info@tamealps.com +91 94145 70283

Bharat Heavy Electricals Limited (BHEL) 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 60.60 59.30 59.45 0.00% 8762555 0.00 0.00
02 Aug 2021 58.10 61.35 57.15 59.85 0.76% 73899617 44139.17 20.32
30 Jul 2021 60.55 62.25 58.80 59.40 -1.33% 64497796 39129.06 19.87
29 Jul 2021 60.50 61.45 59.35 60.20 -0.17% 36237615 21843.65 18.17
28 Jul 2021 61.60 61.70 58.80 60.30 -1.95% 48463361 29083.08 18.88
27 Jul 2021 63.10 63.95 61.25 61.50 -1.91% 31595300 19753.09 21.44
26 Jul 2021 63.90 64.00 62.50 62.70 -1.95% 20830093 13177.87 22.08
23 Jul 2021 64.65 65.10 63.65 63.95 -0.93% 21843100 14061.31 24.30
22 Jul 2021 63.70 64.90 63.70 64.55 2.14% 22648698 14561.02 22.74
20 Jul 2021 64.35 64.75 62.40 63.20 -1.25% 39112354 24813.95 20.67
19 Jul 2021 65.25 65.75 63.80 64.00 -3.40% 45955101 29638.40 24.72
16 Jul 2021 65.10 67.00 65.05 66.25 2.00% 35622518 23607.94 17.61
15 Jul 2021 65.85 66.10 64.80 64.95 -1.37% 23376344 15276.47 22.82
14 Jul 2021 66.35 67.10 65.55 65.85 -0.83% 25001862 16569.24 18.07
13 Jul 2021 67.00 67.10 66.25 66.40 -0.30% 31055765 20655.64 14.33
12 Jul 2021 67.10 68.30 65.80 66.60 0.23% 39592408 26477.86 11.63
09 Jul 2021 66.90 67.40 66.05 66.45 -0.89% 46231697 30790.61 13.50
08 Jul 2021 68.00 69.00 66.35 67.05 -1.11% 63877406 43281.63 16.77
07 Jul 2021 64.75 68.20 63.90 67.80 5.20% 107610245 72091.34 16.93
06 Jul 2021 65.75 66.25 64.25 64.45 -2.27% 29874907 19520.84 21.90
05 Jul 2021 66.20 66.55 65.65 65.95 0.15% 32239917 21303.15 21.30
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 74.9 74.9 72.85 72.85 2 10,500 0% INF%
31 May, 2021 72.3 72.8 72.1 72.8 6 42,000 -0.07% 300%
01 Jun, 2021 74.9 75.25 72.15 72.15 5 73,500 -0.89% 75%
02 Jun, 2021 72.7 73.65 72.7 73 5 84,000 1.18% 14.29% Fresh Long
03 Jun, 2021 73.85 73.85 73.5 73.5 6 147,000 0.68% 75%
04 Jun, 2021 73 75.5 73 75.1 6 199,500 2.18% 35.71% Fresh Long
07 Jun, 2021 75.15 79.5 74.5 78.1 49 367,500 3.99% 84.21% Fresh Long
08 Jun, 2021 78.45 78.45 76 76.75 26 483,000 -1.73% 31.43% Fresh Short
09 Jun, 2021 77.25 80.35 74.45 75.9 66 714,000 -1.11% 47.83% Fresh Short
10 Jun, 2021 75.75 76.75 75.75 76.4 3 682,500 0.66% -4.84%
11 Jun, 2021 76.75 76.75 76.75 76.75 1 672,000 0.46% -1.59%
14 Jun, 2021 66.15 68 62.95 68 6 609,000 -11.4% -11.54% Long Unwinding
15 Jun, 2021 69.1 72.65 68.85 70.75 70 829,500 4.04% 36.21% Fresh Long
16 Jun, 2021 69.8 70.2 67.25 67.8 47 1,050,000 -4.17% 26.58% Fresh Short
17 Jun, 2021 67.7 68.15 64.85 68.15 7 976,500 0.52% -8.14%
18 Jun, 2021 65.75 65.75 65.75 65.75 1 966,000 -3.52% -1.1% Long Unwinding
21 Jun, 2021 0 0 0 65.75 0 966,000 0% 0%
22 Jun, 2021 69.75 69.75 67.4 67.45 62 1,186,500 2.59% 22.83% Fresh Long
23 Jun, 2021 67.85 68.55 66.5 66.65 47 1,312,500 -1.19% 10.62% Fresh Short
24 Jun, 2021 67.35 67.5 65.25 65.4 65 1,585,500 -1.88% 20.8% Fresh Short
25 Jun, 2021 65.8 66.75 65.4 65.9 73 1,900,500 0.76% 19.87%
28 Jun, 2021 66.15 67.95 66 67.2 53 1,984,500 1.97% 4.42% Fresh Long
29 Jun, 2021 67.2 67.3 65 65.6 104 2,457,000 -2.38% 23.81% Fresh Short
30 Jun, 2021 66 67 65.15 66.25 146 2,572,500 0.99% 4.7%
01 Jul, 2021 66 66.25 65.2 65.5 62 2,635,500 -1.13% 2.45% Fresh Short
02 Jul, 2021 65.4 67.15 65 66.6 64 2,793,000 1.68% 5.98% Fresh Long
05 Jul, 2021 66.4 67.15 66.4 66.65 62 3,055,500 0.08% 9.4%
06 Jul, 2021 66.6 66.75 64.95 65 61 3,370,500 -2.48% 10.31% Fresh Short
07 Jul, 2021 64.8 68.8 64.6 68.45 349 4,546,500 5.31% 34.89% Fresh Long
08 Jul, 2021 69 69.55 66.7 67.6 210 5,019,000 -1.24% 10.39% Fresh Short
09 Jul, 2021 67.5 67.6 66.45 66.95 148 5,502,000 -0.96% 9.62%
12 Jul, 2021 67.6 68.85 66.25 67.1 181 5,470,500 0.22% -0.58%
13 Jul, 2021 67.05 67.3 66.65 66.85 155 6,363,000 -0.37% 16.31%
14 Jul, 2021 66.95 67.5 66.1 66.35 117 6,646,500 -0.75% 4.46%
15 Jul, 2021 66.25 66.45 65.3 65.45 156 7,686,000 -1.36% 15.64% Fresh Short
16 Jul, 2021 65.45 67.5 65.45 66.8 455 8,820,000 2.06% 14.75% Fresh Long
19 Jul, 2021 65.7 66.25 63.95 64.4 444 10,657,500 -3.59% 20.83% Fresh Short
20 Jul, 2021 64.7 65.05 62.65 63.6 456 12,463,500 -1.24% 16.95% Fresh Short
22 Jul, 2021 64.3 65.3 64.2 65.05 829 16,002,000 2.28% 28.39% Fresh Long
23 Jul, 2021 65.05 65.45 64.05 64.3 1354 20,664,000 -1.15% 29.13% Fresh Short
26 Jul, 2021 64.6 64.6 62.75 62.95 2780 34,524,000 -2.1% 67.07% Fresh Short
26 Jul, 2021 64.6 64.6 62.75 62.95 2780 34,524,000 0% 67.07%
27 Jul, 2021 63.6 64.2 61.3 61.6 4744 54,589,500 -2.14% 58.12% Fresh Short
28 Jul, 2021 61.65 61.7 58.7 60.55 6410 74,098,500 -1.7% 35.74% Fresh Short
29 Jul, 2021 60.7 61.65 59.35 60.45 5884 98,028,000 -0.17% 32.29%
30 Jul, 2021 60.4 62.4 58.85 59.5 7169 102,018,000 -1.57% 4.07% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
46.00 0.25 0.45 0.25 0.4 241,500 241,500
47.00 0.3 0.6 0.3 0.55 115,500 115,500
48.00 0.3 0.7 0.25 0.6 325,500 430,500
49.00 0.35 0 21,000
50.00 0.45 1 0.4 0.9 2,026,500 3,444,000
10,500 0 8.9 52.00 0.75 1.4 0.65 1.25 115,500 399,00038
53.00 1 1.6 0.75 1.5 619,500 630,000
54.00 1.3 1.9 0.95 1.8 514,500 567,000
147,000 10,500 7.7 8.1 6.35 6.55 55.00 1.55 2.25 1.15 2.1 2,047,500 4,410,00030
56.00 1.65 2.65 1.35 2.45 315,000 399,000
10,500 10,500 6.15 6.15 6.15 6.15 57.00 2.25 2.95 1.6 2.85 409,500 714,00068
73,500 42,000 5.85 5.85 5.4 5.4 58.00 2.45 3.45 1.95 3.25 1,029,000 1,533,00020.86
189,000 84,000 5.15 5.4 3.9 4.25 59.00 3.2 4 2.25 3.75 777,000 1,060,5005.61
4,063,500 1,092,000 3.9 4.95 3.35 3.75 60.00 3.15 4.5 2.6 4.3 2,236,500 6,121,5001.51
1,270,500 703,500 3.4 4.4 3 3.3 61.00 3.45 5 3.1 4.85 241,500 598,5000.47
2,194,500 1,417,500 2.85 3.95 2.65 2.9 62.00 4.55 5.6 3.6 5.4 357,000 1,018,5000.46
1,816,500 441,000 2.5 3.45 2.25 2.55 63.00 4.35 6.1 4.25 6.05 105,000 619,5000.34
840,000 273,000 2.05 3.05 2.05 2.25 64.00 5 5.2 4.95 5.15 0 262,5000.31
7,276,500 2,058,000 1.85 2.7 1.7 2 65.00 5.5 7.9 5.3 7.45 115,500 1,953,0000.27
1,375,500 808,500 1.6 2.35 1.5 1.75 66.00 8.25 8.25 8.25 8.25 10,500 115,5000.08
714,000 514,500 1.35 2.15 1.35 1.5 67.00 7.25 7.25 6.9 6.9 21,000 105,0000.15
756,000 367,500 1.2 1.85 1.15 1.35 68.00 10.05 10.05 10.05 10.05 0 73,5000.1
325,500 168,000 1.4 1.65 1.05 1.2 69.00 9 0 21,0000.06
9,460,500 4,735,500 1 1.5 0.9 1.05 70.00 9.85 11.8 9.3 11.6 42,000 819,0000.09
346,500 325,500 1.2 1.25 0.8 0.95 71.00no data
777,000 367,500 0.75 1.2 0.7 0.8 72.00 12 12 12 12 10,500 10,5000.01
136,500 126,000 1 1 0.6 0.65 73.00 10 0 21,0000.15
136,500 94,500 0.8 0.85 0.55 0.6 74.00 11.1 0 10,5000.08
3,244,500 1,197,000 0.5 0.85 0.45 0.55 75.00 16.65 16.65 16 16 -21,000 913,5000.28
231,000 210,000 0.6 0.65 0.45 0.5 76.00no data
1,753,500 525,000 0.25 0.5 0.2 0.3 80.00 20.3 0 315,0000.18
94,500 31,500 0.2 0.45 0.2 0.25 81.00no data
10,500 10,500 0.15 0.15 0.15 0.15 82.00no data
10,500 10,500 0.2 0.2 0.2 0.2 83.00no data
346,500 231,000 0.2 0.3 0.15 0.2 85.00no data
21,000 10,500 0.2 0.2 0.2 0.2 86.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
48.00 0.35 0.4 0.25 0.3 105,000 105,000
49.00 0.35 0 21,000
50.00 0.4 0.6 0.35 0.45 651,000 1,417,500
10,500 0 8.9 52.00 1 1 0.65 0.7 10,500 283,50027
53.00 1 1 1 1 10,500 10,500
54.00 1.25 1.25 0.8 0.8 21,000 52,500
136,500 42,000 7 7 6 6.35 55.00 1.2 1.7 1.1 1.3 -147,000 2,362,50017.31
56.00 1.5 1.7 1.4 1.65 31,500 84,000
57.00 1.7 2.35 1.7 1.95 52,500 304,500
31,500 10,500 4.9 4.95 4.9 4.95 58.00 1.9 2.8 1.85 2.3 210,000 504,00016
105,000 21,000 4.45 4.45 3.75 3.8 59.00 2.35 3.3 2.3 2.65 94,500 283,5002.7
2,971,500 861,000 4.3 4.3 3.25 3.75 60.00 2.8 3.75 2.55 3.25 693,000 3,885,0001.31
567,000 336,000 3.35 3.8 2.85 3.25 61.00 3.4 4.35 3.1 3.75 136,500 357,0000.63
777,000 304,500 3 3.25 2.5 2.85 62.00 3.65 4.75 3.6 4.3 220,500 661,5000.85
1,375,500 21,000 2.7 2.9 2.1 2.55 63.00 4.7 5.25 4.7 4.9 10,500 514,5000.37
567,000 262,500 2.55 2.55 1.9 2.2 64.00 5.3 5.5 5.3 5.5 21,000 262,5000.46
5,218,500 955,500 2 2.2 1.55 1.85 65.00 5.6 6.9 5.6 6.3 210,000 1,837,5000.35
567,000 94,500 2 2 1.3 1.65 66.00 6.55 7.5 6.5 7.05 21,000 105,0000.19
199,500 63,000 1.45 1.45 1.2 1.4 67.00 7.75 7.8 7.65 7.8 42,000 84,0000.42
388,500 21,000 1.35 1.5 1.05 1.2 68.00 7.8 9.5 7.8 9.5 -10,500 73,5000.19
157,500 10,500 1.05 1.05 0.95 1.05 69.00 9 0 21,0000.13
4,725,000 609,000 1 1.15 0.8 0.95 70.00 10 11 10 10.2 178,500 777,0000.16
21,000 10,500 0.75 0.75 0.75 0.75 71.00no data
409,500 -21,000 0.75 0.85 0.6 0.7 72.00no data
10,500 10,500 0.65 0.65 0.65 0.65 73.00 10 0 21,0002
42,000 21,000 0.55 0.55 0.55 0.55 74.00 11.1 0 10,5000.25
2,047,500 273,000 0.5 0.55 0.35 0.5 75.00 14.55 15.5 14.55 15 252,000 934,5000.46
21,000 21,000 0.2 1.2 0.2 0.45 76.00no data
1,228,500 31,500 0.3 0.3 0.2 0.25 80.00 19.5 20.3 19 20.3 126,000 315,0000.26
63,000 31,500 0.25 0.4 0.2 0.4 81.00no data
115,500 31,500 0.25 0.25 0.15 0.25 85.00no data
10,500 10,500 0.1 0.1 0.1 0.1 86.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
49.00 0.3 0.35 0.3 0.35 21,000 21,000
50.00 0.4 0.8 0.3 0.5 630,000 766,500
10,500 10,500 8.9 8.9 8.9 8.9 52.00 0.5 1.15 0.5 0.75 252,000 273,00026
54.00 1 1.7 0.9 1 31,500 31,500
94,500 73,500 6.15 7.25 6.15 6.8 55.00 0.95 2.15 0.95 1.3 1,029,000 2,509,50026.56
56.00 1.6 2.2 1.35 1.5 52,500 52,500
57.00 1.85 2.65 1.7 1.85 220,500 252,000
21,000 10,500 4.35 5.3 3.85 5.3 58.00 1.95 3.2 1.95 2.15 241,500 294,00014
84,000 84,000 4 4.5 3.5 4.3 59.00 2.25 3.65 2.25 2.45 157,500 189,0002.25
2,110,500 1,407,000 4 4.1 3.1 3.7 60.00 2.65 4.25 2.5 3.05 514,500 3,192,0001.51
231,000 168,000 3.2 3.4 2.65 3.3 61.00 3.2 4.9 3.2 3.55 136,500 220,5000.95
472,500 399,000 3.25 3.25 2.4 2.8 62.00 3.8 5.4 3.8 4.1 115,500 441,0000.93
1,354,500 283,500 2.75 2.75 2.05 2.45 63.00 4.85 6 4.8 4.8 52,500 504,0000.37
304,500 94,500 2.1 2.25 1.85 2.15 64.00 4.95 6.75 4.95 5.2 52,500 241,5000.79
4,263,000 1,533,000 2.15 2.15 1.55 1.85 65.00 5.75 7.6 5.6 6.15 262,500 1,627,5000.38
472,500 84,000 1.9 1.9 1.35 1.55 66.00 6.9 7.25 6.75 6.75 31,500 84,0000.18
136,500 21,000 1.4 1.4 1.1 1.4 67.00 8.75 8.75 8.75 8.75 0 42,0000.31
367,500 -105,000 1.5 1.5 1 1.2 68.00 9.35 10 8.85 10 31,500 84,0000.23
147,000 31,500 1.15 1.2 0.9 1 69.00 9 9 9 9 10,500 21,0000.14
4,116,000 1,008,000 1.15 1.15 0.8 0.95 70.00 9.75 11.8 9.75 10.2 262,500 598,5000.15
10,500 0 0.85 0.85 0.85 0.85 71.00no data
430,500 52,500 0.85 0.85 0.6 0.75 72.00no data
73.00 10 0 21,000
21,000 21,000 0.4 0.6 0.4 0.6 74.00 11.1 0 10,5000.5
1,774,500 189,000 0.5 0.55 0.4 0.5 75.00 14.85 15.8 14.35 14.35 31,500 682,5000.38
1,197,000 220,500 0.2 0.3 0.2 0.25 80.00 18.8 19.6 18.7 19.25 73,500 189,0000.16
31,500 0 0.4 81.00no data
84,000 52,500 0.2 0.3 0.2 0.3 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.3 0.35 0.3 0.3 21,000 136,500
52.00 0.4 0.4 0.4 0.4 10,500 21,000
21,000 0 9.3 9.3 9.3 9.3 55.00 0.55 1 0.55 0.95 1,018,500 1,480,50070.5
57.00 1.5 1.5 1.25 1.3 31,500 31,500
10,500 0 10 58.00 1.5 1.75 1.5 1.75 52,500 52,5005
59.00 1.95 2.15 1.95 2.05 31,500 31,500
703,500 220,500 5.8 5.8 4.1 4.2 60.00 1.8 2.7 1.6 2.6 409,500 2,677,5003.81
63,000 63,000 3.6 3.7 3.5 3.65 61.00 2.05 3.15 2.05 3 73,500 84,0001.33
73,500 73,500 3.1 3.4 3.1 3.25 62.00 2.5 3.7 2.5 3.6 115,500 325,5004.43
1,071,000 976,500 3.6 4.1 2.7 2.85 63.00 3.15 4.25 2.8 4.2 241,500 451,5000.42
210,000 115,500 3.25 3.6 2.4 2.5 64.00 3.5 4.8 3.3 4.8 126,000 189,0000.9
2,730,000 819,000 2.8 3.1 2 2.25 65.00 4.3 5.75 3.8 5.5 189,000 1,365,0000.5
388,500 105,000 2.5 2.65 1.8 2 66.00 5.8 6.45 5.8 6.45 10,500 52,5000.14
115,500 21,000 2.1 2.15 1.7 1.75 67.00 6.55 7.15 6.55 7.15 0 42,0000.36
472,500 84,000 1.95 2.05 1.45 1.5 68.00 6.2 6.2 6.2 6.2 10,500 52,5000.11
115,500 21,000 1.6 1.6 1.25 1.25 69.00 6 0 10,5000.09
3,108,000 714,000 1.35 1.6 1.05 1.2 70.00 7.4 9.5 7.2 9.4 126,000 336,0000.11
10,500 0 1.25 71.00no data
378,000 31,500 1 1.1 0.8 0.85 72.00no data
73.00 10 10 10 10 21,000 21,000
74.00 11.1 0 10,500
1,585,500 346,500 0.65 0.75 0.5 0.55 75.00 12.5 14 12.5 13.85 10,500 651,0000.41
976,500 493,500 0.4 0.4 0.2 0.25 80.00 17.25 17.25 17.25 17.25 21,000 115,5000.12
31,500 0 0.4 81.00no data
31,500 0 0.35 0.35 0.35 0.35 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.3 0.3 0.3 0.3 42,000 115,500
52.00 0.35 0.35 0.35 0.35 10,500 10,500
21,000 0 10 55.00 0.65 0.75 0.5 0.7 252,000 462,00022
10,500 0 10 58.00no data
483,000 147,000 5.8 5.95 4.8 4.9 60.00 1.7 2.1 1.55 2 777,000 2,268,0004.7
61.00 2.2 0 10,500
62.00 2.4 2.85 2.4 2.85 31,500 210,000
94,500 84,000 3.75 3.85 3.3 3.4 63.00 2.85 3.4 2.85 3.3 115,500 210,0002.22
94,500 73,500 3.6 3.6 2.8 2.85 64.00 3.1 4 3.1 4 21,000 63,0000.67
1,911,000 567,000 3.15 3.2 2.6 2.75 65.00 4.05 4.7 4 4.65 157,500 1,176,0000.62
283,500 52,500 2.8 2.8 2.25 2.25 66.00 4.9 4.9 4.9 4.9 10,500 42,0000.15
94,500 94,500 2.25 2.25 2 2.1 67.00 5.35 5.6 5.35 5.6 42,000 42,0000.44
388,500 136,500 1.9 2 1.65 1.7 68.00 5.7 5.7 5.7 5.7 10,500 42,0000.11
94,500 84,000 1.6 1.65 1.55 1.55 69.00 6 0 10,5000.11
2,394,000 514,500 1.7 1.7 1.3 1.35 70.00 7.3 8.2 7.3 8.2 63,000 210,0000.09
10,500 0 1.25 1.25 1.25 1.25 71.00no data
346,500 199,500 1.1 1.2 0.9 0.95 72.00no data
74.00 11.1 11.1 11.1 11.1 10,500 10,500
1,239,000 346,500 0.8 0.85 0.6 0.65 75.00 11.5 12.5 11.5 12.5 231,000 640,5000.52
483,000 63,000 0.35 0.4 0.35 0.4 80.00 15.3 0 94,5000.2
31,500 0 0.4 81.00no data
31,500 0 0.25 0.25 0.25 0.25 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.35 0.35 0.3 0.3 52,500 73,500
21,000 -21,000 10.45 10.6 9.9 10 55.00 0.6 0.8 0.55 0.6 73,500 210,00010
10,500 0 10 58.00no data
336,000 84,000 6.2 6.35 5.65 5.9 60.00 1.75 1.8 1.35 1.5 304,500 1,491,0004.44
61.00 2.2 2.2 2.2 2.2 10,500 10,500
62.00 2.5 2.55 2.2 2.4 -10,500 178,500
10,500 0 4.75 63.00 3 3 2.85 2.85 21,000 94,5009
21,000 21,000 4 4 3.3 4 64.00 3.15 3.15 3.1 3.1 21,000 42,0002
1,344,000 252,000 4 4 3.2 3.3 65.00 3.65 4 3.6 3.8 189,000 1,018,5000.76
231,000 21,000 3.35 3.35 3 3 66.00 4.25 4.25 4.25 4.25 10,500 31,5000.14
252,000 52,500 2.6 2.6 2.3 2.3 68.00 5.8 0 31,5000.13
10,500 0 2.65 69.00 6 6 6 6 10,500 10,5001
1,879,500 262,500 2.25 2.25 1.7 1.8 70.00 7.2 7.35 6.95 6.95 10,500 147,0000.08
10,500 10,500 1.55 1.55 1.55 1.55 71.00no data
147,000 21,000 1.45 1.5 1.3 1.4 72.00no data
892,500 357,000 1.25 1.25 0.9 0.95 75.00 11.2 11.25 11 11.15 136,500 409,5000.46
420,000 126,000 0.6 0.6 0.4 0.45 80.00 15.65 15.65 15.3 15.3 94,500 94,5000.23
31,500 10,500 0.4 0.4 0.4 0.4 81.00no data
31,500 10,500 0.25 0.25 0.25 0.25 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.35 0 21,000
42,000 31,500 10.4 10.4 9.95 10.25 55.00 0.75 0.8 0.55 0.55 21,000 136,5003.25
10,500 0 10 58.00no data
252,000 31,500 6.4 6.6 5.8 6.6 60.00 1.85 1.85 1.45 1.5 273,000 1,186,5004.71
62.00 2.6 2.6 2.3 2.3 94,500 189,000
10,500 10,500 4.75 4.75 4.75 4.75 63.00 3.1 3.1 2.75 2.75 21,000 73,5007
64.00 4 0 21,000
1,092,000 210,000 3.7 4 3.6 3.9 65.00 4.35 4.35 3.65 3.8 63,000 829,5000.76
210,000 42,000 3.25 3.45 3.15 3.35 66.00 4.4 4.4 4.4 4.4 10,500 21,0000.1
199,500 63,000 3.15 3.15 2.6 2.8 68.00 5.8 5.8 5.8 5.8 0 31,5000.16
10,500 0 2.65 69.00no data
1,617,000 210,000 2.35 2.35 2.05 2.2 70.00 7 7.65 6.8 6.9 84,000 136,5000.08
126,000 31,500 1.7 1.7 1.6 1.65 72.00no data
535,500 136,500 1.15 1.2 1.05 1.15 75.00 11.35 11.35 10.9 11 73,500 273,0000.51
294,000 52,500 0.65 0.7 0.6 0.6 80.00no data
21,000 21,000 0.5 0.5 0.5 0.5 81.00no data
21,000 0 0.55 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.35 0.35 0.35 0.35 0 21,000
10,500 10,500 9.5 9.5 9.5 9.5 55.00 0.75 1 0.65 0.75 94,500 115,50011
10,500 0 10 58.00no data
220,500 105,000 6.1 6.45 5.55 5.6 60.00 2.15 2.6 1.7 2.05 189,000 913,5004.14
62.00 3.35 3.5 2.95 2.95 21,000 94,500
63.00 3.4 4.05 3.1 3.1 42,000 52,500
64.00 4 4 4 4 0 21,000
882,000 199,500 3.5 3.95 3.1 3.35 65.00 4.75 4.95 3.8 4.5 73,500 766,5000.87
168,000 105,000 3.1 3.4 2.8 3.4 66.00 4.95 0 10,5000.06
136,500 31,500 2.45 2.6 2.2 2.5 68.00 6.65 6.65 6.6 6.6 0 31,5000.23
10,500 0 2.65 69.00no data
1,407,000 388,500 2.15 2.3 1.75 1.9 70.00 8.6 8.6 8 8 31,500 52,5000.04
94,500 10,500 1.55 1.55 1.55 1.55 72.00no data
399,000 252,000 1.2 1.3 0.95 1.05 75.00 12.1 13 11.25 11.25 84,000 199,5000.5
241,500 10,500 0.95 0.95 0.65 0.7 80.00no data
21,000 -10,500 0.55 0.55 0.55 0.55 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.35 0 21,000
55.00 0.8 0.8 0.8 0.8 10,500 21,000
10,500 0 10 58.00no data
115,500 105,000 7.5 7.8 7 7 60.00 1.8 2.15 1.65 2.1 315,000 724,5006.27
62.00 2.2 0 73,500
63.00 2.8 2.8 2.8 2.8 10,500 10,500
64.00 3.35 0 21,000
682,500 367,500 5 5 3.9 4.05 65.00 3.6 4.6 3.6 4.55 262,500 693,0001.02
63,000 10,500 3.6 3.75 3.5 3.6 66.00 4.95 4.95 4.95 4.95 10,500 10,5000.17
105,000 31,500 3.5 3.5 3.1 3.1 68.00 6 6 6 6 10,500 31,5000.3
10,500 10,500 2.65 2.65 2.65 2.65 69.00no data
1,018,500 168,000 3.2 3.2 2.4 2.5 70.00 7 0 21,0000.02
84,000 10,500 2.3 2.3 2.3 2.3 72.00no data
147,000 115,500 1.9 1.9 1.25 1.45 75.00 12 12 11.65 11.65 115,500 115,5000.79
231,000 84,000 1.2 1.4 0.9 0.95 80.00no data
31,500 10,500 0.9 0.9 0.9 0.9 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.35 0 21,000
55.00 0.75 0 10,500
10,500 0 10 58.00no data
10,500 0 7.3 60.00 1.6 1.7 1.5 1.6 -21,000 409,50039
62.00 2.2 0 73,500
64.00 3.5 3.5 3.35 3.35 0 21,000
315,000 31,500 4.6 5.65 4.6 5.4 65.00 3.7 3.7 3.35 3.55 -63,000 430,5001.37
52,500 0 5.1 5.1 5.1 5.1 66.00no data
73,500 10,500 4.4 4.45 3.65 3.95 68.00 4.5 4.5 4.5 4.5 10,500 21,0000.29
850,500 157,500 2.9 3.7 2.9 3.4 70.00 7 0 21,0000.02
73,500 21,000 2.9 2.9 2.8 2.8 72.00no data
31,500 10,500 2 2 1.95 1.95 75.00no data
147,000 52,500 1 1.6 1 1.55 80.00no data
21,000 21,000 1 1.05 1 1.05 85.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.35 0.35 0.35 0.35 10,500 21,000
55.00 0.75 0 10,500
10,500 0 10 58.00no data
10,500 10,500 7.3 7.3 7.3 7.3 60.00 1.9 1.9 1.8 1.9 0 430,50041
62.00 2.2 2.2 2.2 2.2 10,500 73,500
64.00 3.5 3.5 3.5 3.5 21,000 21,000
283,500 220,500 5.5 5.5 4.55 4.65 65.00 3.85 4.15 3.7 4.1 210,000 493,5001.74
52,500 0 6.9 66.00no data
63,000 10,500 3.7 3.7 3.6 3.6 68.00 3.85 3.85 3.85 3.85 10,500 10,5000.17
693,000 178,500 3.65 3.65 2.9 3 70.00 7 0 21,0000.03
52,500 52,500 1.95 2.5 1.95 2.5 72.00no data
21,000 0 2.4 75.00no data
94,500 0 1.05 1.1 1 1.1 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.2 0 10,500
55.00 0.75 0.75 0.75 0.75 0 10,500
10,500 0 10 58.00no data
60.00 1.8 1.95 1.75 1.9 157,500 430,500
62.00 2.4 2.4 2.4 2.4 31,500 63,000
63,000 42,000 5.55 5.65 5.4 5.4 65.00 3.75 3.9 3.75 3.85 42,000 283,5004.5
52,500 0 6.9 66.00no data
52,500 0 4.5 68.00no data
514,500 94,500 3.6 4 3.6 3.6 70.00 7 0 21,0000.04
21,000 0 2.4 75.00no data
94,500 0 1.75 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.2 0 10,500
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 1.85 1.9 1.6 1.85 42,000 273,000
62.00 2.3 2.3 2.3 2.3 0 31,500
21,000 10,500 5.65 5.65 5.65 5.65 65.00 3.85 3.85 3.65 3.7 31,500 241,50011.5
52,500 0 6.9 66.00no data
52,500 0 4.7 4.7 4.5 4.5 68.00no data
420,000 21,000 4.1 4.1 3.8 3.8 70.00 7 0 21,0000.05
21,000 21,000 2.55 2.55 2.4 2.4 75.00no data
94,500 0 1.75 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
50.00 0.2 0.2 0.2 0.2 10,500 10,500
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 1.8 2 1.8 1.9 52,500 231,000
62.00 2.3 2.5 2.1 2.5 31,500 31,500
10,500 0 6.4 65.00 3.7 4.05 3.7 3.9 31,500 210,00020
52,500 0 6.9 66.00no data
52,500 -10,500 4.6 5.05 4.6 5.05 68.00no data
399,000 84,000 3.9 4.6 3.9 4.6 70.00 7 0 21,0000.05
94,500 21,000 1.4 1.75 1.4 1.75 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2 2.2 2 2 31,500 178,500
10,500 0 6.4 6.4 6.4 6.4 65.00 4 4.1 3.8 4 31,500 178,50017
52,500 0 6.9 66.00no data
63,000 10,500 4.7 5.05 4.7 4.8 68.00no data
315,000 21,000 4 4.3 4 4.2 70.00 7 0 21,0000.07
73,500 21,000 1.8 2.3 1.65 2 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 1.75 2.1 1.65 2 94,500 147,000
10,500 10,500 7.6 7.6 7.6 7.6 65.00 3.7 3.95 3.3 3.95 126,000 147,00014
52,500 0 6.9 66.00no data
52,500 21,000 5.45 5.45 4.85 5.3 68.00no data
294,000 63,000 4.8 5.25 4.2 4.55 70.00 7 7 7 7 21,000 21,0000.07
52,500 31,500 1.85 1.95 1.85 1.9 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2 2 2 2 31,500 52,500
65.00 3.8 4 3.8 4 21,000 21,000
52,500 21,000 4.85 6.9 4.85 6.9 66.00no data
31,500 31,500 6.05 6.15 6 6.15 68.00no data
231,000 157,500 3.4 5.4 3.4 4.9 70.00no data
21,000 21,000 2 2 2 2 80.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2.25 0 21,000
31,500 0 5.8 5.8 5.8 5.8 66.00no data
73,500 10,500 4.1 4.1 3.65 3.65 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2.25 0 21,000
31,500 10,500 5.2 6 5.2 6 66.00no data
63,000 -10,500 3.9 4.15 3.9 4.15 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2.25 0 21,000
21,000 21,000 5.5 5.55 5.5 5.55 66.00no data
73,500 21,000 3.2 3.25 3.2 3.25 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2.25 0 21,000
52,500 10,500 3.5 3.5 3.5 3.5 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
60.00 2.2 2.3 2.2 2.25 21,000 21,000
42,000 21,000 5.2 5.2 3.9 4.15 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 10 58.00no data
21,000 0 3.5 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 10,500 10 10 10 10 58.00no data
21,000 0 3.5 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
21,000 10,500 5.05 5.05 3.5 3.5 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 5.05 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 0 10,500
10,500 0 5.05 70.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
55.00 1.45 1.45 1.45 1.45 10,500 10,500
10,500 10,500 5.05 5.05 5.05 5.05 70.00no data