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 Jul 2021 1165.00 1174.00 1146.05 1165.75 0.97% 978986 11357.86 22.31
22 Jul 2021 1171.50 1219.70 1147.55 1154.50 -0.63% 1875247 22105.45 26.63
20 Jul 2021 1207.90 1227.00 1157.10 1161.80 -3.86% 1287271 15213.38 38.18
19 Jul 2021 1219.90 1235.50 1176.00 1208.45 -1.55% 787838 9489.57 23.14
16 Jul 2021 1251.50 1255.00 1222.15 1227.45 -1.68% 555921 6850.15 15.59
15 Jul 2021 1192.00 1260.00 1190.50 1248.40 4.75% 1983177 24417.60 24.84
14 Jul 2021 1181.00 1197.30 1180.00 1191.80 0.85% 561721 6680.57 18.69
13 Jul 2021 1196.00 1202.00 1178.05 1181.70 -0.53% 777966 9229.56 27.41
12 Jul 2021 1190.95 1206.50 1176.00 1188.00 -0.56% 1788684 21250.47 40.34
09 Jul 2021 1141.00 1200.00 1131.45 1194.70 4.67% 3189531 37152.82 15.38
08 Jul 2021 1115.00 1153.40 1111.75 1141.40 1.46% 1965530 22394.21 29.02
07 Jul 2021 1109.00 1133.00 1091.00 1125.00 0.96% 1542754 17153.56 13.21
06 Jul 2021 1056.00 1142.75 1056.00 1114.30 8.15% 8577690 95882.39 13.65
05 Jul 2021 1044.95 1047.50 1021.75 1030.35 -0.82% 656418 6779.09 23.31
02 Jul 2021 1024.00 1042.20 1024.00 1038.85 1.58% 726010 7520.46 34.53
01 Jul 2021 1042.00 1044.90 1020.05 1022.65 -1.27% 900991 9282.51 26.00
30 Jun 2021 1080.20 1083.50 1032.00 1035.85 -3.85% 1611577 16988.72 28.09
29 Jun 2021 1053.50 1085.55 1040.00 1077.30 2.56% 2210068 23587.30 39.82
28 Jun 2021 1040.00 1056.00 1029.00 1050.45 1.43% 662050 6915.27 42.78
25 Jun 2021 1019.55 1040.30 1016.20 1035.60 2.52% 725955 7484.09 34.73
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 1025 1025 1011.5 1011.5 11 3,500 0% INF%
03 May, 2021 935.35 945.05 923 935.85 26 11,500 -7.48% 228.57% Fresh Short
04 May, 2021 935.85 952 922.55 922.55 19 15,500 -1.42% 34.78% Fresh Short
05 May, 2021 919.9 950.5 919.9 950.45 9 14,000 3.02% -12% Short Covering
06 May, 2021 945.5 963.8 945.5 963.8 6 15,500 1.4% 10.71% Fresh Long
07 May, 2021 944.1 944.1 932 932 8 18,500 -3.3% 19.35% Fresh Short
10 May, 2021 947.35 949 940.95 946.4 8 17,000 1.55% -9.68% Short Covering
11 May, 2021 945 973 945 973 6 19,000 2.81% 11.76% Fresh Long
12 May, 2021 958.45 961.7 955 955 4 19,500 -1.85% 2.63% Fresh Short
14 May, 2021 962.5 972 962.5 972 3 18,500 1.78% -5.71% Short Covering
17 May, 2021 942.65 946.15 932 946.15 5 19,500 -2.66% 5.41% Fresh Short
18 May, 2021 966.3 990 965 987 24 20,500 4.32% 5.13% Fresh Long
19 May, 2021 976.75 990 970.6 980.35 16 21,000 -0.67% 2.44%
20 May, 2021 970.6 971.55 962.35 965.5 30 31,500 -1.51% 50% Fresh Short
21 May, 2021 967.15 988 967.15 988 24 36,000 2.33% 14.29% Fresh Long
24 May, 2021 977.05 988.7 977 988.7 8 35,000 0.07% -2.94%
25 May, 2021 985.1 985.1 966 971.35 15 40,500 -1.75% 15.71% Fresh Short
26 May, 2021 966.5 971 960 968.25 22 48,000 -0.32% 18.52%
27 May, 2021 967.85 993.65 967.75 992.45 41 48,500 2.5% 1.04% Fresh Long
28 May, 2021 996.5 1014.9 989.2 993.8 58 51,000 0.14% 5.15%
31 May, 2021 993.8 998.5 983.5 993.35 35 53,500 -0.05% 4.9%
01 Jun, 2021 994 998 980.6 996.4 43 55,500 0.31% 3.74%
02 Jun, 2021 996.4 1021.45 996.4 1018.1 57 51,500 2.18% -8.42% Short Covering
03 Jun, 2021 1025 1026.75 1008.35 1015.25 31 54,500 -0.28% 5.83%
04 Jun, 2021 1013.75 1025 1006.75 1009.9 31 57,000 -0.53% 4.59%
07 Jun, 2021 1020.2 1035 1019.5 1030.1 44 62,000 2% 8.77% Fresh Long
08 Jun, 2021 1029.4 1029.4 1012.5 1015.15 35 64,500 -1.45% 4.03% Fresh Short
09 Jun, 2021 1007.3 1026.6 991.3 1000.65 116 76,500 -1.43% 18.6% Fresh Short
10 Jun, 2021 1001.9 1006 985 997.65 189 98,000 -0.3% 28.1%
11 Jun, 2021 1004.65 1070.65 1003.3 1054.85 292 102,500 5.73% 4.59% Fresh Long
14 Jun, 2021 1050.05 1082.45 1017.95 1073.05 265 109,000 1.73% 6.34% Fresh Long
15 Jun, 2021 1081 1094.55 1061.25 1063.75 118 125,000 -0.87% 14.68%
16 Jun, 2021 1061 1066.5 1042.4 1044.95 163 155,500 -1.77% 24.4% Fresh Short
17 Jun, 2021 1029.25 1057.6 985 1028.15 574 278,500 -1.61% 79.1% Fresh Short
18 Jun, 2021 1030.65 1049 1007.3 1026 843 447,500 -0.21% 60.68%
21 Jun, 2021 1011.8 1061 1004.85 1050.8 2931 1,161,500 2.42% 159.55% Fresh Long
22 Jun, 2021 1065 1069.2 1027.05 1029.95 1952 1,615,000 -1.98% 39.04% Fresh Short
23 Jun, 2021 1039.95 1044 1013.4 1018.1 2392 2,070,000 -1.15% 28.17% Fresh Short
24 Jun, 2021 1022.7 1035 1013 1016.2 2764 2,433,000 -0.19% 17.54%
25 Jun, 2021 1025 1047 1018.85 1042 1889 2,299,500 2.54% -6.16% Short Covering
28 Jun, 2021 1045 1062.9 1035.55 1057.05 1566 2,372,500 1.44% 3.17% Fresh Long
29 Jun, 2021 1061.4 1091.45 1043.05 1083.45 4485 3,051,500 2.5% 28.62% Fresh Long
30 Jun, 2021 1086.05 1086.95 1038.1 1041.8 2668 3,259,500 -3.84% 6.82% Fresh Short
01 Jul, 2021 1048.75 1048.75 1024.6 1027.7 1879 3,456,500 -1.35% 6.04% Fresh Short
02 Jul, 2021 1030 1045.9 1029.25 1043 1064 3,358,500 1.49% -3.01% Short Covering
05 Jul, 2021 1049.85 1049.95 1025.95 1034.25 1467 3,478,000 -0.84% 3.56%
06 Jul, 2021 1065.35 1146 1065.35 1116.9 12973 3,104,500 7.99% -13.68% Short Covering
07 Jul, 2021 1129.3 1131.35 1098.1 1127 2487 3,047,000 0.9% -1.92%
08 Jul, 2021 1122.9 1152 1121.4 1140 3653 3,053,000 1.15% 0.2% Fresh Long
09 Jul, 2021 1136.1 1202 1129.2 1197.7 5158 3,103,000 5.06% 1.64% Fresh Long
12 Jul, 2021 1193.2 1208.9 1181 1192.2 2337 2,971,500 -0.46% -4.63%
13 Jul, 2021 1189.3 1203.65 1180.55 1184.45 1331 2,833,000 -0.65% -5.14%
14 Jul, 2021 1172.5 1200 1172.5 1194.2 1629 2,724,000 0.82% -4.17%
15 Jul, 2021 1191.15 1264.95 1191.15 1253.65 4452 2,733,000 4.98% 0.33% Fresh Long
16 Jul, 2021 1255.65 1257.85 1225.55 1232 2043 2,640,500 -1.73% -3.63% Long Unwinding
19 Jul, 2021 1220 1237.55 1177 1212.4 2180 2,599,500 -1.59% -1.6% Long Unwinding
20 Jul, 2021 1212.3 1228.75 1161.65 1166.25 3016 2,521,500 -3.81% -3.19% Long Unwinding
22 Jul, 2021 1173.9 1219.95 1152 1158.9 3353 2,501,000 -0.63% -0.83%
23 Jul, 2021 1163 1175.95 1148.55 1166.5 2120 2,241,000 0.66% -13.12%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 0 10,000
860.00 0.2 0 1,000
500 0 285 900.00 0.85 0.85 0.55 0.55 -5,500 56,500113
500 0 127.75 920.00 1.35 0 15,00030
940.00 0.5 0.5 0.5 0.5 -1,000 14,000
1,000 0 166.35 960.00 1.1 1.1 1.1 1.1 -500 45,00045
500 0 147.3 980.00 1 1 1 1 0 10,00020
10,000 -2,500 160 166.25 159 163.5 1000.00 1 1.55 0.7 1 -16,500 77,5007.75
10,500 -1,000 149.3 149.3 147.9 148.6 1020.00 1.85 1.85 1.3 1.35 -500 53,5005.1
64,000 -500 118.1 118.15 118.1 118.15 1040.00 2.5 2.5 1.1 1.1 -500 69,0001.08
28,500 0 106.2 1060.00 5.4 5.4 1.1 1.25 -1,500 41,5001.46
34,500 -1,500 82.1 87.55 76.2 86.45 1080.00 4 4 1.35 1.8 -2,500 31,5000.91
95,000 -1,000 60.1 63.25 59.75 63.25 1100.00 3.4 7.8 2.1 2.7 -7,000 177,0001.86
44,500 0 44.65 50.8 44.65 50.8 1120.00 12.2 12.2 4.9 5 3,500 71,0001.6
37,500 -6,500 45 45 25 35.5 1140.00 14.05 18.5 8.1 9.35 1,000 65,5001.75
100,500 1,000 28.9 32 18.75 23.1 1160.00 20.65 30.6 14.15 16.85 -5,500 63,0000.63
80,000 11,500 21.45 24 12.6 15.2 1180.00 29.7 43.2 25 26.85 -5,000 30,0000.38
328,000 -51,000 14.6 17 8 9.5 1200.00 55.6 56 40 42.3 0 71,5000.22
143,000 -36,500 8.8 10.8 5.1 6.75 1220.00 71.3 75.5 59.2 59.9 -6,000 8,0000.06
151,500 -18,500 5.45 7.3 3.65 4.75 1240.00 83.3 95 78.55 78.55 -1,500 16,0000.11
148,500 0 5.05 7.75 2.75 3.45 1260.00 101.15 101.15 101.1 101.1 500 4,5000.03
51,500 -2,500 3.5 4.95 1.8 2.2 1280.00 92.45 0 2,0000.04
163,000 -25,500 3 3.6 1.65 2.05 1300.00 78 0 2,0000.01
25,000 -4,000 1.75 2.05 1.25 1.5 1320.00no data
22,500 0 2.05 2.05 1.15 1.3 1340.00no data
2,500 -500 1.3 1.3 1.3 1.3 1360.00no data
6,500 0 1.5 1380.00no data
25,000 -1,000 0.95 0.95 0.55 0.6 1400.00no data
1,000 0 5.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 0 10,000
860.00 0.2 0 1,000
500 0 285 900.00 1.35 1.65 1 1.5 3,500 62,000124
500 0 127.75 920.00 1.35 1.35 1.35 1.35 -500 15,00030
940.00 1 0 15,000
1,000 0 166.35 960.00 1.15 1.15 1 1 -2,500 45,50045.5
500 0 147.3 980.00 1.05 0 10,00020
12,500 -1,000 207.75 218 155 155 1000.00 2.4 2.4 1.5 2.2 -5,000 94,0007.52
11,500 500 152.4 152.4 152.4 152.4 1020.00 1.7 2.9 1.7 2.9 0 54,0004.7
64,500 0 168.05 168.05 168.05 168.05 1040.00 3.75 3.75 1.25 2.2 -4,000 69,5001.08
28,500 -1,000 114.9 114.9 95.45 106.2 1060.00 1.55 3.5 1.55 2.9 -8,000 43,0001.51
36,000 -500 126.7 126.7 79 82.1 1080.00 2.45 5.35 1.65 4.5 -5,000 34,0000.94
96,000 -15,000 94.85 119.85 61.45 66.15 1100.00 3.55 8.4 1.8 7.15 -11,000 184,0001.92
44,500 -6,000 84.5 99.55 48.3 48.3 1120.00 5.05 13.45 3.2 12.2 -1,500 67,5001.52
44,000 3,000 59.2 82 34.55 38.6 1140.00 8.35 21.75 4.5 18.05 -2,500 64,5001.47
99,500 19,000 39 63.2 23.3 26.8 1160.00 14.05 31.95 7 26.45 14,500 68,5000.69
68,500 26,000 29.35 52 16 18.55 1180.00 20.7 42.4 13 39.25 -5,500 35,0000.51
379,000 179,500 19 40 10 12.6 1200.00 27.5 60.55 20 51.55 8,500 71,5000.19
179,500 108,500 14 30.75 7.7 8.75 1220.00 42 59.45 33 58.45 0 14,0000.08
170,000 52,000 11.95 23.4 5.1 6.1 1240.00 44.65 87 44.65 87 -500 17,5000.1
148,500 23,000 9.95 16.55 4.15 4.55 1260.00 76.5 79 58 79 0 4,0000.03
54,000 0 5.8 11.5 3.35 3.5 1280.00 88.35 92.45 88.35 92.45 1,500 2,0000.04
188,500 -9,500 5.5 8.75 2.6 3 1300.00 78 0 2,0000.01
29,000 2,500 4.9 5.5 2 2.8 1320.00no data
22,500 4,000 2.95 2.95 2.1 2.1 1340.00no data
3,000 0 2.25 2.25 2.25 2.25 1360.00no data
6,500 -500 1 1.95 1 1.5 1380.00no data
26,000 2,000 1.6 1.65 0.7 1.05 1400.00no data
1,000 0 5.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 0 10,000
860.00 0.2 0 1,000
500 0 285 900.00 1.35 1.35 1.35 1.35 0 58,500117
500 0 127.75 920.00 1.35 0 15,50031
940.00 1 0 15,000
1,000 0 166.35 960.00 1.2 1.2 1.2 1.2 0 48,00048
500 0 147.3 980.00 1.05 1.05 1.05 1.05 0 10,00020
13,500 -2,500 188.5 188.5 167.05 167.05 1000.00 1.95 2.6 1.7 2.6 -13,000 99,0007.33
11,000 0 205.65 1020.00 3 3.45 2.2 3.45 -1,500 54,0004.91
64,500 0 149.25 1040.00 1.6 2.5 1.55 2.2 -500 73,5001.14
29,500 -2,500 130.2 130.2 113.75 115.2 1060.00 3.45 3.6 2.75 3.6 -2,500 51,0001.73
36,500 0 110.1 110.1 107.8 107.8 1080.00 4 4 2.65 3.6 -1,000 39,0001.07
111,000 -2,500 116.35 116.35 70.05 70.05 1100.00 6.3 6.5 3.2 5.5 -20,000 195,0001.76
50,500 -1,500 94.7 94.75 58.05 58.5 1120.00 5 10.55 3.1 9.75 23,000 69,0001.37
41,000 -4,500 70.7 74 38.4 40.4 1140.00 6.6 17 6.55 15.35 3,500 67,0001.63
80,500 -1,500 55 57.05 27.05 29.45 1160.00 10.3 26.65 8.5 23.55 -5,500 54,0000.67
42,500 17,500 45 45 18.15 21 1180.00 14.55 35 14.55 33.5 -13,000 40,5000.95
199,500 36,500 39.95 44.1 13.7 14.7 1200.00 21.85 52 19.5 48.7 -22,000 63,0000.32
71,000 -1,000 30.6 34.6 10 10.65 1220.00 32.5 64.2 32 63.05 -3,500 14,0000.2
118,000 13,500 20.85 23.15 7.1 7.85 1240.00 51 83.5 51 81.55 -5,500 18,0000.15
125,500 1,500 13.5 16.75 5.5 5.9 1260.00 59.9 59.9 59.75 59.8 500 4,0000.03
54,000 -7,000 9.9 11.45 4.05 4.7 1280.00 94.15 106.7 94.15 106.7 -500 5000.01
198,000 -32,500 8.55 8.55 3.6 4.05 1300.00 78 0 2,0000.01
26,500 -1,500 5 6 3.15 3.25 1320.00no data
18,500 -1,500 3 4 1.5 2.6 1340.00no data
3,000 -500 1.5 1.5 1.5 1.5 1360.00no data
7,000 0 2.5 2.7 1.55 2.15 1380.00no data
24,000 -3,000 2 2 1.4 1.5 1400.00no data
1,000 0 5.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 0 10,000
860.00 0.2 0 1,000
500 0 285 900.00 0.45 0.45 0.45 0.45 -500 58,500117
500 0 127.75 920.00 1.35 0 15,50031
940.00 1 1 1 1 0 15,000
1,000 0 166.35 960.00 1.55 2.2 1.55 1.7 500 48,00048
500 0 147.3 980.00 1 1.1 1 1.1 -500 10,00020
16,000 500 224.35 224.35 224.35 224.35 1000.00 2.25 2.9 2 2.05 -8,500 112,0007
11,000 -500 205.65 205.65 205.65 205.65 1020.00 2.5 3 2.45 2.6 -2,500 55,5005.05
64,500 -1,500 179.1 180 149.25 149.25 1040.00 1.85 2.9 1.8 2.25 -1,000 74,0001.15
32,000 -1,000 170.65 170.65 126.4 144.8 1060.00 3.6 4 2.15 3.15 -9,500 53,5001.67
36,500 0 141.45 141.45 130.5 130.5 1080.00 2.3 4.3 2.3 2.85 -4,500 40,0001.1
113,500 -6,500 128.75 131.45 87.05 118.55 1100.00 2.55 6.1 2.5 3.55 -30,500 215,0001.89
52,000 500 104.7 104.7 104.7 104.7 1120.00 3.55 10 3.55 4 1,500 46,0000.88
45,500 3,500 84 84 55 71 1140.00 5.15 15 5 6.55 -7,000 63,5001.4
82,000 -2,500 74.4 74.4 46.6 54.8 1160.00 8.5 21.35 7 9.75 -10,000 59,5000.73
25,000 -5,000 55.3 55.3 30 47.3 1180.00 11.05 32.5 11 15.6 -8,500 53,5002.14
163,000 -2,000 48 50.85 21.1 35.25 1200.00 20.95 43.15 15.2 23.45 -14,500 85,0000.52
72,000 21,500 38 40 15.9 26.2 1220.00 30.7 55.1 29.2 35.3 -7,000 17,5000.24
104,500 19,500 24.4 29.05 11.15 18.7 1240.00 40.35 70 34.55 45.35 -7,000 23,5000.22
124,000 12,500 19.5 22 8.15 13.5 1260.00 49.85 77.7 49.85 73.25 0 3,5000.03
61,000 21,000 15.4 15.4 6.2 9.25 1280.00 72.6 75.1 72.6 75.1 -500 1,0000.02
230,500 -26,500 11.9 11.9 4.45 7.05 1300.00 78 0 2,0000.01
28,000 8,000 7.2 9.9 5.15 6.05 1320.00no data
20,000 6,000 5.75 8 4 4.5 1340.00no data
3,500 500 3.05 4 3.05 3.5 1360.00no data
7,000 500 3 3 2.55 2.55 1380.00no data
27,000 -2,000 2.3 2.7 1.65 2.1 1400.00no data
1,000 0 5.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 1 1 1 0 10,000
860.00 0.2 0 1,000
500 0 285 900.00 1.05 0 59,000118
500 0 127.75 920.00 1.35 1.35 1.35 1.35 -500 15,50031
940.00 1 1 1 1 -500 15,000
1,000 0 166.35 960.00 1.4 1.8 1.4 1.8 0 47,50047.5
500 0 147.3 980.00 1 0 10,50021
15,500 -2,000 244.9 244.9 240 240 1000.00 2.6 3 1.85 2.95 -3,000 120,5007.77
11,500 0 219.5 219.5 219.5 219.5 1020.00 3 3.6 3 3 3,500 58,0005.04
66,000 -1,000 210.05 210.05 189.15 189.15 1040.00 2.85 3.8 2.65 2.65 -9,500 75,0001.14
33,000 0 174.35 174.35 174.35 174.35 1060.00 1.9 3.6 1.9 3.6 -2,000 63,0001.91
36,500 0 156.5 156.5 154.5 154.5 1080.00 3.2 3.95 2.65 3.2 -5,500 44,5001.22
120,000 -5,000 142 142 130.5 135.15 1100.00 3.4 4 2.4 3.75 -14,000 245,5002.05
51,500 0 116.15 116.15 115 115 1120.00 4.45 4.45 4 4.45 -500 44,5000.86
42,000 -2,500 105 105 95 95 1140.00 5.2 6.7 4.95 5.9 -5,000 70,5001.68
84,500 -3,000 88 88 76 77 1160.00 8 9 6.1 8.1 -3,000 69,5000.82
30,000 -1,500 69.7 69.7 60.6 61.35 1180.00 11.7 14.2 10.45 11.9 -16,500 62,0002.07
165,000 -5,500 58.2 58.2 46.8 50.85 1200.00 15.95 20.25 15 17.5 -14,500 99,5000.6
50,500 1,500 56.05 56.05 36.35 40.2 1220.00 23 29.25 21.7 26.75 -5,000 24,5000.49
85,000 13,000 44.05 44.25 26.85 29.5 1240.00 33.7 40.5 32.7 35.35 -11,500 30,5000.36
111,500 -2,000 36 36 20.1 22.35 1260.00 42 51.15 42 51 0 3,5000.03
40,000 500 27.05 28.75 14.7 16.1 1280.00 65.1 65.1 62 62.15 -500 1,5000.04
257,000 -25,500 21 21 10.5 11.75 1300.00 75 78 74.95 78 0 2,0000.01
20,000 9,000 16.5 16.5 8 9.15 1320.00no data
14,000 0 11.8 11.8 5.6 5.8 1340.00no data
3,000 0 9.1 9.1 5 5.8 1360.00no data
6,500 2,500 5.4 5.4 3.1 3.3 1380.00no data
29,000 -4,500 4.5 4.5 2.8 3.4 1400.00no data
1,000 0 5.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.15 0 10,000
860.00 0.2 0 1,000
500 0 285 900.00 1.1 1.15 1.05 1.05 -3,000 59,000118
500 0 127.75 920.00 1.95 1.95 1.3 1.35 -2,500 16,00032
940.00 2.75 0 15,500
1,000 0 166.35 960.00 1.8 1.8 1.1 1.5 -4,000 47,50047.5
500 0 147.3 980.00 1 1 1 1 0 10,50021
17,500 0 191.4 1000.00 3 3 2.25 2.6 -5,500 123,5007.06
11,500 500 237.45 237.45 237.45 237.45 1020.00 2.95 3 2.4 2.7 -1,000 54,5004.74
67,000 -4,500 162.5 222.55 162.5 216.4 1040.00 2.65 3 2.35 2.95 -7,500 84,5001.26
33,000 -500 148.75 184.05 148.75 184.05 1060.00 3 3.95 2.5 2.7 -3,000 65,0001.97
36,500 -500 132.4 150 132.4 150 1080.00 4.8 4.85 2.65 3.2 -1,500 50,0001.37
125,000 -9,000 104.65 160.25 104.65 157.6 1100.00 6 6 2.6 3.5 -18,000 259,5002.08
51,500 -6,500 88.65 149.35 88.65 136.6 1120.00 7.7 9.9 3.5 4.45 -10,500 45,0000.87
44,500 -4,500 72.65 126.6 72.65 117.6 1140.00 12.75 12.75 4.5 5.15 3,500 75,5001.7
87,500 -15,500 60.4 109 57.4 101 1160.00 18.95 18.95 6 7.1 9,000 72,5000.83
31,500 -11,500 43.6 90.45 43.6 83.9 1180.00 26.75 26.75 7.55 10.65 32,000 78,5002.49
170,500 -72,500 27.65 78.6 27.65 68.15 1200.00 36.35 36.35 13.55 15.65 87,500 114,0000.67
49,000 -4,500 23.8 62 23.8 55.05 1220.00 47.35 47.35 20 21.85 28,500 29,5000.6
72,000 -5,500 20 51.45 19.5 43.9 1240.00 56 56 28.05 31.4 40,500 42,0000.58
113,500 68,000 15.9 41.35 14.25 34.35 1260.00 43 43 42.05 42.4 1,000 3,5000.03
39,500 28,500 15 31.95 13.1 26.35 1280.00 100.3 0 2,0000.05
282,500 181,500 8 25.45 8 19.8 1300.00 100.6 100.6 63 68.35 1,000 2,0000.01
11,000 10,000 7.3 18.95 7.3 15.4 1320.00no data
14,000 13,000 10 17 7 11.4 1340.00no data
3,000 3,000 8.5 11 5.95 9.1 1360.00no data
4,000 4,000 6.3 6.4 4.45 6 1380.00no data
33,500 8,000 4 7 3.5 5.85 1400.00no data
1,000 500 5.15 5.15 5.15 5.15 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.15 0.15 0.15 0.15 -500 10,000
860.00 0.2 0 1,000
500 0 285 900.00 1.05 1.3 0.9 1.3 -3,000 62,000124
500 0 127.75 920.00 2.4 0 18,50037
940.00 2.75 0 15,500
1,000 0 166.35 960.00 2.1 2.1 1.8 2.05 -1,500 51,50051.5
500 0 147.3 980.00 2.65 0 10,50021
17,500 -500 191.4 191.4 191.4 191.4 1000.00 3.75 4 2.85 3 -1,000 129,0007.37
11,000 0 176.85 1020.00 3.55 4.25 1.55 2.45 -1,000 55,5005.05
71,500 -1,000 154.9 160.6 154 160.6 1040.00 4.85 4.85 3.9 3.95 -3,000 92,0001.29
33,500 -1,000 137.5 139.35 137.5 139.35 1060.00 5 5 4.1 4.65 -1,000 68,0002.03
37,000 -500 115 115.85 115 115.85 1080.00 7.05 7.05 4.7 4.7 0 51,5001.39
134,000 -2,000 99.5 102.55 96.75 99.95 1100.00 9.9 9.95 6.3 6.55 -7,000 277,5002.07
58,000 -5,500 86 86 80.35 83.2 1120.00 13.5 13.5 8.6 9.3 -500 55,5000.96
49,000 -500 66.45 67.5 66 66.25 1140.00 18.7 18.7 12.6 13.6 2,000 72,0001.47
103,000 -5,000 52.6 56.1 48.75 52.4 1160.00 21.15 25.5 18.15 19.4 4,000 63,5000.62
43,000 -2,000 42 45.15 40 41.4 1180.00 33.7 36.3 26.5 28.05 6,500 46,5001.08
243,000 -6,500 32 36 30.45 31.3 1200.00 40 46 37 38.2 6,000 26,5000.11
53,500 -1,000 25.65 27.05 23.5 23.85 1220.00 52.15 52.6 52.15 52.6 500 1,0000.02
77,500 -1,500 19 20.2 17.55 17.7 1240.00 74.5 0 1,5000.02
45,500 1,000 13.15 14.8 12.95 14 1260.00 91.4 0 2,5000.05
11,000 -500 8.95 10.65 8.95 9.5 1280.00 100.3 0 2,0000.18
101,000 -3,500 7 9.95 7 7.45 1300.00 119.7 119.7 119.7 119.7 500 1,0000.01
1,000 0 8.45 1320.00no data
1,000 0 5 5 5 5 1340.00no data
25,500 2,000 2.4 3 2.15 3 1400.00no data
500 0 4 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.65 0 10,500
860.00 0.2 0 1,000
500 -500 285 285 285 285 900.00 1.5 1.95 1.25 1.95 -1,000 65,000130
500 0 127.75 920.00 2.4 0 18,50037
940.00 2.75 0 15,500
1,000 0 166.35 960.00 3 3 2.3 2.3 -1,000 53,00053
500 0 147.3 980.00 3.2 3.4 2.65 2.65 -500 10,50021
18,000 500 197.65 197.65 188.05 188.05 1000.00 3.6 4 3.6 3.75 1,500 130,0007.22
11,000 -500 181.25 181.25 176.85 176.85 1020.00 6 6 3.05 4.3 0 56,5005.14
72,500 500 156.25 156.25 147.65 147.65 1040.00 4.25 5 4.1 4.5 -1,500 95,0001.31
34,500 1,000 137.35 137.35 128.95 128.95 1060.00 6.8 6.8 4.5 4.95 -5,500 69,0002
37,500 -1,500 119.4 119.4 109.3 112.25 1080.00 7.3 7.7 6.25 6.65 -500 51,5001.37
136,000 -2,500 100 102.75 92 93.85 1100.00 9.85 11 9 9.25 -7,500 284,5002.09
63,500 -1,000 92 92.5 77.85 78.9 1120.00 12.5 15 12.15 13.5 0 56,0000.88
49,500 -4,500 72.8 72.8 62.05 62.05 1140.00 19.6 20 17.25 18 -8,000 70,0001.41
108,000 -500 59 59 49.75 50.65 1160.00 23.95 27.75 23 25.7 500 59,5000.55
45,000 -6,500 52.5 52.5 38 39.55 1180.00 35.3 38 29.1 35.6 -2,500 40,0000.89
249,500 10,000 38 42 30.1 31.05 1200.00 47.15 49 41.45 45.3 -1,500 20,5000.08
54,500 6,500 28.45 34.85 23.55 24 1220.00 55.25 60 55.25 60 0 5000.01
79,000 5,000 29.9 29.95 17.55 18.1 1240.00 70.7 74.5 70.7 74.5 0 1,5000.02
44,500 8,000 23.05 23.05 12.5 13.15 1260.00 91.4 0 2,5000.06
11,500 -500 12.3 12.5 9.75 10.05 1280.00 100.7 100.7 100.3 100.3 1,000 2,0000.17
104,500 -7,500 10.85 13 7.35 7.8 1300.00 113.05 0 5000
1,000 0 8.45 1320.00no data
1,000 0 9.5 1340.00no data
23,500 -1,000 4.95 5 2.55 3.65 1400.00no data
500 0 4 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.65 0 10,500
860.00 0.2 0 1,000
1,000 0 160 900.00 1.8 1.95 1.8 1.8 -500 66,00066
500 0 127.75 920.00 2.4 0 18,50037
940.00 4.95 4.95 2.75 2.75 -1,000 15,500
1,000 0 166.35 960.00 3 3.15 2.9 3.05 0 54,00054
500 0 147.3 980.00 2.1 2.5 2.1 2.5 0 11,00022
17,500 -500 190 196.3 189.05 189.05 1000.00 4.45 4.95 3.5 4 0 128,5007.34
11,500 -500 171.25 171.25 171.25 171.25 1020.00 5.25 5.4 4.1 4.5 5,000 56,5004.91
72,000 -5,500 153 165 151.55 157.85 1040.00 4.1 6.1 4.1 5.1 -3,500 96,5001.34
33,500 -2,000 150.1 150.1 135.45 135.45 1060.00 6.85 7.45 5.3 6 -3,000 74,5002.22
39,000 -500 118.05 133.25 115 127.9 1080.00 9.7 9.7 6.7 7.25 -1,500 52,0001.33
138,500 -54,000 100 115 93.05 100 1100.00 10.95 12 8.75 9.95 -31,500 292,0002.11
64,500 -3,000 83.35 97 80.85 84.05 1120.00 12.1 16 12.1 14.3 -7,000 56,0000.87
54,000 -9,000 69.2 83.5 61.25 67.3 1140.00 20 22 16.5 19.2 -4,500 78,0001.44
108,500 -8,500 57 70 50.6 56.5 1160.00 27 30 23.15 25.85 11,500 59,0000.54
51,500 17,000 54.6 59 40.35 45.15 1180.00 35.65 40.95 30.65 34 2,500 42,5000.83
239,500 14,000 42.5 48.85 32 36.05 1200.00 45 51.25 41.75 44.1 11,500 22,0000.09
48,000 23,000 31 39.85 25 28.75 1220.00 60.65 60.65 60.65 60.65 500 5000.01
74,000 4,000 25 31.7 19.95 22.25 1240.00 69.7 80 60 80 1,000 1,5000.02
36,500 26,500 22 27 15.1 17.2 1260.00 83.1 91.4 83.1 91.4 2,500 2,5000.07
12,000 3,500 13.4 23.1 12.3 13.65 1280.00 103.65 105.85 103.65 105.85 1,000 1,0000.08
112,000 24,000 12.05 17.05 9 10.55 1300.00 113.05 0 5000
1,000 1,000 16.2 16.2 6.8 8.45 1320.00no data
1,000 1,000 9 10 9 9.5 1340.00no data
24,500 3,000 3.95 6 2.8 3.2 1400.00no data
500 500 19.1 19.1 4 4 1420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.1 1.1 0.65 0.65 -500 10,500
860.00 0.2 0 1,000
1,000 0 160 900.00 2.2 2.4 1.7 1.8 -3,500 66,50066.5
500 0 127.75 920.00 3.45 3.45 2.4 2.4 -1,000 18,50037
940.00 3.5 3.5 3.3 3.3 500 16,500
1,000 0 166.35 960.00 7.85 7.85 3.75 3.75 -1,500 54,00054
500 0 147.3 980.00 3.6 4.6 3.6 3.7 0 11,00022
18,000 -500 140.5 205 140.5 205 1000.00 6.7 6.7 3.8 4.1 12,500 128,5007.14
12,000 500 118.25 118.25 118.25 118.25 1020.00 6.8 6.8 4.4 5.65 -2,500 51,5004.29
77,500 -5,000 127.05 163.65 127.05 163.65 1040.00 8.35 8.95 4.55 5.05 -6,000 100,0001.29
35,500 -21,000 98.1 143.6 80 143.3 1060.00 14 16 5 6.85 -19,000 77,5002.18
39,500 0 86 120 85.55 120 1080.00 17.35 17.95 7 8.35 2,000 53,5001.35
192,500 -10,500 65.4 109.95 60 107.2 1100.00 24 25 9.6 10.2 118,000 323,5001.68
67,500 -21,500 48 94.8 48 91.45 1120.00 30.8 35.05 13.35 14.45 19,000 63,0000.93
63,000 -60,000 40.65 79.6 36.45 75.4 1140.00 40.25 45 18.5 19.25 60,000 82,5001.31
117,000 -1,500 33.2 65.1 29.55 62.2 1160.00 55.85 55.85 25 25.75 46,000 47,5000.41
34,500 2,500 24.8 54.3 22.55 51.3 1180.00 62.9 62.9 32 34.2 36,500 40,0001.16
225,500 18,500 16.1 44.15 16.1 41.6 1200.00 75.45 76.65 40.5 43.2 8,500 10,5000.05
25,000 7,000 14.65 34.8 14.65 32.8 1220.00no data
70,000 38,000 11.5 27.8 11 25.65 1240.00 70 70 70 70 500 5000.01
10,000 4,500 9.95 20.4 9 19.65 1260.00no data
8,500 1,500 9.5 17.65 8.5 16.3 1280.00no data
88,000 42,500 6 13.5 5.55 12.4 1300.00 125 125 113.05 113.05 500 5000.01
21,500 10,000 2.2 4.05 2 3.95 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 1 1 1 0 11,000
860.00 0.2 0 1,000
1,000 0 160 900.00 2.5 3.2 2.5 3.05 500 70,00070
500 0 127.75 920.00 4 6 4 4.9 -1,000 19,50039
940.00 5.8 5.8 2.55 2.55 0 16,000
1,000 0 166.35 960.00 4.2 4.5 4 4.3 0 55,50055.5
500 0 147.3 980.00 5.2 5.65 5 5.35 -1,000 11,00022
18,500 -1,000 140.15 148.75 131.05 148.75 1000.00 7.1 7.1 5 5.75 3,000 116,0006.27
11,500 1,000 130.1 135 111.8 135 1020.00 8.5 8.5 6 6.5 1,500 54,0004.7
82,500 -5,000 101.05 112.9 101.05 105 1040.00 10 10.6 7 8.35 9,500 106,0001.28
56,500 -8,500 86.25 98 82.95 95.85 1060.00 14.65 14.65 9.5 10.7 -12,000 96,5001.71
39,500 -3,000 69.65 82 64.25 80.4 1080.00 20.05 20.05 13.6 15.4 -10,000 51,5001.3
203,000 -15,500 55 71 52.4 62.25 1100.00 28.05 28.55 19 22.05 33,500 205,5001.01
89,000 -20,500 44.5 59 42.85 51.3 1120.00 34.15 40.2 26.95 29.8 17,000 44,0000.49
123,000 8,500 36.5 49 34.1 40.65 1140.00 50.5 50.5 36.4 41.55 11,500 22,5000.18
118,500 -24,000 25.65 39.95 25.65 33.2 1160.00 46.3 58.15 46.3 58.15 1,000 1,5000.01
32,000 7,500 20.8 32.3 20.6 24.85 1180.00 63.4 65.95 61.85 61.85 2,000 3,5000.11
207,000 -24,000 15.55 24.95 15.5 19.75 1200.00 86.5 86.5 72.6 84 0 2,0000.01
18,000 -3,500 12.2 18.95 12.2 15.65 1220.00no data
32,000 13,000 10.5 14.5 9.95 11.45 1240.00no data
5,500 2,000 8.95 11.95 8.9 9.95 1260.00no data
7,000 1,500 9.5 9.5 8.25 8.25 1280.00no data
45,500 -3,000 5.7 7.95 5 5.55 1300.00no data
11,500 0 3 3.9 2.85 2.85 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.05 1.05 1.05 1.05 500 11,000
860.00 0.2 0 1,000
1,000 0 160 900.00 3.5 3.5 2.5 2.55 -500 69,50069.5
500 0 127.75 920.00 3.4 3.4 3.35 3.35 -500 20,50041
940.00 5 5 5 5 -500 16,000
1,000 0 166.35 960.00 5.55 6 5.5 6 500 55,50055.5
500 0 147.3 980.00 6 6.3 6 6.1 1,000 12,00024
19,500 -1,000 120 131.7 120 130 1000.00 9.5 9.65 6.55 7.2 5,500 113,0005.79
10,500 0 98.75 107.5 98.75 107.5 1020.00 10.7 12.45 7.5 8.35 3,000 52,5005
87,500 0 83.65 96 77 96 1040.00 15.05 16.25 9.2 10.1 2,000 96,5001.1
65,000 -2,000 72.4 83.8 60.9 81.15 1060.00 21 21.85 13.9 14.55 2,500 108,5001.67
42,500 -1,500 55 69.65 49.9 66.55 1080.00 24.45 29.9 19.1 20.2 4,500 61,5001.45
218,500 -8,000 42.05 57 38.15 53.2 1100.00 34 39.9 25.55 27.6 8,500 172,0000.79
109,500 -9,500 33.55 46.4 30.55 43.5 1120.00 48.8 51.65 35 36.75 0 27,0000.25
114,500 4,500 28.95 37.85 24.7 35.35 1140.00 57.5 64.85 46 47.6 500 11,0000.1
142,500 31,000 21.35 31 18.6 28.75 1160.00 60 60 60 60 500 5000
24,500 0 16.95 23.5 15 22 1180.00 92.35 92.35 82.35 82.35 500 1,5000.06
231,000 28,500 13.65 17.9 11.4 16.8 1200.00 109.7 109.7 98.65 98.65 -500 2,0000.01
21,500 -2,500 10 13.7 10 12.55 1220.00no data
19,000 -8,500 6.05 12.9 6.05 9.55 1240.00no data
3,500 3,000 11 11 7 8.2 1260.00no data
5,500 2,000 8.7 8.7 4.55 7.65 1280.00no data
48,500 3,000 5.1 6 3.95 5.65 1300.00no data
11,500 0 1.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1 1.8 0.8 1.8 -500 10,500
860.00 0.2 0 1,000
1,000 0 160 900.00 3.2 3.55 2.7 3.35 -4,000 70,00070
500 0 127.75 920.00 3.8 3.95 3.25 3.35 -500 21,00042
940.00 4.8 5 3.85 3.85 -4,000 16,500
1,000 500 166.35 166.35 166.35 166.35 960.00 12.75 12.75 4.6 5.8 -15,000 55,00055
500 500 147.3 147.3 147.3 147.3 980.00 7.5 7.6 6 6.7 -3,000 11,00022
20,500 -14,000 80 150.5 78 123.1 1000.00 15 15 7.9 8.9 26,000 107,5005.24
10,500 -12,500 88.3 126.05 78.45 107.95 1020.00 16.9 16.9 9.45 10.55 3,500 49,5004.71
87,500 -73,000 50 114 46 89.9 1040.00 24.55 30.8 11.95 14.1 55,500 94,5001.08
67,000 -54,500 46.7 99.6 45.2 75.75 1060.00 35 35 16.5 18.3 81,500 106,0001.58
44,000 -29,000 33.2 85.3 33.15 61.5 1080.00 37 40 21.65 25.3 54,000 57,0001.3
226,500 -58,000 26.25 73.3 26.2 49.8 1100.00 60 66.2 28.4 33.05 155,000 163,5000.72
119,000 94,500 19.95 61.3 19.95 40.4 1120.00 46.85 51.1 36.25 43.65 27,000 27,0000.23
110,000 83,000 24.2 51.1 22 32 1140.00 50 60 46 55.7 10,500 10,5000.1
111,500 110,500 20.2 42.05 20.2 25.1 1160.00no data
24,500 24,500 20 34.4 16.15 19.45 1180.00 88 88 88 88 1,000 1,0000.04
202,500 123,000 7.95 28.95 7.95 14.75 1200.00 90.2 106 90.2 96.45 2,500 2,5000.01
24,000 24,000 16.3 23.3 10.45 10.95 1220.00no data
27,500 26,500 10.5 19.1 8.25 8.8 1240.00no data
500 500 9.45 9.45 9 9 1260.00no data
3,500 3,500 10.95 12.95 6.4 6.8 1280.00no data
45,500 45,500 6 9.95 4.75 5.05 1300.00no data
11,500 11,500 4 4 1.5 1.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.85 1.85 1.85 1.85 0 11,000
860.00 0.2 0 1,000
1,000 0 160 900.00 6 6 4.6 5.35 -1,000 74,00074
500 0 127.75 920.00 5.7 6.65 5.5 6.65 3,000 21,50043
940.00 8.55 8.95 8 8.95 500 20,500
500 500 89.85 89.85 89.85 89.85 960.00 10.9 13.7 10.85 12.95 8,500 70,000140
980.00 17.5 17.5 16.15 17.5 2,000 14,000
34,500 3,000 58.95 63.5 55 57.95 1000.00 21.6 26 21 23.6 6,000 81,5002.36
23,000 4,500 51.25 51.25 41.2 47.2 1020.00 31.5 38.55 28.3 33 3,500 46,0002
160,500 28,500 45.05 45.05 35 38 1040.00 39.95 47.15 39.35 42.65 6,000 39,0000.24
121,500 11,000 34.35 35.5 27.85 29.75 1060.00 48.1 60.95 48.1 55.15 5,500 24,5000.2
73,000 3,000 27.35 29 22.3 23.7 1080.00 64.3 67.2 64.3 67.1 0 3,0000.04
284,500 19,000 22.15 23 17.5 18.6 1100.00 80.1 85.8 79.25 82 0 8,5000.03
24,500 -1,000 16.4 16.4 13.75 13.75 1120.00no data
27,000 -500 13 13 11 11 1140.00no data
1,000 0 15.05 1160.00no data
79,500 500 7.3 7.3 5.85 6.2 1200.00no data
1,000 0 4.5 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.55 0.55 0.55 0.55 500 11,000
860.00 0.2 0 1,000
1,000 0 160 900.00 6.25 6.25 4 5.05 -8,000 75,00075
500 500 127.75 127.75 127.75 127.75 920.00 7.35 7.35 5.7 5.7 5,000 18,50037
940.00 25.15 25.15 8.4 8.5 7,000 20,000
960.00 14.4 14.4 11 11.7 1,500 61,500
980.00 20.3 20.3 16.1 17.5 -1,000 12,000
31,500 -2,000 57 67 57 64.9 1000.00 29.95 30 20.55 22.15 -6,000 75,5002.4
18,500 -11,500 48.5 56.7 48.5 51.45 1020.00 34.15 34.2 30.4 30.8 -28,500 42,5002.3
132,000 -1,000 40.8 47.1 37.8 42.15 1040.00 48.35 48.35 39 39.2 -3,500 33,0000.25
110,500 -17,500 32.25 37.9 31 34.2 1060.00 58.4 58.4 50 50 0 19,0000.17
70,000 -14,000 26.5 30.5 24.75 26.8 1080.00 65.7 65.95 64 65.95 500 3,0000.04
265,500 -3,000 20.8 24.45 20 21.15 1100.00 77.15 77.15 77.1 77.15 500 8,5000.03
25,500 0 16.2 19 15.65 16.15 1120.00no data
27,500 -500 12.85 14.4 12.25 13 1140.00no data
1,000 0 15.05 1160.00no data
79,000 2,500 6.9 8.1 5.7 6.4 1200.00no data
1,000 0 4.5 4.5 4.5 4.5 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.9 1.95 1 1.5 -500 10,500
860.00 0.2 0 1,000
1,000 0 160 900.00 6 7.4 5.5 7 4,000 83,00083
920.00 9.05 9.2 6.6 8.45 3,500 13,500
940.00 11 11.9 9 11.9 7,000 13,000
960.00 11.95 15.5 11.95 15.5 -1,000 60,000
980.00 17.8 22.9 17.8 20.85 6,500 13,000
33,500 5,500 61.15 64.55 55.85 56.95 1000.00 25 29.5 24.1 28.2 2,500 81,5002.43
30,000 3,500 50 53.75 46.1 46.6 1020.00 33.85 39.2 32 37.8 4,500 71,0002.37
133,000 30,000 40.35 46.55 37 38 1040.00 43.4 51.25 43.35 49.15 4,000 36,5000.27
128,000 27,500 36.7 37.75 30.05 30.95 1060.00 60.25 63.4 55.15 62.95 0 19,0000.15
84,000 500 31.15 31.15 24.35 25 1080.00 74 74 74 74 0 2,5000.03
268,500 15,500 24.45 25 19.35 20.1 1100.00 86.5 89.45 84.65 89.45 1,000 8,0000.03
25,500 3,000 17 19.5 16 16.3 1120.00no data
28,000 5,500 15.3 15.3 12.45 12.8 1140.00no data
1,000 0 15.05 1160.00no data
76,500 0 7.55 7.8 6.25 6.6 1200.00no data
1,000 0 4.4 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.45 2.45 2.45 2.45 0 11,000
860.00 0.2 0.2 0.2 0.2 500 1,000
1,000 500 160 160 160 160 900.00 5.3 7.9 4.6 7.1 7,500 79,00079
920.00 9 11 9 10.5 -1,000 10,000
940.00 13 13 13 13 500 6,000
960.00 8 14.65 8 13.15 13,000 61,000
980.00 12 18.2 11.3 17.85 2,500 6,500
28,000 10,000 83.55 83.55 64.5 66.75 1000.00 18 25.75 15.3 23.95 31,500 79,0002.82
26,500 7,000 77.95 77.95 53.7 54.4 1020.00 22.8 38.1 19.9 32.5 29,000 66,5002.51
103,000 23,000 61.7 69.9 44 45.65 1040.00 27.55 45.2 27.55 43.65 19,500 32,5000.32
100,500 35,000 55.05 57 36.1 37.7 1060.00 37 56.2 36.05 54.4 8,000 19,0000.19
83,500 28,500 51.5 51.5 29.8 30.65 1080.00 51.4 71 47 71 500 2,5000.03
253,000 55,000 41.75 41.95 24.1 25 1100.00 62.25 81 59 79.65 4,000 7,0000.03
22,500 2,000 30.5 30.85 19.05 19.65 1120.00no data
22,500 9,500 26.8 26.8 15 15.45 1140.00no data
1,000 1,000 15 15.05 15 15.05 1160.00no data
76,500 8,000 13.05 13.05 7.5 7.9 1200.00no data
1,000 1,000 4.4 4.4 4.4 4.4 1240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.15 0 11,000
860.00 4.05 0 500
500 0 160 900.00 5.25 5.4 4.1 5.05 -3,000 71,500143
920.00 7.05 0 11,000
940.00 13.25 0 5,500
960.00 10 11.75 7.25 9 -500 48,000
980.00 10.8 10.95 9.05 9.05 0 4,000
18,000 -3,000 83 98.7 74 98.7 1000.00 17.55 22.4 13.5 15.15 4,000 47,5002.64
19,500 -2,500 66 81.3 50.05 81.3 1020.00 23.9 27.1 18.3 20.55 -7,000 37,5001.92
80,000 -9,500 57.45 74.35 45.05 70.65 1040.00 36.15 39.05 24.55 26.8 2,000 13,0000.16
65,500 -1,000 46.45 62 37.5 58.15 1060.00 44.45 49.75 33.8 35.85 8,000 11,0000.17
55,000 35,000 39 52.45 32.5 48.7 1080.00 48.65 49.5 45 45.6 2,000 2,0000.04
198,000 4,000 31.05 43.7 23.9 40.6 1100.00 59.7 62.2 53.55 53.55 1,500 3,0000.02
20,500 14,500 24.85 35.25 20 33.9 1120.00no data
13,000 5,500 18.9 28.95 13.6 26.8 1140.00no data
68,500 22,000 10 14.9 7.3 13.6 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.15 0 11,000
860.00 4.05 4.05 4.05 4.05 0 500
500 500 160 160 160 160 900.00 8 8 5.75 5.8 -500 74,500149
920.00 9.95 9.95 7.05 7.05 500 11,000
940.00 13.25 0 5,500
960.00 13 13.45 11.3 11.8 4,500 48,500
980.00 18 18 13.5 15.25 500 4,000
21,000 -6,000 76.65 77.25 71.95 74.55 1000.00 27 29.25 20 20.65 -4,500 43,5002.07
22,000 -1,000 59.25 63.15 58.7 63.15 1020.00 35.3 35.3 26 27.7 -2,500 44,5002.02
89,500 -18,000 50.5 57 47.25 52.55 1040.00 42.15 44 31.95 35.6 3,500 11,0000.12
66,500 4,500 40 46.8 37.45 43.3 1060.00 48.9 48.9 46.95 47.1 1,000 3,0000.05
20,000 8,000 30.25 38.6 30.25 36.8 1080.00no data
194,000 17,000 25.7 32.45 25.7 29.6 1100.00 84.05 84.05 84 84 1,500 1,5000.01
6,000 4,000 21 25.6 21 23.35 1120.00no data
7,500 4,500 15.95 20.2 15.95 18.9 1140.00no data
46,500 3,500 9 10.45 7 9.15 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.15 2.15 2.15 2.15 500 11,000
860.00 9.95 0 500
900.00 11.2 11.2 7.35 8.1 11,000 75,000
920.00 15.5 15.5 9.65 9.95 7,500 10,500
940.00 14 14 12.9 13.25 5,500 5,500
960.00 19 23 16 16.75 14,000 44,000
980.00 29.7 29.7 22 22 -500 3,500
27,000 -1,500 62.2 74.95 61.65 71.85 1000.00 38.2 38.2 28.05 29.1 -2,500 48,0001.78
23,000 7,000 54.45 61.25 46.95 59.8 1020.00 44 44.3 34.3 35.3 3,500 47,0002.04
107,500 77,500 45.6 52.4 41.8 50.15 1040.00 51.3 54.3 32.05 32.05 1,500 7,5000.07
62,000 9,500 37.5 43.5 33.55 41.75 1060.00 67.75 67.75 57.75 57.75 500 2,0000.03
12,000 1,500 30 36.15 29 34.5 1080.00no data
177,000 13,000 25.95 30 23.4 28.4 1100.00no data
2,000 1,000 21.85 23 20.5 21.8 1120.00no data
3,000 2,000 20 20 18 18.1 1140.00no data
43,000 10,000 10.95 11.35 8 9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.15 0 10,500
860.00 9.95 0 500
900.00 13.55 13.95 11 11.6 3,500 64,000
920.00 16 0 3,000
960.00 26 27 23.2 25.4 500 30,000
980.00 31.6 34.75 31.6 32.95 1,000 4,000
28,500 9,500 70.65 70.9 55 58.15 1000.00 46 46 37.1 40.75 8,500 50,5001.77
16,000 8,000 61 61 34.05 45.55 1020.00 52.35 52.8 49.5 49.5 0 43,5002.72
30,000 12,500 51.65 53.95 40 40.6 1040.00 63 65.1 57.25 59.05 1,500 6,0000.2
52,500 17,500 43.2 44.9 33.3 34.2 1060.00 72 72 72 72 1,000 1,5000.03
10,500 2,500 38.05 38.05 26.25 28.1 1080.00no data
164,000 16,500 31.25 32.5 22.85 23.6 1100.00no data
1,000 0 26.35 1120.00no data
1,000 0 23 1140.00no data
33,000 4,500 21.95 21.95 9.5 10.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.15 0 10,500
860.00 9.95 0 500
900.00 10.9 14.1 10.9 13.55 1,000 60,500
920.00 16 0 3,000
960.00 27 29 25 29 4,500 29,500
980.00 32.4 39.1 32.4 35.7 1,500 3,000
19,000 4,500 78 78 63 64.4 1000.00 36.35 47.95 36.35 46.2 10,500 42,0002.21
8,000 3,500 62.2 62.2 54.5 56.1 1020.00 44.95 58 44.95 56.7 2,000 43,5005.44
17,500 14,500 53 58.45 44.95 47.15 1040.00 60.7 68.25 60.7 68.25 3,000 4,5000.26
35,000 16,000 50.95 51.05 38.85 39.95 1060.00 75.55 75.55 75.55 75.55 500 5000.01
8,000 6,000 48.75 48.75 35.45 35.45 1080.00no data
147,500 28,000 36.85 37 27 28.5 1100.00no data
1,000 500 31.45 31.45 26.35 26.35 1120.00no data
1,000 500 23 23 23 23 1140.00no data
28,500 4,000 14.95 17.15 9 14 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 2.15 2.15 2.15 2.15 0 10,500
860.00 9.95 0 500
900.00 13 13 10.25 11.85 4,000 59,500
920.00 15 16 14.5 16 2,000 3,000
960.00 27 27.05 24.4 25.6 3,000 25,000
980.00 34.25 34.25 32 32.75 1,500 1,500
14,500 7,500 87.35 87.5 72 73.15 1000.00 41 44 39 41.35 14,000 31,5002.17
4,500 1,000 62.5 68 62.3 64.05 1020.00 53 53 47 47.95 40,500 41,5009.22
3,000 2,500 67.55 67.55 51 53.85 1040.00 58.6 60.8 57.3 58.6 1,500 1,5000.5
19,000 13,000 69.8 69.8 45 46.65 1060.00no data
2,000 500 50.65 50.65 49.95 49.95 1080.00no data
119,500 35,500 55 55 33 34.95 1100.00no data
500 500 35.05 35.05 32 32 1120.00no data
500 500 28.05 28.05 28.05 28.05 1140.00no data
24,500 4,000 22 22.4 14.05 14.2 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4 0 10,500
860.00 9.95 0 500
900.00 18.5 18.5 14.2 14.65 3,000 55,500
920.00 14 0 1,000
960.00 28 28.9 28 28.65 -1,000 22,000
7,000 -1,500 90 97.95 90 97.95 1000.00 51 51 39 40.8 -4,000 17,5002.5
3,500 500 73.05 75.05 73.05 74.85 1020.00 49.05 54.9 49.05 53.2 500 1,0000.29
500 500 71 71 70.75 70.75 1040.00no data
6,000 3,000 41.1 66.4 41.1 61.45 1060.00no data
1,500 0 54.65 54.65 54.65 54.65 1080.00no data
84,000 -8,500 33.55 54 33.5 49.6 1100.00no data
20,500 3,000 18 26 18 22.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4 4 4 4 -500 10,500
860.00 9.95 0 500
900.00 17.35 21 17.05 18.5 -1,000 52,500
920.00 14 0 1,000
960.00 40 40 40 40 0 23,000
8,500 1,500 69 90 69 79.1 1000.00 50.3 60.05 41.65 49.65 1,000 21,5002.53
3,000 2,500 64.85 76.05 63.9 76.05 1020.00 56 56 56 56 500 5000.17
3,000 2,000 44.65 55.25 44.65 52.85 1060.00no data
1,500 0 44 1080.00no data
92,500 14,000 40.45 45 34 40 1100.00no data
17,500 5,500 17.15 26.25 16.4 18.7 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.5 6.05 5.5 5.8 -500 11,000
860.00 9.95 0 500
900.00 15 21.05 11.5 18.35 15,000 53,500
920.00 14 14 14 14 0 1,000
960.00 24.45 33.3 24.45 31.85 2,000 23,000
7,000 4,000 91.05 91.05 70.8 76.95 1000.00 50 56 38.4 49.95 15,500 20,5002.93
500 500 57.35 57.35 57.35 57.35 1020.00no data
1,000 1,000 66 66 55 55 1060.00no data
1,500 1,500 43.35 44.65 43.35 44 1080.00no data
78,500 77,000 37.95 49.35 36.15 39.1 1100.00no data
12,000 8,500 17.9 24 17.9 18 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.65 0 11,500
860.00 9.95 0 500
900.00 15.3 15.3 11 11.5 1,000 38,500
920.00 25 0 1,000
960.00 25.85 25.85 21.15 22.5 500 21,000
3,000 0 108 1000.00 36.3 36.3 34.75 35.35 1,500 5,0001.67
1,500 1,000 51.95 51.95 50.85 50.85 1100.00no data
3,500 1,000 25 25 23.6 23.6 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.65 5.65 5.65 5.65 -500 11,500
860.00 9.95 0 500
900.00 12.4 12.4 11.05 11.05 500 37,500
920.00 25 0 1,000
960.00 17.1 22.6 17.1 22.6 1,500 20,500
3,000 0 108 1000.00 32 32 22.2 28.55 2,500 3,5001.17
500 500 53.5 53.5 53.5 53.5 1100.00no data
2,500 1,000 40 40 25 25 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4 0 12,000
860.00 9.95 0 500
900.00 13.95 16 12.25 12.4 -4,500 37,000
920.00 25 0 1,000
960.00 25.5 25.5 20 20 -500 19,000
3,000 -500 88.1 108 88.1 108 1000.00 36 36 32 32 1,000 1,0000.33
1,500 500 24 24 24 24 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4 4 4 4 0 12,000
860.00 9.95 0 500
900.00 17 17 7.6 13.95 -6,500 41,500
920.00 25 0 1,000
960.00 33.95 33.95 25.05 27.95 -4,000 19,500
3,500 -1,000 72 99 72 99 1000.00no data
1,000 0 9.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4 0 12,000
860.00 9.95 9.95 9.95 9.95 500 500
900.00 16.6 18.75 16 16.5 5,500 48,000
920.00 20.1 25 20.1 25 1,000 1,000
960.00 33.6 40 33.6 38.4 6,000 23,500
4,500 1,500 59.6 59.6 50 54.4 1000.00no data
1,000 1,000 10.45 10.45 9.5 9.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6.45 6.45 4 4 -1,500 12,000
900.00 15.9 16.95 15 16.55 -500 42,500
960.00 33.95 0 17,500
3,000 500 70 70 70 70 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.5 0 13,500
900.00 17.05 17.1 15 15 0 43,000
960.00 35 35 33.95 33.95 0 17,500
2,500 0 62.75 62.75 62.75 62.75 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6.7 6.7 4.5 4.5 -1,500 13,500
900.00 17 17 16.95 17 -1,000 43,000
960.00 38.95 38.95 38.95 38.95 0 17,500
2,500 0 68 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 0 15,000
900.00 18.1 18.95 17.05 18.95 -1,000 44,000
960.00 36.3 36.3 36.3 36.3 0 17,500
2,500 -500 76.35 76.35 68 68 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5 5 5 5 -500 15,000
900.00 18.65 20 18 20 -1,000 45,000
960.00 38 40 35.4 40 1,000 17,500
3,000 1,000 81.35 81.35 78.85 78.85 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 6.95 7.05 6.5 6.5 -1,000 15,500
900.00 25.45 25.45 20 20.7 -9,500 46,000
960.00 45.75 45.75 43.95 43.95 -1,500 16,500
2,000 0 67.45 68 67.45 68 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.3 8.3 8.3 8.3 0 16,500
900.00 24.95 27.9 23.5 24.3 2,500 55,500
960.00 46.1 46.1 46.05 46.1 -1,000 18,000
2,000 0 63 63 63 63 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.5 10 8.15 8.25 -1,000 16,500
900.00 25.4 26.15 24.4 26 500 53,000
960.00 48 48 46 46.05 -2,500 19,000
2,000 0 68 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.5 8.5 8.5 8.5 -1,000 17,500
900.00 27.05 27.5 24.2 25.4 -8,500 52,500
960.00 48 48 48 48 -500 21,500
2,000 500 67.9 70 67.9 68 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.5 9.5 9.2 9.4 -1,000 18,500
900.00 34 34 28.6 30 -5,500 61,000
960.00 54.25 54.25 48.1 48.1 0 22,000
1,500 0 48.1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.3 10 9.3 9.5 0 19,500
900.00 34 36 33 33 2,500 66,500
960.00 56.7 56.7 56.7 56.7 500 22,000
1,500 1,000 51.5 51.5 48.1 48.1 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 12 12 9.3 9.3 -500 19,500
900.00 31.45 33.5 31.45 33.5 500 64,000
960.00 57.5 57.5 57.1 57.1 500 21,500
500 0 60 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.95 8.95 8.95 8.95 0 20,000
900.00 33 33.95 31 31.45 -1,500 63,500
960.00 56 57 55 57 500 21,000
500 500 60 60 60 60 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 10.05 10.05 9.5 9.5 -500 20,000
900.00 35 35 32.5 32.55 -3,000 65,000
960.00 54 54 54 54 -500 20,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11.95 11.95 9.25 9.25 0 20,500
900.00 36.5 37.9 34.35 36 6,500 68,000
960.00 61 63 59 61.95 21,000 21,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 10 11.1 10 11.1 -1,000 20,500
900.00 34 38.75 33 35 -3,500 61,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 17 17 11 11 -9,000 21,500
900.00 40 42 34.55 35.05 -31,000 65,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 18.5 18.5 16.5 17 -1,000 30,500
900.00 50 50 44 45 500 96,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 18.5 18.5 18.1 18.5 -500 31,500
900.00 45 45 41.1 43 -3,500 95,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 16.95 0 32,000
900.00 45 47 44.95 45 -1,000 99,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 19 19.5 16.95 16.95 -6,500 32,000
900.00 50.3 50.3 41 41.75 -25,500 100,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 23.45 23.45 20.15 20.4 -4,500 38,500
900.00 55.4 55.4 50 50.3 -11,500 125,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 23 25 22.9 23.45 11,500 43,000
900.00 59 59 56.35 58 9,500 137,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 23 23 19.1 19.1 -6,000 31,500
900.00 51 55 47 49.6 -12,500 127,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 28 29.5 23 24.15 -2,000 37,500
820.00 38 0 500
900.00 62 65 55 56.8 -9,500 140,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 22 29 22 28 4,500 39,500
820.00 38 0 500
900.00 60.1 68.55 57 66.85 5,500 149,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 34 34 26 29.1 35,000 35,000
820.00 38 38 38 38 500 500
900.00 47.95 72.95 47.95 66.6 36,500 144,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 40 48 40 45 107,500 107,500