info@tamealps.com +91 94145 70283

Bank of Baroda (BANKBARODA) 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 81.50 80.55 81.25 0.00% 5074533 0.00 0.00
02 Aug 2021 80.95 81.75 80.30 80.75 0.56% 17536889 14217.38 22.44
30 Jul 2021 80.60 81.50 79.80 80.30 -0.37% 23749505 19092.36 23.58
29 Jul 2021 78.45 81.15 77.60 80.60 3.27% 33487296 26565.81 21.91
28 Jul 2021 80.00 80.15 76.90 78.05 -2.44% 30360309 23750.33 29.36
27 Jul 2021 79.90 81.10 79.25 80.00 0.31% 25418706 20389.45 21.54
26 Jul 2021 79.80 80.20 79.00 79.75 -0.13% 21809569 17373.72 36.57
23 Jul 2021 80.10 80.60 79.00 79.85 -0.44% 23717707 18915.54 29.50
22 Jul 2021 80.00 81.35 79.70 80.20 1.65% 25556770 20565.59 25.78
20 Jul 2021 80.00 80.50 78.40 78.90 -1.56% 27131176 21511.89 29.52
19 Jul 2021 81.40 81.60 79.60 80.15 -1.90% 28260629 22762.72 34.33
16 Jul 2021 84.00 84.10 81.40 81.70 -2.39% 48457529 39920.95 49.33
15 Jul 2021 84.45 84.85 83.40 83.70 -0.65% 30304299 25535.83 18.99
14 Jul 2021 84.50 85.15 84.05 84.25 -0.53% 34885927 29527.10 15.93
13 Jul 2021 84.30 84.90 83.95 84.70 1.68% 24138879 20386.25 21.06
12 Jul 2021 84.40 84.65 83.00 83.30 -0.42% 24224250 20336.08 14.63
09 Jul 2021 83.55 84.15 82.40 83.65 0.18% 31246359 26057.35 14.94
08 Jul 2021 86.00 87.00 82.80 83.50 -2.96% 45235131 38466.47 26.79
07 Jul 2021 85.25 86.30 84.65 86.05 0.64% 23304711 19965.59 14.64
06 Jul 2021 86.50 87.20 85.20 85.50 -0.98% 38145342 32901.68 19.76
05 Jul 2021 85.90 86.80 84.60 86.35 1.35% 31309297 26763.89 18.29
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 85 85.2 83.45 85.2 16 70,200 0% INF%
31 May, 2021 82.1 82.7 81.55 81.7 23 339,300 -4.11% 383.33% Fresh Short
01 Jun, 2021 0 0 0 81.7 0 339,300 0% 0%
02 Jun, 2021 0 0 0 81.7 0 339,300 0% 0%
03 Jun, 2021 84.2 84.2 84.2 84.2 2 315,900 3.06% -8% Short Covering
04 Jun, 2021 0 0 0 84.2 0 315,900 0% 0%
07 Jun, 2021 84.65 85 83.65 85 15 409,500 0.95% 29.63%
08 Jun, 2021 83.65 83.9 82.15 83.9 6 397,800 -1.29% -3.03% Long Unwinding
09 Jun, 2021 86 87.1 82.4 82.9 13 456,300 -1.19% 14.71% Fresh Short
10 Jun, 2021 84 86.65 83.7 86.05 12 526,500 3.8% 15.38% Fresh Long
11 Jun, 2021 85.95 85.95 85.85 85.85 2 538,200 -0.23% 2.22%
14 Jun, 2021 83.35 85.8 83 85.8 8 573,300 -0.06% 6.52%
15 Jun, 2021 86.05 87.4 86 86.4 16 643,500 0.7% 12.24%
16 Jun, 2021 85.75 87.5 85.5 85.65 12 713,700 -0.87% 10.91%
17 Jun, 2021 84 85.1 82.7 83 19 865,800 -3.09% 21.31% Fresh Short
18 Jun, 2021 82.5 82.5 79.3 81.05 39 1,123,200 -2.35% 29.73% Fresh Short
21 Jun, 2021 79 83.65 79 83.4 25 1,193,400 2.9% 6.25% Fresh Long
22 Jun, 2021 84.1 85 82.45 82.65 27 1,251,900 -0.9% 4.9%
23 Jun, 2021 83.05 84.45 82.8 83.3 24 1,345,500 0.79% 7.48%
24 Jun, 2021 83.3 83.4 81.5 81.75 52 1,626,300 -1.86% 20.87% Fresh Short
25 Jun, 2021 82 85.1 82 84.35 69 1,708,200 3.18% 5.04% Fresh Long
28 Jun, 2021 85.8 89.35 85.8 88.8 244 1,766,700 5.28% 3.42% Fresh Long
29 Jun, 2021 88.55 89.7 87.15 87.9 156 2,082,600 -1.01% 17.88% Fresh Short
30 Jun, 2021 88.25 88.9 86.3 86.5 150 2,246,400 -1.59% 7.87% Fresh Short
01 Jul, 2021 87.05 87.75 86.2 86.9 80 2,538,900 0.46% 13.02%
02 Jul, 2021 86.95 86.95 85.5 86 52 2,691,000 -1.04% 5.99% Fresh Short
05 Jul, 2021 86.3 87.55 85.45 87.35 191 3,311,100 1.57% 23.04% Fresh Long
06 Jul, 2021 87.15 87.9 85.8 86.05 85 3,474,900 -1.49% 4.95% Fresh Short
07 Jul, 2021 85.5 87 85.3 86.85 205 3,498,300 0.93% 0.67%
08 Jul, 2021 87.05 87.6 83.55 84.3 270 3,907,800 -2.94% 11.71% Fresh Short
09 Jul, 2021 83.85 84.85 83.3 84.45 181 3,989,700 0.18% 2.1%
12 Jul, 2021 85.1 85.3 83.7 84.05 170 4,820,400 -0.47% 20.82%
13 Jul, 2021 84.9 85.5 84.7 85.35 149 4,925,700 1.55% 2.18% Fresh Long
14 Jul, 2021 85.2 85.75 84.75 84.9 245 6,119,100 -0.53% 24.23%
15 Jul, 2021 85.15 85.5 83.9 84.35 253 6,762,600 -0.65% 10.52%
16 Jul, 2021 84.7 84.7 82.1 82.35 596 10,424,700 -2.37% 54.15% Fresh Short
19 Jul, 2021 81.1 82.1 79.9 80.6 581 14,121,900 -2.13% 35.47% Fresh Short
20 Jul, 2021 80.35 81 78.8 79.25 969 18,825,300 -1.67% 33.31% Fresh Short
22 Jul, 2021 80.2 81.75 80.05 80.55 2384 40,470,300 1.64% 114.98% Fresh Long
23 Jul, 2021 80.45 80.95 79.4 80.35 2084 49,643,100 -0.25% 22.67%
26 Jul, 2021 80.05 80.55 79.35 80 3432 70,937,100 -0.44% 42.89%
26 Jul, 2021 80.05 80.55 79.35 80 3432 70,937,100 0% 42.89%
27 Jul, 2021 80.4 81.4 79.5 80.2 4258 93,330,900 0.25% 31.57%
28 Jul, 2021 80.2 80.3 77.2 78.45 4867 122,370,300 -2.18% 31.11% Fresh Short
29 Jul, 2021 78.85 81.55 77.9 81 10343 166,608,000 3.25% 36.15% Fresh Long
30 Jul, 2021 81.05 81.9 79.9 80.4 3605 168,199,200 -0.74% 0.96%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.2 0 46,800
55.00 0.05 0 11,700
60.00 0.15 0.2 0.15 0.2 117,000 386,100
11,700 0 16.5 62.50 0.35 0 11,7001
11,700 0 13.8 65.00 0.25 0.35 0.25 0.35 -23,400 409,50035
67.50 0.4 0.55 0.4 0.55 11,700 257,400
105,300 11,700 11.4 11.4 10.95 10.95 70.00 0.6 0.8 0.55 0.8 795,600 3,580,20034
35,100 -46,800 8.85 9.5 8.75 9.35 72.50 0.9 1.2 0.8 1.15 491,400 1,193,40034
971,100 163,800 8 8.1 6.75 7.2 75.00 1.4 1.8 1.3 1.7 971,100 5,510,7005.67
1,228,500 292,500 5.9 5.9 5.15 5.35 77.50 2 2.65 2 2.45 479,700 2,129,4001.73
14,250,600 2,936,700 4.6 4.85 3.85 4.1 80.00 3.25 3.9 2.95 3.65 1,064,700 8,611,2000.6
3,931,200 1,111,500 3.35 3.65 2.8 3 82.50 4.5 5.3 4.3 5 117,000 1,918,8000.49
10,284,300 1,872,000 2.6 2.75 2.05 2.2 85.00 6.35 7.05 6.35 6.65 479,700 2,913,3000.28
1,216,800 269,100 1.8 2 1.45 1.55 87.50 8.55 0 304,2000.25
9,406,800 3,030,300 1.35 1.55 1.05 1.1 90.00 10 10 10 10 0 561,6000.06
456,300 210,600 1 1.05 0.75 0.8 92.50no data
2,363,400 737,100 0.9 0.95 0.6 0.6 95.00 17.2 0 35,1000.01
2,293,200 386,100 0.55 0.55 0.35 0.35 100.00 21.5 0 35,1000.02
128,700 0 0.4 102.50no data
327,600 175,500 0.35 0.35 0.2 0.2 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.2 0 46,800
55.00 0.05 0 11,700
60.00 0.2 0.25 0.15 0.2 245,700 269,100
11,700 0 16.5 62.50 0.35 0 11,7001
11,700 0 13.8 65.00 0.3 0.45 0.25 0.3 11,700 432,90037
67.50 0.6 0.6 0.4 0.45 46,800 245,700
93,600 35,100 9.7 11.65 9.1 11.65 70.00 0.85 1 0.55 0.6 46,800 2,784,60029.75
81,900 0 7.75 72.50 1.3 1.45 0.85 0.95 35,100 702,0008.57
807,300 58,500 6 7.4 5.3 7.3 75.00 2.05 2.3 1.35 1.45 1,053,000 4,539,6005.62
936,000 -187,200 4.5 6.15 3.95 5.7 77.50 3 3.4 2 2.1 292,500 1,649,7001.76
11,313,900 690,300 3.55 4.65 2.9 4.35 80.00 4.5 4.85 3 3.2 1,298,700 7,546,5000.67
2,819,700 760,500 2.55 3.45 2.1 3.25 82.50 6 6.4 4.35 4.5 760,500 1,801,8000.64
8,412,300 2,035,800 2 2.65 1.55 2.45 85.00 7.8 8.35 6.05 6.2 702,000 2,433,6000.29
947,700 468,000 1.45 1.9 1.15 1.75 87.50 10 10.55 8.2 8.55 58,500 304,2000.32
6,376,500 1,965,600 1.4 1.45 0.8 1.35 90.00 12.45 12.5 9.85 10.2 175,500 561,6000.09
245,700 140,400 0.8 1.15 0.65 1.05 92.50no data
1,626,300 280,800 0.65 0.9 0.5 0.85 95.00 15.1 17.2 15.1 17.2 11,700 35,1000.02
1,907,100 491,400 0.45 0.6 0.3 0.55 100.00 21.75 21.75 21.5 21.5 23,400 35,1000.02
128,700 70,200 0.25 0.4 0.25 0.4 102.50no data
152,100 46,800 0.25 0.4 0.2 0.4 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.2 0.2 0.2 0.2 23,400 46,800
55.00 0.15 0.15 0.05 0.05 0 11,700
60.00 0.2 0.2 0.2 0.2 23,400 23,400
11,700 11,700 16.5 16.5 16.5 16.5 62.50 0.35 0 11,7001
11,700 0 13.8 13.8 13.8 13.8 65.00 0.45 0.6 0.35 0.4 374,400 421,20036
67.50 0.55 0.6 0.5 0.6 187,200 198,900
58,500 35,100 11.1 11.1 8.65 9.35 70.00 0.9 1.35 0.65 0.95 900,900 2,737,80046.8
81,900 23,400 7.15 7.75 6.65 7.75 72.50 1.2 2 1.15 1.5 304,200 666,9008.14
748,800 105,300 6.85 6.9 5.4 5.7 75.00 1.75 3 1.75 2.2 549,900 3,486,6004.66
1,123,200 912,600 5.2 5.2 4.05 4.4 77.50 2.75 4.25 2.6 3.35 585,000 1,357,2001.21
10,623,600 3,042,000 4.25 4.25 3.1 3.35 80.00 4.7 5.75 4 4.8 1,287,000 6,247,8000.59
2,059,200 678,600 3.4 3.4 2.3 2.45 82.50 5.65 7.5 5.65 6.4 596,700 1,041,3000.51
6,376,500 842,400 2.35 2.45 1.75 1.9 85.00 7.35 9.1 7 8.25 187,200 1,731,6000.27
479,700 105,300 1.7 1.8 1.35 1.45 87.50 9.75 10.9 9.75 10.4 81,900 245,7000.51
4,410,900 748,800 1.3 1.4 1 1.1 90.00 13.1 13.1 12.4 12.4 0 386,1000.09
105,300 70,200 1.05 1.05 0.75 0.9 92.50no data
1,345,500 234,000 0.75 0.8 0.6 0.7 95.00 15.85 0 23,4000.02
1,415,700 304,200 0.45 0.5 0.35 0.45 100.00 20.35 0 11,7000.01
58,500 35,100 0.3 0.35 0.3 0.3 102.50no data
105,300 0 0.4 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 23,400
55.00 0.15 0 11,700
62.50 0.35 0.35 0.35 0.35 11,700 11,700
11,700 11,700 15.5 15.5 15.5 15.5 65.00 0.45 0.5 0.15 0.15 46,800 46,8004
67.50 0.55 0.55 0.55 0.55 11,700 11,700
23,400 0 11.25 11.3 10.55 10.55 70.00 0.8 1.15 0.55 0.75 936,000 1,836,90078.5
58,500 0 7.75 72.50 0.85 1.3 0.85 1.25 105,300 362,7006.2
643,500 46,800 7.3 7.7 6.7 7.05 75.00 1.55 2 1.3 1.8 163,800 2,936,7004.56
210,600 23,400 5.8 5.8 5.2 5.45 77.50 2.45 2.9 2.1 2.75 163,800 772,2003.67
7,581,600 3,311,100 4.1 4.8 3.95 4.2 80.00 3.55 4.4 3.1 3.9 1,053,000 4,960,8000.65
1,380,600 783,900 3 3.6 2.9 3.15 82.50 4.7 5.4 4.65 5.3 210,600 444,6000.32
5,534,100 1,216,800 2.3 2.8 2.25 2.35 85.00 6.65 7.2 6.3 6.9 140,400 1,544,4000.28
374,400 140,400 1.7 2 1.65 1.7 87.50 8.6 9.35 8.15 8.65 70,200 163,8000.44
3,662,100 432,900 1.4 1.6 1.2 1.3 90.00 10.8 10.8 10.25 10.45 93,600 386,1000.11
35,100 11,700 1.15 1.15 1.05 1.05 92.50no data
1,111,500 245,700 0.8 0.95 0.7 0.75 95.00 15.85 0 23,4000.02
1,111,500 81,900 0.6 0.6 0.45 0.5 100.00 20.35 0 11,7000.01
23,400 11,700 0.3 0.3 0.3 0.3 102.50no data
105,300 0 0.4 0.4 0.4 0.4 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 23,400
55.00 0.15 0 11,700
23,400 -11,700 10.2 10.75 10.2 10.75 70.00 0.65 0.75 0.6 0.7 362,700 900,90038.5
58,500 11,700 8.15 8.15 7.75 7.75 72.50 1.05 1.1 0.95 0.95 35,100 257,4004.4
596,700 187,200 6.5 6.9 6.5 6.8 75.00 1.75 1.9 1.6 1.65 351,000 2,772,9004.65
187,200 11,700 4.9 4.95 4.9 4.95 77.50 3 3 2.45 2.55 140,400 608,4003.25
4,270,500 760,500 4 4.3 3.75 3.9 80.00 4.25 4.5 3.75 3.8 655,200 3,907,8000.92
596,700 140,400 3 3.25 2.85 2.95 82.50 5.95 5.95 5.15 5.55 11,700 234,0000.39
4,317,300 503,100 2.5 2.6 2.1 2.25 85.00 7.35 7.55 7 7.1 292,500 1,404,0000.33
234,000 105,300 1.8 1.9 1.55 1.65 87.50 8.8 9.4 8.8 9.4 46,800 93,6000.4
3,229,200 351,000 1.35 1.55 1.2 1.3 90.00 10.95 11.5 10.95 11.25 58,500 292,5000.09
23,400 0 2.15 92.50no data
865,800 117,000 0.9 0.95 0.7 0.8 95.00 15.85 15.85 15.85 15.85 0 23,4000.03
1,029,600 93,600 0.7 0.7 0.5 0.55 100.00 20.35 20.35 20.35 20.35 11,700 11,7000.01
11,700 0 0.95 102.50no data
105,300 11,700 0.45 0.45 0.45 0.45 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.05 0 23,400
55.00 0.15 0 11,700
35,100 0 11.05 70.00 0.75 0.8 0.65 0.65 304,200 538,20015.33
46,800 11,700 9.05 9.05 8.5 8.5 72.50 1.1 1.3 1.05 1.05 11,700 222,3004.75
409,500 175,500 6.95 7.15 6.7 7.15 75.00 1.6 2 1.5 1.7 409,500 2,421,9005.91
175,500 81,900 5.4 5.4 5.35 5.35 77.50 2.7 3 2 2.35 187,200 468,0002.67
3,510,000 889,200 4.5 4.65 4 4.35 80.00 3.85 4.45 3.65 3.95 549,900 3,252,6000.93
456,300 210,600 3.9 3.9 3.2 3.3 82.50 5.8 6 5.1 5.4 81,900 222,3000.49
3,814,200 713,700 2.85 2.95 2.4 2.65 85.00 7.7 7.85 7 7.15 70,200 1,111,5000.29
128,700 23,400 2 2.05 2 2 87.50 8.55 8.55 8.55 8.55 11,700 46,8000.36
2,878,200 374,400 1.7 1.8 1.5 1.55 90.00 11.75 11.75 11 11.15 58,500 234,0000.08
23,400 0 2.15 92.50no data
748,800 81,900 1.15 1.15 0.9 0.95 95.00 14.6 0 23,4000.03
936,000 81,900 0.8 0.8 0.7 0.7 100.00no data
11,700 0 0.95 102.50no data
93,600 11,700 0.45 0.45 0.45 0.45 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.1 0.1 0.05 0.05 0 23,400
55.00 0.15 0 11,700
35,100 35,100 11.6 11.6 11.05 11.05 70.00 0.6 0.7 0.55 0.65 175,500 234,0006.67
35,100 35,100 9.15 9.15 8.75 8.75 72.50 1.15 1.15 0.95 1 105,300 210,6006
234,000 81,900 7 7.9 7 7.35 75.00 2 2 1.6 1.7 198,900 2,012,4008.6
93,600 93,600 6.45 6.45 5.8 5.8 77.50 2.75 2.8 2.4 2.8 35,100 280,8003
2,620,800 386,100 4.35 5.2 4.2 4.45 80.00 3.9 3.95 3.5 3.8 222,300 2,702,7001.03
245,700 163,800 3.6 4 3.3 3.3 82.50 4.95 5.6 4.9 5.45 70,200 140,4000.57
3,100,500 280,800 2.7 3.25 2.6 2.85 85.00 7.05 7.15 6.65 7.15 105,300 1,041,3000.34
105,300 35,100 2.4 2.45 2.05 2.15 87.50 8.35 9.2 8.1 9.2 23,400 35,1000.33
2,503,800 444,600 1.65 2.1 1.65 1.75 90.00 10.4 11.05 10.4 11 11,700 175,5000.07
23,400 0 2.15 92.50no data
666,900 140,400 1.2 1.45 1.1 1.15 95.00 14.6 14.6 14.6 14.6 23,400 23,4000.04
854,100 128,700 0.8 0.9 0.8 0.85 100.00no data
11,700 0 0.95 102.50no data
81,900 0 0.5 0.5 0.5 0.5 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.15 0 23,400
55.00 0.15 0 11,700
70.00 1.1 1.1 1 1 58,500 58,500
72.50 1.45 1.75 1.45 1.55 81,900 105,300
152,100 105,300 7.55 7.55 6.4 6.5 75.00 2 2.6 1.8 2.4 725,400 1,813,50011.92
77.50 3.05 4.5 3.05 3.3 128,700 245,700
2,234,700 912,600 4.8 4.9 4 4.1 80.00 4.3 5.05 3.95 4.8 561,600 2,480,4001.11
81,900 23,400 3.85 3.85 3.25 3.25 82.50 5.95 6.75 5.95 6.4 23,400 70,2000.86
2,819,700 865,800 2.95 3.15 2.5 2.6 85.00 7.3 8.25 7.25 8.25 58,500 936,0000.33
70,200 -11,700 2.3 2.3 2.05 2.05 87.50 9.8 9.8 9.8 9.8 0 11,7000.17
2,059,200 386,100 1.75 2 1.6 1.7 90.00 10.3 12.5 10.3 12.3 23,400 163,8000.08
23,400 0 2.15 92.50no data
526,500 105,300 1.15 1.3 1 1.1 95.00no data
725,400 163,800 0.8 0.9 0.7 0.8 100.00no data
11,700 0 0.95 102.50no data
81,900 23,400 0.55 0.55 0.35 0.55 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.15 0 23,400
55.00 0.15 0 11,700
72.50 1.35 1.35 1.2 1.2 23,400 23,400
46,800 46,800 8.65 8.7 7.4 7.4 75.00 1.65 2.15 1.6 1.9 245,700 1,088,10023.25
77.50 3 3.1 2.55 2.65 11,700 117,000
1,322,100 643,500 5.5 5.7 4.5 4.8 80.00 4 4.35 3.5 4.05 549,900 1,918,8001.45
58,500 23,400 4.8 4.8 3.5 3.5 82.50 5.35 0 46,8000.8
1,953,900 456,300 3.85 3.85 2.95 3.1 85.00 7 7 7 7 11,700 877,5000.45
81,900 58,500 2.75 3.15 2.2 2.2 87.50 9.3 9.3 9.3 9.3 11,700 11,7000.14
1,673,100 479,700 2.4 2.45 1.9 2.05 90.00 10.3 10.3 10.2 10.2 23,400 140,4000.08
23,400 0 2.15 92.50no data
421,200 58,500 1.5 1.5 1.3 1.35 95.00no data
561,600 58,500 1.2 1.2 0.95 1 100.00no data
11,700 0 0.95 102.50no data
58,500 0 0.8 0.8 0.75 0.75 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.1 0.15 0.1 0.15 23,400 23,400
55.00 0.15 0 11,700
75.00 1.2 1.6 1.2 1.6 339,300 842,400
77.50 2.2 2.3 2.2 2.3 23,400 105,300
678,600 655,200 6.8 6.8 5.75 5.95 80.00 2.5 3.5 2.4 3.35 503,100 1,368,9002.02
35,100 11,700 4.8 4.8 4.8 4.8 82.50 3.9 5.35 3.9 5.35 0 46,8001.33
1,497,600 409,500 4.5 4.75 3.8 3.9 85.00 5.05 6.4 5.05 6.2 175,500 865,8000.58
23,400 23,400 3 3.05 3 3.05 87.50no data
1,193,400 421,200 2.9 3.05 2.45 2.55 90.00 8.4 9.9 8.4 9.85 11,700 117,0000.1
23,400 -11,700 2.2 2.2 2.15 2.15 92.50no data
362,700 23,400 1.95 1.95 1.6 1.7 95.00no data
503,100 93,600 1.35 1.35 1.15 1.2 100.00no data
11,700 11,700 0.95 0.95 0.95 0.95 102.50no data
58,500 46,800 0.85 0.9 0.7 0.75 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 0.15 0.15 0.15 0.15 11,700 11,700
75.00 1 1.3 1 1.2 58,500 503,100
77.50 1.6 1.85 1.6 1.75 23,400 81,900
23,400 23,400 7.1 7.1 7 7.1 80.00 1.95 2.7 1.95 2.5 175,500 865,80037
23,400 11,700 6.25 6.25 6.25 6.25 82.50 3.7 0 46,8002
1,088,100 351,000 5.25 5.25 4.5 4.65 85.00 4.95 5.3 4.65 5.15 105,300 690,3000.63
772,200 222,300 3.25 3.4 2.95 3 90.00 7.65 9.05 7.65 9 23,400 105,3000.14
35,100 0 2.55 92.50no data
339,300 210,600 2.25 2.25 1.95 2 95.00no data
409,500 81,900 1.4 1.6 1.3 1.35 100.00no data
11,700 0 0.95 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.2 1.2 1.1 1.2 35,100 444,600
77.50 1.8 1.95 1.8 1.95 0 58,500
80.00 2.55 2.55 2.35 2.35 362,700 690,300
11,700 0 7 82.50 3.4 4.3 3.25 3.7 11,700 46,8004
737,100 421,200 5 5.3 4.75 4.9 85.00 4.7 5 4.6 5 222,300 585,0000.79
549,900 245,700 3.5 3.5 3.15 3.2 90.00 8.25 8.25 8.25 8.25 11,700 81,9000.15
35,100 23,400 2.35 2.55 2.35 2.55 92.50no data
128,700 11,700 1.95 2.25 1.95 2 95.00no data
327,600 58,500 1.4 1.4 1.3 1.35 100.00no data
11,700 0 0.95 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.25 1.25 1.2 1.2 46,800 409,500
77.50 1.95 1.95 1.85 1.85 -11,700 58,500
80.00 2.75 2.75 2.5 2.55 23,400 327,600
11,700 0 7 82.50 3.65 0 35,1003
315,900 11,700 4.9 5.45 4.9 5.4 85.00 4.9 5.15 4.9 5.1 0 362,7001.15
304,200 35,100 3.25 3.45 3.25 3.4 90.00 8.5 8.5 7.8 7.8 11,700 70,2000.23
11,700 0 2.65 2.85 2.6 2.75 92.50no data
117,000 11,700 2.3 2.3 2.1 2.15 95.00no data
269,100 23,400 1.3 1.5 1.3 1.4 100.00no data
11,700 0 0.95 0.95 0.95 0.95 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.3 1.5 1.25 1.5 11,700 362,700
77.50 2.4 2.4 2.35 2.35 11,700 70,200
80.00 2.65 3 2.65 3 -46,800 304,200
11,700 0 7 82.50 3.65 0 35,1003
304,200 81,900 5.3 5.3 4.75 4.85 85.00 4.95 5.6 4.95 5.45 35,100 362,7001.19
269,100 46,800 3.55 3.65 3.15 3.15 90.00 9.1 0 58,5000.22
11,700 0 3 3 2.6 2.6 92.50no data
105,300 23,400 2 2.1 2 2 95.00no data
245,700 -23,400 1.45 1.45 1.25 1.35 100.00no data
11,700 11,700 0.95 0.95 0.95 0.95 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.9 1.9 1.45 1.45 152,100 351,000
77.50 2.2 2.2 2.2 2.2 11,700 58,500
80.00 3.2 3.3 2.85 2.85 105,300 351,000
11,700 0 7 82.50 3.65 0 35,1003
222,300 0 4.85 5.15 4.85 5.15 85.00 5.65 5.65 5.65 5.65 11,700 327,6001.47
222,300 11,700 3.35 3.35 2.9 3.2 90.00 9.1 0 58,5000.26
11,700 0 2.5 92.50no data
81,900 46,800 2.15 2.25 2 2.1 95.00no data
269,100 0 1.35 1.45 1.35 1.45 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.25 1.75 1.25 1.65 117,000 198,900
77.50 1.8 2.35 1.8 2.35 23,400 46,800
80.00 2.6 3.45 2.55 3.2 210,600 245,700
11,700 0 7 82.50 3.65 0 35,1003
222,300 70,200 6.3 6.3 4.75 4.9 85.00 4.3 5.9 4.3 5.9 140,400 315,9001.42
210,600 93,600 4.5 4.5 3 3.3 90.00 7.05 9.1 7.05 9.1 35,100 58,5000.28
11,700 -23,400 2.75 3.05 2.5 2.5 92.50no data
35,100 23,400 2 2.15 2 2.15 95.00no data
269,100 -11,700 2 2.05 1.3 1.3 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.2 1.25 1.2 1.25 23,400 81,900
77.50 1.45 0 23,400
80.00 2.6 0 35,100
11,700 0 7 82.50 3.65 0 35,1003
152,100 23,400 6.25 6.9 5.65 6.9 85.00 4.75 5 4.6 4.6 35,100 175,5001.15
117,000 35,100 3.9 4.45 3.9 4.25 90.00 7.6 7.9 7.6 7.9 11,700 23,4000.2
35,100 0 3.6 92.50no data
11,700 0 4 95.00no data
280,800 35,100 1.9 2.05 1.9 2.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.15 1.25 1.15 1.25 11,700 58,500
77.50 1.45 0 23,400
80.00 2.6 2.6 2.6 2.6 35,100 35,100
11,700 0 7 82.50 3.65 3.65 3.65 3.65 -11,700 35,1003
128,700 11,700 6.35 7 5.95 5.95 85.00 4.2 4.95 4.2 4.8 11,700 140,4001.09
81,900 23,400 4.7 4.8 3.9 4.05 90.00 7.2 7.2 7.2 7.2 0 11,7000.14
35,100 11,700 3.6 3.6 3.6 3.6 92.50no data
11,700 0 4 95.00no data
245,700 35,100 2.25 2.35 1.85 1.85 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.4 1.4 1.4 1.4 11,700 46,800
77.50 1.45 0 23,400
11,700 0 7 82.50 4.4 4.4 3.3 3.3 23,400 46,8004
117,000 11,700 6 6 6 6 85.00 5.4 5.4 4.95 5.05 35,100 128,7001.1
58,500 -11,700 4.05 4.05 4.05 4.05 90.00 8.4 0 11,7000.2
23,400 0 3.2 92.50no data
11,700 0 4 95.00no data
210,600 0 1.7 1.7 1.7 1.7 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.5 0 35,100
77.50 1.45 0 23,400
11,700 11,700 7 7 7 7 82.50 3.5 3.5 3.5 3.5 11,700 23,4002
105,300 70,200 7 7 6.25 6.25 85.00 5.15 5.2 4.95 5.2 58,500 93,6000.89
70,200 -23,400 4.85 4.95 4.2 4.2 90.00 8.4 8.4 8.4 8.4 11,700 11,7000.17
23,400 23,400 3 3.2 3 3.2 92.50no data
11,700 0 4 95.00no data
210,600 11,700 2.1 2.1 2.05 2.05 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.5 0 35,100
77.50 1.45 0 23,400
82.50 3 0 11,700
35,100 23,400 7 7.3 7 7.2 85.00 5.1 5.1 5 5 23,400 35,1001
93,600 11,700 4.55 5.25 4.55 5 90.00no data
11,700 0 4 95.00no data
198,900 58,500 2.45 2.55 2.1 2.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 1.3 1.5 1.3 1.5 35,100 35,100
77.50 1.45 1.45 1.45 1.45 11,700 23,400
82.50 3 3 3 3 11,700 11,700
11,700 11,700 7 7 7 7 85.00 4.95 4.95 4.95 4.95 11,700 11,7001
81,900 23,400 6.15 6.15 5.05 5.05 90.00no data
11,700 0 4 95.00no data
140,400 11,700 2.45 2.45 2.45 2.45 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
77.50 1.45 1.45 1.45 1.45 11,700 11,700
58,500 23,400 6 6.2 5.4 5.65 90.00no data
11,700 11,700 4 4 4 4 95.00no data
128,700 35,100 3.1 3.15 2.8 3.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
35,100 35,100 5.5 5.75 5.5 5.75 90.00no data
93,600 93,600 2.5 3.5 2.4 2.85 100.00no data