.13% Fresh Long
21 Jul, 2022 563 584 563 572.7 101 48,000 2.06% 0%
22 Jul, 2022 577.05 578 565.15 567.65 57 62,000 -0.88% 29.17%
25 Jul, 2022 564 571.7 558.05 569.85 65 79,000 0.39% 27.42%
26 Jul, 2022 569.8 572.55 565.5 567.35 96 98,000 -0.44% 24.05%
27 Jul, 2022 568.05 575 566.4 568.3 40 107,000 0.17% 9.18%
28 Jul, 2022 576 580 562.35 576.05 82 119,000 1.36% 11.21% Fresh Long
29 Jul, 2022 580.4 589.4 575 580.7 124 129,000 0.81% 8.4%
01 Aug, 2022 581.05 600.6 579 595.3 198 129,000 2.51% 0%
02 Aug, 2022 594.55 621.7 589.05 612.4 227 155,000 2.87% 20.16% Fresh Long
03 Aug, 2022 616.85 618.15 595.45 604 245 172,000 -1.37% 10.97% Fresh Short
04 Aug, 2022 607 638.05 606.95 633.15 255 144,000 4.83% -24.14% Short Covering
05 Aug, 2022 628.35 645 625.05 641.15 135 149,000 1.26% 3.47% Fresh Long
08 Aug, 2022 640.4 647.45 636.55 643.3 88 174,000 0.34% 16.78%
10 Aug, 2022 649.8 649.8 633 637.75 105 196,000 -0.86% 12.64%
11 Aug, 2022 644.6 651.35 635 637.05 310 268,000 -0.11% 36.73%
12 Aug, 2022 640 640 624.85 628.75 263 349,000 -1.3% 30.22% Fresh Short
16 Aug, 2022 633.45 642 631.75 635.9 196 367,000 1.14% 5.16% Fresh Long
17 Aug, 2022 637.45 651 636.05 643.45 369 490,000 1.19% 33.51% Fresh Long
18 Aug, 2022 642 644.5 638.35 643.55 582 758,000 0.02% 54.69%
19 Aug, 2022 649.4 650.25 633.75 637.15 1072 1,318,000 -0.99% 73.88%
22 Aug, 2022 636.15 643.9 630.5 635.9 2343 2,541,000 -0.2% 92.79%
23 Aug, 2022 630.3 656.45 626.9 651.85 3915 3,702,000 2.51% 45.69% Fresh Long
24 Aug, 2022 647.05 661 647.05 656.45 3726 4,771,000 0.71% 28.88%
25 Aug, 2022 658.05 673.8 649 652.45 5995 5,966,000 -0.61% 25.05%
26 Aug, 2022 655.55 661 640.6 645.1 2380 5,811,000 -1.13% -2.74% Long Unwinding
29 Aug, 2022 631.75 638.1 626 634.7 2809 5,764,000 -1.61% -0.82% Long Unwinding
30 Aug, 2022 636.75 648.6 633.1 638 3613 6,165,000 0.52% 6.96%
01 Sep, 2022 637.05 657.45 636.4 650.75 3342 6,131,000 2% -0.56% Short Covering
02 Sep, 2022 644.75 658.6 644.75 648.6 2389 6,213,000 -0.33% 1.34%
05 Sep, 2022 647.5 661.3 645.35 655.8 1674 6,379,000 1.11% 2.67% Fresh Long
06 Sep, 2022 656.05 660.35 650.85 653.7 1432 6,336,000 -0.32% -0.68%
07 Sep, 2022 650.6 652 643.6 644.85 1271 6,427,000 -1.35% 1.44% Fresh Short
08 Sep, 2022 649.9 654.35 646.55 651.95 1258 6,528,000 1.1% 1.57% Fresh Long
09 Sep, 2022 657.05 671.05 652 655.65 3728 6,705,000 0.57% 2.71%
12 Sep, 2022 654.6 663.9 654.05 662.75 1517 6,460,000 1.08% -3.94% Short Covering
13 Sep, 2022 665.85 679.8 664.55 676.35 3347 6,099,000 2.05% -6.29% Short Covering
14 Sep, 2022 665.05 685.4 665.05 680.8 3091 6,271,000 0.66% 2.82%
15 Sep, 2022 686.95 688.05 676.25 682.7 2099 6,061,000 0.28% -3.59%
16 Sep, 2022 682.1 683.6 655.55 659.5 2392 5,834,000 -3.4% -4.05% Long Unwinding
19 Sep, 2022 656.35 660.7 646.8 655.3 1931 5,887,000 -0.64% 0.91%
20 Sep, 2022 659.9 673.75 657.95 667.4 1665 5,608,000 1.85% -5.24% Short Covering
21 Sep, 2022 668 678.55 664.2 668.35 1783 5,447,000 0.14% -3.05%
22 Sep, 2022 665.7 673.1 660 665.35 2215 5,135,000 -0.45% -6.47%
23 Sep, 2022 669.55 669.55 636.85 638.85 3372 5,121,000 -3.98% -0.27% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0 2,000
530.00 0.75 0 1,000
550.00 0.15 0.15 0.05 0.15 -15,000 318,000
560.00 1.05 0 3,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 0.3 1.2 0.3 0.95 -39,000 81,00081
590.00 1.15 1.45 0.8 1.3 17,000 48,000
17,000 -1,000 49.9 50 40.2 40.85 600.00 1 2.7 1 2.1 -39,000 177,00010.41
610.00 1.5 3.85 1.45 3.5 28,000 72,000
2,000 0 54.45 620.00 3.05 6 2.4 5.35 -14,000 101,00050.5
24,000 -4,000 35.15 35.15 18.5 18.5 630.00 5.65 9.25 4.3 8.75 31,000 77,0003.21
76,000 20,000 30.1 30.1 11.35 12.15 640.00 6.5 14 6.5 13.05 -12,000 201,0002.64
197,000 -17,000 20.5 20.5 7.75 8.2 650.00 12.9 21.05 9.9 19.7 -93,000 138,0000.7
337,000 17,000 19 19 5.15 5.45 660.00 12.95 28.75 12.95 27 -54,000 152,0000.45
475,000 105,000 12.65 13.1 3.6 3.85 670.00 19.75 34.6 19.75 34.45 -28,000 191,0000.4
728,000 114,000 8.55 8.55 2.8 3 680.00 25.9 45.1 25.85 43.8 31,000 91,0000.13
117,000 -9,000 6.15 6.15 2 2.4 690.00 42.15 46.2 42.15 46.2 -1,000 10,0000.09
371,000 -182,000 3.95 4.05 1.25 1.8 700.00 40.65 56.75 40.65 56.75 -1,000 26,0000.07
126,000 21,000 2.8 2.8 0.95 1.35 710.00no data
326,000 -116,000 1.5 1.6 0.7 1.05 720.00 76.55 76.55 76.55 76.55 0 8,0000.02
100,000 -29,000 1.5 1.5 0.6 0.85 730.00no data
21,000 -6,000 0.75 0.8 0.55 0.6 740.00no data
153,000 -30,000 1.4 1.4 0.45 0.65 750.00no data
69,000 -13,000 0.5 0.55 0.45 0.45 760.00no data
54,000 4,000 0.5 0.5 0.35 0.35 770.00no data
200,000 -1,000 0.5 0.5 0.2 0.35 780.00no data
48,000 0 0.1 0.25 0.1 0.2 790.00no data
472,000 -52,000 0.4 0.4 0.15 0.25 800.00no data
55,000 0 1.1 820.00no data
16,000 -6,000 0.15 0.25 0.15 0.25 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.05 0.05 0.05 0.05 0 2,000
530.00 0.75 0 1,000
550.00 0.15 0.15 0.15 0.15 -3,000 333,000
560.00 1.05 0 3,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 0.7 0.7 0.4 0.45 6,000 120,000120
590.00 1.15 0 31,000
18,000 -4,000 64.75 69.8 64.7 66.05 600.00 2 2 0.7 1 -12,000 216,00012
610.00 1.95 2.05 1.1 1.4 -12,000 44,000
2,000 0 54.45 620.00 3.2 3.4 1.8 2.25 35,000 115,00057.5
28,000 -3,000 40.65 43 37.75 40.05 630.00 4.95 5.45 3 3.85 -39,000 46,0001.64
56,000 -31,000 33.85 33.85 29.8 33.5 640.00 7.15 8.15 4.55 5.85 10,000 213,0003.8
214,000 -224,000 27.9 28 21.6 23.95 650.00 9 11.45 6.75 8.85 24,000 231,0001.08
320,000 -14,000 19 22 15.8 17.45 660.00 13.05 15.8 9.9 12.2 11,000 206,0000.64
370,000 24,000 13.9 17.1 11.25 12.7 670.00 16.9 21.35 13.95 17.1 -5,000 219,0000.59
614,000 29,000 11.6 12.6 8 8.85 680.00 21 27.65 21 21 14,000 60,0000.1
126,000 -16,000 6.85 8.95 5.5 6.15 690.00 29.2 0 11,0000.09
553,000 -28,000 5.95 6.2 3.7 4.15 700.00 42.95 42.95 39.1 39.1 -3,000 27,0000.05
105,000 -8,000 4 5.8 2.7 3.15 710.00no data
442,000 21,000 3.1 3.3 2.2 2.45 720.00 52.65 0 8,0000.02
129,000 -2,000 1.8 2 1.5 1.85 730.00no data
27,000 -1,000 1.9 1.9 1.2 1.4 740.00no data
183,000 -11,000 1.35 1.4 0.95 1.1 750.00no data
82,000 -5,000 1 1.15 0.8 0.85 760.00no data
50,000 0 1.45 770.00no data
201,000 3,000 0.5 0.65 0.5 0.6 780.00no data
48,000 -1,000 0.4 0.45 0.2 0.45 790.00no data
524,000 -21,000 0.6 0.6 0.35 0.45 800.00no data
55,000 0 1.1 820.00no data
22,000 -16,000 0.15 0.2 0.1 0.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 0.15 0.35 0.15 0.2 0 336,000
560.00 1.05 0 3,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 0.6 2 0.5 0.75 -32,000 114,000114
590.00 1.15 1.15 1.15 1.15 0 31,000
22,000 0 74.15 600.00 1.3 1.95 1.2 1.65 -12,000 228,00010.36
610.00 2.05 2.3 2.05 2.3 0 56,000
2,000 0 54.45 620.00 2.6 3.95 2.6 3.35 -13,000 80,00040
31,000 -1,000 45 45 45 45 630.00 4 5.5 3.9 4.85 -6,000 85,0002.74
87,000 1,000 35 35 34.15 34.6 640.00 6 7.75 5.45 6.65 -6,000 203,0002.33
438,000 -6,000 26.75 34.8 26 27.25 650.00 6.1 10.9 6.1 9.05 -37,000 207,0000.47
334,000 -34,000 22.2 27.65 19.5 20.6 660.00 11.15 15.15 9.25 12.15 -15,000 195,0000.58
346,000 -7,000 16.05 22.25 14.35 15.65 670.00 17.05 20.4 13.7 17.3 -4,000 224,0000.65
585,000 -17,000 11.95 17 10.8 11.65 680.00 19.45 25.8 18.85 21.6 1,000 46,0000.08
142,000 26,000 9 12.5 7.65 8.5 690.00 29.2 29.2 29.2 29.2 1,000 11,0000.08
581,000 -17,000 5.95 9.35 5.5 5.95 700.00 33 40.95 32 38.65 2,000 30,0000.05
113,000 -6,000 5.35 6.8 4 4.4 710.00no data
421,000 -47,000 3.6 5 2.9 3.5 720.00 52.65 0 8,0000.02
131,000 -9,000 3.25 3.35 2.1 2.6 730.00no data
28,000 0 1.85 1.9 1.75 1.75 740.00no data
194,000 -9,000 1.9 2.1 1.2 1.5 750.00no data
87,000 -7,000 1 1.15 1 1.1 760.00no data
50,000 0 1.45 770.00no data
198,000 0 1 780.00no data
49,000 1,000 0.55 0.6 0.5 0.6 790.00no data
545,000 -10,000 0.75 0.8 0.5 0.55 800.00no data
55,000 0 1.1 820.00no data
38,000 0 0.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 0.55 0.55 0.1 0.1 -14,000 336,000
560.00 1.05 0 3,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 1.3 1.3 0.7 0.85 -52,000 146,000146
590.00 3.2 0 31,000
22,000 0 74.15 600.00 2.6 2.6 1.45 1.6 -50,000 240,00010.91
610.00 3.25 3.25 2.05 2.25 -10,000 56,000
2,000 0 54.45 54.45 54.45 54.45 620.00 4.8 4.8 2.8 3.25 -15,000 93,00046.5
32,000 -5,000 38.8 44 38.8 42.8 630.00 5 5.05 4.05 4.6 -30,000 91,0002.84
86,000 0 30.9 38.05 30.9 32.85 640.00 11.05 11.05 5.8 6.4 2,000 209,0002.43
444,000 -41,000 26.25 31.1 23.9 26.75 650.00 12.25 12.25 8.2 9.25 -13,000 244,0000.55
368,000 -57,000 17.75 24.7 15.55 19.75 660.00 16 16 11.3 12.95 4,000 210,0000.57
353,000 -35,000 13.4 19.45 13.4 15.5 670.00 19.45 20.4 15.8 18.1 21,000 228,0000.65
602,000 -74,000 10.1 14.7 10.1 11.3 680.00 30.45 30.45 21.8 25.3 1,000 45,0000.07
116,000 -21,000 9 10.8 7.7 8.15 690.00 29.85 29.9 29.85 29.9 1,000 10,0000.09
598,000 -44,000 6.05 7.95 5.3 5.8 700.00 43.9 43.9 36.55 36.55 -15,000 28,0000.05
119,000 12,000 4.15 5.6 4 4.35 710.00no data
468,000 24,000 3.5 4.5 3 3.25 720.00 52.65 0 8,0000.02
140,000 -7,000 3.05 3.15 2.35 2.35 730.00no data
28,000 4,000 2.2 2.45 1.75 1.85 740.00no data
203,000 -15,000 2.3 2.3 1.3 1.4 750.00no data
94,000 -10,000 1.45 1.5 1 1.15 760.00no data
50,000 0 1.45 770.00no data
198,000 -1,000 1.35 1.45 0.7 1 780.00no data
48,000 -1,000 0.55 0.7 0.55 0.7 790.00no data
555,000 -96,000 1.15 1.15 0.5 0.65 800.00no data
55,000 0 1.1 820.00no data
38,000 1,000 0.45 0.45 0.2 0.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 1.15 1.15 0.75 0.75 5,000 350,000
560.00 1 1.05 1 1.05 2,000 3,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 3 3 1.9 2.15 27,000 198,000198
590.00 3.2 3.2 3.2 3.2 1,000 31,000
22,000 0 74.15 600.00 5.3 5.3 3.5 3.85 -25,000 290,00013.18
610.00 6.3 7 4.9 5.1 19,000 66,000
2,000 0 48.8 620.00 12.35 12.35 6.5 6.9 -16,000 108,00054
37,000 0 39.8 39.8 32.1 34.25 630.00 11.25 13.15 9.15 9.3 -37,000 121,0003.27
86,000 -2,000 31.1 31.1 26 27.8 640.00 16.2 18.75 12.35 12.85 2,000 207,0002.41
485,000 15,000 26.5 27 19.9 21.25 650.00 20.05 23.4 16.45 17.05 -13,000 257,0000.53
425,000 -13,000 21 22.1 16 17 660.00 24.4 28.75 20.7 21.95 17,000 206,0000.48
388,000 -1,000 15.9 17.4 12.5 13.35 670.00 30.4 35.7 29.65 30.3 -2,000 207,0000.53
676,000 -49,000 12.95 13.7 9.5 10.1 680.00 42 42.25 34.5 35.55 -38,000 44,0000.07
137,000 -11,000 9.05 11 7.1 7.65 690.00 46.2 46.2 40.15 40.2 1,000 9,0000.07
642,000 -5,000 10.2 10.2 5.4 5.7 700.00 50.9 50.9 47.75 47.75 0 43,0000.07
107,000 -1,000 6 7 1.9 4.4 710.00no data
444,000 -74,000 6.8 6.8 3.05 3.45 720.00 52.65 0 8,0000.02
147,000 -17,000 4.35 4.35 2.4 2.7 730.00no data
24,000 -3,000 3 3.65 2 2.3 740.00no data
218,000 -36,000 2.95 3 1.65 1.85 750.00no data
104,000 12,000 1.9 1.9 1.35 1.45 760.00no data
50,000 28,000 1.85 2.3 1.1 1.45 770.00no data
199,000 -27,000 1.45 1.85 1.05 1.1 780.00no data
49,000 -3,000 1.45 1.6 1.05 1.25 790.00no data
651,000 27,000 1.1 1.35 0.75 0.9 800.00no data
55,000 0 1.1 820.00no data
37,000 20,000 0.5 0.6 0.5 0.6 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 0.4 1.5 0.25 0.95 -4,000 345,000
560.00 1.3 0 1,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 2 3.35 1.4 2.45 -39,000 171,000171
590.00 2.9 4.35 2.9 3.45 2,000 30,000
22,000 -1,000 74.15 74.15 74.15 74.15 600.00 2.3 6 2.2 4.65 -117,000 315,00014.32
610.00 4.5 7.2 3.6 6.45 0 47,000
2,000 0 48.8 620.00 4.25 9.75 4.15 8.85 23,000 124,00062
37,000 1,000 47.5 47.5 39.8 39.8 630.00 5.85 12.8 5.75 10.95 9,000 158,0004.27
88,000 0 48.65 48.65 33.5 34.5 640.00 7.8 16.55 6.75 13.55 -6,000 205,0002.33
470,000 -1,000 38.9 40.6 26.05 28.3 650.00 9.1 20.95 9.1 18.05 -113,000 270,0000.57
438,000 -9,000 34.85 35 21.7 23.2 660.00 12.55 25.9 12.25 22.8 14,000 189,0000.43
389,000 22,000 28.65 29.8 17 18.4 670.00 16.5 31.7 15.9 29.6 48,000 209,0000.54
725,000 107,000 22.75 24.35 14 15.2 680.00 23 37.15 21.95 36 -16,000 82,0000.11
148,000 -18,000 16.65 19.6 11.5 12.4 690.00 27.7 43.9 27.7 43.85 -1,000 8,0000.05
647,000 4,000 15.3 15.85 8.7 9.75 700.00 32.9 51.25 32.9 51.25 -3,000 43,0000.07
108,000 -6,000 10 12.7 7.1 7.7 710.00no data
518,000 -12,000 9.1 10 4 6.25 720.00 52.65 52.65 52.65 52.65 1,000 8,0000.02
164,000 16,000 7.15 7.15 4.05 4.95 730.00no data
27,000 9,000 5.5 5.7 3.3 3.95 740.00no data
254,000 -17,000 4.5 4.85 2.5 2.95 750.00no data
92,000 10,000 3.15 3.3 2.3 2.5 760.00no data
22,000 0 2.5 2.5 1.75 2.05 770.00no data
226,000 26,000 1.9 2.15 1.3 1.7 780.00no data
52,000 2,000 1.75 1.75 1.05 1.5 790.00no data
624,000 2,000 1.45 1.7 1.05 1.3 800.00no data
55,000 0 1.1 820.00no data
17,000 0 0.45 0.5 0.45 0.5 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 0.45 0.45 0.4 0.45 -3,000 349,000
560.00 1.3 0 1,000
570.00 1.1 0 3,000
1,000 0 79.5 580.00 1.2 2 1.2 1.35 19,000 210,000210
590.00 1.95 0 28,000
23,000 1,000 85.4 85.4 85.4 85.4 600.00 2.3 3.25 2 2.45 -14,000 432,00018.78
610.00 3.65 0 47,000
2,000 0 48.8 620.00 3.95 4.8 3.6 3.9 -15,000 101,00050.5
36,000 -1,000 60.25 60.3 60.25 60.3 630.00 5 6.8 4.65 5.05 13,000 149,0004.14
88,000 0 50.35 50.35 50.35 50.35 640.00 6.4 9 6.1 6.5 47,000 211,0002.4
471,000 -10,000 45.2 45.2 37.55 41.55 650.00 8.25 11.75 8.05 8.8 10,000 383,0000.81
447,000 -52,000 37.55 38.9 31.45 34.85 660.00 11.55 15.25 11.2 11.8 5,000 175,0000.39
367,000 -11,000 31 32.5 26 28.6 670.00 14.95 19.6 14.95 15.45 12,000 161,0000.44
618,000 -94,000 25.85 27.2 21.3 23.45 680.00 23.4 24.85 19.55 20.35 25,000 98,0000.16
166,000 -4,000 20.95 22.35 17.65 18.9 690.00 28.8 30.65 25.75 25.85 0 9,0000.05
643,000 -52,000 17.55 18.25 14.2 15.25 700.00 31.65 37 31.35 36.1 7,000 46,0000.07
114,000 17,000 14.05 16 11.55 11.95 710.00no data
530,000 23,000 12.45 12.8 9 9.45 720.00 51.4 52.2 51.4 52.2 3,000 7,0000.01
148,000 39,000 9.75 9.9 6.9 7.15 730.00no data
18,000 8,000 6.8 7.3 5.7 5.75 740.00no data
271,000 41,000 6.65 6.65 4.05 4.25 750.00no data
82,000 0 4.1 4.1 3.15 3.3 760.00no data
22,000 0 3.45 770.00no data
200,000 0 2.5 2.95 1.95 1.95 780.00no data
50,000 29,000 2.2 2.35 1.55 1.7 790.00no data
622,000 27,000 1.95 1.95 1.4 1.45 800.00no data
55,000 5,000 1.1 1.1 1.1 1.1 820.00no data
17,000 0 0.6 0.85 0.55 0.55 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 0.65 0.7 0.4 0.45 15,000 352,000
560.00 1.3 0 1,000
570.00 1.1 1.1 1.1 1.1 2,000 3,000
1,000 0 79.5 580.00 1.8 1.95 1.35 1.7 -24,000 191,000191
590.00 3.2 3.2 1.9 1.95 25,000 28,000
22,000 0 72.85 81.8 72.85 81.8 600.00 3.15 3.35 2.4 3.1 21,000 446,00020.27
610.00 4 4.35 3.2 3.65 5,000 47,000
2,000 0 48.8 620.00 5.1 5.75 4 4.95 14,000 116,00058
37,000 -1,000 51.15 58 51.15 58 630.00 6.8 7.45 5.3 6.15 -1,000 136,0003.68
88,000 -1,000 44.75 50.15 44.45 48.8 640.00 9.7 9.85 7 8.25 -7,000 164,0001.86
481,000 -22,000 32 43.5 31.4 41 650.00 12.8 13.15 9.55 10.9 9,000 373,0000.78
499,000 -145,000 26.15 37.55 25.9 35.1 660.00 17.85 18 12.85 14.35 -19,000 170,0000.34
378,000 -85,000 21.95 32 18 29.15 670.00 24 24.05 16.5 18.5 2,000 149,0000.39
712,000 -256,000 21 27.05 17.3 24.2 680.00 27.5 27.5 21.3 23.4 27,000 73,0000.1
170,000 -10,000 16.15 23 13.85 19.8 690.00 33.2 0 9,0000.05
695,000 49,000 13.55 19.3 10.8 16.45 700.00 40.8 40.8 33.75 34.15 0 39,0000.06
97,000 38,000 9.5 15.7 8.7 13.5 710.00no data
507,000 268,000 6.75 12.9 6.55 11.35 720.00 55.7 56.25 47.9 48.35 3,000 4,0000.01
109,000 53,000 5.25 10.45 5.25 8.85 730.00no data
10,000 10,000 5 8.45 5 6.85 740.00no data
230,000 7,000 3.25 6.65 2.95 5.45 750.00no data
82,000 8,000 3.25 5.35 2.55 4.5 760.00no data
22,000 1,000 2 4.05 2 3.45 770.00no data
200,000 1,000 1.6 3.5 1.6 2.85 780.00no data
21,000 6,000 1.5 2.85 1.5 2.25 790.00no data
595,000 -38,000 1 2.35 1 1.9 800.00no data
50,000 49,000 0.75 1.45 0.75 1.15 820.00no data
17,000 -1,000 0.3 0.9 0.3 0.55 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 0.65 0.7 0.55 0.65 -20,000 337,000
560.00 1.3 0 1,000
570.00 1.5 0 1,000
1,000 0 79.5 580.00 1.6 1.75 1.3 1.45 28,000 215,000215
590.00 3.5 0 3,000
22,000 -2,000 68.5 79.5 68.5 78.5 600.00 3.4 3.5 2.5 2.75 38,000 425,00019.32
610.00 5.5 5.5 3.3 3.75 13,000 42,000
2,000 0 48.8 620.00 5.65 6.2 4.35 4.7 17,000 102,00051
38,000 -9,000 44.9 54.9 44.9 54.9 630.00 9.05 9.05 5.8 6.35 9,000 137,0003.61
89,000 -19,000 36.75 47.55 36.75 44.75 640.00 12.1 12.25 7.8 8.4 44,000 171,0001.92
503,000 -112,000 33 40.3 30.1 37.5 650.00 14.3 15.35 10.6 11.15 31,000 364,0000.72
644,000 -571,000 26.45 34 25 31.5 660.00 17.65 24.6 14 14.75 -9,000 189,0000.29
463,000 -122,000 21.35 28.7 20.3 26.15 670.00 24 24.1 15.55 18.95 80,000 147,0000.32
968,000 585,000 17.05 24.3 16.15 21.55 680.00 27.45 27.95 23.9 25.05 43,000 46,0000.05
180,000 103,000 13.85 19.8 13 17.45 690.00 27.2 33.2 27.2 33.2 0 9,0000.05
646,000 18,000 10.95 16 10 13.9 700.00 43.25 43.25 35.95 37.85 8,000 39,0000.06
59,000 34,000 7.6 12.8 7.6 11.1 710.00no data
239,000 27,000 6.2 10 6.15 8.65 720.00 72 0 1,0000
56,000 1,000 4.6 7.8 4.6 6.85 730.00no data
223,000 -3,000 3.5 4.85 2.9 4.15 750.00no data
74,000 4,000 2.6 3.8 2.35 3.3 760.00no data
21,000 1,000 2.05 2.95 2.05 2.45 770.00no data
199,000 6,000 1.65 2.3 1.55 2.05 780.00no data
15,000 0 1.3 790.00no data
633,000 -46,000 1.2 1.55 1.2 1.45 800.00no data
1,000 0 0.65 820.00no data
18,000 0 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0 1,000
550.00 1.1 1.3 0.75 0.9 28,000 357,000
560.00 1.3 1.3 1.3 1.3 0 1,000
570.00 1.5 1.5 1.5 1.5 0 1,000
1,000 0 79.5 580.00 3 3 2.1 2.3 -15,000 187,000187
590.00 3.5 3.5 3.5 3.5 -1,000 3,000
24,000 -9,000 62.65 64.85 62.65 64.8 600.00 5 5.7 4.1 4.4 -4,000 387,00016.13
610.00 5.5 5.5 5.5 5.5 1,000 29,000
2,000 0 48.8 620.00 9.25 9.75 7.4 8.05 7,000 85,00042.5
47,000 2,000 40.7 43 40.7 43 630.00 12.55 12.55 9.8 10.3 7,000 128,0002.72
108,000 -24,000 33.5 36.35 32 35.75 640.00 15.6 16.7 13.2 13.6 -17,000 127,0001.18
615,000 -28,000 27.55 30.5 26 30.05 650.00 19.9 21.8 16.35 17.2 -4,000 333,0000.54
1,215,000 -122,000 23.95 25.25 21.3 24.85 660.00 25.15 26.7 21.3 22.2 16,000 198,0000.16
585,000 -38,000 19.1 20.5 16.95 20.3 670.00 30.9 30.9 26.25 27.1 10,000 67,0000.11
383,000 -50,000 14 16.4 13.5 16.15 680.00 41 0 3,0000.01
77,000 -13,000 12.25 13.1 11 12.85 690.00 52.4 0 9,0000.12
628,000 -6,000 10 10.25 8.3 10.05 700.00 49.95 50 49.95 50 -2,000 31,0000.05
25,000 0 6.1 7.5 6.1 7.15 710.00no data
212,000 -7,000 5.95 6.2 5.4 6.05 720.00 72 0 1,0000
55,000 -2,000 5 5 4.15 4.6 730.00no data
226,000 -20,000 3.2 3.55 2.65 3 750.00no data
70,000 5,000 2.75 2.75 2.15 2.4 760.00no data
20,000 19,000 1.8 1.95 1.75 1.85 770.00no data
193,000 36,000 1.9 2 1.45 1.55 780.00no data
15,000 12,000 1.55 1.7 1.2 1.3 790.00no data
679,000 26,000 1.5 1.5 1.1 1.2 800.00no data
1,000 0 0.65 0.65 0.65 0.65 820.00no data
18,000 -5,000 0.75 0.8 0.3 0.3 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 0.75 0.75 0.75 0.75 0 1,000
550.00 1.4 1.8 0.7 1.65 60,000 329,000
560.00 1.5 1.5 1.5 1.5 1,000 1,000
570.00 2 2 2 2 1,000 1,000
1,000 0 79.5 580.00 2.5 4.05 2.25 3.85 7,000 202,000202
590.00 12.5 0 4,000
33,000 5,000 74.45 74.45 63.5 63.5 600.00 4.6 6.85 4 6.35 5,000 391,00011.85
610.00 6.3 8.9 6.3 8.35 14,000 28,000
2,000 0 48.8 48.8 48.8 48.8 620.00 10.4 11.45 7.45 10.7 5,000 78,00039
45,000 -1,000 42.3 50.15 38.95 38.95 630.00 12.55 14.85 10 13.8 25,000 121,0002.69
132,000 -12,000 33 43.6 32 33.3 640.00 14.05 18.75 13 17.55 10,000 144,0001.09
643,000 -8,000 26.25 37.9 25.6 27.6 650.00 18 23.5 16.25 21.85 32,000 337,0000.52
1,337,000 403,000 21.25 33.1 20.95 22.7 660.00 24.6 33.5 20.65 27.9 100,000 182,0000.14
623,000 230,000 17.1 28 17.1 18.7 670.00 33.8 34.9 26.55 32.4 44,000 57,0000.09
433,000 133,000 13.5 23.45 13.5 14.9 680.00 41 0 3,0000.01
90,000 20,000 12.95 19.1 11.45 12.15 690.00 52.4 0 9,0000.1
634,000 13,000 9.25 15.8 8.4 9.5 700.00 52.7 53.45 45 53.25 5,000 33,0000.05
25,000 12,000 9.9 13.15 6.5 7.3 710.00no data
219,000 40,000 5.1 10.25 5.1 6.25 720.00 72 0 1,0000
57,000 12,000 6 7.25 5 5.05 730.00no data
246,000 20,000 2.55 5.15 2.55 3.35 750.00no data
65,000 13,000 2.85 3.8 2.55 2.7 760.00no data
1,000 0 1.8 770.00no data
157,000 12,000 1.75 2.25 1.6 1.9 780.00no data
3,000 1,000 1.9 1.9 1.9 1.9 790.00no data
653,000 -73,000 1 1.65 0.9 1.35 800.00no data
1,000 0 1.4 820.00no data
23,000 -1,000 0.5 0.5 0.5 0.5 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 2.2 0 1,000
550.00 1.5 1.6 1.35 1.4 -6,000 269,000
1,000 0 79.5 580.00 4 4.75 3.25 3.35 2,000 195,000195
590.00 12.5 0 4,000
28,000 10,000 56.5 57 56.5 57 600.00 7.25 7.45 6 6.25 10,000 386,00013.79
610.00 8.7 10.65 8.5 8.5 0 14,000
2,000 0 40.5 620.00 11 12.85 10.85 11.1 2,000 73,00036.5
46,000 1,000 34.8 34.8 34.8 34.8 630.00 15.15 15.5 15.15 15.45 0 96,0002.09
144,000 12,000 30 34.95 25.45 30.1 640.00 17.8 20.05 17.8 18.05 -4,000 134,0000.93
651,000 2,000 25 26.75 22.9 24.7 650.00 24.3 25.7 22.3 23.1 -10,000 305,0000.47
934,000 -18,000 19.5 21.85 18.85 20.2 660.00 30.5 30.5 27.55 27.95 0 82,0000.09
393,000 -5,000 16.55 17.5 15.3 16.15 670.00 37.15 37.15 37.15 37.15 0 13,0000.03
300,000 106,000 13 14.2 12 12.5 680.00 41 41 41 41 1,000 3,0000.01
70,000 14,000 10.1 11 9.6 9.95 690.00 52.4 0 9,0000.13
621,000 6,000 8.45 9 7.4 7.8 700.00 58.5 58.5 57.8 57.8 2,000 28,0000.05
13,000 -4,000 6.25 6.25 5.9 5.95 710.00 67.3 67.3 67.3 67.3 1,000 1,0000.08
179,000 5,000 5.2 5.4 4.5 4.65 720.00 72 0 1,0000.01
45,000 2,000 3.6 4 3.45 3.65 730.00no data
226,000 -2,000 2.75 2.75 2.2 2.25 750.00no data
52,000 0 1.75 760.00no data
1,000 0 1.8 770.00no data
145,000 -6,000 1.2 1.25 1.15 1.15 780.00no data
2,000 0 1.65 790.00no data
726,000 19,000 1 1.05 0.9 0.95 800.00no data
1,000 0 1.4 820.00no data
24,000 0 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 2.2 0 1,000
550.00 1.5 1.7 1.35 1.65 25,000 275,000
1,000 0 79.5 580.00 4.15 4.75 3.7 4.5 -10,000 193,000193
590.00 12.5 0 4,000
18,000 0 55.5 55.5 52.6 53 600.00 6.45 8.3 6.45 8.15 -1,000 376,00020.89
610.00 11 11.3 10.4 10.4 -1,000 14,000
2,000 1,000 40.5 40.5 40.5 40.5 620.00 13 14.05 11.9 13.85 29,000 71,00035.5
45,000 4,000 36.55 36.55 32.5 32.5 630.00 16 18.2 15.75 17.75 -3,000 96,0002.13
132,000 25,000 29.4 30 27 27.55 640.00 20.55 22.7 19.45 22.1 14,000 138,0001.05
649,000 64,000 26.95 26.95 22 22.55 650.00 24.55 28 24 27.5 -6,000 315,0000.49
952,000 56,000 20.45 20.9 18 18.85 660.00 31.45 32.7 30.5 32.7 4,000 82,0000.09
398,000 104,000 16.5 17.2 14.6 15.25 670.00 36.3 36.3 36.3 36.3 0 13,0000.03
194,000 15,000 14.25 14.25 11.65 12 680.00 43.3 43.3 43.25 43.25 -2,000 2,0000.01
56,000 2,000 10.6 10.7 8.75 9.25 690.00 52.4 52.4 52.4 52.4 1,000 9,0000.16
615,000 105,000 8.95 8.95 7.15 7.4 700.00 52.35 0 26,0000.04
17,000 3,000 6.2 6.2 5.9 5.9 710.00no data
174,000 2,000 5.2 5.2 4.35 4.55 720.00 72 0 1,0000.01
43,000 13,000 3.85 4.05 3.35 3.35 730.00no data
228,000 27,000 2.55 2.55 2.1 2.25 750.00no data
52,000 -2,000 1.75 1.9 1.65 1.75 760.00no data
1,000 0 1.8 770.00no data
151,000 2,000 1.3 1.5 1 1.05 780.00no data
2,000 0 1.65 790.00no data
707,000 7,000 1.1 1.1 0.85 0.9 800.00no data
1,000 0 1.4 820.00no data
24,000 0 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 2.2 0 1,000
550.00 1.45 1.65 1.05 1.25 67,000 250,000
1,000 0 79.5 580.00 3.65 3.75 3 3.35 -10,000 203,000203
590.00 12.5 0 4,000
18,000 1,000 63.6 63.6 63.6 63.6 600.00 6.35 7 5.85 6.45 -5,000 377,00020.94
610.00 13.6 0 15,000
1,000 0 36.4 620.00 10.9 11.9 10.25 11.45 -10,000 42,00042
41,000 2,000 39.45 40.3 38 38 630.00 14.15 15.25 13.65 14.6 0 99,0002.41
107,000 -3,000 35.15 35.95 31.95 32.85 640.00 15 19.3 15 18.65 -4,000 124,0001.16
585,000 -3,000 31.15 32 25.5 26.95 650.00 21.45 24.25 20.5 23.55 -7,000 321,0000.55
896,000 1,000 25.3 25.95 21 22.4 660.00 27 29.5 26.5 29 7,000 78,0000.09
294,000 8,000 22 22 17.05 18.4 670.00 31.65 0 13,0000.04
179,000 -10,000 16.5 17.45 13.85 14.85 680.00 41.85 0 4,0000.02
54,000 1,000 13.3 13.35 11.7 12.15 690.00 46.35 46.4 46.35 46.4 2,000 8,0000.15
510,000 -35,000 11 11.5 8.9 9.85 700.00 52.35 52.35 52.35 52.35 0 26,0000.05
14,000 -5,000 8.75 8.8 8.05 8.1 710.00no data
172,000 -12,000 6.85 6.85 5.55 6.15 720.00 72 0 1,0000.01
30,000 -1,000 5.7 5.7 4.35 4.75 730.00no data
201,000 -32,000 3.55 3.65 2.7 3.1 750.00no data
54,000 1,000 2.2 2.6 2.15 2.5 760.00no data
1,000 1,000 1.8 1.8 1.8 1.8 770.00no data
149,000 65,000 1.7 1.95 1.3 1.6 780.00no data
2,000 0 1.65 790.00no data
700,000 19,000 1.4 1.45 1.05 1.25 800.00no data
1,000 1,000 1.4 1.4 1.4 1.4 820.00no data
24,000 0 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 2.2 0 1,000
550.00 2.4 2.4 1.4 1.45 13,000 183,000
1,000 0 79.5 580.00 5 5.25 3.35 3.7 19,000 213,000213
590.00 12.5 0 4,000
17,000 6,000 57.9 63.2 56 63 600.00 8.45 8.85 6.05 6.65 17,000 382,00022.47
610.00 13.6 0 15,000
1,000 0 36.4 620.00 12.7 12.7 10.35 11.65 3,000 52,00052
39,000 3,000 34.8 42.3 34.8 41.05 630.00 17.8 18.5 13.5 14.55 20,000 99,0002.54
110,000 -14,000 30.8 37.9 28.85 33.85 640.00 23.6 23.6 16.65 18.5 15,000 128,0001.16
588,000 0 25.7 32.35 23.95 28.7 650.00 27 27.95 21 22.85 -1,000 328,0000.56
895,000 15,000 22.6 27.5 19.5 24 660.00 30.15 30.15 26.35 28.05 3,000 71,0000.08
286,000 25,000 17.5 22.95 16.1 19.8 670.00 35.9 35.9 31.65 31.65 1,000 13,0000.05
189,000 33,000 14.45 19 13 16.3 680.00 41.9 41.9 41.85 41.85 2,000 4,0000.02
53,000 14,000 12.75 15.3 12.75 13.3 690.00 48.8 48.8 48.65 48.8 4,000 6,0000.11
545,000 78,000 9.75 12.45 8.25 10.7 700.00 59.45 61.2 59.45 59.95 -2,000 26,0000.05
19,000 -2,000 7 9.8 7 8.7 710.00no data
184,000 10,000 5.1 7.95 5.1 6.95 720.00 72 0 1,0000.01
31,000 9,000 4.2 6.25 3.95 5.5 730.00no data
233,000 -2,000 3.05 4.1 2.25 3.5 750.00no data
53,000 1,000 1.95 3.15 1.85 2.8 760.00no data
84,000 13,000 1.6 2.2 1.1 1.9 780.00no data
2,000 -4,000 1.2 1.65 1.15 1.65 790.00no data
681,000 -19,000 1.2 1.55 0.9 1.4 800.00no data
24,000 0 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
530.00 2.2 2.2 2.2 2.2 1,000 1,000
550.00 2.3 2.5 1.95 2.4 8,000 170,000
1,000 0 79.5 580.00 5.15 5.2 4.3 5 16,000 194,000194
590.00 12.5 0 4,000
11,000 1,000 62.5 62.5 58.45 58.45 600.00 8.1 8.95 7.1 8.7 0 365,00033.18
610.00 15.95 15.95 11.2 13.6 0 15,000
1,000 0 36.4 620.00 13.1 14.8 12.1 14.35 13,000 49,00049
36,000 3,000 41.85 42.9 35.9 36.35 630.00 16.7 18.25 15.35 18.05 10,000 79,0002.19
124,000 -11,000 35.95 37.1 29.7 30.85 640.00 21 22.75 19 22.15 20,000 113,0000.91
588,000 -62,000 28.35 31.85 25 25.65 650.00 25 27.6 23.1 27 -12,000 329,0000.56
880,000 35,000 22.95 26.9 20.75 21.45 660.00 30.3 32.85 28.05 32.85 -6,000 68,0000.08
261,000 35,000 21.85 22.5 17.05 17.75 670.00 36.1 36.25 35.35 36.15 2,000 12,0000.05
156,000 16,000 17.75 18.6 13.95 14.45 680.00 41.35 41.35 41.35 41.35 2,000 2,0000.01
39,000 4,000 14 15.3 11.65 11.85 690.00 47.35 48.2 47.35 48.2 1,000 2,0000.05
467,000 -37,000 11.75 12.8 9 9.35 700.00 56.45 56.45 56.35 56.35 -1,000 28,0000.06
21,000 9,000 8.8 9 7.35 7.45 710.00no data
174,000 14,000 7.45 8.3 5.85 6.1 720.00 72 0 1,0000.01
22,000 6,000 6.3 6.7 4.65 4.65 730.00no data
235,000 -13,000 4.15 4.55 2.9 3 750.00no data
52,000 0 3.2 3.2 2.5 2.5 760.00no data
71,000 27,000 2.3 2.35 1.6 1.7 780.00no data
6,000 5,000 1.5 2.1 1.35 1.4 790.00no data
700,000 32,000 1.9 1.9 1.25 1.25 800.00no data
24,000 0 0.95 0.95 0.6 0.65 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0 2,000
550.00 2.55 3.1 2.05 2.6 19,000 162,000
1,000 1,000 79.5 79.5 79.5 79.5 580.00 7 7 4.55 5.75 63,000 178,000178
590.00 12.5 0 4,000
10,000 -2,000 61.25 64.9 58.75 58.8 600.00 11.45 11.45 7.85 9.35 -3,000 365,00036.5
610.00 15.6 0 15,000
1,000 0 36.4 620.00 16.1 16.8 13 14.15 -1,000 36,00036
33,000 -10,000 40 42.75 38.4 38.8 630.00 24.95 24.95 16.4 18 20,000 69,0002.09
135,000 1,000 25.25 37.55 25 33.2 640.00 25 26 20 21.8 8,000 93,0000.69
650,000 106,000 21.35 31.65 21.35 27.8 650.00 28.85 31.5 24.45 27.35 -4,000 341,0000.52
845,000 -57,000 18.8 26.75 18.45 23.25 660.00 37.8 37.8 30.5 32.45 6,000 74,0000.09
226,000 -34,000 19.55 22.55 16.8 19.45 670.00 43.25 43.25 42.25 42.25 1,000 10,0000.04
140,000 3,000 15.4 18.65 13.4 16.1 680.00no data
35,000 -2,000 11.1 16.4 11.1 13.05 690.00 53.75 53.75 47.9 53 -1,000 1,0000.03
504,000 8,000 8.4 12.7 8.4 10.8 700.00 64.65 64.65 60.25 60.25 -2,000 29,0000.06
12,000 0 7.8 710.00no data
160,000 -4,000 7.65 8.25 5.75 7.2 720.00 72 72 72 72 1,000 1,0000.01
16,000 9,000 6 7.2 4.7 5.45 730.00no data
248,000 -41,000 2.95 4.7 2.9 3.8 750.00no data
52,000 0 3.25 3.3 2.45 3.1 760.00no data
44,000 4,000 2.5 2.7 1.7 2.15 780.00no data
1,000 1,000 2.65 2.65 2.65 2.65 790.00no data
668,000 -36,000 1.15 1.95 1.1 1.6 800.00no data
24,000 0 0.95 0.95 0.95 0.95 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.1 0.1 0.1 0.1 1,000 2,000
550.00 2.9 3.75 2.35 3.5 26,000 143,000
580.00 7 8.7 5.65 8 77,000 115,000
590.00 12.5 0 4,000
12,000 1,000 56.05 56.05 48.55 48.55 600.00 11 13.85 9.65 13.05 32,000 368,00030.67
610.00 14 16.65 12.45 15.6 5,000 15,000
1,000 0 36.4 620.00 17.35 21.5 15.6 20.4 22,000 37,00037
43,000 -1,000 35.5 37.05 29.65 32.15 630.00 23 26.15 13.05 24.95 2,000 49,0001.14
134,000 24,000 25.65 32 25 26.85 640.00 25.5 31.2 24.45 29.7 5,000 85,0000.63
544,000 34,000 23.4 27 20.55 22.65 650.00 33.7 35.75 29.05 34 1,000 345,0000.63
902,000 -21,000 19.3 22.65 17.35 18.85 660.00 39.1 43 35.4 42.45 6,000 68,0000.08
260,000 -17,000 16.75 19.05 14.1 15.55 670.00 42.7 42.7 42.6 42.65 1,000 9,0000.03
137,000 12,000 14.45 15.65 11.6 12.3 680.00no data
37,000 8,000 11.65 12.85 9.55 10.35 690.00 56.65 56.7 56.65 56.7 0 2,0000.05
496,000 20,000 7.95 10.45 7.7 8.45 700.00 68.7 72.7 65.4 70.75 6,000 31,0000.06
12,000 1,000 7.45 8.15 7.4 7.8 710.00no data
164,000 21,000 5.4 6.9 5.1 5.5 720.00no data
7,000 4,000 4.65 5.3 4.55 4.6 730.00no data
289,000 11,000 3.15 3.7 2.7 3 750.00no data
52,000 52,000 2.3 2.8 2.3 2.6 760.00no data
40,000 1,000 1.85 2.2 1.75 1.85 780.00no data
704,000 -58,000 1.55 1.75 0.75 1.2 800.00no data
24,000 0 0.85 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
480.00 0.8 0.8 0.8 0.8 1,000 1,000
550.00 5.5 5.5 3.75 4.3 50,000 117,000
580.00 10 11.4 8.3 8.9 26,000 38,000
590.00 12.1 12.5 12.1 12.5 2,000 4,000
11,000 0 50 50.85 49.5 50.55 600.00 17.05 17.4 13.35 14.6 11,000 336,00030.55
610.00 19.05 19.05 17 18.85 3,000 10,000
1,000 1,000 36.4 36.4 36.4 36.4 620.00 23.6 25 20.5 22.4 3,000 15,00015
44,000 28,000 32.55 32.7 29 31.25 630.00 31 31 24.05 25.7 25,000 47,0001.07
110,000 44,000 31 31 24.5 26 640.00 38 38 29.35 30.15 11,000 80,0000.73
510,000 19,000 20.35 23.2 18.65 21.55 650.00 40.85 40.85 34.8 35.55 -4,000 344,0000.67
923,000 -75,000 15.2 19.6 13.85 17.95 660.00 41.7 42.1 41.7 42.1 0 62,0000.07
277,000 -23,000 14.1 16.15 12.55 14.65 670.00 54.6 54.6 49.9 51.7 1,000 8,0000.03
125,000 -6,000 10.3 13.2 10.3 12.2 680.00no data
29,000 0 6.2 10.95 6.2 9.8 690.00 64.95 66.7 64.95 66.7 1,000 2,0000.07
476,000 24,000 7.2 9.1 6.85 8.1 700.00 78.5 78.5 72.2 75 1,000 25,0000.05
11,000 6,000 7.65 7.65 5.75 6.45 710.00no data
143,000 -15,000 3.1 6.25 3.1 5.25 720.00no data
3,000 3,000 4.75 4.75 4.4 4.4 730.00no data
278,000 36,000 2.7 3.55 2.6 2.95 750.00no data
39,000 7,000 1.8 2.35 1.6 1.8 780.00no data
762,000 145,000 1.9 1.9 1.25 1.45 800.00no data
24,000 0 0.85 0.85 0.85 0.85 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3.5 4.2 3 4.05 35,000 67,000
580.00 7.95 8.9 7.6 8.85 11,000 12,000
590.00 10.85 10.85 10.85 10.85 1,000 2,000
11,000 6,000 70.85 70.85 55.8 55.85 600.00 10.25 14.1 10.25 13 77,000 325,00029.55
610.00 11.6 11.6 11.6 11.6 1,000 7,000
620.00 14.95 20.7 14.7 20 10,000 12,000
16,000 11,000 44.85 44.85 36.5 37.4 630.00 19.55 24.7 18.75 23.4 7,000 22,0001.38
66,000 20,000 40.35 41 30.55 32.4 640.00 21.95 28.45 21.85 26.7 23,000 69,0001.05
491,000 43,000 34.75 36.7 26 27.35 650.00 27.4 34.95 26.2 33.25 28,000 348,0000.71
998,000 50,000 29.05 32 21.65 23.15 660.00 31.8 38.75 30.4 38.55 -2,000 62,0000.06
300,000 -22,000 26 27.25 18.2 19.3 670.00 37.4 42.85 37.4 42.85 2,000 7,0000.02
131,000 4,000 22.95 23.85 15.15 16.1 680.00no data
29,000 9,000 19 19 12.5 13.15 690.00 46.85 0 1,0000.03
452,000 10,000 12.95 16.5 10.2 11 700.00 57 62.85 56.95 62.85 7,000 24,0000.05
5,000 2,000 11.55 11.55 9 9 710.00no data
158,000 138,000 10.6 10.6 6.9 7.5 720.00no data
242,000 58,000 6.7 8 3.75 4.3 750.00no data
32,000 18,000 4.2 4.2 3 3.1 780.00no data
617,000 135,000 3.7 4.3 1.85 2.05 800.00no data
24,000 1,000 1.45 1.45 0.85 1 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 2.5 4.15 2.25 4 27,000 32,000
580.00 8 8 8 8 1,000 1,000
590.00 7 0 1,000
5,000 2,000 80 80 74 74 600.00 9.5 13.3 8.3 12.6 64,000 248,00049.6
610.00 10.5 11.75 10.5 11.75 6,000 6,000
620.00 17.8 17.8 17.8 17.8 1,000 2,000
5,000 1,000 47 53.95 47 47 630.00 16.85 21.85 15.65 21.75 8,000 15,0003
46,000 4,000 39.8 52.05 36 37.8 640.00 20.8 25.2 18.1 24.95 27,000 46,0001
448,000 60,000 33.45 45 30.05 32.3 650.00 24.05 31.3 21.25 29.9 33,000 320,0000.71
948,000 737,000 28.55 39.9 25.35 27.8 660.00 28.9 35.95 27 35 64,000 64,0000.07
322,000 295,000 24.8 35.25 21.95 23.6 670.00 31.9 43.65 31.9 42.6 5,000 5,0000.02
127,000 107,000 20 30.15 18.1 19.25 680.00no data
20,000 20,000 21.95 22.6 17 17.55 690.00 46.85 46.85 46.85 46.85 1,000 1,0000.05
442,000 341,000 13.45 22.25 12.4 13.85 700.00 51 52 49.5 52 17,000 17,0000.04
3,000 3,000 16.35 16.35 11.7 11.7 710.00no data
20,000 20,000 14 15.15 9.15 9.55 720.00no data
184,000 138,000 6 10.15 5.5 6.65 750.00no data
14,000 13,000 7.4 7.4 4.35 4.35 780.00no data
482,000 481,000 2 7.9 1.6 3.65 800.00no data
23,000 23,000 2.6 2.6 1.45 2.2 840.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 3 2 2.8 5,000 5,000
590.00 7 7 7 7 1,000 1,000
3,000 0 65 65 65 65 600.00 11 12.15 8.9 10 131,000 184,00061.33
620.00 21 0 1,000
4,000 4,000 77.05 77.1 47 47 630.00 18.6 21 18 18 7,000 7,0001.75
42,000 14,000 38 40.5 34 38.1 640.00 32 32 20.75 21.55 13,000 19,0000.45
388,000 140,000 32 36 28.2 32.3 650.00 25.6 30.1 24.6 26 132,000 287,0000.74
211,000 211,000 38 38 24.7 28.3 660.00no data
27,000 26,000 31 31 21.25 22.1 670.00no data
20,000 16,000 20 22.05 17.3 20 680.00no data
101,000 96,000 14 15.65 11.75 13.75 700.00no data
46,000 44,000 7.15 7.15 4.05 4.95 750.00no data
1,000 0 7.4 780.00no data
1,000 1,000 1.5 1.5 1.5 1.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 51.25 600.00 12.5 13.95 9.25 10.35 42,000 53,00017.67
620.00 21 0 1,000
28,000 12,000 28.75 36.5 25.2 36.35 640.00 32.6 32.6 27 27 2,000 6,0000.21
248,000 115,000 21.35 35 20.95 30.7 650.00 38.6 38.6 28.25 29 57,000 155,0000.63
1,000 1,000 29.9 29.9 29.9 29.9 670.00no data
4,000 1,000 16 16 16 16 680.00no data
5,000 5,000 10.5 14.15 10.5 12.65 700.00no data
2,000 2,000 5 7 5 7 750.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 2,000 50 52.5 50 51.25 600.00 17 17 12 14.9 11,000 11,0003.67
620.00 21 21 21 21 1,000 1,000
16,000 15,000 30.35 32.3 27.3 27.35 640.00 25.15 32.6 25.15 32.6 4,000 4,0000.25
133,000 27,000 21 28.85 21 24.05 650.00 35 36.7 33.45 36.7 -2,000 98,0000.74
3,000 1,000 12 12 12 12 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
1,000 0 32 640.00no data
106,000 41,000 28.1 30 24.25 24.6 650.00 35.75 38.95 34.9 35.95 23,000 100,0000.94
2,000 0 14 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
1,000 0 32 640.00no data
65,000 57,000 27.25 28.5 24.9 27.3 650.00 36.7 36.7 32.45 32.8 60,000 77,0001.18
2,000 0 14 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
1,000 0 32 640.00no data
8,000 4,000 31 33 27.9 29.45 650.00 44.95 0 17,0002.13
2,000 0 14 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
1,000 0 32 640.00no data
4,000 0 31 650.00 44.95 0 17,0004.25
2,000 0 14 14 14 14 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
1,000 1,000 32 32 32 32 640.00no data
4,000 0 31 650.00 45 45 44.95 44.95 2,000 17,0004.25
2,000 0 12.85 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
4,000 0 31 650.00 40 40 40 40 14,000 15,0003.75
2,000 0 12.85 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
4,000 0 31 650.00 50 0 1,0000.25
2,000 0 12.85 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
4,000 0 31 650.00 50 0 1,0000.25
2,000 0 12.85 680.00no data
1,000 0 7.4 780.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 36 600.00no data
4,000 0 31 650.00 50 50 50 50 1,000 1,0000.25
2,000 0 12.85 680.00no data
1,000 0 7.4 780.00no data