info@tamealps.com +91 94145 70283

Biocon Limited (BIOCON) 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
05 Aug 2021 0.00 387.00 382.00 383.80 0.00% 589027 0.00 0.00
04 Aug 2021 388.50 391.40 383.60 385.60 -0.95% 1116220 4323.70 32.24
03 Aug 2021 388.80 392.45 388.00 389.30 -0.18% 1072037 4178.83 35.13
02 Aug 2021 387.30 391.80 386.45 390.00 0.94% 2419224 9416.70 43.66
30 Jul 2021 383.45 389.25 381.10 386.35 0.99% 2792729 10783.29 40.82
29 Jul 2021 397.00 404.90 380.05 382.55 0.22% 7709849 29912.76 21.96
28 Jul 2021 382.75 383.80 376.70 381.70 0.57% 1969181 7501.16 30.30
27 Jul 2021 394.95 394.95 378.00 379.55 -2.55% 4496288 17308.69 32.07
26 Jul 2021 398.15 398.15 388.80 389.50 -2.17% 2134036 8370.78 34.59
23 Jul 2021 392.00 401.55 387.30 398.15 -1.20% 5803946 23108.85 32.23
22 Jul 2021 407.25 407.90 396.30 403.00 -0.31% 2808364 11264.53 17.40
20 Jul 2021 412.50 414.00 402.50 404.25 -1.74% 1845582 7538.76 34.95
19 Jul 2021 408.90 414.40 405.10 411.40 0.51% 2649721 10896.17 27.41
16 Jul 2021 404.95 413.30 403.00 409.30 1.50% 4905898 20091.03 35.64
15 Jul 2021 400.35 404.00 395.20 403.25 0.98% 2772769 11104.58 33.39
14 Jul 2021 387.05 400.15 386.15 399.35 2.98% 3947672 15574.68 41.74
13 Jul 2021 389.00 389.00 386.00 387.80 0.12% 1211746 4697.00 45.85
12 Jul 2021 390.70 390.70 386.00 387.35 -0.31% 1345110 5216.61 37.07
09 Jul 2021 390.00 390.95 386.85 388.55 -0.21% 1497908 5818.91 28.54
08 Jul 2021 393.00 393.50 387.00 389.35 -0.70% 972707 3794.33 35.28
07 Jul 2021 386.90 394.10 385.00 392.10 0.84% 2686889 10497.11 30.26
06 Jul 2021 402.00 402.65 388.00 388.85 -3.61% 4329007 17034.45 39.98
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 385.5 0 0 0% NAN%
31 May, 2021 393.3 393.3 393.3 393.3 1 2,300 2.02% INF% Fresh Long
01 Jun, 2021 392 392.15 392 392.1 2 6,900 -0.31% 200%
02 Jun, 2021 392.6 394.4 392.6 394.4 4 13,800 0.59% 100%
03 Jun, 2021 389.6 390.15 389.15 390.15 9 34,500 -1.08% 150% Fresh Short
04 Jun, 2021 386.25 391 386.25 390.9 5 39,100 0.19% 13.33%
07 Jun, 2021 398 398 393.25 396.3 13 46,000 1.38% 17.65% Fresh Long
08 Jun, 2021 396.5 409 395.9 408.65 19 73,600 3.12% 60% Fresh Long
09 Jun, 2021 412.3 420 412.3 414.15 18 103,500 1.35% 40.63% Fresh Long
10 Jun, 2021 414.7 419.95 414 419.95 7 103,500 1.4% 0%
11 Jun, 2021 418.7 425.95 418.7 421 23 89,700 0.25% -18.18%
14 Jun, 2021 415.35 419.95 414 418.4 36 161,000 -0.62% 79.49%
15 Jun, 2021 418.4 419.8 416.55 416.55 30 216,200 -0.44% 34.29%
16 Jun, 2021 415.3 415.3 408.85 408.85 7 223,100 -1.85% 3.19% Fresh Short
17 Jun, 2021 406.25 410.45 401 403.7 23 236,900 -1.26% 6.19% Fresh Short
18 Jun, 2021 398.4 404.05 398.2 403.85 13 246,100 0.04% 3.88%
21 Jun, 2021 406.15 409.85 406.15 409.45 7 246,100 1.39% 0%
22 Jun, 2021 410.55 410.55 406 406 15 253,000 -0.84% 2.8%
23 Jun, 2021 406.75 406.75 401.75 401.75 22 278,300 -1.05% 10% Fresh Short
24 Jun, 2021 401.7 403.6 399 399.9 62 345,000 -0.46% 23.97%
25 Jun, 2021 401.75 403.8 398.85 401.3 30 358,800 0.35% 4%
28 Jun, 2021 403 414 403 408.45 76 365,700 1.78% 1.92% Fresh Long
29 Jun, 2021 408.55 414.9 406.2 413.45 22 377,200 1.22% 3.14% Fresh Long
30 Jun, 2021 415.05 415.05 408 408.25 14 386,400 -1.26% 2.44% Fresh Short
01 Jul, 2021 408.25 413.35 408.25 409.65 58 423,200 0.34% 9.52%
02 Jul, 2021 410 414.4 410 411.9 29 420,900 0.55% -0.55%
05 Jul, 2021 412.4 412.6 406.9 407.7 45 471,500 -1.02% 12.02% Fresh Short
06 Jul, 2021 406 406.25 390.45 391.95 287 733,700 -3.86% 55.61% Fresh Short
07 Jul, 2021 392.4 396.05 388 394.7 140 630,200 0.7% -19.65%
08 Jul, 2021 395.65 395.65 390 392.1 67 683,100 -0.66% 8.39%
09 Jul, 2021 392.9 393.5 390.5 391.95 338 717,600 -0.04% 5.05%
12 Jul, 2021 392.35 392.35 389.5 390.7 65 761,300 -0.32% 6.09%
13 Jul, 2021 391 392 389.55 390.8 79 853,300 0.03% 12.08%
14 Jul, 2021 391.65 403.65 391.65 402.45 194 788,900 2.98% -8.89% Short Covering
15 Jul, 2021 403.15 406.85 398.75 406.35 198 825,700 0.97% 4.66%
16 Jul, 2021 408.5 415.9 405.7 412.35 332 897,000 1.48% 8.64% Fresh Long
19 Jul, 2021 411.85 417.55 408 414.5 482 1,255,800 0.52% 40%
20 Jul, 2021 414.55 415.85 405 406.8 272 1,444,400 -1.86% 15.02% Fresh Short
22 Jul, 2021 409 410 398.55 404.45 919 2,451,800 -0.58% 69.75%
23 Jul, 2021 393.5 403.8 393.5 400.1 1137 3,199,300 -1.08% 30.49% Fresh Short
26 Jul, 2021 398 399 390.3 390.8 1986 6,046,700 -2.32% 89% Fresh Short
26 Jul, 2021 398 399 390.3 390.8 1986 6,046,700 0% 89%
27 Jul, 2021 394.35 395 378.95 380.6 4344 11,900,200 -2.61% 96.8% Fresh Short
28 Jul, 2021 381 384.65 377.9 382.25 3212 14,418,700 0.43% 21.16%
29 Jul, 2021 396.9 405.35 380.8 383.2 6799 19,405,100 0.25% 34.58%
30 Jul, 2021 388 390.75 381.7 388.15 2561 18,935,900 1.29% -2.54% Short Covering
02 Aug, 2021 389.7 392.55 388.05 390.9 1759 18,632,300 0.71% -1.66%
03 Aug, 2021 390.05 393.4 388.75 390.8 1327 18,275,800 -0.03% -1.99%
04 Aug, 2021 390.05 392.2 384.15 386.15 1298 18,600,100 -1.19% 1.77% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.55 0 16,100
300.00 0.2 0.2 0.2 0.2 2,300 9,200
320.00 0.3 0.3 0.3 0.3 0 32,200
325.00 0.6 0 6,900
340.00 0.65 1.05 0.65 1 29,900 211,600
2,300 0 37 350.00 1.45 1.7 1.3 1.45 16,100 616,400268
2,300 0 33.2 360.00 2.1 2.55 2 2.1 4,600 487,600212
365.00 3.1 3.15 2.65 2.7 4,600 154,100
9,200 0 23.9 23.9 20 20 370.00 3.35 4.2 2.95 3.5 -9,200 593,40064.5
23,000 0 22.15 22.15 7 7 375.00 4.4 5.4 4.4 4.95 -11,500 131,1005.7
404,800 82,800 16.65 16.65 12.25 12.85 380.00 5.55 7.65 5.05 6.6 39,100 1,071,8002.65
310,500 73,600 12.85 12.9 9.7 10.35 385.00 7.85 10 7 8.95 -4,600 213,9000.69
1,265,000 292,100 10.5 11.2 7.7 8.25 390.00 9.4 13.35 9.1 12 -2,300 450,8000.36
450,800 41,400 8.65 9.25 6.15 6.6 395.00no data
2,438,000 149,500 7 7.35 5 5.4 400.00 16.4 20.1 16.4 18.8 13,800 554,3000.23
246,100 2,300 5.55 5.6 4 4.25 405.00no data
765,900 23,000 4.35 4.6 3.25 3.5 410.00 23.85 23.85 23.85 23.85 0 55,2000.07
177,100 0 3.4 3.5 2.7 2.7 415.00no data
696,900 -18,400 2.75 2.95 2.2 2.4 420.00 31.6 31.6 31.6 31.6 0 85,1000.12
308,200 55,200 2.1 2.15 2 2.1 425.00no data
374,900 32,200 1.65 2 1.55 1.65 430.00 37.6 0 2,3000.01
20,700 20,700 1.4 1.45 1.4 1.45 435.00no data
165,600 6,900 1.3 1.35 1.15 1.3 440.00 57.75 0 6,9000.04
361,100 32,200 1.25 1.25 0.85 1 450.00no data
89,700 -2,300 0.8 0.8 0.75 0.75 460.00no data
4,600 0 6.1 470.00no data
2,300 0 0.55 480.00no data
6,900 0 0.55 485.00no data
11,500 0 0.15 500.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.55 0 16,100
300.00 0.2 0 6,900
320.00 0.7 0.7 0.3 0.3 2,300 32,200
325.00 0.6 0 6,900
340.00 0.85 1 0.8 0.8 -2,300 181,700
2,300 0 37 350.00 1.5 1.7 1.3 1.35 2,300 600,300261
2,300 0 33.2 33.2 33.2 33.2 360.00 1.75 2.35 1.75 2.1 -29,900 483,000210
365.00 2.55 2.8 2.55 2.8 4,600 149,500
9,200 2,300 24.35 24.35 23.55 23.55 370.00 3.9 3.9 2.9 3.15 48,300 602,60065.5
23,000 -2,300 19.8 19.8 19.8 19.8 375.00 4.5 4.5 3.85 4.1 11,500 142,6006.2
322,000 -48,300 16.5 18.15 16.05 16.45 380.00 6 6.45 4.85 5.4 -2,300 1,032,7003.21
236,900 -25,300 13 14.95 12.95 13.4 385.00 8.4 8.4 6.6 7.25 -6,900 218,5000.92
972,900 16,100 10.65 12.1 10.45 10.7 390.00 10.5 11 8.65 9.5 16,100 453,1000.47
409,400 0 8.7 9.75 8.35 8.55 395.00no data
2,288,500 -46,000 7 7.85 6.7 6.9 400.00 16.4 16.4 14.4 15.5 -6,900 540,5000.24
243,800 -9,200 5.85 6.1 5.3 5.4 405.00no data
742,900 101,200 4.65 4.95 4.2 4.3 410.00 22.85 22.85 22.6 22.6 -2,300 55,2000.07
177,100 34,500 3.8 3.8 2.95 3.45 415.00no data
715,300 4,600 3.35 3.4 2.8 2.95 420.00 33.95 33.95 33.95 33.95 -2,300 85,1000.12
253,000 -9,200 2.7 2.7 2.4 2.55 425.00no data
342,700 6,900 2.2 2.2 1.9 2 430.00 37.6 0 2,3000.01
158,700 -32,200 1.65 1.8 1.4 1.5 440.00 57.75 0 6,9000.04
328,900 -2,300 1.25 1.25 1 1.15 450.00no data
92,000 -16,100 0.9 0.9 0.75 0.75 460.00no data
4,600 0 6.1 470.00no data
2,300 2,300 0.55 0.55 0.55 0.55 480.00no data
6,900 6,900 2.1 2.1 0.55 0.55 485.00no data
11,500 4,600 0.3 0.3 0.15 0.15 500.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.55 0.55 0.55 0.55 4,600 16,100
300.00 0.2 0 6,900
320.00 0.7 0 29,900
325.00 0.6 0 6,900
340.00 1.35 1.35 0.95 1 18,400 184,000
2,300 0 37 350.00 2.1 2.2 1.4 1.5 -27,600 598,000260
2,300 0 30.6 360.00 2.65 2.8 2 2.1 13,800 512,900223
365.00 3.55 3.55 2.65 2.75 27,600 144,900
6,900 0 23.4 25 23.4 25 370.00 4.4 4.4 3.2 3.35 -32,200 554,30080.33
25,300 2,300 20.1 20.1 20.05 20.05 375.00 6.2 6.2 4.15 4.35 20,700 131,1005.18
370,300 -87,400 16.25 17.75 15.5 16.55 380.00 7.25 7.4 5.25 5.6 -57,500 1,035,0002.8
262,200 -48,300 12.9 14.65 12.8 13.65 385.00 9.8 9.8 7.25 7.6 18,400 225,4000.86
956,800 9,200 11 12.2 10.35 11.1 390.00 12.2 12.25 9.65 10 52,900 437,0000.46
409,400 39,100 8.65 10.2 8.5 8.95 395.00no data
2,334,500 213,900 7.2 8.25 7 7.3 400.00 18.25 18.35 15.7 16.3 -11,500 547,4000.23
253,000 29,900 6.15 6.6 5.55 5.8 405.00no data
641,700 55,200 4.95 5.45 4.55 4.7 410.00 27.15 0 57,5000.09
142,600 36,800 3.95 4.3 3.7 3.8 415.00no data
710,700 50,600 3.75 3.8 3.1 3.25 420.00 35 35 35 35 -2,300 87,4000.12
262,200 -2,300 3.05 3.05 2.7 2.7 425.00no data
335,800 13,800 2.5 2.6 2.15 2.2 430.00 37.6 0 2,3000.01
190,900 -18,400 1.9 1.9 1.6 1.7 440.00 57.75 0 6,9000.04
331,200 39,100 1.3 1.65 1.2 1.25 450.00no data
108,100 11,500 1.1 1.1 0.85 0.95 460.00no data
4,600 0 6.1 470.00no data
6,900 0 0.15 0.15 0.15 0.15 500.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.55 0 11,500
300.00 0.2 0.2 0.2 0.2 6,900 6,900
320.00 1 1 0.55 0.7 4,600 29,900
325.00 0.6 0 6,900
340.00 1.65 1.85 1.35 1.55 57,500 165,600
2,300 0 37 350.00 2.95 3 2 2.15 103,500 625,600272
2,300 2,300 30.6 30.6 30.6 30.6 360.00 4.75 4.75 2.65 2.9 161,000 499,100217
365.00 5.7 5.9 3.4 3.55 23,000 117,300
6,900 6,900 22.4 22.5 22.4 22.5 370.00 6.1 7.4 4.05 4.4 55,200 586,50085
23,000 -2,300 16.45 17.6 16.45 17.6 375.00 9.15 9.15 5.45 5.75 39,100 110,4004.8
457,700 -105,800 14.95 17.2 13.65 15.8 380.00 9.8 11.75 6.55 7.15 73,600 1,092,5002.39
310,500 -36,800 13.35 14.25 11.55 12.85 385.00 13.5 14.3 8.55 9.6 18,400 207,0000.67
947,600 96,600 11.1 11.75 9.7 10.75 390.00 15.55 17.9 10.8 12.15 18,400 384,1000.41
370,300 138,000 10.85 10.85 8.05 8.65 395.00no data
2,120,600 499,100 8.45 8.45 6.85 7.25 400.00 21.8 22.15 17.5 18.7 71,300 558,9000.26
223,100 156,400 6.1 6.7 5.5 5.85 405.00no data
586,500 -6,900 5.95 5.95 4.5 4.85 410.00 25 27.3 24.5 27.15 -6,900 57,5000.1
105,800 32,200 5 5 3.6 3.95 415.00no data
660,100 186,300 4.5 4.65 3.2 3.45 420.00 40.25 0 89,7000.14
264,500 6,900 3.8 3.85 2.75 2.95 425.00no data
322,000 105,800 3.05 3.35 2.2 2.4 430.00 37.6 0 2,3000.01
209,300 112,700 2.5 2.5 1.65 1.85 440.00 57.75 0 6,9000.03
292,100 29,900 1.9 1.95 1.25 1.45 450.00no data
96,600 73,600 1.3 1.6 0.95 1.15 460.00no data
4,600 0 6.1 470.00no data
6,900 6,900 0.2 0.25 0.2 0.25 500.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.55 0.55 0.55 0.55 0 11,500
320.00 1.3 1.4 0.55 0.6 16,100 25,300
325.00 0.6 0 6,900
340.00 1.3 2.1 1.25 2 98,900 108,100
2,300 2,300 37 37 37 37 350.00 1.8 3.25 1.2 3.1 234,600 522,100227
360.00 2 5.15 1 4.65 195,500 338,100
365.00 3.95 6.5 3.95 5.65 87,400 94,300
370.00 3.25 7.5 1.7 7 204,700 531,300
25,300 25,300 20 20 16.9 17.2 375.00 8 9.55 7.85 8.85 57,500 71,3002.82
563,500 193,200 20.2 26.6 13.8 14.45 380.00 4 12.45 3.1 10.85 255,300 1,018,9001.81
347,300 246,100 12.5 25.3 11.7 12.3 385.00 4.3 14.55 4.3 13.9 165,600 188,6000.54
851,000 368,000 16.8 21.65 9.85 10.5 390.00 8 18.4 6 16.95 126,500 365,7000.43
232,300 204,700 22.2 22.45 8.25 8.9 395.00no data
1,621,500 749,800 14.95 18.55 7 7.75 400.00 10 25.75 10 23.95 101,200 487,6000.3
66,700 57,500 6.3 7.15 5.85 6.3 405.00no data
593,400 204,700 15.6 15.6 5.05 5.7 410.00 25.95 32 25.95 32 9,200 64,4000.11
73,600 64,400 9.25 9.25 4.6 4.95 415.00no data
473,800 177,100 5.45 10.65 3.75 4.35 420.00 35 40.25 35 40.25 25,300 89,7000.19
257,600 257,600 3.95 3.95 3.4 3.95 425.00no data
216,200 131,100 3.1 4.3 2.8 3.4 430.00 37.6 0 2,3000.01
96,600 50,600 2.5 4 2.25 2.8 440.00 57.75 0 6,9000.07
262,200 165,600 2.9 2.9 1.65 2.25 450.00no data
23,000 23,000 1.4 2 1.4 1.95 460.00no data
4,600 0 6.1 470.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.1 0.1 0.1 0.1 2,300 11,500
320.00 0.15 0.25 0.15 0.25 6,900 9,200
325.00 0.3 0.6 0.3 0.6 6,900 6,900
340.00 2.3 2.3 1.35 1.35 4,600 9,200
350.00 2.9 3.45 2.2 2.25 41,400 287,500
360.00 3.6 5 3.45 3.6 34,500 142,600
365.00 2.55 6.1 2.55 4.25 2,300 6,900
370.00 7.5 8.45 5.65 6.05 25,300 326,600
375.00 18.15 18.15 8.25 8.25 4,600 13,800
370,300 149,500 12.25 14.9 11.6 13.05 380.00 11.45 13 9.2 9.85 119,600 763,6002.06
101,200 57,500 10.1 13.25 9.8 11 385.00 14.35 15 11.95 14.15 4,600 23,0000.23
483,000 6,900 8.1 10.35 8.1 9.15 390.00 17.8 20.8 15 16.45 -9,200 239,2000.5
27,600 2,300 7.35 8.5 7.35 8.5 395.00no data
871,700 55,200 6 6.9 5.45 6.3 400.00 24.15 27 21.95 23.75 -39,100 386,4000.44
9,200 0 5 405.00no data
388,700 39,100 4.2 5 3.95 4.3 410.00 32.15 32.15 29.6 31.6 11,500 55,2000.14
9,200 0 3.2 415.00no data
296,700 0 3.2 3.2 2.85 3.1 420.00 43.85 43.85 39.3 39.4 18,400 64,4000.22
85,100 2,300 3.1 3.1 1.8 2.1 430.00 37.6 0 2,3000.03
46,000 4,600 1.8 1.8 1.6 1.65 440.00 57 58.5 57 57.75 4,600 6,9000.15
96,600 2,300 1.3 1.4 1.3 1.4 450.00no data
4,600 0 6.1 470.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
275.00 0.1 0.2 0.1 0.15 9,200 9,200
320.00 0.9 0.9 0.9 0.9 0 2,300
340.00 1 1 1 1 4,600 4,600
350.00 1.5 3 1.5 2.4 110,400 246,100
360.00 3.5 4.75 3.5 4.15 101,200 108,100
365.00 4 4 4 4 4,600 4,600
370.00 3.5 7.6 2.75 6.5 184,000 301,300
375.00 5.25 7 5.25 7 9,200 9,200
220,800 200,100 19.65 19.65 11.75 12 380.00 6.3 12.05 5.25 10.55 386,400 644,0002.92
43,700 43,700 12.3 12.3 9.45 10.3 385.00 10.45 13.9 10 13.75 11,500 18,4000.42
476,100 388,700 14.5 14.5 8.15 8.45 390.00 10 18.2 9.8 17.05 144,900 248,4000.52
25,300 20,700 12.1 12.1 6.65 6.95 395.00no data
816,500 386,400 9 9.35 5.6 5.85 400.00 15.4 26.25 15.3 24.1 147,200 425,5000.52
9,200 6,900 6.1 6.7 5 5 405.00no data
349,600 211,600 6.15 6.45 4 4.1 410.00 22.85 28.4 21.55 28.4 9,200 43,7000.13
9,200 4,600 3.8 3.8 3.2 3.2 415.00no data
296,700 55,200 4 4.3 2.8 3 420.00 31.65 41 31.65 41 4,600 46,0000.16
82,800 6,900 4.05 4.05 1.9 2.2 430.00 37.6 0 2,3000.03
41,400 2,300 1.75 1.75 1.75 1.75 440.00 39.25 0 2,3000.06
94,300 6,900 1.5 1.6 1.2 1.25 450.00no data
4,600 0 6.1 470.00no data
520.00 125.8 0 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1.55 0 2,300
350.00 1.2 1.85 1.2 1.5 62,100 135,700
360.00 1.75 0 6,900
370.00 2.95 3.5 2.5 3.05 57,500 117,300
20,700 13,800 21.85 21.85 17.05 17.05 380.00 5.2 6.05 4.8 5.85 71,300 257,60012.44
385.00 7.55 8 7.55 8 6,900 6,900
87,400 73,600 40.15 40.15 11.6 11.8 390.00 8.9 10.85 8.45 10.5 52,900 103,5001.18
4,600 4,600 13.2 13.2 9.65 9.65 395.00no data
430,100 213,900 8.6 12.95 7.8 8 400.00 12.65 17.2 12.65 16.65 101,200 278,3000.65
2,300 2,300 5.95 5.95 5.95 5.95 405.00no data
138,000 52,900 9.6 9.6 5.05 5.3 410.00 20.45 22.75 20.2 22.75 13,800 34,5000.25
4,600 4,600 4.5 4.5 3.8 3.8 415.00no data
241,500 73,600 6.55 6.55 3.7 3.7 420.00 28.6 30.35 28.55 29.75 29,900 41,4000.17
75,900 13,800 4.1 4.1 2.35 2.55 430.00 37 37.6 37 37.6 0 2,3000.03
39,100 0 3.5 3.5 1.6 1.75 440.00 39.25 0 2,3000.06
87,400 9,200 1.95 1.95 1.5 1.6 450.00no data
4,600 0 6.1 470.00no data
520.00 125.8 125.8 125.8 125.8 2,300 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1.55 0 2,300
350.00 2 2.45 1 1 4,600 73,600
360.00 1.75 0 6,900
370.00 3.2 4 2.2 2.25 23,000 59,800
6,900 6,900 26.85 30 24.15 30 380.00 6.35 7 4.1 4.25 -9,200 186,30027
13,800 0 19.4 21 17.4 19.15 390.00 11.05 11.05 6.5 7.45 29,900 50,6003.67
216,200 41,400 13 16.2 11.85 12.95 400.00 17.8 17.8 10.75 12.7 32,200 177,1000.82
85,100 23,000 10 12.05 8.8 9.5 410.00 19.55 20 18 18 11,500 20,7000.24
167,900 75,900 6.55 8.5 6.45 6.55 420.00 26 26 23.5 24 6,900 11,5000.07
62,100 25,300 5.65 6 4.6 5 430.00 32.45 32.45 32.45 32.45 2,300 2,3000.04
39,100 27,600 4.05 4.75 3.2 3.8 440.00 39.25 39.25 39.25 39.25 2,300 2,3000.06
78,200 29,900 3.15 3.65 2.2 2.5 450.00no data
4,600 0 6.1 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 1.55 1.55 1.55 1.55 2,300 2,300
350.00 1.95 2 1.75 1.85 9,200 69,000
360.00 1.75 0 6,900
370.00 2.95 3.5 2.9 3.2 2,300 36,800
380.00 5.45 6.45 4.55 5.25 71,300 195,500
13,800 6,900 20.1 23.05 20.1 23.05 390.00 8.8 10 8.55 8.55 16,100 20,7001.5
174,800 94,300 14.85 21 14.8 18.3 400.00 12 16.8 11.75 13.05 89,700 144,9000.83
62,100 25,300 11.2 16.25 11 14 410.00 18.95 19 18.95 19 4,600 9,2000.15
92,000 34,500 7.35 13 7.35 10.3 420.00 28.05 28.05 28.05 28.05 -2,300 4,6000.05
36,800 32,200 7.4 8.5 7 8.05 430.00no data
11,500 4,600 5.25 7.95 5.05 5.1 440.00no data
48,300 39,100 3.95 6.1 3.95 5.1 450.00no data
4,600 0 6.1 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.25 3.5 2.25 3.5 0 59,800
360.00 1.75 1.75 1.75 1.75 2,300 6,900
370.00 2.8 2.8 2.8 2.8 0 34,500
380.00 4.9 5.45 4 4.75 0 124,200
6,900 0 27.2 27.2 27.2 27.2 390.00 6.05 6.05 5.9 5.9 4,600 4,6000.67
80,500 16,100 24.7 24.85 18.5 18.5 400.00 9.65 12 8.65 12 9,200 55,2000.69
36,800 9,200 17 17.75 14.25 14.7 410.00 17.5 17.5 17.5 17.5 2,300 4,6000.13
57,500 16,100 14.3 14.85 12.05 13.2 420.00 20.95 0 6,9000.12
4,600 2,300 8.95 11.05 8.95 11.05 430.00no data
6,900 2,300 7.05 7.05 7.05 7.05 440.00no data
9,200 9,200 12.45 12.45 4.95 4.95 450.00no data
4,600 0 6.1 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1.45 0 59,800
360.00 1.5 1.5 1.5 1.5 -2,300 4,600
370.00 3 3.5 3 3.25 -4,600 34,500
380.00 3.85 4.35 3.6 4.35 0 124,200
6,900 0 30.1 30.1 30.1 30.1 390.00no data
64,400 4,600 26.45 26.45 20.55 24.35 400.00 12.5 12.5 7.7 11 6,900 46,0000.71
27,600 4,600 18.25 18.8 17.6 18.8 410.00 15.7 0 2,3000.08
41,400 6,900 12 14.95 12 14.05 420.00 18.45 20.95 18.45 20.95 6,900 6,9000.17
2,300 2,300 6.7 8.95 6.7 8.95 430.00no data
4,600 2,300 9 9 7.4 7.4 440.00no data
4,600 2,300 6.1 6.1 6.1 6.1 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1 1.45 1 1.45 -4,600 59,800
360.00 1.5 1.5 1.5 1.5 0 6,900
370.00 2.8 2.8 2.8 2.8 -4,600 39,100
380.00 6.65 6.65 3.85 3.85 -18,400 124,200
6,900 -2,300 18.25 29.5 18.25 29.5 390.00no data
59,800 6,900 19.45 24.6 18.85 22.3 400.00 9.05 10 8.75 9.5 16,100 39,1000.65
23,000 9,200 18 19.25 17.4 17.4 410.00 15.7 15.7 15.7 15.7 2,300 2,3000.1
34,500 23,000 13 15 10.3 13.2 420.00no data
2,300 0 3.5 440.00no data
2,300 2,300 3 3 3 3 470.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.35 2.35 1.6 1.6 0 64,400
360.00 2.05 0 6,900
370.00 3.85 3.85 3.1 3.1 -2,300 43,700
380.00 5.5 5.7 5 5.4 -18,400 142,600
9,200 0 22.85 22.85 22.85 22.85 390.00no data
52,900 13,800 15.5 18.2 14.5 18 400.00 14.75 15 9.25 11.3 13,800 23,0000.43
13,800 9,200 15.5 15.5 13 15 410.00no data
11,500 6,900 10.15 11 8.65 9.85 420.00no data
2,300 0 3.5 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1.8 1.8 1.55 1.55 -4,600 64,400
360.00 2.05 2.05 2.05 2.05 0 6,900
370.00 5.35 5.35 4 4.1 -13,800 46,000
380.00 7.7 7.7 5.8 5.95 -66,700 161,000
9,200 9,200 24.05 24.05 23.05 23.55 390.00no data
39,100 2,300 13.1 18.1 13.1 16.65 400.00 15.3 15.75 6 6 0 9,2000.24
4,600 0 9 410.00no data
4,600 2,300 8.6 9 8.6 8.8 420.00no data
2,300 2,300 3.5 3.5 3.5 3.5 440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.5 0 69,000
360.00 3.05 0 6,900
370.00 5.25 5.95 5 5.6 6,900 59,800
380.00 8.5 8.95 8.3 8.3 9,200 227,700
36,800 6,900 11.6 11.6 11 11 400.00 19 0 9,2000.25
4,600 0 9 410.00no data
2,300 0 9 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.5 2.5 2.5 2.5 -2,300 69,000
360.00 3.05 0 6,900
370.00 4.35 6 4.35 5.4 9,200 52,900
380.00 8.25 9.45 8.25 8.8 13,800 218,500
29,900 0 12.25 13.8 12.25 12.45 400.00 19 0 9,2000.31
4,600 0 9 410.00no data
2,300 2,300 9 9 9 9 420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.4 2.4 2.4 2.4 -2,300 71,300
360.00 3.05 0 6,900
370.00 5.5 5.5 5.4 5.4 4,600 43,700
380.00 8.9 9.65 8.9 8.9 0 204,700
29,900 4,600 14 14 13.4 13.4 400.00 19 0 9,2000.31
4,600 0 9 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.5 2.6 2.5 2.6 0 73,600
360.00 3.05 0 6,900
370.00 5.95 6.2 5.5 5.8 9,200 39,100
380.00 9.8 9.8 8.55 9.6 9,200 204,700
25,300 13,800 14.3 19.05 13.75 14 400.00 19 0 9,2000.36
4,600 2,300 9 9 9 9 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.3 0 73,600
360.00 3.05 0 6,900
370.00 4.7 4.9 4.7 4.9 4,600 29,900
380.00 8.8 9.5 8 8 -6,900 195,500
11,500 2,300 14.95 16.05 14.95 16.05 400.00 19 19 19 19 2,300 9,2000.8
2,300 0 11.8 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1.75 2.5 1.75 2.3 4,600 73,600
360.00 2.85 3.05 2.85 3.05 2,300 6,900
370.00 4.65 5.9 4.65 5.65 25,300 25,300
380.00 6.8 9.35 6.8 8.95 165,600 202,400
9,200 2,300 15 15 14.5 14.5 400.00 23 23 23 23 0 6,9000.75
2,300 0 11.8 11.8 11.8 11.8 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 3 3 2 2 -6,900 69,000
360.00 5 0 4,600
380.00 5.35 5.35 5.25 5.25 9,200 36,800
6,900 0 21.55 400.00 17.25 0 6,9001
2,300 2,300 22.5 22.5 22.5 22.5 410.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 3 3 2.55 2.55 0 75,900
360.00 5 0 4,600
380.00 4.5 4.5 4.5 4.5 2,300 27,600
6,900 0 21.55 400.00 17.25 0 6,9001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.55 0 75,900
360.00 5 0 4,600
380.00 4.5 0 25,300
6,900 0 21.55 400.00 17.25 0 6,9001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.55 2.55 2.55 2.55 0 75,900
360.00 5 0 4,600
380.00 4.5 0 25,300
6,900 0 21.55 400.00 17.25 0 6,9001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.5 2.5 2.5 2.5 0 75,900
360.00 5 5 5 5 0 4,600
380.00 4.5 4.5 4.5 4.5 2,300 25,300
6,900 0 21.55 400.00 17.25 0 6,9001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 3 3 2.95 2.95 -2,300 75,900
360.00 3.35 0 4,600
380.00 7.7 0 23,000
6,900 4,600 24 24 21.55 21.55 400.00 17.25 0 6,9001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 3 3.05 3 3.05 -2,300 78,200
360.00 3.35 0 4,600
380.00 8 8 7.05 7.7 11,500 23,000
2,300 0 20.05 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.3 0 80,500
360.00 3.35 0 4,600
380.00 8.85 9 8.85 9 9,200 11,500
2,300 0 20.05 20.05 20.05 20.05 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 3.45 4.3 3.45 4.3 -2,300 80,500
360.00 3.35 0 4,600
380.00 6.5 6.5 6.5 6.5 2,300 2,300
2,300 0 23 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4 4 4 4 -4,600 82,800
360.00 3.35 0 4,600
2,300 0 23 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.25 0 87,400
360.00 3.35 0 4,600
2,300 0 23 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.6 4.6 4.25 4.25 -6,900 87,400
360.00 3.35 0 4,600
2,300 0 23 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.8 4.8 4.5 4.5 -2,300 94,300
360.00 3.35 0 4,600
2,300 2,300 23 23 23 23 400.00 17.25 0 6,9003
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.8 4.8 4.8 4.8 -2,300 96,600
360.00 3.35 0 4,600
400.00 17.25 0 6,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.85 4.85 4.85 4.85 0 98,900
360.00 3.35 0 4,600
400.00 16 17.25 16 17.25 4,600 6,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 3.5 3.5 2.55 2.55 -2,300 98,900
360.00 3.35 0 4,600
400.00 50 50 50 50 2,300 2,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 3 3.1 2.5 2.8 -20,700 101,200
360.00 3.35 0 4,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 3 3 2.8 2.8 -18,400 121,900
360.00 3.35 0 4,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 3 3 2.8 2.95 -25,300 140,300
360.00 4.35 4.35 3.35 3.35 0 4,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 4.6 4.6 3.4 3.55 -55,200 165,600
360.00 7.5 0 4,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 5.25 5.25 4.3 4.7 -43,700 220,800
360.00 7.5 0 4,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 2.4 0 2,300
350.00 5.3 5.35 5.05 5.25 -9,200 264,500
360.00 7.5 0 4,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
320.00 3 3 2.4 2.4 2,300 2,300
350.00 6 6.5 5 5.25 273,700 273,700
360.00 7.5 7.5 7.5 7.5 4,600 4,600