info@tamealps.com +91 94145 70283

Bata India Limited (BATAINDIA) 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
14 Jan 2022 1975.00 2015.00 1954.95 2000.95 1.05% 385563 7708.72 32.19
13 Jan 2022 1982.85 1992.00 1960.05 1980.25 -0.17% 305542 6037.28 33.33
12 Jan 2022 1933.00 1987.65 1925.45 1983.60 3.24% 811194 15925.72 33.38
11 Jan 2022 1920.00 1938.70 1907.45 1921.40 0.26% 422485 8135.96
10 Jan 2022 1870.00 1927.00 1869.00 1916.40 2.51% 557804 10655.98 26.07
07 Jan 2022 1862.90 1874.95 1835.45 1869.50 0.68% 661422 12287.94 45.35
06 Jan 2022 1801.00 1863.55 1776.15 1856.95 2.38% 785904 14305.84 34.59
05 Jan 2022 1845.55 1852.00 1810.00 1813.80 -1.72% 464891 8451.30 54.58
04 Jan 2022 1865.55 1874.00 1834.25 1845.55 -0.73% 225583 4184.16 30.00
03 Jan 2022 1871.65 1883.70 1852.20 1859.10 -0.67% 583390 10898.15 48.25
31 Dec 2021 1820.00 1892.85 1820.00 1871.65 3.00% 723678 13490.18 37.51
30 Dec 2021 1812.00 1838.00 1796.00 1817.10 0.36% 421693 7635.07 52.04
29 Dec 2021 1830.00 1835.50 1795.00 1810.50 -0.86% 446666 8061.62 56.21
28 Dec 2021 1821.00 1843.95 1815.40 1826.25 0.29% 217410 3979.98 37.33
27 Dec 2021 1810.00 1824.60 1785.95 1821.00 -0.25% 360302 6506.74 35.69
24 Dec 2021 1860.00 1864.95 1820.20 1825.65 -1.72% 171481 3153.41 27.93
23 Dec 2021 1856.90 1867.30 1840.00 1857.55 1.21% 195325 3617.53 30.27
22 Dec 2021 1828.90 1857.80 1814.00 1835.35 1.00% 389448 7121.41 49.59
21 Dec 2021 1810.00 1845.60 1802.60 1817.15 0.46% 393103 7170.35 35.13
20 Dec 2021 1843.80 1845.00 1780.20 1808.90 -2.31% 727670 13242.30 48.57
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 1984.25 0 0 0% NAN%
01 Nov, 2021 2023.85 2023.85 2023.85 2023.85 1 550 2% INF% Fresh Long
02 Nov, 2021 0 0 0 2023.85 0 550 0% 0%
03 Nov, 2021 2058 2058 2058 2058 1 1,100 1.69% 100% Fresh Long
08 Nov, 2021 2155 2155 2142 2142 3 2,200 4.08% 100% Fresh Long
09 Nov, 2021 2168.25 2172 2163 2163 3 3,850 0.98% 75%
10 Nov, 2021 2175.3 2175.3 2175.3 2175.3 2 4,950 0.57% 28.57%
11 Nov, 2021 2200 2200 2190 2192.95 3 6,600 0.81% 33.33%
12 Nov, 2021 2174.35 2179.1 2174.35 2179.1 2 7,700 -0.63% 16.67%
15 Nov, 2021 2206 2257 2206 2257 3 8,800 3.57% 14.29% Fresh Long
16 Nov, 2021 2245 2264 2245 2264 2 9,350 0.31% 6.25%
17 Nov, 2021 2199.3 2210.9 2199.3 2210.9 2 10,450 -2.35% 11.76% Fresh Short
18 Nov, 2021 2200 2200 2163 2163 4 9,900 -2.17% -5.88% Long Unwinding
22 Nov, 2021 2095 2144.3 2060 2060 18 9,350 -4.76% -6.25% Long Unwinding
23 Nov, 2021 2091.25 2091.95 2087 2087 5 12,100 1.31% 29.41% Fresh Long
24 Nov, 2021 2093.4 2110.7 2052 2055 14 16,500 -1.53% 36.36% Fresh Short
25 Nov, 2021 2050 2057.65 2039.45 2039.45 4 16,500 -0.76% 0%
26 Nov, 2021 1990 1990 1921.5 1923.85 34 24,200 -5.67% 46.67% Fresh Short
29 Nov, 2021 1895.55 1920 1880.8 1904.3 30 19,250 -1.02% -34.62% Long Unwinding
30 Nov, 2021 1948 1950 1895.45 1899.6 19 23,650 -0.25% 22.86%
01 Dec, 2021 1915 1917.35 1887.7 1905 28 22,550 0.28% -5.13%
02 Dec, 2021 1905 1926 1900.4 1926 7 22,000 1.1% -2.56% Short Covering
03 Dec, 2021 1942 1942 1908 1908.4 7 24,200 -0.91% 10%
06 Dec, 2021 1930.25 1930.25 1869.15 1870.8 27 23,650 -1.97% -2.38% Long Unwinding
07 Dec, 2021 1888 1926.65 1888 1926.65 15 22,550 2.99% -5.13% Short Covering
08 Dec, 2021 1927.5 1999.95 1927.5 1998 36 25,850 3.7% 14.63% Fresh Long
09 Dec, 2021 2002 2015 1975.65 2011.35 29 24,750 0.67% -4.65%
10 Dec, 2021 2012.15 2051 2012.15 2046.45 26 25,300 1.75% 2.22% Fresh Long
13 Dec, 2021 2048.4 2067.65 2011.4 2020.4 34 27,500 -1.27% 8.7% Fresh Short
14 Dec, 2021 2007.1 2007.1 1960.05 1974.7 55 36,300 -2.26% 32% Fresh Short
15 Dec, 2021 1972.45 1974.4 1926.85 1929.8 57 44,550 -2.27% 22.73% Fresh Short
16 Dec, 2021 1931.5 1941.1 1903 1925.05 74 51,700 -0.25% 16.05%
17 Dec, 2021 1914.85 1915 1858.35 1862.55 138 70,950 -3.25% 37.23% Fresh Short
20 Dec, 2021 1826.95 1850 1792.25 1818.65 186 76,450 -2.36% 7.75% Fresh Short
21 Dec, 2021 1839.45 1848 1809.7 1822.15 163 101,200 0.19% 32.37%
22 Dec, 2021 1832.95 1860 1826 1847 103 113,850 1.36% 12.5% Fresh Long
23 Dec, 2021 1861.7 1872.7 1848 1861.9 191 127,600 0.81% 12.08%
24 Dec, 2021 1865 1870 1828.85 1833.5 224 150,700 -1.53% 18.1% Fresh Short
27 Dec, 2021 1815 1834.45 1791.55 1831.85 1301 535,700 -0.09% 255.47%
28 Dec, 2021 1833 1855.2 1826.4 1835.9 846 738,650 0.22% 37.89%
29 Dec, 2021 1836 1840 1801.55 1819.95 1490 1,106,050 -0.87% 49.74%
30 Dec, 2021 1809.3 1830 1802.05 1823.25 1059 1,268,850 0.18% 14.72%
31 Dec, 2021 1832.9 1904.75 1825.3 1881.5 2429 1,266,650 3.19% -0.17% Short Covering
03 Jan, 2022 1879.75 1892.65 1865 1870.15 1794 1,489,950 -0.6% 17.63%
04 Jan, 2022 1876 1880 1841 1855.05 1141 1,517,450 -0.81% 1.85%
05 Jan, 2022 1850.75 1862.35 1818 1823.35 1511 1,654,950 -1.71% 9.06% Fresh Short
06 Jan, 2022 1810.55 1867.45 1784.55 1862.45 2790 1,623,600 2.14% -1.97% Short Covering
07 Jan, 2022 1867.05 1883 1842.5 1876.9 2138 1,586,750 0.78% -2.38%
10 Jan, 2022 1877 1933.95 1877 1920.4 2134 1,586,750 2.32% 0%
11 Jan, 2022 1922.05 1940 1913.6 1924.65 1294 1,566,400 0.22% -1.32%
12 Jan, 2022 1928.65 1990 1928.65 1985.6 2550 1,419,000 3.17% -11.59% Short Covering
13 Jan, 2022 1970.5 1994.4 1961.1 1983.15 1160 1,385,450 -0.12% -2.48%
14 Jan, 2022 1958.05 2020 1958 2008.15 1457 1,326,600 1.26% -4.64% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 2.5 2.5 1.5 1.5 0 12,650
1620.00 2.85 0 2,750
1640.00 0.45 2.45 0.45 2.45 0 2,200
1660.00 0.25 0.25 0.25 0.25 0 550
1680.00 0.75 2.75 0.65 2.25 0 550
1700.00 1 1.35 1 1.25 -2,750 39,600
1720.00 4.25 4.25 4.25 4.25 0 2,750
1740.00 1.75 1.75 1.75 1.75 0 8,800
1760.00 2.8 3 2.4 3 -7,150 19,250
550 0 83.35 1780.00 4 0 7,70014
37,950 -2,200 205.65 213.9 205.65 212.15 1800.00 4.7 4.7 3.05 3.85 -9,900 92,9502.45
8,800 -550 199.9 199.9 199.9 199.9 1820.00 4.2 5.4 4.2 5.4 -1,100 9,3501.06
21,450 -550 168 168 168 168 1840.00 5.05 6 3.6 3.6 -3,300 17,6000.82
35,200 -1,100 145 158.5 141.05 149.4 1860.00 6.1 6.15 4.7 5.6 -1,650 26,4000.75
36,300 -1,650 131.8 137.4 129.2 137.4 1880.00 9 9 8 8 1,650 15,4000.42
84,150 -17,050 94.95 125.8 94.95 117.05 1900.00 18.55 18.8 7.9 9.25 9,350 72,6000.86
37,400 -6,050 85 109 85 97 1920.00 15.8 15.8 11.25 13.15 1,100 4,4000.12
42,900 -7,150 74.05 91.5 73 84.45 1940.00 32.1 32.1 15.5 19.3 2,200 18,1500.42
37,400 -14,300 50.05 80 50.05 70.05 1960.00 30.2 30.2 20.05 22.25 17,600 25,8500.69
28,050 -27,500 37.1 66.05 37.1 56.55 1980.00 49.2 49.2 26.95 29.05 2,750 3,8500.14
153,450 -9,900 38 56.6 30.05 45.95 2000.00 53 53 36 37.8 8,250 20,9000.14
52,800 10,450 32.5 46.3 30.05 36.8 2020.00no data
31,350 11,550 22 37 22 28.25 2040.00 59.6 59.6 59.6 59.6 550 5500.02
24,750 12,100 18.5 29.8 18.5 21.75 2060.00no data
11,550 2,200 15 22 15 16.5 2080.00no data
107,800 30,250 10.75 18.5 10.35 12.5 2100.00 109.15 109.15 105.2 105.2 550 4,9500.05
3,300 2,200 9 11.7 9 10.7 2120.00no data
5,500 1,100 8 10 6.5 9 2140.00 322 0 2,2000.4
6,600 3,300 6 6.95 5.85 6.15 2160.00no data
2,200 1,100 4.35 4.35 4.05 4.05 2180.00 359 0 1,6500.75
41,800 12,650 2.15 4.9 2.15 3.5 2200.00 370 0 3,8500.09
2,200 2,200 1.65 1.7 1.65 1.7 2240.00no data
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 0.8 0.85 0.75 0.8 0 12,650
1620.00 2.85 0 2,750
1640.00 3.85 0 2,200
1660.00 1 1 1 1 -550 550
1680.00 1 1 0.9 0.9 -550 550
1700.00 1.6 1.65 1.2 1.3 -4,400 42,350
1720.00 9 0 2,750
1740.00 2.3 2.3 2.3 2.3 550 8,800
1760.00 2.8 2.8 2.8 2.8 0 26,400
550 0 83.35 1780.00 4 4 4 4 550 7,70014
40,150 550 178.7 181 169.4 169.4 1800.00 5.45 6.25 4.65 5.25 -2,200 102,8502.56
9,350 0 164.95 164.95 164.95 164.95 1820.00 5.8 6.5 5.8 6.5 -1,100 10,4501.12
22,000 -550 136.15 155.45 136.15 155.45 1840.00 8.7 9.7 5.3 6.8 -7,150 20,9000.95
36,300 -550 127.25 131.55 124 129 1860.00 8.85 14.3 8.85 9 -1,100 28,0500.77
37,950 -1,650 108.25 112 102 112 1880.00 11 14 11 12.3 -1,100 13,7500.36
101,200 -7,150 90 106.85 82.55 97.4 1900.00 17.9 19.1 13.3 14.5 0 63,2500.63
43,450 -1,650 78.5 90 70 81.05 1920.00 25.65 25.65 16.35 18.75 550 3,3000.08
50,050 -8,250 66.55 75.5 60.55 69.55 1940.00 30 34 24.4 27 550 15,9500.32
51,700 -13,750 55 65 47 57.25 1960.00 40 44.9 32 34.25 4,950 8,2500.16
55,550 -4,950 48.05 54.95 37 47.3 1980.00 44 44.1 44 44.1 1,100 1,1000.02
163,350 -4,400 40 45.85 29.65 38 2000.00 61.2 62 50.3 55.5 1,650 12,6500.08
42,350 1,650 30 36.6 24.1 30.15 2020.00no data
19,800 -1,650 23.15 29 19.7 23.95 2040.00no data
12,650 1,100 17.8 21.85 16.5 16.55 2060.00no data
9,350 3,300 18 19.15 12.1 12.5 2080.00no data
77,550 11,550 13.75 15.2 9 11.2 2100.00 151.05 151.05 151.05 151.05 550 4,4000.06
1,100 0 2.15 8.3 2.15 8 2120.00no data
4,400 3,850 7.5 7.5 5.75 5.8 2140.00 322 0 2,2000.5
3,300 3,300 5.5 5.5 3.65 3.75 2160.00no data
1,100 550 5.85 5.85 5.85 5.85 2180.00 359 0 1,6501.5
29,150 2,200 2.65 4 2.65 3.05 2200.00 370 0 3,8500.13
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 0.9 0.95 0.8 0.8 -3,300 12,650
1620.00 2.85 0 2,750
1640.00 3.85 0 2,200
1660.00 1.75 1.75 1.75 1.75 -550 1,100
1680.00 3 0 1,100
1700.00 4.25 4.25 1.55 1.8 -16,500 46,750
1720.00 9 0 2,750
1740.00 5 6.8 3.1 3.1 -3,300 8,250
1760.00 6 6 2.75 2.75 -1,650 26,400
550 0 83.35 1780.00 4.6 4.6 4 4 -1,650 7,15013
39,600 -2,750 146.6 190.85 146.6 189.3 1800.00 8.3 10.15 4.85 5.2 -15,400 105,0502.65
9,350 -550 137.35 165.55 137.35 165.55 1820.00 14 14 6 6.15 -550 11,5501.24
22,550 -1,650 107 135 107 135 1840.00 12.05 16.2 6 6.75 17,600 28,0501.24
36,850 -5,500 100.4 134 100.4 134 1860.00 23.55 25 8.15 8.85 6,600 29,1500.79
39,600 -4,400 86.9 110 86.9 110 1880.00 20.5 22.1 11.5 12.4 6,600 14,8500.38
108,350 -41,250 71.95 104.5 67 101.05 1900.00 32 33.1 15.2 16.1 21,450 63,2500.58
45,100 -62,700 54.3 88.55 54.3 85.45 1920.00 45.35 45.35 27 27 2,200 2,7500.06
58,300 -114,400 50 76.15 45.65 72.8 1940.00 50 50 26.3 27.35 9,900 15,4000.26
65,450 6,050 37.75 63.6 37.45 60.8 1960.00 50 52.1 34.1 34.1 3,300 3,3000.05
60,500 31,350 33 53.5 30 50.6 1980.00no data
167,750 17,600 25.95 45 25.5 42 2000.00 82.5 84.55 56.05 58.3 -2,200 11,0000.07
40,700 20,350 20.3 35.3 20 33.45 2020.00no data
21,450 17,050 18.5 28.6 17.5 26.85 2040.00no data
11,550 5,500 17.65 23 16 22.35 2060.00no data
6,050 6,050 15 18.5 10.2 16.5 2080.00no data
66,000 13,750 9 14.65 6.15 13.3 2100.00 160 160 160 160 -550 3,8500.06
1,100 550 9.6 10.4 9.6 10.4 2120.00no data
550 0 7.95 7.95 7.95 7.95 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
26,950 -2,200 3.85 4.55 2.8 4 2200.00 370 0 3,8500.14
550 550 0.1 0.1 0.1 0.1 2300.00no data
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 1.95 1.95 1.95 1.95 0 15,950
1620.00 2.85 2.85 2.85 2.85 2,750 2,750
1640.00 3.85 0 2,200
1660.00 6.7 0 1,650
1680.00 3 3 3 3 550 1,100
1700.00 7 7 4.1 4.35 2,200 63,250
1720.00 9 0 2,750
1740.00 5 6.2 4.7 5.05 -2,200 11,550
1760.00 8.6 10.7 6.5 7 0 28,050
550 0 83.35 1780.00 11.95 11.95 9 9 550 8,80016
42,350 -550 148 148 137.4 137.4 1800.00 14.05 16.3 10.5 11.65 4,950 120,4502.84
9,900 -550 119.05 127.65 119.05 127.65 1820.00 16.45 16.45 12.1 14.5 1,100 12,1001.22
24,200 -550 179.25 179.25 100.9 102.4 1840.00 25.8 25.8 16 20 550 10,4500.43
42,350 -5,500 88 100.95 86 86.35 1860.00 28.75 28.75 21 24.8 -550 22,5500.53
44,000 -9,900 73.45 87 70.85 75.7 1880.00 30.3 30.3 27.35 29.55 2,750 8,2500.19
149,600 -31,350 64.4 73.95 60 63.1 1900.00 40.95 43.8 32.55 38.65 9,900 41,8000.28
107,800 -39,600 55 63 49 52.65 1920.00 50 50 45.05 48.65 550 5500.01
172,700 64,350 46.95 53.4 41 44.2 1940.00 54.5 60 54.2 60 2,750 5,5000.03
59,400 11,550 39.25 44.35 33.45 35.7 1960.00no data
29,150 3,300 28.7 36 26.65 28.2 1980.00no data
150,150 20,900 26.25 30 21.55 23.9 2000.00 88.05 90 88.05 90 -550 13,2000.09
20,350 1,650 19.1 24.75 17 20 2020.00no data
4,400 2,750 16.15 21 14.55 15.25 2040.00no data
6,050 550 12 14 10.6 12.4 2060.00no data
52,250 10,450 10 10.5 7.15 8.15 2100.00 184.5 0 4,4000.08
550 0 9.25 2120.00no data
550 0 6.4 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
29,150 6,600 3.9 3.9 3.1 3.2 2200.00 370 0 3,8500.13
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 4.6 4.6 2 2 -550 15,950
1640.00 3.85 3.85 3.85 3.85 0 2,200
1660.00 3 6.7 3 6.7 -550 1,650
1680.00 8.45 0 550
1700.00 4.25 6.1 4 5.2 -2,750 61,050
1720.00 9 0 2,750
1740.00 6.5 6.95 5.25 6.95 1,650 13,750
1760.00 5.5 9 5.5 8.55 -2,200 28,050
550 0 83.35 1780.00 14 14 8.05 10.95 -550 8,25015
42,900 -3,850 110.55 142.45 110.55 134.55 1800.00 20 20.65 11 13.9 7,150 115,5002.69
10,450 -3,300 94.45 122.1 94 116.9 1820.00 17.9 18.65 15.05 16.5 2,200 11,0001.05
24,750 -11,000 85 109.95 83 102.4 1840.00 23.05 23.05 18.05 21.15 550 9,9000.4
47,850 -31,900 62.35 94.85 59.6 87.05 1860.00 42.8 42.8 22.5 27.75 2,750 23,1000.48
53,900 -14,300 53.9 83.65 50.5 74.8 1880.00 30 36.85 30 36 2,200 5,5000.1
180,950 -3,300 46 70 40.7 63.45 1900.00 65.1 65.1 37.2 42.6 13,200 31,9000.18
147,400 106,700 34.15 60 34.15 53.55 1920.00no data
108,350 69,300 30.4 50.2 28.7 44.6 1940.00 120.6 0 2,7500.03
47,850 22,550 23 40.9 23 36.1 1960.00no data
25,850 8,800 25.45 33.6 23.8 29.75 1980.00no data
129,250 22,000 15.1 27.5 15.1 24 2000.00 118.6 118.6 99.25 100 5,500 13,7500.11
18,700 12,100 16.5 23.05 15.05 19 2020.00no data
1,650 0 17 17 17 17 2040.00no data
5,500 2,750 10.55 13.2 9.15 12.75 2060.00no data
41,800 8,800 4.25 9.05 4.25 8.7 2100.00 184.5 184.5 184.5 184.5 550 4,4000.11
550 0 9.25 2120.00no data
550 0 6.4 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
22,550 6,050 1.85 3.5 1.85 3.35 2200.00 370 0 3,8500.17
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 4.6 4.6 4.6 4.6 550 16,500
1640.00 3.85 0 2,200
1660.00 3.1 3.1 3.1 3.1 0 2,200
1680.00 8.45 0 550
1700.00 8.75 10.2 6.05 6.35 550 63,800
1720.00 9 9 9 9 0 2,750
1740.00 12 13.35 9.5 10 1,650 12,100
1760.00 17.55 47.35 12.5 12.8 5,500 30,250
550 0 83.35 1780.00 18.05 21 16 16.9 0 8,80016
46,750 -5,500 93.95 100 76.2 98.6 1800.00 27 32.55 20.55 21.5 -550 108,3502.32
13,750 -4,400 79.5 85 60.6 74.75 1820.00 32 32 24 24 0 8,8000.64
35,750 -11,550 71.8 72 53.3 70.4 1840.00 37.55 50.8 35.25 35.25 0 9,3500.26
79,750 5,500 59.8 62.75 44.1 59.55 1860.00 51.35 60.1 38.95 42.8 2,200 20,3500.26
68,200 3,300 67.1 67.1 35.75 49.4 1880.00 68 68 53.95 54.2 0 3,3000.05
184,250 -4,400 36.5 50.7 29.4 40.8 1900.00 71.85 71.85 65.1 65.1 0 18,7000.1
40,700 11,000 35 35.3 23.45 33.2 1920.00no data
39,050 10,450 27.2 28.65 19 27.15 1940.00 120.6 0 2,7500.07
25,300 1,650 19.45 23 15.3 21.1 1960.00no data
17,050 0 17.5 18 17.5 18 1980.00no data
107,250 15,950 14.55 17.65 10 14.25 2000.00 162.45 162.45 153.75 153.75 0 8,2500.08
6,600 4,950 11 12.05 11 12.05 2020.00no data
1,650 0 7.5 7.5 7.5 7.5 2040.00no data
2,750 0 8 2060.00no data
33,000 2,200 5.55 5.85 3.1 4.15 2100.00 245.1 0 3,8500.12
550 0 9.25 2120.00no data
550 0 6.4 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
16,500 1,100 2.4 2.4 1.45 1.8 2200.00 370 0 3,8500.23
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 8 8 2.95 3 0 15,950
1640.00 3.85 0 2,200
1660.00 10 10 5 5 1,650 2,200
1680.00 8.45 0 550
1700.00 16 19.5 8.85 9.25 4,400 63,250
1720.00 15.65 0 2,750
1740.00 24 32 12.7 13.35 2,200 10,450
1760.00 31.1 35.8 16.6 17.05 -550 24,750
550 550 83.35 83.35 83.35 83.35 1780.00 50 50 20.5 21.05 5,500 8,80016
52,250 16,500 50 91.95 41.05 88.7 1800.00 46.6 58.45 26.15 27.05 1,100 108,9002.08
18,150 1,650 53.2 78.65 36.2 74.7 1820.00 70.05 70.1 32.7 33.65 550 8,8000.48
47,300 15,400 34.95 67 28.1 63.8 1840.00 73 73 39.5 42.1 1,100 9,3500.2
74,250 10,450 29.95 56.85 23.3 53.95 1860.00 95.3 95.3 48.65 55.45 550 18,1500.24
64,900 -13,750 23.85 47.5 19.2 44.7 1880.00 100 100 62.2 62.2 0 3,3000.05
188,650 -14,300 19.15 39.55 15 37.2 1900.00 127 128 70.8 75.3 -1,100 18,7000.1
29,700 8,800 14 32.5 12.4 30.75 1920.00no data
28,600 3,850 10.75 26.7 9.2 25.05 1940.00 120.6 120.6 120.6 120.6 0 2,7500.1
23,650 2,750 10.5 21 10.5 19.95 1960.00no data
17,050 -1,100 10 15 10 15 1980.00no data
91,300 -2,750 5.85 14.6 5.85 13.7 2000.00 210 210 160.85 160.85 1,650 8,2500.09
1,650 550 10.5 10.5 10.5 10.5 2020.00no data
1,650 550 7.9 7.9 7.9 7.9 2040.00no data
2,750 550 5.8 8 5 8 2060.00no data
30,800 550 2.15 5 2.15 4.55 2100.00 245.1 0 3,8500.13
550 550 9.25 9.25 9.25 9.25 2120.00no data
550 0 6.4 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
15,400 1,100 1.4 2.6 1.4 2.6 2200.00 370 0 3,8500.25
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 3 3.65 3 3.55 3,300 15,950
1640.00 3.85 3.85 3.85 3.85 550 2,200
1660.00 10 0 550
1680.00 8.45 8.45 8.45 8.45 550 550
1700.00 9.5 13.4 9.3 11.9 12,650 58,850
1720.00 15.9 15.9 15.65 15.65 1,650 2,750
1740.00 19 23.45 19 19 2,750 8,250
1760.00 24.15 26.25 23.25 24.8 550 25,300
1780.00 28.1 28.1 28.1 28.1 550 3,300
35,750 15,950 75 75 61.1 63.05 1800.00 34 42.95 31.7 39.7 26,400 107,8003.02
16,500 4,400 66.1 66.1 51.4 53.2 1820.00 52.75 54.65 46.95 49.55 6,050 8,2500.5
31,900 17,600 61 61 42.65 43.05 1840.00 61.45 62.1 60 60.35 1,100 8,2500.26
63,800 6,600 50.95 52 33.05 35.5 1860.00 72 74.05 72 74.05 1,100 17,6000.28
78,650 -9,900 42 43.75 25 28.85 1880.00 70 0 3,3000.04
202,950 22,000 34.7 35.1 22.15 23.65 1900.00 89.95 102.45 89.95 98 1,100 19,8000.1
20,900 7,150 26.55 27.85 18.9 19.2 1920.00no data
24,750 2,200 16.45 21.5 15.05 15.7 1940.00 139.5 139.5 139.5 139.5 550 2,7500.11
20,900 550 16 17.85 12.1 12.1 1960.00no data
18,150 1,100 13 13 10 10 1980.00no data
94,050 18,150 9.2 13.75 3.55 8.6 2000.00 155 162.5 155 162.5 -550 6,6000.07
1,100 -550 7.95 7.95 7.95 7.95 2020.00no data
1,100 0 8 2040.00no data
2,200 0 3.25 5.8 3.25 5.8 2060.00no data
30,250 2,750 3.95 4 2.7 2.8 2100.00 245.1 0 3,8500.13
550 0 6.4 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
14,300 -3,300 1.6 1.65 1.2 1.65 2200.00 370 0 3,8500.27
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 2 3 2 3 1,650 12,650
1640.00 4 4 4 4 1,100 1,650
1660.00 10 0 550
1700.00 8.35 9.75 6.35 8.6 4,950 46,200
1720.00 10.9 10.9 10.9 10.9 550 1,100
1740.00 13.5 15.25 12.5 15.25 1,100 5,500
1760.00 16 20 16 18 3,850 24,750
1780.00 23.8 25.5 22 23.8 1,650 2,750
19,800 550 97 100.65 81 84.4 1800.00 25.7 32.25 23.05 28.75 7,150 81,4004.11
12,100 0 79.85 79.85 79.85 79.85 1820.00 30.8 35.8 30.8 35.8 -1,100 2,2000.18
14,300 3,850 83.1 83.1 56 61 1840.00 46.1 50 39.65 46.9 2,750 7,1500.5
57,200 17,050 64 64 43.4 51.05 1860.00 50.7 60.4 47.75 55 5,500 16,5000.29
88,550 37,400 62 62 35.7 42 1880.00 70 70 70 70 550 3,3000.04
180,950 6,050 44.05 46.55 28.6 34.65 1900.00 75 80 75 80 550 18,7000.1
13,750 4,400 36 38.1 24 24.6 1920.00no data
22,550 0 28 32.35 19.05 22.85 1940.00 99.25 99.25 99.25 99.25 0 2,2000.1
20,350 2,200 25.05 25.75 14 18.75 1960.00no data
17,050 -2,200 20.35 20.35 13.95 13.95 1980.00no data
75,900 4,400 17.05 17.45 9.5 11.9 2000.00 147 154.3 147 154.3 550 7,1500.09
1,650 0 8.65 8.65 8.65 8.65 2020.00no data
1,100 1,100 6.6 8 6.6 8 2040.00no data
2,200 0 9.5 2060.00no data
27,500 3,850 5.55 6.2 3.6 3.9 2100.00 245.1 245.1 245.1 245.1 0 3,8500.14
550 0 1.9 6.4 1.9 6.4 2140.00 322 0 2,2004
550 0 6.1 2180.00 359 0 1,6503
17,600 0 3.3 3.3 1.15 1.75 2200.00 370 0 3,8500.22
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 3.5 3.5 2 2.95 3,850 11,000
1640.00 0.75 7.55 0.75 5.4 550 550
1660.00 10 0 550
1700.00 9.05 9.55 6.55 8.7 8,800 41,250
1720.00 8.05 8.05 8.05 8.05 550 550
1740.00 9.4 13.5 9.4 13.5 1,650 4,400
1760.00 15.95 16.8 10 16.05 17,050 20,900
1780.00 19.8 19.8 18.25 18.25 0 1,100
19,250 5,500 99.85 113.9 96.2 97.2 1800.00 24.95 28.25 21.4 25.85 0 74,2503.86
12,100 0 105.05 105.05 89.3 89.4 1820.00 36.6 36.6 22.55 22.55 550 3,3000.27
10,450 -1,100 79.95 83.8 67.05 71.25 1840.00 37.8 0 4,4000.42
40,150 12,650 71.75 71.9 60.35 62.45 1860.00 41 54.35 41 51.8 2,200 11,0000.27
51,150 35,750 56 61.75 50.2 52.05 1880.00 57 60 50.5 59.25 1,650 2,7500.05
174,900 57,200 55 55 42.5 44.3 1900.00 69 78.25 62.4 74.95 0 18,1500.1
9,350 1,100 40.6 42.95 36.25 36.65 1920.00no data
22,550 5,500 32 36 28.5 30 1940.00 70 0 2,2000.1
18,150 8,800 26.4 29.2 24 25.05 1960.00no data
19,250 1,100 21 21 20.35 20.35 1980.00no data
71,500 11,550 24.75 24.75 15.95 16.95 2000.00 139.4 139.4 137.55 137.55 550 6,6000.09
1,650 1,100 18.55 18.55 13 13 2020.00no data
2,200 550 10.5 10.5 9.5 9.5 2060.00no data
23,650 3,300 6.95 7.5 5.3 6.35 2100.00 284.3 0 3,8500.16
550 0 0.5 2140.00 322 0 2,2004
550 0 2.1 6.1 2.1 6.1 2180.00 359 0 1,6503
17,600 8,250 3.1 4.8 3 3.3 2200.00 370 0 3,8500.22
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 2.8 3.9 2.1 3.5 550 7,150
1660.00 10 0 550
1700.00 14 15.7 7.1 8.8 8,800 32,450
1740.00 8.15 8.15 8.1 8.15 2,750 2,750
1760.00 20 20 9.25 12.75 3,300 3,850
1780.00 20 20 20 20 550 1,100
13,750 5,500 76.7 125 76.7 106.3 1800.00 40.55 40.55 20.35 24.2 41,250 74,2505.4
12,100 6,600 63 101.95 63 94.3 1820.00 47 47 28.85 32.6 550 2,7500.23
11,550 3,300 55.5 90.8 55.5 80 1840.00 54.7 54.7 37.55 37.8 3,300 4,4000.38
27,500 0 43 82 43 67.45 1860.00 72.7 81.6 37.05 44.35 6,600 8,8000.32
15,400 12,650 53 71 52.9 56.95 1880.00 55 55 55 55 1,100 1,1000.07
117,700 67,100 29.85 61.05 29.75 47.95 1900.00 80.15 80.15 56 69 2,750 18,1500.15
8,250 8,250 38.35 52 38.35 39.55 1920.00no data
17,050 13,200 23.95 44.7 23.7 32.95 1940.00 70 70 70 70 550 2,2000.13
9,350 9,350 24.2 35 24.2 26.4 1960.00no data
18,150 18,150 19.1 32 19.1 22.75 1980.00no data
59,950 28,600 13 26.45 10.3 18.1 2000.00 130.75 130.75 118.95 122 2,200 6,0500.1
550 550 19 19 19 19 2020.00no data
1,650 1,100 7.8 10.5 7.8 10.5 2060.00no data
20,350 15,950 6.35 11.95 5.45 7 2100.00 284.3 0 3,8500.19
550 0 0.5 2140.00 322 0 2,2004
550 0 5 5 5 5 2180.00 359 0 1,6503
9,350 8,250 3.95 5.95 3.05 3.65 2200.00 370 370 370 370 0 3,8500.41
2400.00 582.4 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 5 5 4 4 2,200 6,600
1660.00 10 10 10 10 550 550
1700.00 18.35 19.5 15 15.2 4,950 23,650
1760.00 25 0 550
1780.00 39 46 34.2 46 550 550
8,250 1,650 63 70.45 63 70.45 1800.00 50.05 53.45 42 45.75 11,000 33,0004
5,500 5,500 48.45 62.9 48.45 55 1820.00 54 0 2,2000.4
8,250 5,500 45.1 52.5 45.1 52.5 1840.00 55.5 0 1,1000.13
27,500 5,500 38.5 42.65 35.5 40.55 1860.00 78.4 78.4 78.4 78.4 -550 2,2000.08
2,750 550 35.5 35.5 33.65 34.6 1880.00no data
50,600 23,650 26.6 29.95 25.1 27.25 1900.00 107.75 111 103.95 111 7,150 15,4000.3
3,850 2,200 17 18 17 18 1940.00 137.65 137.65 137.65 137.65 0 1,6500.43
31,350 9,900 13.8 13.8 10.4 11.8 2000.00 190 190 190 190 2,750 3,8500.12
550 550 1 8.5 1 4.95 2060.00no data
4,400 2,200 7.2 7.2 5 5.4 2100.00 285 293.4 284.3 284.3 550 3,8500.88
550 550 0.5 0.5 0.5 0.5 2140.00 321 322 321 322 2,200 2,2004
550 550 0.4 0.4 0.4 0.4 2180.00 359 359 359 359 550 1,6503
1,100 550 0.6 0.6 0.6 0.6 2200.00 380 385.55 369.5 369.75 3,300 3,8503.5
2400.00 581 582.4 581 582.4 1,100 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 10 10 2.4 7 2,200 4,400
1700.00 14.5 20.9 14.5 17.5 10,450 18,700
1760.00 25 0 550
6,600 2,750 61 68 58 62.05 1800.00 41.9 59.1 39.05 45.15 12,650 22,0003.33
1820.00 70.2 70.2 54 54 1,650 2,200
2,750 1,650 51.05 51.05 44.5 44.5 1840.00 55.5 0 1,1000.4
22,000 13,750 49.9 49.9 34.5 36.45 1860.00 74.45 87.45 74.45 87.45 550 2,7500.13
2,200 2,200 33.45 33.9 33.3 33.9 1880.00no data
26,950 8,250 31.35 32.1 24.25 26.6 1900.00 119 119 119 119 -1,100 8,2500.31
1,650 550 15.7 15.7 15.7 15.7 1940.00 130 130 125.6 125.6 1,100 1,6501
21,450 11,000 18.5 18.5 10.6 10.6 2000.00 190 190 190 190 550 1,1000.05
2,200 1,100 4 4 3.35 3.35 2100.00 287.65 295 287.65 295 2,200 3,3001.5
2180.00 366 366 366 366 1,100 1,100
550 550 1 1 1 1 2200.00 381 381 381 381 550 5501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 10 10 10 10 1,100 2,200
1700.00 18.4 18.4 10.05 12.6 2,200 8,250
1760.00 25 0 550
3,850 550 88.05 88.05 88.05 88.05 1800.00 40.05 42 35 40.75 7,150 9,3502.43
1820.00 57.15 0 550
1,100 1,100 70 70 62.25 62.25 1840.00 55.5 55.5 55.5 55.5 -550 1,1001
8,250 7,150 58.55 58.6 44 47.15 1860.00 60 69 60 69 1,650 2,2000.27
18,700 3,850 37.1 41.65 28.4 30.55 1900.00 89 103.6 87.5 90.05 4,950 9,3500.5
1,100 0 26.1 1940.00 125 125 125 125 0 5500.5
10,450 1,100 14.95 17.9 12.05 12.95 2000.00 145 0 5500.05
1,100 1,100 3.25 3.25 3.25 3.25 2100.00 232.95 232.95 232.95 232.95 1,100 1,1001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 10 12.4 10 12.4 1,100 1,100
1700.00 38.75 38.75 17.6 18.7 4,950 6,050
1760.00 25 0 550
3,300 3,300 76 76 76 76 1800.00 65.7 65.7 45 52.45 1,100 2,2000.67
1820.00 53.15 57.15 53.15 57.15 550 550
1840.00 60.75 60.75 60.75 60.75 550 1,650
1,100 550 49 49 49 49 1860.00 65 0 5500.5
14,850 4,950 34 34 26 32.05 1900.00 129.95 134.5 129.9 134.5 0 4,4000.3
1,100 0 26.1 1940.00 150 0 5500.5
9,350 7,150 19.95 19.95 12.65 13.1 2000.00 145 0 5500.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 23.75 40 23.75 40 550 1,100
1760.00 25 25 25 25 550 550
1800.00 50 0 1,100
1840.00 60 60 60 60 550 1,100
550 0 58 1860.00 65 0 5501
9,900 -2,200 44.25 44.25 32.85 34.4 1900.00 85 98.5 85 98.5 550 4,4000.44
1,100 0 26.1 1940.00 150 0 5500.5
2,200 1,650 15 16 15 15.95 2000.00 145 0 5500.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 37.75 0 550
1800.00 50 0 1,100
1840.00 65 0 550
550 0 58 1860.00 65 0 5501
12,100 2,200 46 47.95 37 41.6 1900.00 83 83 83 83 0 3,8500.32
1,100 0 26.1 1940.00 150 0 5500.5
550 550 12.1 12.1 12.1 12.1 2000.00 145 145 145 145 550 5501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 37.75 0 550
1800.00 50 0 1,100
1840.00 65 0 550
550 550 58 58 58 58 1860.00 65 0 5501
9,900 7,150 40.55 43.75 32.1 39 1900.00 97.4 102 88.8 102 1,100 3,8500.39
1,100 0 26.1 1940.00 150 0 5500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 37.75 37.75 37.75 37.75 550 550
1800.00 50 0 1,100
1840.00 65 0 550
1860.00 65 0 550
2,750 2,200 43 43 35 35 1900.00 114.95 0 2,7501
1,100 550 26.1 26.1 26.1 26.1 1940.00 150 0 5500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1800.00 41.2 54.5 41.2 50 1,100 1,100
1840.00 65 65 65 65 550 550
1860.00 65 65 65 65 550 550
550 550 33 33 33 33 1900.00 114.95 114.95 114.95 114.95 550 2,7505
550 550 13.7 29 13.7 29 1940.00 150 150 150 150 550 5501
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 67.8 72.05 67.8 72.05 550 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 40 0 1,650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 40 0 1,650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 38 50 38 40 1,100 1,650
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 22.05 0 550
550 550 84.95 84.95 84.95 84.95 2020.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1900.00 22.05 22.05 22.05 22.05 550 550