info@tamealps.com +91 94145 70283
 

Balkrishna Industries Limited (BALKRISIND) 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
28 Jun 2022 2163.95 2178.80 2110.30 2170.30 0.28% 201321 4342.86 29.78
27 Jun 2022 2150.70 2178.60 2130.75 2164.25 1.51% 193622 4184.81 34.93
24 Jun 2022 2150.00 2154.95 2103.05 2132.00 -0.03% 174940 3726.13 42.47
23 Jun 2022 2087.00 2145.00 2060.00 2132.60 2.65% 227039 4773.36
22 Jun 2022 2072.00 2095.00 2053.85 2077.45 0.25% 123407 2564.24 25.66
21 Jun 2022 2087.95 2105.00 2064.30 2072.20 -0.09% 214519 4473.50 33.85
20 Jun 2022 2062.00 2113.00 2053.35 2074.05 -0.36% 271465 5654.84 43.39
17 Jun 2022 2107.85 2132.65 2059.75 2081.55 -1.25% 366179 7651.66 55.87
16 Jun 2022 2170.00 2190.00 2096.45 2107.85 -2.23% 221686 4734.05 21.06
15 Jun 2022 2124.95 2175.00 2115.90 2155.85 2.06% 125847 2705.28 20.86
14 Jun 2022 2112.00 2144.00 2091.70 2112.35 -0.45% 341946 7229.00 57.73
13 Jun 2022 2139.00 2180.00 2091.20 2121.90 -3.45% 239888 5117.55
10 Jun 2022 2199.10 2214.50 2171.00 2197.70 -1.04% 612393 13434.02 77.57 High delivery volume with negative change
09 Jun 2022 2217.80 2233.00 2188.00 2220.75 0.08% 163572 3624.97 47.54
08 Jun 2022 2246.90 2265.00 2205.25 2219.05 -1.24% 368661 8233.71 55.38
07 Jun 2022 2230.00 2266.20 2205.30 2246.90 -0.95% 328004 7340.59 49.93
06 Jun 2022 2262.80 2310.00 2244.85 2268.55 0.10% 440009 9995.94 54.51
03 Jun 2022 2335.25 2351.20 2260.00 2266.35 -2.67% 325652 7480.94 53.29
02 Jun 2022 2335.00 2356.95 2266.15 2328.60 -0.24% 227887 5255.28 26.11
01 Jun 2022 2340.00 2375.00 2320.90 2334.20 -0.20% 321645 7547.53 38.87
31 May 2022 2290.00 2370.40 2276.00 2338.90 2.33% 1278865 29822.92 70.74 High delivery volume with positive change
30 May 2022 2250.00 2303.00 2244.95 2285.75 2.26% 362076 8284.03 53.74
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 0 0 0 2158.9 0 0 0% NAN%
04 Apr, 2022 0 0 0 2158.9 0 0 0% NAN%
05 Apr, 2022 2216.6 2216.6 2210 2210 8 1,600 2.37% INF% Fresh Long
06 Apr, 2022 2100.3 2105.5 2100.3 2105.5 3 2,200 -4.73% 37.5% Fresh Short
07 Apr, 2022 2126 2128.3 2125.8 2128.3 3 2,200 1.08% 0%
08 Apr, 2022 2146.2 2146.2 2146.2 2146.2 1 2,400 0.84% 9.09%
11 Apr, 2022 2110.15 2118.95 2108 2112 7 3,400 -1.59% 41.67% Fresh Short
12 Apr, 2022 2106 2131.95 2106 2131.95 3 3,800 0.94% 11.76%
13 Apr, 2022 2102 2102 2102 2102 1 4,000 -1.4% 5.26% Fresh Short
18 Apr, 2022 2097.8 2101.8 2094.3 2101.7 5 4,000 -0.01% 0%
19 Apr, 2022 2141.4 2177.85 2094.55 2108.85 17 4,400 0.34% 10%
20 Apr, 2022 2135.45 2138.85 2110 2110 3 4,600 0.05% 4.55%
21 Apr, 2022 2130 2166 2130 2166 2 4,600 2.65% 0%
22 Apr, 2022 2136.4 2136.4 2128 2128 2 5,000 -1.75% 8.7% Fresh Short
25 Apr, 2022 2104.25 2104.25 2062.15 2062.15 5 5,200 -3.09% 4% Fresh Short
26 Apr, 2022 2057 2139.85 2057 2139.45 11 6,600 3.75% 26.92% Fresh Long
27 Apr, 2022 2139.45 2239 2127.15 2226.7 19 7,600 4.08% 15.15% Fresh Long
28 Apr, 2022 2205 2205 2140 2147.2 25 10,400 -3.57% 36.84% Fresh Short
29 Apr, 2022 2148.65 2182 2135.1 2139.45 27 10,800 -0.36% 3.85%
02 May, 2022 2125 2138.65 2090 2110 50 14,600 -1.38% 35.19% Fresh Short
04 May, 2022 2139.65 2148.05 2092.3 2100.9 50 14,000 -0.43% -4.48%
05 May, 2022 2123 2123.95 2055 2062.3 32 14,800 -1.84% 5.71% Fresh Short
06 May, 2022 2007.1 2026.3 1982.9 2002.3 56 18,400 -2.91% 24.32% Fresh Short
09 May, 2022 1975.2 2015.95 1957.1 1993.55 55 19,000 -0.44% 3.26%
10 May, 2022 1998.95 1998.95 1952.5 1957.1 28 18,800 -1.83% -1.08% Long Unwinding
11 May, 2022 1950.2 1974.05 1938.05 1951.95 47 18,000 -0.26% -4.65%
13 May, 2022 1941.25 1954.8 1890 1894.3 56 25,400 -2.95% 13.39% Fresh Short
16 May, 2022 1915.95 2069 1888.6 2049.95 260 20,200 8.22% -34.67% Short Covering
17 May, 2022 2044.95 2143.55 2030.95 2137.4 144 23,600 4.27% 16.83% Fresh Long
18 May, 2022 2140 2184 2112 2131.6 247 33,000 -0.27% 39.83%
19 May, 2022 2080 2114.65 2061.8 2105.8 323 50,600 -1.21% 53.33% Fresh Short
20 May, 2022 2114.8 2146 2102.05 2119.6 302 71,800 0.66% 41.9%
23 May, 2022 2138.5 2159.35 2082.6 2087.3 2631 439,600 -1.52% 512.26% Fresh Short
24 May, 2022 2087.3 2105.1 2047.55 2070.5 3117 827,400 -0.8% 88.22%
25 May, 2022 2096.3 2167 2085.2 2157.5 3938 1,092,800 4.2% 32.08% Fresh Long
27 May, 2022 2218.2 2276.95 2196.3 2238.7 2105 1,246,000 3.76% 1.58% Fresh Long
30 May, 2022 2245.2 2302.75 2245.05 2281.85 1679 1,271,200 1.93% 2.02% Fresh Long
31 May, 2022 2277.25 2372.5 2273.55 2346.3 5609 1,242,600 2.82% -2.36% Short Covering
01 Jun, 2022 2349.05 2374.35 2327.45 2339.7 1837 1,239,400 -0.28% -0.26%
02 Jun, 2022 2339 2355 2270.6 2325.3 2026 1,235,600 -0.62% -0.31%
03 Jun, 2022 2336.25 2344.85 2268.6 2275 2200 1,220,000 -2.16% -1.3% Long Unwinding
06 Jun, 2022 2280.45 2318.8 2255 2278.8 2421 1,212,800 0.17% -0.6%
07 Jun, 2022 2260.25 2265.25 2214.5 2255.7 1976 1,153,400 -1.01% -5.43% Long Unwinding
08 Jun, 2022 2246.75 2272.55 2210 2223.45 1887 1,109,400 -1.43% -4.13% Long Unwinding
09 Jun, 2022 2206.55 2235 2190.25 2223.45 1012 1,133,400 0% 2.16%
10 Jun, 2022 2200.15 2212.15 2174 2197.3 1340 1,155,000 -1.18% 1.91% Fresh Short
13 Jun, 2022 2150.1 2161.45 2088.5 2119.9 2626 1,179,600 -3.52% 2.13% Fresh Short
14 Jun, 2022 2102.15 2148.25 2089.1 2109.45 1841 1,203,600 -0.49% 2.03%
15 Jun, 2022 2121.05 2175.95 2119.05 2154.4 1407 1,196,600 2.13% -0.59% Short Covering
16 Jun, 2022 2162.2 2185.25 2090.75 2106.9 2061 1,167,600 -2.2% -2.55% Long Unwinding
17 Jun, 2022 2092.15 2126.5 2060.1 2073.6 1981 1,173,400 -1.58% 0.5% Fresh Short
20 Jun, 2022 2073.8 2109.4 2049.35 2065.6 1664 1,187,200 -0.39% 1.18%
21 Jun, 2022 2096.7 2108.55 2065.3 2073.05 2090 1,185,400 0.36% -0.15%
22 Jun, 2022 2062 2097.1 2055 2078.55 1648 1,124,800 0.27% -5.69%
23 Jun, 2022 2083.55 2138.7 2059.4 2132.45 2457 1,072,600 2.59% -5.12% Short Covering
24 Jun, 2022 2142.8 2149.5 2102.55 2140.45 1770 1,053,600 0.38% -1.84%
27 Jun, 2022 2150 2183.65 2134.65 2166.8 3643 808,000 1.23% -43.67% Short Covering
28 Jun, 2022 2156.15 2180.25 2110.8 2170.05 4004 443,400 0.15% -462.69%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.2 0 7,600
1880.00 3.75 0 200
1900.00 1 1 1 1 0 7,800
1920.00 9 0 200
1940.00 7.25 0 400
1960.00 0.25 0 4,000
1980.00 1.05 1.35 1 1 -2,200 4,800
3,600 -200 139.95 139.95 139.95 139.95 2000.00 3.9 3.9 1 1.15 -8,400 16,2004.5
2020.00 2.55 0 5,600
2040.00 3 3.85 1.8 2.2 -200 6,000
2060.00 4 4 3.6 3.6 200 2,600
2,200 0 87.1 87.1 87.1 87.1 2080.00 4.6 4.75 4 4 600 2,0000.91
14,600 -1,800 40.4 81 40.15 76.8 2100.00 11 21.55 4.25 5.35 1,200 31,4002.15
7,200 -200 60 65 45 59.05 2120.00 23 35.05 6.6 7.95 3,000 4,8000.67
9,200 -2,400 26.5 48.35 19.25 45.6 2140.00 38.6 41.9 9.75 11.3 2,000 4,8000.52
7,000 -2,400 13 37.05 11 31.45 2160.00 27.85 27.85 23.45 23.45 200 3,6000.51
19,000 -3,200 20 26.5 6.45 17.75 2180.00 79.95 0 1,2000.06
31,400 -4,400 10.6 18.6 4.25 12.15 2200.00 88.7 90 44.45 44.45 -600 13,6000.43
2,800 0 6.3 6.3 6.3 6.3 2220.00 153.1 0 1,4000.5
4,200 800 2.5 7.1 2.25 5.4 2240.00 86.7 0 1,4000.33
4,800 200 3 3 2.3 2.3 2260.00 88.65 0 1,6000.33
3,800 -400 2.8 3.05 2.8 3.05 2280.00 157 0 1,4000.37
25,800 -800 1.2 2.45 0.75 1.75 2300.00 132.7 132.75 132.7 132.75 -200 10,4000.4
13,000 0 3.8 2320.00no data
15,000 -800 0.65 1 0.1 1 2340.00 125 0 2000.01
8,400 0 0.8 2360.00no data
6,200 0 1.25 2380.00no data
17,200 -400 0.25 0.45 0.25 0.25 2400.00 130 0 1,2000.07
2,000 0 1 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 2460.00no data
2,400 0 1 2480.00no data
69,000 -2,200 0.05 0.1 0.05 0.05 2500.00no data
400 0 1.5 2520.00no data
400 0 2 2560.00no data
2,200 0 0.5 2580.00no data
69,400 0 0.3 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.2 0 7,600
1880.00 3.75 0 200
1900.00 1.5 1.5 1 1 0 7,800
1920.00 9 0 200
1940.00 7.25 0 400
1960.00 0.25 0.25 0.25 0.25 -400 4,000
1980.00 3.85 0 7,000
3,800 -200 172.05 172.05 172.05 172.05 2000.00 4 4 1.95 2.5 -2,000 24,6006.47
2020.00 3 3 2.55 2.55 -200 5,600
2040.00 4 5.4 2.45 2.45 -3,600 6,200
2060.00 6.4 7.95 3.35 3.4 -2,600 2,400
2,200 -200 79 106.3 79 106.3 2080.00 7 7 3.45 3.45 600 1,4000.64
16,400 -16,600 63.35 88 53 74.55 2100.00 13.65 18.05 6.05 8.05 2,400 30,2001.84
7,400 -1,200 53.2 67 44.8 67 2120.00 19.05 19.05 9.9 9.9 0 1,8000.24
11,600 -11,800 39.95 54 29.35 44.55 2140.00 12.8 26.65 12.8 17.15 400 2,8000.24
9,400 -4,600 32.75 41 21.65 31.8 2160.00 36.85 36.85 19.05 25.8 1,600 3,4000.36
22,200 6,400 24 30.05 15 22.75 2180.00 79.95 0 1,2000.05
35,800 -7,400 16.05 22 10.05 15.7 2200.00 62.2 62.2 43.15 45.9 -2,200 14,2000.4
2,800 0 15.5 15.5 8.9 9.3 2220.00 153.1 0 1,4000.5
3,400 600 8.25 9.15 6.75 7.15 2240.00 86.7 0 1,4000.41
4,600 200 6.1 6.4 3.8 4.15 2260.00 115.4 115.4 88.65 88.65 0 1,6000.35
4,200 -800 4.3 4.3 1.5 2.3 2280.00 157 0 1,4000.33
26,600 -400 2.55 2.85 1.65 2.25 2300.00 153.65 153.65 146.65 146.65 0 10,6000.4
13,000 0 3.8 3.8 3.8 3.8 2320.00no data
15,800 -200 1.5 1.5 0.25 0.25 2340.00 125 0 2000.01
8,400 -400 1.5 1.5 0.8 0.8 2360.00no data
6,200 0 1.25 2380.00no data
17,600 -600 0.6 1 0.6 0.75 2400.00 130 0 1,2000.07
2,000 0 1 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 2460.00no data
2,400 0 1 2480.00no data
71,200 0 0.1 0.1 0.1 0.1 2500.00no data
400 0 1.5 2520.00no data
400 0 2 2560.00no data
2,200 0 0.5 2580.00no data
69,400 0 0.05 0.3 0.05 0.3 2600.00no data
1,000 0 0.5 0.5 0.5 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.2 0 7,600
1880.00 3.75 0 200
1900.00 3.4 3.5 1 1.95 -400 7,800
1920.00 9 0 200
1940.00 7.25 0 400
1960.00 14 0 4,400
1980.00 4.1 5.1 3.2 3.85 -600 7,000
4,000 200 122.05 122.05 122.05 122.05 2000.00 9.05 12.2 5.55 5.85 -1,400 26,6006.65
2020.00 9.5 9.5 8 8 -200 5,800
2040.00 11.9 11.9 8.85 8.85 -200 9,800
2060.00 18 22 18 22 400 5,000
2,400 200 79.5 79.5 79 79 2080.00 46.65 0 8000.33
33,000 1,000 70 77.9 47 63.35 2100.00 31 42.55 21.6 22.45 1,600 27,8000.84
8,600 -3,000 38.95 66.45 34.9 53.2 2120.00 39.7 42.45 28.9 28.9 600 1,8000.21
23,400 -20,400 46.45 52.95 29.3 40.55 2140.00 58.6 58.6 41.5 41.5 200 2,4000.1
14,000 -2,000 30.05 42 24.8 30.2 2160.00 59.45 59.45 59.45 59.45 -200 1,8000.13
15,800 -2,000 30 38.25 15.55 22.95 2180.00 79.95 0 1,2000.08
43,200 1,800 23.05 25.3 12.05 16.75 2200.00 110.2 110.2 78.5 78.5 -200 16,4000.38
2,800 0 17 17 11.25 11.25 2220.00 153.1 0 1,4000.5
2,800 0 7.05 13.05 7.05 8.25 2240.00 86.7 0 1,4000.5
4,400 400 6 8.35 5.6 6.55 2260.00 135.55 135.55 133.4 133.4 200 1,6000.36
5,000 600 5.3 5.3 4.3 4.3 2280.00 157 0 1,4000.28
27,000 -600 2.55 5.6 2.55 3.55 2300.00 170.55 170.55 168.2 168.25 -400 10,6000.39
13,000 0 3 3 3 3 2320.00no data
16,000 0 1.3 2340.00 125 0 2000.01
8,800 0 2.8 2.8 2.7 2.7 2360.00no data
6,200 -1,200 0.15 1.35 0.15 1.25 2380.00no data
18,200 -6,600 1.05 1.05 0.6 0.9 2400.00 130 0 1,2000.07
2,000 0 1 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 2460.00no data
2,400 0 1 2480.00no data
71,200 -800 0.35 0.35 0.35 0.35 2500.00no data
400 0 1.5 2520.00no data
400 0 2 2560.00no data
2,200 0 0.5 2580.00no data
69,400 0 0.05 0.05 0.05 0.05 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.25 3.35 3 3.2 1,400 7,600
1880.00 4 4 3.75 3.75 -200 200
1900.00 6 6 3.45 3.9 -3,000 8,200
1920.00 9 0 200
1940.00 7.25 7.25 7.25 7.25 200 400
1960.00 14 0 4,400
1980.00 8.6 8.6 8.6 8.6 0 7,600
3,800 -200 128.35 142.75 128.35 142.25 2000.00 17.95 26 8.95 10.65 4,800 28,0007.37
2020.00 24.45 24.45 17.15 17.15 -200 6,000
2040.00 20 35.2 15.25 16.25 8,200 10,000
2060.00 37.5 37.5 7.65 16.1 800 4,600
2,200 -1,400 47.65 80.8 47.65 79.5 2080.00 46.65 0 8000.36
32,000 -28,400 40.5 69.9 27.5 65.7 2100.00 43.45 66 30.75 33 400 26,2000.82
11,600 5,800 27.05 57.1 20.95 55.25 2120.00 57 63 57 63 600 1,2000.1
43,800 39,400 34.95 47.05 18.5 45.3 2140.00 55.45 75.05 55.45 75.05 -200 2,2000.05
16,000 7,600 18.55 39 11.45 35.25 2160.00 88.25 97.2 88.25 97.2 0 2,0000.13
17,800 -2,000 11.4 30 8.35 27.6 2180.00 79.95 79.95 79.95 79.95 0 1,2000.07
41,400 15,000 9.7 23 6.05 20.6 2200.00 101 138.2 84.8 84.8 -1,200 16,6000.4
2,800 600 10 17.1 6.55 15 2220.00 153.1 0 1,4000.5
2,800 600 7.05 7.05 2.9 7.05 2240.00 86.7 0 1,4000.5
4,000 -200 4 4 2.05 2.05 2260.00 165.2 165.2 145.1 145.7 -1,000 1,4000.35
4,400 -800 3 7.05 3 6.65 2280.00 157 157 157 157 -200 1,4000.32
27,600 -3,800 2.05 5.2 1 5 2300.00 223.2 223.2 170.55 170.55 0 11,0000.4
13,000 0 1.45 3 1.45 3 2320.00no data
16,000 -2,000 1.4 1.55 0.95 1.3 2340.00 125 0 2000.01
8,800 0 1.05 1.5 1.05 1.4 2360.00no data
7,400 0 2.5 2.5 2.5 2.5 2380.00no data
24,800 -1,600 1.05 2.3 0.8 1.95 2400.00 130 0 1,2000.05
2,000 0 1 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 2460.00no data
2,400 0 1 2480.00no data
72,000 -2,800 0.65 0.65 0.25 0.35 2500.00no data
400 0 1.5 2520.00no data
400 0 2 2560.00no data
2,200 0 0.5 2580.00no data
69,400 -4,400 0.5 0.5 0.05 0.05 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.35 3.7 2.95 3.35 1,000 6,200
1880.00 6.25 0 400
1900.00 6.55 10 6.55 6.85 2,400 11,200
1920.00 9 9 9 9 200 200
1940.00 10.55 10.55 10.55 10.55 200 200
1960.00 13.3 14.05 13.3 14 400 4,400
1980.00 14.1 21.35 14.1 14.6 200 7,600
4,000 200 104.05 113.45 82.05 101.8 2000.00 20 26 17.05 18.1 -1,400 23,2005.8
2020.00 27.2 31 21.5 24.05 3,400 6,200
2040.00 30 31 30 31 400 1,800
2060.00 37 50.05 33.7 37.5 -1,000 3,800
3,600 2,000 44.45 60.55 36.65 47.65 2080.00 46.65 0 8000.22
60,400 33,200 35.5 48.7 28.75 37 2100.00 60 71.95 51.4 57.65 2,800 25,8000.43
5,800 4,600 35.65 39.95 21.5 29.2 2120.00 63.25 63.25 63.25 63.25 200 6000.1
4,400 0 16.7 2140.00 84.25 96.05 84.25 96.05 0 2,4000.55
8,400 0 16.75 24 12.35 17.8 2160.00 96.1 105.15 96.1 105.15 200 2,0000.24
19,800 0 15.15 2180.00 106.85 106.85 106.85 106.85 200 1,2000.06
26,400 -4,000 10.35 14.6 7.25 9.45 2200.00 137.15 140 137.15 140 -400 17,8000.67
2,200 400 9.6 10.65 7 7 2220.00 153.1 0 1,4000.64
2,200 600 6.85 8.45 4 5.5 2240.00 86.7 0 1,4000.64
4,200 -600 6 6 4.2 4.65 2260.00 170.45 170.45 170.45 170.45 -200 2,4000.57
5,200 0 5 5 3 3 2280.00 170.95 0 1,6000.31
31,400 600 2.25 4.5 1.9 2.35 2300.00 232 232 232 232 0 11,0000.35
13,000 0 1.8 2320.00no data
18,000 -200 2 2 1.2 1.4 2340.00 125 0 2000.01
8,800 0 1.5 2360.00no data
7,400 0 2.6 2380.00no data
26,400 -1,600 0.8 1.35 0.8 1.1 2400.00 130 0 1,2000.05
2,000 0 1 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 2460.00no data
2,400 0 1 2480.00no data
74,800 -400 0.25 0.7 0.25 0.5 2500.00no data
400 0 1.5 2520.00no data
400 0 2 2560.00no data
2,200 0 0.5 2580.00no data
73,800 0 0.6 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.5 7.5 3.3 6.25 1,000 5,200
1880.00 12.25 12.25 6.25 6.25 400 400
1900.00 7.75 9.25 7.45 9.25 -200 8,800
1960.00 15.8 15.8 14.45 14.8 1,400 4,000
1980.00 13.35 18.2 13.35 17.95 2,200 7,400
3,800 200 92.15 92.2 92.15 92.2 2000.00 21.8 25.55 16.55 22.95 1,600 24,6006.47
2020.00 21.55 28.5 21.55 24.4 -400 2,800
2040.00 46.05 0 1,400
2060.00 42.25 49.15 35.9 42.85 2,600 4,800
1,600 1,200 57 64 42 44.15 2080.00 59.15 59.15 46.05 46.65 0 8000.5
27,200 4,200 42.15 53.45 33.1 35.5 2100.00 56 66.35 44 61.8 1,000 23,0000.85
1,200 200 29.15 29.15 29.15 29.15 2120.00 75 0 4000.33
4,400 200 25 25 16.7 16.7 2140.00 75 87.2 75 84.95 -400 2,4000.55
8,400 2,400 24 24.6 16 16.6 2160.00 107.4 107.4 92.7 92.7 200 1,8000.21
19,800 0 15.15 2180.00 101.65 101.65 101.65 101.65 200 1,0000.05
30,400 -2,600 15 16 9.5 10.1 2200.00 135.55 135.55 119.75 125.35 -400 18,2000.6
1,800 0 12.25 12.25 12.25 12.25 2220.00 153.1 0 1,4000.78
1,600 -400 9.75 10 7.2 9.6 2240.00 86.7 0 1,4000.88
4,800 600 8.15 8.15 4.2 4.4 2260.00 125.4 0 2,6000.54
5,200 200 4.15 4.15 4.15 4.15 2280.00 170.95 0 1,6000.31
30,800 800 4.6 4.9 2.6 2.7 2300.00 215 225.75 198.4 225.75 -4,400 11,0000.36
13,000 0 1.8 1.8 1.75 1.8 2320.00no data
18,200 0 2 2.05 2 2.05 2340.00 125 0 2000.01
8,800 -1,000 2.05 2.05 1.15 1.5 2360.00no data
7,400 0 2.6 2380.00no data
28,000 -2,200 1.05 2 1.05 1.25 2400.00 130 0 1,2000.04
2,000 -600 0.95 1 0.95 1 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 2460.00no data
2,400 0 1 2480.00no data
75,200 -2,000 0.6 0.6 0.35 0.35 2500.00no data
400 0 1.5 2520.00no data
400 0 2 2560.00no data
2,200 2,000 0.5 0.5 0.5 0.5 2580.00no data
73,800 -1,800 1 1 0.6 0.6 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 4.25 5.05 3.95 4.8 3,400 4,200
1900.00 14.95 14.95 10 10.45 1,800 9,000
1960.00 18.35 18.35 13.5 13.85 2,600 2,600
1980.00 22.75 22.75 19 19 200 5,200
3,600 0 106.3 106.3 106.3 106.3 2000.00 29.4 35 19.75 29.7 400 23,0006.39
2020.00 32 0 3,200
2040.00 48 50 31 46.05 -200 1,400
2060.00 53 53 49.7 49.7 200 2,200
400 400 53.95 65 50.7 50.7 2080.00 62 62 62 62 -200 8002
23,000 4,800 50.1 56.45 32.5 37.45 2100.00 73.55 87 51 69.95 1,000 22,0000.96
1,000 0 35.7 36.8 35.7 36.8 2120.00 75 0 4000.4
4,200 2,800 33.6 34.5 20.95 22.35 2140.00 101.2 101.2 95.2 95.2 -200 2,8000.67
6,000 600 28.35 28.55 16.4 17.6 2160.00 125.5 125.5 125.5 125.5 -200 1,6000.27
19,800 -400 18.85 23.35 14.35 15.15 2180.00 96.5 0 8000.04
33,000 -3,200 18.5 20.5 9.8 11.5 2200.00 130.9 140 130.7 140 0 18,6000.56
1,800 -200 11 11 7.5 9 2220.00 153.1 153.1 153.1 153.1 0 1,4000.78
2,000 600 9.45 10.25 6.3 6.3 2240.00 86.7 0 1,4000.7
4,200 -400 7.2 8.75 6.4 8.1 2260.00 125.4 0 2,6000.62
5,000 -1,200 5.55 5.65 3.6 4.5 2280.00 170.95 0 1,6000.32
30,000 -2,600 6.6 6.6 2.85 3.45 2300.00 231.35 231.35 231.3 231.3 -600 15,4000.51
13,000 3,400 3.5 4 2.5 2.95 2320.00no data
18,200 -400 4.6 4.6 2 2 2340.00 125 0 2000.01
9,800 200 2.75 2.75 0.95 2.4 2360.00no data
7,400 0 2.6 2380.00no data
30,200 -2,800 1.9 2.4 1.1 1.1 2400.00 130 0 1,2000.04
2,600 200 2 2 2 2 2420.00no data
2,200 0 2.45 2440.00no data
1,800 0 1.95 1.95 1.95 1.95 2460.00no data
2,400 0 1 1 1 1 2480.00no data
77,200 -600 0.55 1.55 0.55 1.1 2500.00no data
400 0 0.5 1.5 0.5 1.5 2520.00no data
400 0 2 2560.00no data
200 0 1 2580.00no data
75,600 -1,400 2.9 2.9 1 1.15 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 5 5 5 5 200 800
1900.00 11 14.95 10.6 14.95 0 7,200
1980.00 22.05 28 22.05 24.4 5,000 5,000
3,600 400 109.75 109.8 109.75 109.8 2000.00 26 35.7 19.5 29.4 10,000 22,6006.28
2020.00 32 0 3,200
2040.00 38.55 48 32.9 48 -1,200 1,600
2060.00 46.1 57.4 46.1 52.95 1,000 2,000
2080.00 35 0 1,000
18,200 1,200 52.2 68.35 42.85 47.25 2100.00 59.65 78.5 48 73.45 -1,800 21,0001.15
1,000 0 54.3 2120.00 75 0 4000.4
1,400 800 47.85 47.9 30.65 32.5 2140.00 93.45 93.45 93.45 93.45 200 3,0002.14
5,400 0 27 27 22.25 22.25 2160.00 107.4 107.4 107.4 107.4 200 1,8000.33
20,200 14,200 26.4 36.15 19.75 22.5 2180.00 96.5 96.5 96.5 96.5 200 8000.04
36,200 8,400 25.6 29.55 17.05 18.25 2200.00 133 143.75 130.45 140 -600 18,6000.51
2,000 0 22 22 15.4 15.4 2220.00 147.1 147.1 147.05 147.05 -200 1,4000.7
1,400 200 17.65 17.65 17.65 17.65 2240.00 86.7 0 1,4001
4,600 -200 17.6 17.6 17.6 17.6 2260.00 125.4 0 2,6000.57
6,200 -200 13.25 13.25 12.3 13.05 2280.00 171 171 170.95 170.95 -200 1,6000.26
32,600 -800 10.35 11 5.4 7 2300.00 214.5 224.2 214.45 224.2 -800 16,0000.49
9,600 4,200 6.9 6.9 3.9 4.65 2320.00no data
18,600 600 6 7.15 3.8 4.4 2340.00 125 0 2000.01
9,600 -400 4.45 4.45 3.55 3.55 2360.00no data
7,400 -2,200 3.45 3.45 2.6 2.6 2380.00no data
33,000 3,000 4 4.75 2.3 2.85 2400.00 130 0 1,2000.04
2,400 -200 2 2 2 2 2420.00no data
2,200 -1,200 2.25 2.6 2.25 2.45 2440.00no data
1,800 0 3 2460.00no data
2,400 0 2.8 2480.00no data
77,800 -400 1.3 1.3 1.15 1.15 2500.00no data
400 0 33.65 2520.00no data
400 0 2 2560.00no data
200 0 1 2580.00no data
77,000 0 2 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3.95 3.95 3.95 3.95 0 600
1900.00 8 8 7.5 7.5 200 7,200
3,200 400 170.75 170.75 154.7 154.7 2000.00 15 28 14 26 400 12,6003.94
2020.00 32 0 3,200
2040.00 24.2 24.2 24.2 24.2 -200 2,800
2060.00 44.65 44.65 44.65 44.65 0 1,000
2080.00 35 0 1,000
17,000 600 93 93 60 65.95 2100.00 38 65.45 33.35 59.65 -7,600 22,8001.34
1,000 0 54.3 2120.00 70.5 75 70.5 75 0 4000.4
600 200 84.6 84.6 45.25 45.25 2140.00 64.45 80.45 64.45 80.45 200 2,8004.67
5,400 200 79 79 36 39 2160.00 65 99.5 65 99.5 -400 1,6000.3
6,000 4,200 62.05 67.9 29.65 32.85 2180.00 76.85 103.2 70 103.2 -200 6000.1
27,800 6,000 53.95 59.95 24 27.5 2200.00 117.5 129 115 118 -1,400 19,2000.69
2,000 -400 25 25 20.25 20.25 2220.00 128.6 141.65 128.6 141.65 0 1,6000.8
1,200 0 31.55 2240.00 86.7 0 1,4001.17
4,800 200 31.05 32.45 15.5 17.95 2260.00 125.4 125.4 125.4 125.4 200 2,6000.54
6,400 1,400 27.85 27.85 11.6 13.2 2280.00 151.65 0 1,8000.28
33,400 -4,000 22 24.75 9.05 10.35 2300.00 207.2 207.2 199.95 199.95 -200 16,8000.5
5,400 0 13.15 2320.00no data
18,000 -1,400 14.5 14.5 6.35 7.15 2340.00 125 0 2000.01
10,000 0 8 8 5.7 6 2360.00no data
9,600 -800 5.25 5.85 4.45 5.35 2380.00no data
30,000 200 5.5 5.5 3.75 4.55 2400.00 130 0 1,2000.04
2,600 -200 5.1 5.1 3.75 3.8 2420.00no data
3,400 -200 4.5 4.5 2.75 2.75 2440.00no data
1,800 0 3 3 3 3 2460.00no data
2,400 0 2.8 2480.00no data
78,200 -800 2.25 2.4 1.6 2 2500.00no data
400 0 33.65 2520.00no data
400 0 2 2560.00no data
200 0 1 2580.00no data
77,000 0 2 2 2 2 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 8.4 8.55 6.4 7.5 200 7,000
2,800 200 182 182 171.15 171.15 2000.00 21.35 22.45 15 16.25 -2,200 12,2004.36
2020.00 32 0 3,200
2040.00 28 28 22.15 22.55 1,800 3,000
2060.00 26.5 30.4 26.5 29.1 200 1,000
2080.00 33 35 33 35 0 1,000
16,400 -200 77 102.5 77 98.5 2100.00 53.8 59 36.95 43.75 4,800 30,4001.85
1,000 0 54.3 2120.00 68.75 0 4000.4
400 400 78.7 78.75 78.7 78.75 2140.00 69.55 86.8 56.1 61 1,400 2,6006.5
5,200 1,800 58.05 74 50.75 61 2160.00 98.5 98.5 61.05 67.65 1,000 2,0000.38
1,800 1,200 42.35 60 40.75 54.85 2180.00 93.65 93.65 76.85 76.85 600 8000.44
21,800 5,000 42.75 54.9 41.7 45.85 2200.00 89.65 89.65 83 85 -400 20,6000.94
2,400 0 25 2220.00 128.2 0 1,6000.67
1,200 0 31.55 2240.00 86.7 0 1,4001.17
4,600 1,200 22.7 31.75 20.05 26.75 2260.00 159.7 159.7 152.6 152.6 400 2,4000.52
5,000 -200 24.8 25.7 18.25 24.3 2280.00 151.65 0 1,8000.36
37,400 0 14.1 22.65 14 18.35 2300.00 164.55 164.55 164.55 164.55 200 17,0000.45
5,400 0 13.35 13.35 13.15 13.15 2320.00no data
19,400 -200 10.9 14.4 10.9 12.45 2340.00 125 0 2000.01
10,000 -200 9.15 11.5 8.75 10.6 2360.00no data
10,400 0 7.95 10.1 7.95 10.1 2380.00no data
29,800 -6,800 6.3 8.3 6.3 7.15 2400.00 130 0 1,2000.04
2,800 400 4.9 6.05 4.9 6.05 2420.00no data
3,600 -600 4.05 4.05 2.85 3.65 2440.00no data
1,800 0 3.5 3.5 3.5 3.5 2460.00no data
2,400 0 2.8 2480.00no data
79,000 1,200 5 5 3.05 3.2 2500.00no data
400 0 33.65 2520.00no data
400 0 2 2 2 2 2560.00no data
200 0 1 2580.00no data
77,000 -200 1.2 3 1.2 2 2600.00no data
1,000 0 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 11.3 11.3 9 10 -1,200 6,800
2,600 200 154.4 154.4 154.4 154.4 2000.00 23.95 32 19.95 26.25 -1,200 14,4005.54
2020.00 32 0 3,200
2040.00 37.9 39.85 37.9 39.85 200 1,200
2060.00 51 51 51 51 -200 800
2080.00 50 50 50 50 0 1,000
16,600 -200 81 83.15 63.25 63.25 2100.00 64 71.5 47.2 61.25 -6,400 25,6001.54
1,000 0 55.65 64.2 54.3 54.3 2120.00 68.75 0 4000.4
2140.00 79 0 1,200
3,400 0 48.45 51 48.45 51 2160.00 94.9 94.95 94.9 94.95 -200 1,0000.29
600 0 99.7 2180.00 115 0 2000.33
16,800 0 36.75 42.35 27.2 31.6 2200.00 118.95 118.95 106.65 110 1,200 21,0001.25
2,400 0 25 25 25 25 2220.00 128.2 0 1,6000.67
1,200 0 31.55 2240.00 86.7 0 1,4001.17
3,400 -800 20.45 25.8 16.3 18.85 2260.00 162.2 177 160 160 0 2,0000.59
5,200 0 17.9 2280.00 151.65 0 1,8000.35
37,400 4,800 14.75 18 11.2 13.3 2300.00 210.15 210.15 210 210 0 16,8000.45
5,400 -400 11.1 14 11.1 11.75 2320.00no data
19,600 -800 11.2 13.1 9.95 13.1 2340.00 125 0 2000.01
10,200 0 9 10 9 10 2360.00no data
10,400 0 8 2380.00no data
36,600 -800 6.7 6.9 4.9 5.7 2400.00 130 0 1,2000.03
2,400 -200 5.75 5.75 4.2 5 2420.00no data
4,200 -1,000 4.75 5.05 3.65 3.8 2440.00no data
1,800 0 3.65 2460.00no data
2,400 -200 2.8 2.8 2.8 2.8 2480.00no data
77,800 -1,400 1.75 2.6 1.6 2.05 2500.00no data
400 0 33.65 2520.00no data
400 0 6 2560.00no data
200 -200 1 1 1 1 2580.00no data
77,200 -800 1.1 1.35 1.1 1.25 2600.00no data
1,000 -200 0.5 0.5 0.5 0.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 10 13.15 7.05 10.35 2,000 8,000
2,400 -200 167.1 167.1 126 140.9 2000.00 15 32.5 15 26.2 2,400 15,6006.5
2020.00 22 37.75 22 32 2,800 3,200
2040.00 26.2 44.7 26.2 37.9 600 1,000
2060.00 31.65 52.75 31.65 43.15 1,000 1,000
2080.00 37.95 62.9 37.95 50.85 800 1,000
16,800 4,800 79.85 87.55 64.3 79.8 2100.00 43.15 73 40 59 -2,200 32,0001.9
1,000 0 221.5 2120.00 73.8 73.8 68.5 68.75 0 4000.4
2140.00 57.9 79 57.9 79 0 1,200
3,400 2,200 64.05 66.8 40.35 52.8 2160.00 65 88.15 65 88.15 200 1,2000.35
600 0 99.7 2180.00 115 115 115 115 0 2000.33
16,800 -10,600 44 50.65 28.1 37.6 2200.00 90.05 132 87.8 114.9 -14,800 19,8001.18
2,400 600 36 41.15 32.25 32.3 2220.00 128.2 128.2 128.2 128.2 0 1,6000.67
1,200 0 31.55 31.55 31.55 31.55 2240.00 86.7 0 1,4001.17
4,200 -600 33.7 33.7 20.15 26.05 2260.00 137.4 163.25 137.4 163.25 0 2,0000.48
5,200 -1,200 23.05 23.5 15 17.9 2280.00 151.65 151.65 151.65 151.65 0 1,8000.35
32,600 -12,000 21 22.05 12.95 15.35 2300.00 170 213.45 158 193 -2,200 16,8000.52
5,800 -200 15.95 15.95 11 11 2320.00no data
20,400 400 15 15.45 10.5 10.5 2340.00 125 0 2000.01
10,200 -200 10 10 7.5 8.25 2360.00no data
10,400 0 9.8 9.8 7 8 2380.00no data
37,400 4,000 7 9.4 5.25 6.7 2400.00 130 0 1,2000.03
2,600 0 5.85 7.8 5 5.8 2420.00no data
5,200 1,600 5.35 6 4.15 4.75 2440.00no data
1,800 -400 4.75 4.75 3.65 3.65 2460.00no data
2,600 0 5.8 2480.00no data
79,200 -2,400 3.6 3.6 2.05 2.45 2500.00no data
400 0 33.65 2520.00no data
400 0 6 2560.00no data
400 0 6 2580.00no data
78,000 -400 1.5 1.5 0.75 0.75 2600.00no data
1,200 0 3 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 5 5 5 200 6,000
2,600 0 361.45 2000.00 9.45 13.95 9.4 11.05 -2,600 13,2005.08
2020.00 9 0 400
2040.00 10.55 0 400
2080.00 23.75 23.75 23.75 23.75 200 200
12,000 0 116.55 116.55 116.55 116.55 2100.00 31.4 36.95 26.3 31.75 0 34,2002.85
1,000 0 221.5 2120.00 16.7 0 4000.4
2140.00 38.1 47.55 38.1 42.25 600 1,200
1,200 -200 89.15 89.15 89.15 89.15 2160.00 49 55.5 44.8 55.5 200 1,0000.83
600 0 99.7 2180.00 45.25 0 2000.33
27,400 4,800 67.9 76.75 57 68.2 2200.00 74 84.4 65.2 72.55 -1,000 34,6001.26
1,800 1,600 63.3 63.3 51 61 2220.00 89.1 91.45 81.25 84 200 1,6000.89
1,200 -200 51.2 58 50 51 2240.00 86.7 86.7 86.7 86.7 -200 1,4001.17
4,800 -600 43.65 46.5 36.95 39.65 2260.00 117 118 117 118 0 2,0000.42
6,400 400 38.95 41 35 38.15 2280.00 117.8 117.8 117.8 117.8 0 1,8000.28
44,600 1,600 33.4 37.55 27.2 31.9 2300.00 134.3 147 125 135 -1,000 19,0000.43
6,000 1,000 27.25 29.15 23.3 24.95 2320.00no data
20,000 -1,800 20.9 24.5 20 21.55 2340.00 125 0 2000.01
10,400 800 22.15 22.15 18 18 2360.00no data
10,400 1,600 20.65 20.65 13.95 15.65 2380.00no data
33,400 -7,200 13.6 16.5 11.6 12.45 2400.00 130 0 1,2000.04
2,600 -400 12.4 12.45 12.4 12.45 2420.00no data
3,600 400 9.15 11.05 8.55 8.6 2440.00no data
2,200 0 11.35 2460.00no data
2,600 0 6 6.25 5.35 5.8 2480.00no data
81,600 -6,000 5 6.05 4.4 4.55 2500.00no data
400 0 33.65 2520.00no data
200 0 10 2540.00no data
400 0 6 2560.00no data
400 0 6 2580.00no data
78,400 0 2 2600.00no data
1,200 0 3 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 0 5,800
2,600 0 361.45 2000.00 9.65 10.05 9.1 10.05 -1,000 15,8006.08
2020.00 9 0 400
2040.00 10.55 0 400
12,000 -400 139.8 142.4 131.15 142.4 2100.00 34.85 34.85 24.5 24.8 -600 34,2002.85
1,000 0 221.5 2120.00 16.7 0 4000.4
2140.00 41.7 41.7 37.45 39.35 400 600
1,400 0 179.3 2160.00 40.2 40.2 40.2 40.2 200 8000.57
600 0 99.7 2180.00 45.25 0 2000.33
22,600 400 86 87.8 74.6 84.1 2200.00 70.75 76 55 59.1 4,600 35,6001.58
200 200 67.75 80.95 67.75 70 2220.00 74.2 74.2 65 65 200 1,4007
1,400 200 61.7 61.7 61.7 61.7 2240.00 88 88 72.25 72.25 -400 1,6001.14
5,400 0 49.75 58.2 47.5 52.05 2260.00 91.15 91.15 91.15 91.15 200 2,0000.37
6,000 1,000 42.8 49.75 42.6 48.65 2280.00 120.65 120.65 95.2 103.4 0 1,8000.3
43,000 -1,200 37.25 43.7 35.8 41.1 2300.00 132 132.35 115 115.6 -2,200 20,0000.47
5,000 -200 34.65 34.85 33.45 33.45 2320.00no data
21,800 -1,400 27.6 31.45 25 29.85 2340.00 125 0 2000.01
9,600 -600 25.05 25.05 22.75 24.65 2360.00no data
8,800 -400 22.4 22.4 18.7 20.6 2380.00no data
40,600 -4,800 17.7 19.5 15 17.8 2400.00 130 0 1,2000.03
3,000 0 26.7 2420.00no data
3,200 -400 11.55 17.35 11.55 11.7 2440.00no data
2,200 0 9.5 12.65 9.5 11.35 2460.00no data
2,600 0 9 9 7.7 7.7 2480.00no data
87,600 -200 6 7.3 5.5 6.4 2500.00no data
400 0 33.65 2520.00no data
200 0 10 2540.00no data
400 0 6 2560.00no data
400 0 6 2580.00no data
78,400 -1,200 2.05 3.2 1.8 2 2600.00no data
1,200 0 3 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 0 5,800
2,600 0 361.45 2000.00 11.25 12 9.4 11.2 1,000 16,8006.46
2020.00 9 0 400
2040.00 10.55 0 400
12,400 -200 148 156.5 148 156.5 2100.00 24.2 30.6 21.15 28.75 600 34,8002.81
1,000 0 221.5 2120.00 16.7 0 4000.4
2140.00 35 35 35 35 200 200
1,400 0 179.3 2160.00 40.2 0 6000.43
600 0 99.7 2180.00 45.25 0 2000.33
22,200 2,800 107.3 108 81 86.7 2200.00 57.1 70.05 46.1 64.65 2,200 31,0001.4
2220.00 67 72 67 72 0 1,200
1,200 -800 84.8 84.8 68.05 68.05 2240.00 75 88 67.9 88 800 2,0001.67
5,400 2,400 84.5 84.5 54.8 59.75 2260.00 86.9 86.9 80.6 86.6 0 1,8000.33
5,000 1,200 72 72 47.55 51.95 2280.00 91.25 91.25 91.25 91.25 0 1,8000.36
44,200 -200 67 67 41 44.5 2300.00 103.1 122.1 99 122.1 -600 22,2000.5
5,200 0 41.4 41.4 41.4 41.4 2320.00no data
23,200 -800 44.9 44.9 31.4 32.6 2340.00 125 0 2000.01
10,200 0 35.65 35.65 35.65 35.65 2360.00no data
9,200 -200 27.05 27.05 21.95 22.4 2380.00no data
45,400 -8,800 29 29 18 19.1 2400.00 130 0 1,2000.03
3,000 0 26.7 2420.00no data
3,600 0 21 2440.00no data
2,200 0 13.15 13.15 13.15 13.15 2460.00no data
2,600 0 11.75 11.75 11.75 11.75 2480.00no data
87,800 1,600 11 11 6.3 7.05 2500.00no data
400 0 33.65 2520.00no data
200 0 10 2540.00no data
400 0 6 2560.00no data
400 0 6 2580.00no data
79,600 -1,800 4.8 4.8 2.2 2.35 2600.00no data
1,200 0 3 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 0 5,800
2,600 0 361.45 2000.00 11 12 11 11.3 400 15,8006.08
2020.00 9 0 400
2040.00 10.55 0 400
12,600 -800 178 185.05 174.45 174.45 2100.00 29.55 35.6 24.2 26.55 -2,200 34,2002.71
1,000 0 221.5 2120.00 16.7 0 4000.4
1,400 0 179.3 2160.00 40.2 0 6000.43
600 0 99.7 2180.00 45.25 0 2000.33
19,400 200 98.9 116 98 113.9 2200.00 61 73.9 54 56.15 -6,400 28,8001.48
200 0 62.2 2220.00 67 67 67 67 -200 1,2006
2,000 0 85.7 86 79.5 79.5 2240.00 85 85 74 74 -200 1,2000.6
3,000 200 85.6 85.6 73.75 80.45 2260.00 95 95 95 95 0 1,8000.6
3,800 -400 68.8 71.7 52.4 71.7 2280.00 102.65 102.65 102.6 102.6 -200 1,8000.47
44,400 4,200 58.75 65.05 47.25 60.7 2300.00 122 129.95 99.9 103.1 -800 22,8000.51
5,200 0 60.15 2320.00no data
24,000 1,400 39.95 49.25 36.6 44.65 2340.00 125 0 2000.01
10,200 200 41 41 35 38.65 2360.00no data
9,400 -200 29.8 32 29.5 32 2380.00no data
54,200 2,400 32.15 32.5 23.95 28.55 2400.00 130 0 1,2000.02
3,000 0 26.75 26.75 26.7 26.7 2420.00no data
3,600 2,000 18.35 22.4 18.25 21 2440.00no data
2,200 400 18 18 17.1 17.1 2460.00no data
2,600 0 12.7 12.7 12.7 12.7 2480.00no data
86,200 0 12 13.7 10.3 11.85 2500.00no data
400 0 33.65 2520.00no data
200 0 10 2540.00no data
400 200 6 6 6 6 2560.00no data
400 0 6 6 6 6 2580.00no data
81,400 -1,000 4.55 5.7 3.5 4.65 2600.00no data
1,200 0 3 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 0 5,800
2,600 0 361.45 2000.00 11.8 11.8 7.9 10 400 15,4005.92
2020.00 9 9 9 9 200 400
2040.00 10.55 10.55 10.55 10.55 200 400
13,400 0 200.6 212.5 187.05 202.65 2100.00 24.5 26.3 18.8 21.6 1,200 36,4002.72
1,000 0 221.5 2120.00 16.7 0 4000.4
1,400 0 179.3 2160.00 40.2 0 6000.43
600 0 99.7 2180.00 45.25 0 2000.33
19,200 1,000 110.55 145 110.5 130.45 2200.00 54 57.7 39.4 49.5 1,800 35,2001.83
200 0 62.2 2220.00 50.5 0 1,4007
2,000 0 106.05 2240.00 68 68 68 68 -200 1,4000.7
2,800 -200 90 108 85.85 95.3 2260.00 62 62 62 62 0 1,8000.64
4,200 600 83.65 101.6 70 92.15 2280.00 85.05 85.05 82 82 200 2,0000.48
40,200 3,000 70 94.5 60 71.75 2300.00 98 105.1 76 92.95 -1,400 23,6000.59
5,200 400 66.85 82 58.5 60.15 2320.00no data
22,600 16,800 55.05 74 53.4 55 2340.00 125 0 2000.01
10,000 600 49.9 65 40 47.4 2360.00no data
9,600 0 66.3 2380.00no data
51,800 -10,400 35.05 49.85 29.25 36.15 2400.00 130 0 1,2000.02
3,000 800 32.75 41.2 27.75 31.45 2420.00no data
1,600 200 30 30 22.6 22.6 2440.00no data
1,800 1,000 23.4 27.5 19.65 27.5 2460.00no data
2,600 200 27.8 27.8 27.8 27.8 2480.00no data
86,200 2,000 18.25 23.1 12.5 16.1 2500.00no data
400 0 33.65 2520.00no data
200 200 10 10 10 10 2540.00no data
200 200 9.55 9.55 9.55 9.55 2560.00no data
400 -200 8.2 8.2 8.2 8.2 2580.00no data
82,400 -800 8 9.5 5.05 7.4 2600.00no data
1,200 0 3 3 3 3 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 5 5 5 200 5,800
2,600 0 361.45 2000.00 9 12.35 2.1 11.8 3,200 15,0005.77
2020.00 12 0 200
2040.00 13 13 13 13 200 200
13,400 -600 196.1 196.3 196.1 196.2 2100.00 18.95 26.55 18.1 25.1 8,200 35,2002.63
1,000 0 221.5 2120.00 16.7 0 4000.4
1,400 0 179.3 2160.00 40.2 0 6000.43
600 0 99.7 2180.00 45.25 45.25 45.25 45.25 -200 2000.33
18,200 200 160.25 170 124.35 124.65 2200.00 40 55.1 36 53.7 6,400 33,4001.84
200 0 62.2 2220.00 50.5 0 1,4007
2,000 -200 106.05 106.05 106.05 106.05 2240.00 69.7 0 1,6000.8
3,000 200 120 120 107.35 107.35 2260.00 58.7 58.7 58.7 58.7 0 1,8000.6
3,600 400 101 110 80 83.95 2280.00 66.8 85.05 59.7 85.05 -200 1,8000.5
37,200 1,200 105 108.05 70 73.3 2300.00 75 100.9 68.05 97.7 -3,200 25,0000.67
4,800 0 72.1 72.1 64 64 2320.00no data
5,800 1,200 80.05 92.75 59 59.1 2340.00 109.95 125 109.95 125 0 2000.03
9,400 800 74.55 79 52.45 52.45 2360.00no data
9,600 0 66.3 66.3 66.3 66.3 2380.00no data
62,200 -800 57.95 63.15 37.9 38.95 2400.00 130 0 1,2000.02
2,200 0 43.2 2420.00no data
1,400 200 37.5 37.5 29 30.9 2440.00no data
800 0 31.25 2460.00no data
2,400 0 29 2480.00no data
84,200 -1,400 28.5 30.35 17.4 18.25 2500.00no data
400 0 33.65 2520.00no data
600 400 12.5 12.5 9.5 9.5 2580.00no data
83,200 1,400 14.25 14.25 7.5 8 2600.00no data
1,200 0 6.6 6.7 5.55 5.55 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 6 5 5.3 1,000 5,600
2,600 0 361.45 2000.00 10 12 10 10 600 11,8004.54
2020.00 12 12 12 12 200 200
14,000 0 236.15 236.15 200.05 200.05 2100.00 15 27.05 15 20.7 1,400 27,0001.93
1,000 0 221.5 2120.00 16.7 0 4000.4
1,400 200 179.3 179.3 179.3 179.3 2160.00 42.05 42.05 37.85 40.2 600 6000.43
600 0 99.7 2180.00 45.5 45.5 45.5 45.5 0 4000.67
18,000 -1,800 176.6 176.6 128 160 2200.00 38.7 56.5 34.8 41.3 -600 27,0001.5
200 0 62.2 2220.00 42.2 50.5 42.2 50.5 0 1,4007
2,200 -800 121.55 121.55 104 108.95 2240.00 67.5 69.7 67.5 69.7 600 1,6000.73
2,800 200 109.8 109.8 109.8 109.8 2260.00 86.9 86.9 61.4 61.4 200 1,8000.64
3,200 2,000 84 108.95 84 108.95 2280.00 72.05 91 64.8 66.15 200 2,0000.63
36,000 2,600 97.3 103 72.6 101.7 2300.00 70 102.9 68.25 77.8 -4,200 28,2000.78
4,800 400 92.65 92.65 72.6 72.6 2320.00no data
4,600 -1,800 94.3 94.3 58.95 82.1 2340.00 115.9 115.9 115.9 115.9 0 2000.04
8,600 -200 60.2 74.55 52 73.05 2360.00no data
9,600 -200 62.2 62.2 50 62.2 2380.00no data
63,000 -20,400 61.95 71.45 39.35 57.15 2400.00 159.55 159.55 130 130 0 1,2000.02
2,200 0 43.2 43.2 43.2 43.2 2420.00no data
1,200 0 37.5 37.5 37.5 37.5 2440.00no data
800 600 30 31.25 30 31.25 2460.00no data
2,400 400 42.9 42.9 24 29 2480.00no data
85,600 3,600 34.65 39.75 18.15 28.25 2500.00no data
400 0 33.65 2520.00no data
200 0 25 2580.00no data
81,800 -1,000 16.3 19.25 8.1 12.75 2600.00no data
1,200 200 6.15 8.05 6.15 8.05 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 0 600
1900.00 5 5 5 5 0 4,600
2,600 0 361.45 2000.00 8.85 0 11,2004.31
14,000 200 267.9 267.9 251 251 2100.00 20.5 22.5 15 18.15 -6,400 25,6001.83
1,000 0 221.5 2120.00 16.7 0 4000.4
1,200 0 219.65 219.65 219.6 219.6 2160.00no data
600 0 99.7 2180.00 48.75 0 4000.67
19,800 -800 184.2 201.95 170 176.6 2200.00 40 42.05 31.8 39 -1,400 27,6001.39
200 0 62.2 2220.00 48.05 48.05 48 48 -200 1,4007
3,000 0 163.35 163.35 163.35 163.35 2240.00 74.65 0 1,0000.33
2,600 0 120.7 120.7 120.7 120.7 2260.00 85.4 0 1,6000.62
1,200 -400 131.55 131.6 131.55 131.6 2280.00 65.45 76.55 61.8 76.55 200 1,8001.5
33,400 400 118.05 134.7 105.8 111 2300.00 73.55 79.2 61.9 74 4,600 32,4000.97
4,400 -200 120 120 96.35 116 2320.00no data
6,400 1,200 95.7 113.5 87.55 90.7 2340.00 86 86 86 86 200 2000.03
8,800 1,000 86.85 103 78.5 82.85 2360.00no data
9,800 3,600 73.4 93.1 70 74.55 2380.00no data
83,400 35,600 72 84.5 61.5 66.35 2400.00 128 131.05 128 131.05 400 1,2000.01
2,200 1,800 63.05 70.9 58 58.7 2420.00no data
1,200 200 52.75 66.5 52.75 52.75 2440.00no data
200 0 46.15 2460.00no data
2,000 0 50.8 51.3 50.8 51.3 2480.00no data
82,000 -2,800 38.1 45.8 32 34.7 2500.00no data
400 200 33.65 33.65 33.65 33.65 2520.00no data
200 0 25 2580.00no data
82,800 29,600 22 22.85 15.2 16.25 2600.00no data
1,000 200 9.5 9.5 9.5 9.5 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 3 3 3 3 0 600
1900.00 9.2 9.2 9.2 9.2 0 4,600
2,600 1,000 363.2 363.2 359.1 361.45 2000.00 14.95 15.65 7.35 8.85 -1,600 11,2004.31
13,800 2,000 231.45 263.9 209.55 258.4 2100.00 25 31.45 17.15 18.55 20,600 32,0002.32
1,000 0 204.6 221.5 204.6 221.5 2120.00 16.7 16.7 16.7 16.7 400 4000.4
1,200 -400 188.3 188.3 169.7 169.7 2160.00no data
600 0 99.7 2180.00 48.75 0 4000.67
20,600 -2,200 141.1 195.05 138 185.7 2200.00 52 56.95 34 36.95 7,200 29,0001.41
200 0 62.2 2220.00 58.3 58.3 49.55 49.55 200 1,6008
3,000 0 118.4 160 118.4 160 2240.00 74.65 0 1,0000.33
2,600 -200 118.9 139.25 110 129.8 2260.00 85.4 0 1,6000.62
1,600 200 104 136.8 96.05 130.1 2280.00 66.35 71.75 61.05 62.3 1,000 1,6001
33,000 -3,600 88 127.7 76.2 115.15 2300.00 90 102 65 71.3 13,400 27,8000.84
4,600 3,200 76.6 118 74 108.45 2320.00no data
5,200 2,800 71 109 69.95 95.7 2340.00no data
7,800 5,600 60 94.4 60 86.85 2360.00no data
6,200 1,800 67.8 85 66.55 77.05 2380.00no data
47,800 8,800 49 81.9 46.35 71.1 2400.00 127.25 127.3 127.25 127.3 800 8000.02
400 400 59.2 68.9 59.2 64.05 2420.00no data
1,000 1,000 50 52.85 49 52.75 2440.00no data
200 200 46.15 46.15 46.15 46.15 2460.00no data
2,000 2,000 40.35 45.75 40.35 40.85 2480.00no data
84,800 65,600 25.95 57.2 24 38.7 2500.00no data
200 200 30.25 30.25 30.25 30.25 2520.00no data
200 200 19 25 19 25 2580.00no data
53,200 44,800 13.5 22 12 18.95 2600.00no data
800 800 7.45 13 7.45 13 2660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 2.05 2.05 2.05 2.05 200 600
1900.00 10 10 8.1 9.25 800 4,600
1,600 0 285.95 2000.00 15.25 15.25 15.25 15.25 -200 12,8008
11,800 -400 205 226.15 205 215.7 2100.00 29 32.25 26.9 30.65 -800 11,4000.97
1,000 0 191.9 192.1 191.9 192.1 2120.00no data
1,600 0 177.05 177.05 177 177 2160.00no data
600 0 99.7 2180.00 48.75 48.75 48.75 48.75 200 4000.67
22,800 -6,200 128.05 152.45 128.05 137.3 2200.00 58.8 62.2 50.05 57.35 -3,400 21,8000.96
200 0 62.2 2220.00 57.65 67.95 57.65 66.65 1,400 1,4007
3,000 -2,600 105 124.1 105 118.05 2240.00 64.45 74.65 64.45 74.65 1,000 1,0000.33
2,800 400 90 110 90 100 2260.00 72.05 86.05 72.05 85.4 1,600 1,6000.57
1,400 1,400 95.6 101 87 97.65 2280.00 80.55 87.7 80.55 87.7 600 6000.43
36,600 10,600 73.95 94.35 73.6 83.85 2300.00 100 108.7 87.6 99.85 -14,800 14,4000.39
1,400 1,400 79.85 80.35 69 77 2320.00no data
2,400 1,800 70.85 71.5 60.75 70.45 2340.00no data
2,200 2,200 61.45 63.1 55.2 59.1 2360.00no data
4,400 4,200 53.85 56.45 50 52.7 2380.00no data
39,000 5,000 46.55 52.7 41 46.5 2400.00no data
19,200 7,000 26.95 28.05 21.1 23.95 2500.00no data
8,400 -3,600 15 15.1 10.55 12.55 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 9 9 9 9 400 400
1900.00 10 18 9.75 18 3,200 3,800
1,600 200 285.95 285.95 285.95 285.95 2000.00 24.95 31.2 20.05 21.2 7,600 13,0008.13
12,200 -1,200 200 205 153 153 2100.00 41 56 33.55 41.75 3,800 12,2001
1,000 0 119.6 2120.00no data
1,600 200 119.9 151.9 119.9 133 2160.00no data
600 0 99.7 2180.00 88 0 2000.33
29,000 200 102.95 138.6 96.05 113.15 2200.00 68.65 97.8 57.95 74.05 -3,800 25,2000.87
200 0 62.2 2220.00no data
5,600 5,200 99.85 110 80 91.25 2240.00no data
2,400 2,400 106.5 106.5 70 74.6 2260.00no data
26,000 12,400 68.8 86 53 63.45 2300.00 107.75 152.1 107.75 122.65 29,000 29,2001.12
600 600 52 52 49.05 49.1 2340.00no data
200 200 56.9 56.9 56.9 56.9 2380.00no data
34,000 30,200 38.45 49 28.1 33.3 2400.00no data
12,200 12,000 29.25 30 14.5 17.35 2500.00no data
12,000 12,000 16.7 19.9 8.35 9.45 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 26 26 26 26 200 800
1,200 200 185 197 180.75 180.75 2000.00 40.15 40.15 30.9 30.9 -1,200 3,8003.17
14,600 8,600 85.55 127.95 85.55 123.15 2100.00 75 85 60.1 67.05 4,800 6,8000.47
1,000 800 97.15 120 95.6 118 2120.00no data
1,400 1,400 95.85 103.55 95.85 98.15 2160.00no data
27,800 14,800 45.95 79.9 45.95 76 2200.00 117 122.1 113.8 117.9 0 26,8000.96
200 200 61 62.2 61 62.2 2220.00no data
10,400 5,600 40 45 35 42.75 2300.00no data
1,200 1,200 24 25 24 25 2400.00no data
200 200 20 20 20 20 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 38.9 38.9 38.9 38.9 200 600
1,000 0 147.95 2000.00 56 60 55 55 2,400 5,0005
6,000 3,400 80 90.25 65.3 78.9 2100.00 91.95 110 91.95 110 200 2,0000.33
200 0 80.25 2120.00no data
13,000 0 48.15 48.15 33.1 40 2200.00 171 171 171 171 0 26,8002.06
4,800 400 21.05 26 21 26 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 38.75 0 400
1,000 200 132.95 147.95 132.95 147.95 2000.00 26.05 55 26.05 55 400 2,6002.6
2,600 200 132.05 132.45 96.8 98 2100.00 59.5 73.6 59.5 72.55 1,800 1,8000.69
200 200 80.25 80.25 80.25 80.25 2120.00no data
13,000 7,200 79.75 82 42.1 48.15 2200.00 86.75 155.1 86.75 155.1 26,800 26,8002.06
4,400 1,800 50 50 25.5 25.7 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 38.75 38.75 38.75 38.75 0 400
800 0 201.4 2000.00 60 0 2,2002.75
2,400 200 113.4 113.4 97.15 97.15 2100.00no data
5,800 2,200 85.65 85.65 50 50.65 2200.00no data
2,600 0 49.95 49.95 49.95 49.95 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 94 0 400
800 200 201.4 201.4 201.4 201.4 2000.00 65 65 60 60 200 2,2002.75
2,200 1,200 100 100 88.3 88.3 2100.00no data
3,600 0 64.15 64.2 54.25 54.25 2200.00no data
2,600 200 29 50 29 30.45 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 94 0 400
600 0 150 2000.00 62 0 2,0003.33
1,000 400 150.05 150.05 126.4 126.4 2100.00no data
3,600 1,000 90 90 71.8 71.8 2200.00no data
2,400 400 47 60.05 47 60.05 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 94 0 400
600 0 150 150 150 150 2000.00 62 62 62 62 -200 2,0003.33
600 400 98.95 110.15 98.95 110.15 2100.00no data
2,600 0 50 2200.00no data
2,000 800 30 44.95 30 44.95 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 94 0 400
600 200 125 125 105 121.95 2000.00 90 0 2,2003.67
200 0 70 70 70 70 2100.00no data
2,600 400 26 50 26 50 2200.00no data
1,200 1,000 21 30 21 30 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 94 0 400
400 0 79.4 2000.00 90 0 2,2005.5
200 0 100 2100.00no data
2,200 1,800 28 28 28 28 2200.00no data
200 0 18.9 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 58 0 200
200 0 104.8 2000.00 90 0 2,20011
200 0 100 2100.00no data
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 58 0 200
200 200 129.45 129.45 104.8 104.8 2000.00 90 0 2,20011
200 200 100 100 100 100 2100.00no data
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 58 0 200
2000.00 90 0 2,200
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 58 58 58 58 200 200
2000.00 90 0 2,200
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 80 90 80 90 2,000 2,200
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 70 70 70 70 200 200
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 162.35 162.35 162.35 162.35 2200.00no data
400 0 72 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 400 71.9 72 71.9 72 2300.00no data