info@tamealps.com +91 94145 70283

Aurobindo Pharma Limited (AUROPHARMA) 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
03 Aug 2021 0.00 927.50 917.05 923.05 0.00% 225192 0.00 0.00
02 Aug 2021 920.10 924.70 912.65 918.30 0.19% 1008260 9257.88 49.42
30 Jul 2021 913.05 929.95 903.00 916.60 0.92% 1528530 14033.79 42.00
29 Jul 2021 920.00 923.10 905.05 908.25 -0.75% 1240670 11304.23 28.55
28 Jul 2021 914.10 920.00 877.05 915.10 1.07% 2756688 24765.00 28.77
27 Jul 2021 954.10 956.85 901.20 905.40 -4.97% 3085996 28374.91 42.01
26 Jul 2021 968.45 968.45 951.50 952.80 -1.13% 753421 7215.79 48.50
23 Jul 2021 974.10 976.00 960.30 963.70 -0.86% 553340 5347.34 30.05
22 Jul 2021 972.00 973.90 963.10 972.10 0.68% 523670 5077.04 23.95
20 Jul 2021 966.10 978.25 960.50 965.50 0.04% 1710472 16600.89 36.99
19 Jul 2021 966.10 975.00 959.15 965.10 -1.07% 759192 7344.07 34.53
16 Jul 2021 957.00 978.85 955.45 975.55 2.06% 2252693 21818.72 37.36
15 Jul 2021 965.10 966.50 954.50 955.90 -0.73% 619668 5934.78 45.31
14 Jul 2021 970.00 976.45 958.90 962.95 0.63% 2120684 20536.38 34.40
13 Jul 2021 942.10 965.00 938.20 956.95 1.73% 1726935 16451.73 44.44
12 Jul 2021 956.00 956.00 939.30 940.70 -0.84% 1312502 12419.36 46.07
09 Jul 2021 950.50 956.00 942.00 948.70 -0.32% 1235964 11733.17 49.60
08 Jul 2021 966.10 973.50 947.35 951.75 -1.39% 1348610 12914.18 46.15
07 Jul 2021 975.00 981.40 962.00 965.20 -1.55% 1620439 15715.23 39.96
06 Jul 2021 1002.00 1004.00 975.75 980.40 -2.21% 1184271 11688.92 26.17
05 Jul 2021 1006.70 1006.70 994.70 1002.60 0.84% 1479231 14792.34 29.44
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1041.35 0 0 0% NAN%
31 May, 2021 1006.05 1006.05 1006.05 1006.05 1 650 -3.39% INF% Fresh Short
01 Jun, 2021 996 996 979.05 979.05 12 7,150 -2.68% 1000% Fresh Short
02 Jun, 2021 995 995 975.9 982.35 45 33,150 0.34% 363.64%
03 Jun, 2021 975.9 984.6 975.9 984.35 11 34,450 0.2% 3.92%
04 Jun, 2021 981.7 984.3 977 977 8 39,000 -0.75% 13.21%
07 Jun, 2021 974.7 980 974.7 980 6 40,300 0.31% 3.33%
08 Jun, 2021 976.05 987 973.45 987 9 37,700 0.71% -7.41%
09 Jun, 2021 990.9 997 973 973 10 40,300 -1.42% 6.9% Fresh Short
10 Jun, 2021 980 991 976.5 976.5 7 39,000 0.36% -3.45%
11 Jun, 2021 984.05 1029.2 980.2 1026.2 22 35,750 5.09% -10% Short Covering
14 Jun, 2021 1019.8 1027.55 996.5 1010.4 19 39,000 -1.54% 9.09% Fresh Short
15 Jun, 2021 1012 1017 1002.8 1007.15 11 37,050 -0.32% -5.56%
16 Jun, 2021 1002.5 1013.3 999.65 999.65 10 39,000 -0.74% 5.26%
17 Jun, 2021 978.7 997 961 972.45 20 42,250 -2.72% 8.33% Fresh Short
18 Jun, 2021 972.45 972.45 929 966.75 22 48,750 -0.59% 15.38%
21 Jun, 2021 956 966 955.45 966 7 53,300 -0.08% 9.33%
22 Jun, 2021 964.7 974.15 960 960 31 68,900 -0.62% 29.27%
23 Jun, 2021 960 960 955 955.65 14 73,450 -0.45% 6.6%
24 Jun, 2021 955 957.5 943.7 943.7 16 79,950 -1.25% 8.85% Fresh Short
25 Jun, 2021 954 970 951.1 959.1 44 80,600 1.63% 0.81% Fresh Long
28 Jun, 2021 967.7 982 966.85 979.95 61 83,200 2.17% 3.23% Fresh Long
29 Jun, 2021 974.2 990 973.9 978.7 52 77,350 -0.13% -8.18%
30 Jun, 2021 980 984 973.55 975.15 23 81,250 -0.36% 5.04%
01 Jul, 2021 974 986.4 966.55 978.6 103 103,350 0.35% 27.2%
02 Jul, 2021 991.65 1020.95 982.05 1000.5 353 113,100 2.24% 9.43% Fresh Long
05 Jul, 2021 1007.95 1010 1001.35 1009.2 58 112,450 0.87% -0.58%
06 Jul, 2021 1009.2 1009.2 982.1 986.3 69 109,850 -2.27% -2.42% Long Unwinding
07 Jul, 2021 976.2 988.6 973 975.1 72 124,800 -1.14% 13.61% Fresh Short
08 Jul, 2021 974.1 980 956.65 960.45 144 169,650 -1.5% 35.94% Fresh Short
09 Jul, 2021 954.55 963.35 952.8 956.3 226 224,900 -0.43% 32.57%
12 Jul, 2021 956.95 959.15 947 948.45 204 282,100 -0.82% 25.43%
13 Jul, 2021 946.3 970 945 963 183 306,150 1.53% 8.53% Fresh Long
14 Jul, 2021 977.35 983.3 964.25 967.8 246 313,950 0.5% 2.55%
15 Jul, 2021 968.6 969 961.25 962.8 200 351,650 -0.52% 12.01%
16 Jul, 2021 965.7 985.05 963.1 982.6 435 416,000 2.06% 18.3% Fresh Long
19 Jul, 2021 968.7 981.55 966 971.55 334 482,300 -1.12% 15.94% Fresh Short
20 Jul, 2021 970.8 983.5 965.35 969.6 474 522,600 -0.2% 8.36%
22 Jul, 2021 970.15 978 968 976.75 984 980,200 0.74% 87.56%
23 Jul, 2021 977.7 978.9 965 967.35 964 1,326,650 -0.96% 35.34%
26 Jul, 2021 966.6 970.95 956.2 957.8 3685 3,377,400 -0.99% 154.58%
26 Jul, 2021 966.6 970.95 956.2 957.8 3685 3,377,400 0% 154.58%
27 Jul, 2021 959.7 961.45 902.55 908.75 8310 6,022,900 -5.12% 78.33% Fresh Short
28 Jul, 2021 915 922.25 878.45 916.55 9304 8,425,300 0.86% 39.89%
29 Jul, 2021 922.25 924 906 909.4 6144 10,117,250 -0.78% 20.08%
30 Jul, 2021 912.8 933.75 904.2 920.65 4087 10,273,250 1.24% 1.54% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.5 0 1,950
750.00 5 0 650
800.00 9 9.25 4 5.35 20,150 131,950
840.00 12.25 12.25 4.05 8 2,600 14,950
1,300 0 66.5 850.00 13.1 14.4 6.8 9.15 5,850 80,60062
650 0 55.3 860.00 15.4 15.55 8.5 10.45 5,200 69,550107
650 0 48 870.00 16 16 10.1 10.25 -1,950 4,5507
2,600 0 52 880.00 21.25 22.9 12 15.05 -13,000 74,75028.75
2,600 0 41.85 51.15 41.85 51.15 890.00 20.6 20.6 14.5 19.3 2,600 6,5002.5
229,450 -10,400 40.7 50.95 34.45 42.95 900.00 27.9 29.7 16.6 22.3 71,500 460,8502.01
40,950 650 34.35 45 29.95 37.9 910.00 31.1 32.15 20.5 26.65 3,250 44,8501.1
212,550 57,850 29.5 39.35 26 33.35 920.00 38 40 25.15 31.15 9,750 91,0000.43
59,800 35,100 26.7 34.8 24 28.9 930.00 44.05 44.05 29.6 36.2 13,000 45,5000.76
127,400 24,700 21.65 29.85 19.4 24.55 940.00 49.7 52.2 38.2 42.35 -2,600 32,5000.26
287,950 3,250 18 25.45 16.1 21.05 950.00 55.15 55.15 41.55 49.8 1,950 165,1000.57
98,800 4,550 14.55 21.65 14 17.75 960.00 60 60 49.65 49.65 1,300 14,3000.14
50,700 5,200 13.2 18.25 12.3 15.05 970.00 67.6 67.6 54.95 54.95 1,950 5,8500.12
85,150 -1,300 11.35 15.85 10 12.75 980.00 71.2 71.2 71.2 71.2 650 14,9500.18
7,800 1,950 9 11 9 10.5 990.00no data
455,000 53,950 8.05 11.7 6.7 9.15 1000.00 91.95 92 82 87 -650 135,8500.3
650 0 10 1010.00no data
22,100 5,850 7.5 8 6 6.2 1020.00 97.9 97.9 97.9 97.9 650 3,9000.18
1,950 0 5.25 1040.00no data
19,500 11,050 4 4.9 3.8 3.9 1050.00 125.35 0 6500.03
1,300 1,300 3.2 3.4 3.2 3.4 1080.00no data
1,300 650 2.95 3 2.8 2.8 1090.00no data
48,750 2,600 2 3 1.05 2.25 1100.00no data
1,950 1,950 2.4 2.7 2.4 2.7 1110.00no data
1,950 0 0.9 1.4 0.9 1.4 1120.00no data
1,300 0 10.85 1140.00no data
1,300 0 1.5 1.5 1.5 1.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.5 0 1,950
750.00 5 5 5 5 650 650
800.00 5.65 12.05 5.6 10.65 46,150 111,800
840.00 10 17.6 9.05 14.15 4,550 12,350
1,300 0 66.5 850.00 9.65 15.3 9.25 14.75 18,850 74,75057.5
650 0 55.3 860.00 12.3 18.05 10 16.7 9,100 64,35099
650 0 48 870.00 11.75 19.3 11.75 18.9 5,200 6,50010
2,600 1,300 56.35 56.35 50.05 52 880.00 17 22.95 16.2 21.75 1,950 87,75033.75
2,600 1,950 45.6 45.6 41.15 43.8 890.00 23.5 23.55 18.5 23.55 1,950 3,9001.5
239,850 40,950 40.15 45 36.05 38 900.00 23.95 29.25 22 28 52,000 389,3501.62
40,300 29,900 39 39 30.55 32.9 910.00 28.35 33.75 25.55 32.2 37,700 41,6001.03
154,700 25,350 34.65 34.65 26.4 28.4 920.00 33.25 39.65 30 39.05 33,150 81,2500.53
24,700 13,650 29 29.05 22.85 23.55 930.00 41.05 41.5 38.7 38.9 12,350 32,5001.32
102,700 24,700 26 26 19.55 20.75 940.00 47 47 45.35 45.85 2,600 35,1000.34
284,700 53,300 22 22.7 16.3 17.95 950.00 52.8 59.05 46.45 58.7 3,900 163,1500.57
94,250 16,250 19.05 19.05 14 15.45 960.00 56.1 67 55 67 5,850 13,0000.14
45,500 -650 17.9 17.9 12.15 13.2 970.00 69.55 69.55 69.55 69.55 1,300 3,9000.09
86,450 10,400 11.8 13 9.9 11.3 980.00 80 81 76.2 81 5,200 14,3000.17
5,850 2,600 24.3 24.3 8.5 10.75 990.00no data
401,050 101,400 11.95 11.95 6.85 8 1000.00 94.15 99 90 97.15 94,900 136,5000.34
650 0 10 1010.00no data
16,250 1,950 6.1 7.1 5.15 7.1 1020.00 109 109 100.65 100.65 1,300 3,2500.2
1,950 0 5.25 1040.00no data
8,450 1,300 4.5 4.5 3.5 3.5 1050.00 125.35 125.35 125.35 125.35 650 6500.08
650 0 3.85 1090.00no data
46,150 -650 3.05 3.05 3 3 1100.00no data
1,950 0 9.5 1120.00no data
1,300 0 10.85 1140.00no data
1,300 0 3.65 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2 2 1.5 1.5 1,300 1,950
780.00 7.95 8.95 1.2 5.05 650 650
800.00 8 12 5.15 5.55 40,300 65,650
840.00 18 18 9.75 9.75 7,800 7,800
1,300 1,300 68.85 68.85 66.5 66.5 850.00 13.95 22.4 10.1 10.75 14,300 55,90043
650 650 55.3 55.3 55.3 55.3 860.00 16 26 11.1 12.35 26,000 55,25085
650 650 48 48 48 48 870.00 16 18 16 18 1,300 1,3002
1,300 1,300 37.5 50.6 37.5 50.15 880.00 21 36.5 17 17.65 42,250 85,80066
650 650 38.7 43.2 38.7 43.2 890.00 28.5 28.5 22.8 23.15 1,950 1,9503
198,900 116,350 36 44.95 26.7 41.85 900.00 26.2 46.4 22.1 24.4 17,550 337,3501.7
10,400 10,400 24 39 23.95 35.9 910.00 40.55 45.8 28.5 28.5 650 3,9000.38
129,350 72,150 28 34 20 31.7 920.00 39 61.55 31.8 33.3 5,200 48,1000.37
11,050 11,050 24.5 26 17.75 25.85 930.00 43.5 64.7 39.7 39.7 -1,300 20,1501.82
78,000 24,050 21.45 26 15.65 23.1 940.00 65.9 71.9 47.6 47.6 1,950 32,5000.42
231,400 31,200 17.95 21.9 13.7 19.35 950.00 59.8 79.4 50.6 51.9 -1,300 159,2500.69
78,000 21,450 16.55 18.45 12.15 16.95 960.00 70 90.4 56 56 3,900 7,1500.09
46,150 -1,300 13.65 15.65 10.5 10.5 970.00 77.8 86.55 73.55 73.55 -650 2,6000.06
76,050 4,550 11 13 9.7 11.8 980.00 81.2 91.3 81.2 90.35 3,250 9,1000.12
3,250 -4,550 9.9 10 8.75 10 990.00no data
299,650 78,650 11 11 7.25 9 1000.00 102.25 123.35 94.55 94.55 6,500 41,6000.14
650 0 10 1010.00no data
14,300 -650 7.3 7.3 5.8 6.1 1020.00 138 138 138 138 1,300 1,9500.14
1,950 650 5.25 5.25 5.25 5.25 1040.00no data
7,150 5,200 5 6 5 5.95 1050.00no data
650 0 3.85 1090.00no data
46,800 11,700 3.3 6.45 3 3.9 1100.00no data
1,950 0 9.5 1120.00no data
1,300 0 10.85 1140.00no data
1,300 0 3.65 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 6.15 6.4 5 5.85 24,700 25,350
850.00 9.85 13.65 8.4 12.8 41,600 41,600
860.00 7.95 17.25 7.95 14.7 28,600 29,250
880.00 7.95 21.35 7.95 20.4 42,900 43,550
82,550 78,000 64 65.05 36.1 38.85 900.00 7.85 32.55 4.6 27.95 133,250 319,8003.87
910.00 37.9 37.9 26 26 3,250 3,250
57,200 56,550 39 39 27.45 29.1 920.00 18 40 17.45 38.2 27,950 42,9000.75
930.00 25 42 23.6 42 17,550 21,450
53,950 53,950 34.8 34.8 20 21.5 940.00 27 53.95 26.5 51.85 17,550 30,5500.57
200,200 150,150 36.05 36.05 17.35 18.9 950.00 27 60.75 27 58.75 96,200 160,5500.8
56,550 44,200 40.15 40.15 15.1 16.5 960.00 34 63.45 34 63.45 3,250 3,2500.06
47,450 9,750 30.35 30.9 14.05 14.7 970.00 45.55 60 45.55 58.75 3,250 3,2500.07
71,500 29,900 23.45 24.05 11.9 12.95 980.00 52.1 85.6 49 85.55 3,900 5,8500.08
7,800 3,900 18 18 8.45 11 990.00no data
221,000 72,150 18.2 18.8 8.9 9.95 1000.00 64 102.55 64 100.8 8,450 35,1000.16
650 650 10 10 10 10 1010.00no data
14,950 12,350 14 14 7.2 7.85 1020.00 90 0 6500.04
1,300 650 10.8 10.8 5.25 5.25 1040.00no data
1,950 1,950 6.1 6.4 5.5 5.55 1050.00no data
650 -5,850 4.85 4.85 3.8 3.85 1090.00no data
35,100 3,250 5.2 5.2 3.5 3.55 1100.00no data
1,950 0 9.5 1120.00no data
1,300 0 10.85 1140.00no data
1,300 650 3.65 3.65 3.65 3.65 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
860.00 6 6 6 6 650 650
880.00 5.9 0 650
4,550 650 73.35 73.35 70 70.1 900.00 8 9.75 8 9.6 27,950 186,55041
650 650 58.05 58.05 58.05 58.05 920.00 13.75 15.5 13.75 14.9 6,500 14,95023
930.00 16 18 16 18 3,900 3,900
940.00 21 23 21 22.75 10,400 13,000
50,050 20,800 44.05 45.7 35.55 37 950.00 25 28.4 24 28.2 33,150 64,3501.29
12,350 9,750 41.85 41.85 32 32.4 960.00no data
37,700 35,750 37 37 27.9 28.55 970.00no data
41,600 41,600 31.95 34 23.75 24.45 980.00 41.25 42.4 41.25 42.4 1,300 1,9500.05
3,900 3,900 20 21 20 20.55 990.00no data
148,850 21,450 21.65 25.2 17.7 18.1 1000.00 54.9 56.3 51.85 56.3 10,400 26,6500.18
2,600 1,300 14 14.25 14 14 1020.00 90 0 6500.25
650 650 11 12 11 12 1040.00no data
6,500 6,500 8.35 8.45 7.7 7.7 1090.00no data
31,850 4,550 6 7.8 5.45 5.6 1100.00no data
1,950 0 9.5 1120.00no data
1,300 650 10.85 10.85 10.85 10.85 1140.00no data
650 0 25.55 1200.00no data
650 650 4.25 4.25 4.25 4.25 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
3,900 0 78.95 78.95 78.95 78.95 900.00 9 10 7.9 8.2 8,450 158,60040.67
920.00 19.15 0 8,450
940.00 16 20 16 20 2,600 2,600
29,250 3,250 42.8 47.3 41.5 43.1 950.00 25.3 27 21.95 24.1 19,500 31,2001.07
2,600 2,600 40 40 39.55 39.55 960.00no data
1,950 1,950 35 35 35 35 970.00no data
980.00 42.6 42.6 42.6 42.6 0 650
127,400 30,550 31 31.8 22.5 23.15 1000.00 49.9 57.35 49.9 53.05 7,800 16,2500.13
1,300 0 25 1020.00 90 0 6500.5
27,300 4,550 8 8.3 6.35 6.35 1100.00no data
1,950 0 9.5 1120.00no data
650 650 5 5 5 5 1140.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
3,900 2,600 87 87 85 85 900.00 9.8 9.95 8.4 9.95 -1,300 150,15038.5
920.00 19.15 0 8,450
26,000 0 48.25 950.00 27 28 23.55 23.55 1,950 11,7000.45
980.00 40.25 40.25 40.25 40.25 650 650
96,850 3,250 27.95 30.75 27 29.4 1000.00 52 52 52 52 1,950 8,4500.09
1,300 0 25 1020.00 90 0 6500.5
22,750 7,800 9.3 11 9 9 1100.00no data
1,950 0 9.5 1120.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
1,300 0 80 80 80 80 900.00 8.3 10.6 7.5 10.3 -650 151,450116.5
920.00 19.15 0 8,450
26,000 6,500 49.95 52 44.5 48.25 950.00 20 28.55 20 26.95 5,850 9,7500.38
93,600 19,500 25.1 31.7 25.1 27.9 1000.00 51.4 52.45 49 49 1,950 6,5000.07
1,300 1,300 25 25 25 25 1020.00 90 0 6500.5
14,950 4,550 9.5 10 8 9.3 1100.00no data
1,950 1,950 9 9.5 9 9.5 1120.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
1,300 0 80 900.00 9.3 10 8.7 9.55 2,600 152,100117
920.00 19.15 0 8,450
19,500 650 50.8 50.8 48.2 48.2 950.00 30 0 3,9000.2
74,100 1,950 30.05 30.45 27 27 1000.00 55.05 55.05 55.05 55.05 0 4,5500.06
1020.00 90 0 650
10,400 1,300 10.65 10.65 9.5 9.5 1100.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
1,300 1,300 80 80 80 80 900.00 11.25 11.25 7.5 8.05 -16,250 149,500115
920.00 19.15 0 8,450
18,850 1,950 43.3 59.35 43.3 56.2 950.00 30 0 3,9000.21
72,150 16,250 23.6 32.5 23.6 31.55 1000.00 57.4 0 4,5500.06
1020.00 90 0 650
9,100 650 9 11 8.95 10.65 1100.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 10.55 11 10.25 10.65 48,100 165,750
920.00 19.15 0 8,450
16,900 1,300 47 47 43.25 43.3 950.00 27 30 27 30 1,950 3,9000.23
55,900 15,600 25.8 26.2 22.85 23.2 1000.00 57.4 57.4 57.4 57.4 0 4,5500.08
1020.00 90 0 650
8,450 650 8.5 8.5 7.6 7.6 1100.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 11.65 11.8 9.9 10.55 7,800 117,650
920.00 19.15 0 8,450
15,600 3,250 54.15 54.15 47.25 47.8 950.00 29.95 30 27 27 1,950 1,9500.13
40,300 3,900 28 31.55 26.4 27.05 1000.00 54.2 54.2 54.2 54.2 650 4,5500.11
1020.00 90 0 650
7,800 2,600 12 12.15 12 12.15 1100.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 17.95 18.8 13.4 14.15 39,000 109,850
920.00 23.4 23.4 18.9 19.15 0 8,450
12,350 8,450 38.55 48.85 38.55 43.3 950.00no data
36,400 11,700 23.9 26.5 22.95 25 1000.00 60.9 61.1 60.9 61.1 0 3,9000.11
1020.00 90 0 650
5,200 5,200 10.55 12 9.9 10.8 1100.00no data
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 13.65 18.25 13.65 17.1 17,550 70,850
920.00 20 21.8 20 21.2 5,850 8,450
3,900 0 90 950.00no data
24,700 650 28 28.15 26.1 26.15 1000.00 65 0 3,9000.16
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 13.8 15.65 13.8 15.2 5,850 53,300
920.00 21 21 20 20.7 1,950 2,600
3,900 0 90 950.00no data
24,050 -650 28 30.1 28 29.5 1000.00 65 0 3,9000.16
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 13.95 17.1 13.95 16.6 11,050 47,450
920.00 22 22 22 22 650 650
3,900 0 90 950.00no data
24,700 -650 34.75 34.75 28.1 31 1000.00 59.35 65 59.35 65 -650 3,9000.16
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 10.05 14.85 10.05 13 11,700 36,400
3,900 650 90 90 90 90 950.00no data
25,350 650 37.95 39 37 37 1000.00 57.5 57.85 57.5 57.85 0 4,5500.18
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 9.05 10.25 9.05 10.2 3,900 24,700
3,250 0 80.85 950.00no data
24,700 2,600 52.8 52.8 40.65 41.9 1000.00 54.3 54.3 54.3 54.3 -650 4,5500.18
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 0 650
900.00 9.8 10.5 9 9 0 20,800
3,250 0 80.85 950.00no data
22,100 1,300 51.1 52.4 50.45 52.4 1000.00 48.25 48.25 41.05 43.55 1,300 5,2000.24
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
880.00 5.9 5.9 5.9 5.9 650 650
900.00 12 12 9.6 10.95 -5,850 20,800
3,250 0 80.85 80.85 80.85 80.85 950.00no data
20,800 3,250 46.45 64.6 46.45 49.9 1000.00 44.4 44.4 44.35 44.35 1,300 3,9000.19
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 15.9 0 26,650
3,250 0 65 950.00no data
17,550 1,950 38.95 39 32.05 38.05 1000.00 80 0 2,6000.15
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 15.05 16 14.55 15.9 2,600 26,650
3,250 0 65 950.00no data
15,600 2,600 41.9 42.7 39.6 40.25 1000.00 80 0 2,6000.17
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 16.5 17.15 14 14.85 1,950 24,050
3,250 0 65 950.00no data
13,000 650 39 42 38.5 39 1000.00 80 0 2,6000.2
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 19.9 20.5 16.1 16.1 -650 22,100
3,250 3,250 80 80 65 65 950.00no data
12,350 2,600 35.05 38 34 37.05 1000.00 80 0 2,6000.21
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 22.9 22.9 20 21.3 -650 22,750
9,750 3,900 30 35.05 30 32 1000.00 80 0 2,6000.27
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 25.5 27 25.1 26 0 23,400
5,850 1,300 36 36 31 31 1000.00 80 0 2,6000.44
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 26.1 27.9 24.7 26.6 650 23,400
4,550 1,950 45.1 45.1 37 37 1000.00 80 0 2,6000.57
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 25.05 25.5 23.3 23.3 -1,300 22,750
2,600 650 44.65 45.1 44.65 45.1 1000.00 80 0 2,6001
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 31 31 26 26 -650 24,050
1,950 0 60.1 1000.00 80 0 2,6001.33
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 39.95 39.95 32.2 34 2,600 24,700
1,950 0 60.1 1000.00 80 0 2,6001.33
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 26 31.1 26 31.05 4,550 22,100
1,950 650 60.1 60.1 60.1 60.1 1000.00 80 80 80 80 650 2,6001.33
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 21.8 24 21.5 23 0 17,550
1,300 650 70 70 70 70 1000.00 64 64 64 64 650 1,9501.5
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 16 0 17,550
650 0 90 1000.00 70 70 70 70 1,300 1,3002
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 16 16 16 16 650 17,550
650 0 90 1000.00no data
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 23.5 23.5 16.5 17.05 -12,350 16,900
650 650 90 90 90 90 1000.00no data
1020.00 90 0 650
650 0 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 23 23.5 23 23.5 650 29,250
1020.00 90 0 650
650 650 25.55 25.55 25.55 25.55 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 20 25 20 25 6,500 28,600
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 650
800.00 11 0 650
900.00 26 26 22 22 -3,250 22,100
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 4 4 4 650 650
800.00 11 11 11 11 650 650
900.00 28.1 28.1 25.65 26 2,600 25,350
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 25 26 25 26 10,400 22,750
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 24 24.75 24 24 1,300 12,350
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 24 25.55 24 25 5,850 11,050
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 27 28 24 24 5,200 5,200
1020.00 90 0 650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1020.00 90 90 90 90 650 650