info@tamealps.com +91 94145 70283

Britannia Industries Limited (BRITANNIA) 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
23 Jul 2021 3427.00 3452.50 3425.30 3439.80 0.42% 247778 8522.82 65.37
22 Jul 2021 3449.50 3449.50 3415.00 3425.30 -0.24% 389457 13358.00 72.08
20 Jul 2021 3455.00 3466.95 3426.50 3433.55 -0.48% 152954 5265.70 49.09
19 Jul 2021 3440.40 3457.50 3426.10 3450.15 0.27% 226731 7809.28 54.78
16 Jul 2021 3460.00 3472.70 3437.10 3441.00 -0.57% 399006 13758.54 72.40
15 Jul 2021 3503.00 3503.00 3455.50 3460.85 -0.71% 264604 9172.51 52.32
14 Jul 2021 3474.00 3488.15 3454.15 3485.75 0.01% 458955 15937.16 69.02
13 Jul 2021 3488.75 3489.45 3465.10 3485.50 0.44% 182918 6358.67 54.80
12 Jul 2021 3482.20 3500.00 3464.10 3470.40 -0.16% 146119 5082.47 53.87
09 Jul 2021 3491.00 3518.00 3468.00 3475.95 -0.44% 595359 20742.71 62.95
08 Jul 2021 3499.00 3525.90 3473.25 3491.40 -0.85% 627227 21890.95 64.02
07 Jul 2021 3521.00 3542.00 3506.00 3521.35 0.07% 524482 18481.76 54.38
06 Jul 2021 3526.00 3533.85 3508.65 3519.00 -0.13% 282115 9930.03 60.65
05 Jul 2021 3564.00 3584.50 3512.40 3523.55 -0.61% 519061 18353.00 67.41
02 Jul 2021 3609.00 3609.00 3535.00 3545.30 -1.40% 292855 10408.11 53.71
01 Jul 2021 3640.00 3661.00 3580.65 3595.80 -1.48% 612678 22173.24 73.93 High delivery volume with negative change
30 Jun 2021 3675.00 3690.00 3632.95 3649.65 -0.21% 428387 15643.96 66.26
29 Jun 2021 3655.00 3667.10 3610.05 3657.15 -0.28% 357263 13013.14 37.66
28 Jun 2021 3670.05 3685.00 3643.00 3667.25 -0.08% 181793 6659.10 49.56
25 Jun 2021 3709.90 3709.90 3644.90 3670.05 -0.52% 176772 6485.22 34.17
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 3456 3456 3456 3456 1 200 0% INF%
03 May, 2021 3469 3469 3469 3469 1 400 0.38% 100%
04 May, 2021 3449.1 3459 3444.05 3444.05 12 2,800 -0.72% 600%
05 May, 2021 3464 3465 3460 3465 4 3,400 0.61% 21.43%
06 May, 2021 3498 3498 3466 3470 4 3,800 0.14% 11.76%
07 May, 2021 3482 3485 3466.8 3466.8 4 4,000 -0.09% 5.26%
10 May, 2021 3440.4 3444.65 3424 3432.65 29 9,200 -0.99% 130%
11 May, 2021 3432.65 3432.65 3420 3427 19 12,400 -0.16% 34.78%
12 May, 2021 3440 3445.95 3420 3433.15 17 10,600 0.18% -20.45%
14 May, 2021 3447.2 3519 3447.2 3492.95 24 9,800 1.74% -8.89% Short Covering
17 May, 2021 3516.75 3519.4 3484.6 3484.6 26 10,200 -0.24% 4.08%
18 May, 2021 3499.05 3527.6 3485 3514 23 12,800 0.84% 25.49%
19 May, 2021 3514 3535.35 3514 3515.4 27 12,600 0.04% -1.61%
20 May, 2021 3460 3463.15 3419.7 3426 76 22,400 -2.54% 77.78% Fresh Short
21 May, 2021 3426 3439.85 3419 3437.75 24 25,000 0.34% 11.61%
24 May, 2021 3427.9 3429 3390.2 3393.15 115 43,800 -1.3% 75.2% Fresh Short
25 May, 2021 3382.5 3468 3382.5 3463.2 150 39,800 2.06% -11.17% Short Covering
26 May, 2021 3462.05 3490.6 3442.2 3451.05 37 39,400 -0.35% -1.03%
27 May, 2021 3451.05 3460.05 3439.9 3451.05 44 43,800 0% 11.17%
28 May, 2021 3473.1 3473.1 3440 3452.45 56 51,400 0.04% 17.35%
31 May, 2021 3452.45 3481.3 3452.45 3472.4 53 52,400 0.58% 1.95%
01 Jun, 2021 3469.3 3493.15 3467.75 3481.2 50 50,200 0.25% -4.58%
02 Jun, 2021 3490.65 3512.2 3490 3506.55 73 50,600 0.73% 0.8%
03 Jun, 2021 3506.55 3524.85 3502 3515.8 54 51,800 0.26% 2.37%
04 Jun, 2021 3508 3533.9 3502 3510.7 64 52,000 -0.15% 0.39%
07 Jun, 2021 3510.7 3576.25 3502 3566.6 133 56,600 1.59% 8.85% Fresh Long
08 Jun, 2021 3576.8 3639.8 3560.3 3620.9 136 51,800 1.52% -10.21% Short Covering
09 Jun, 2021 3598.75 3626.95 3584.05 3595.3 155 54,200 -0.71% 4.63%
10 Jun, 2021 3590.05 3626.85 3578 3597.75 95 55,400 0.07% 2.21%
11 Jun, 2021 3601.45 3611.5 3580 3586.2 79 58,600 -0.32% 5.78%
14 Jun, 2021 3559.8 3615 3540.55 3608.95 194 65,600 0.63% 11.95%
15 Jun, 2021 3619.1 3652 3619.1 3646.4 186 69,400 1.04% 5.79% Fresh Long
16 Jun, 2021 3646.45 3665 3632 3658.25 180 68,800 0.32% -0.88%
17 Jun, 2021 3631.25 3680 3625.65 3672.05 263 75,000 0.38% 9.01%
18 Jun, 2021 3665 3693.9 3624.15 3641.25 686 113,400 -0.84% 51.2%
21 Jun, 2021 3610 3668.95 3610 3666.1 2866 520,400 0.68% 358.91%
22 Jun, 2021 3677.9 3680.5 3630 3663.4 5161 1,331,200 -0.07% 155.8%
23 Jun, 2021 3678 3691.8 3643.8 3670.3 2892 1,669,600 0.19% 25.42%
24 Jun, 2021 3663.2 3715.25 3663.15 3703.3 2322 1,702,000 0.9% 1.94%
25 Jun, 2021 3713.15 3715.85 3659 3685.35 1401 1,705,200 -0.48% 0.19%
28 Jun, 2021 3686.6 3703.5 3661.1 3690.75 1020 1,729,800 0.15% 1.44%
29 Jun, 2021 3675 3682.4 3619.1 3667.75 2539 1,833,200 -0.62% 5.98%
30 Jun, 2021 3675.2 3702.7 3642 3653.4 1733 1,849,600 -0.39% 0.89%
01 Jul, 2021 3651.05 3673.45 3602.1 3612.05 2099 1,948,200 -1.13% 5.33% Fresh Short
02 Jul, 2021 3612.05 3612.05 3555.2 3563.65 1943 2,041,800 -1.34% 4.8% Fresh Short
05 Jul, 2021 3576.95 3598.75 3532 3543.05 3409 2,227,000 -0.58% 9.07%
06 Jul, 2021 3547.75 3548.8 3526.7 3537.2 1672 2,280,200 -0.17% 2.39%
07 Jul, 2021 3538 3559 3516.05 3547.15 2662 2,247,200 0.28% -1.49%
08 Jul, 2021 3510.05 3542.6 3491.25 3507.8 4913 2,302,200 -1.11% 2.45% Fresh Short
09 Jul, 2021 3509.6 3534 3481.9 3494.05 3566 2,257,400 -0.39% -2.02%
12 Jul, 2021 3500.9 3514.15 3481.05 3487.1 1051 2,276,600 -0.2% 0.85%
13 Jul, 2021 3505.5 3505.5 3476.15 3495.5 1416 2,228,200 0.24% -2.22%
14 Jul, 2021 3504.5 3504.55 3470.3 3490.95 1654 2,262,000 -0.13% 1.52%
15 Jul, 2021 3499.25 3505 3468 3473.65 1628 2,290,200 -0.5% 1.25%
16 Jul, 2021 3468.05 3484.9 3451 3454.1 1818 2,278,000 -0.56% -0.54%
19 Jul, 2021 3446.5 3468.05 3435.15 3455.35 1614 2,291,200 0.04% 0.58%
20 Jul, 2021 3460.05 3471.25 3431.75 3435.35 2029 2,302,000 -0.58% 0.47%
22 Jul, 2021 3447.8 3447.8 3418.1 3433.75 1448 2,307,600 -0.05% 0.24%
23 Jul, 2021 3437.05 3453.15 3429.4 3443.55 2050 2,240,600 0.29% -3.08%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.5 0 200
3100.00 2.5 0 4,400
600 0 265 3200.00 2 2.5 1.25 1.25 -1,800 17,40029
3280.00 10 0 200
1,600 -600 139.55 146.9 139.55 146.9 3300.00 6.65 6.65 1.55 1.7 -8,600 39,20024.5
3380.00 17 0 3,400
13,800 -3,000 54.9 63.25 45 50.95 3400.00 15.15 16.05 7.5 8.1 -43,600 98,0007.1
200 200 42.2 42.2 42.2 42.2 3420.00 21.45 22.3 13.35 14.1 -2,600 11,80059
23,000 -10,600 34.65 40.7 23 24.85 3440.00 26.75 30 20 22.1 -3,200 8,4000.37
85,600 22,200 24.5 27.35 16.35 17.55 3460.00 41.3 41.3 41.3 41.3 -200 6,0000.07
45,600 400 19.35 19.35 11 11.6 3480.00 48.2 61.15 48.2 50 -1,000 13,6000.3
185,400 -3,200 13.65 14.65 7.7 8.55 3500.00 74.7 76.9 60 61.75 -11,800 102,4000.55
26,800 2,400 11 11 5.15 5.5 3520.00 71.95 0 6000.02
41,000 3,000 8 8 4.7 5.2 3540.00 107 107 98.7 98.7 -200 6,2000.15
27,200 -1,200 6.85 6.85 3.95 4.5 3560.00 125.1 125.1 125.1 125.1 -200 1,0000.04
8,000 -400 4.05 4.85 4 4.85 3580.00 125.9 0 2,2000.28
95,800 -16,800 4 4.7 2.75 3.1 3600.00 169 169 154.05 160 -2,200 42,6000.44
2,600 -2,200 3 3.75 2.9 3.65 3620.00 154.65 0 1,0000.38
15,200 -2,200 3.1 3.15 0.7 1 3640.00 210.05 0 2,8000.18
4,800 0 3.75 3660.00 175.7 0 2000.04
10,000 -2,400 2.95 3.25 1.45 1.45 3680.00 248.25 0 1,2000.12
118,000 -17,600 2.65 3 1.35 1.6 3700.00 248.5 248.5 248.5 248.5 0 17,8000.15
3,200 -200 1.75 1.75 1.2 1.2 3740.00no data
200 0 11.2 3780.00no data
49,200 -9,400 2 2.15 1 1.1 3800.00 366.3 0 4000.01
12,200 -5,800 0.8 1.3 0.1 0.15 3900.00 454.45 454.45 454.45 454.45 200 8000.07
32,600 -2,200 0.4 1 0.1 0.4 4000.00no data
6,200 0 0.35 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3000.00 1.5 1.5 1.5 1.5 200 200
3100.00 2.5 2.5 2.5 2.5 200 4,400
600 0 265 3200.00 4.85 4.85 2.7 2.85 -800 19,20032
3280.00 10 10 10 10 200 200
2,200 -600 136.2 139 136.15 138.6 3300.00 6.65 6.65 4.75 4.8 -400 47,80021.73
3380.00 17 0 3,400
16,800 2,200 63 63 52.25 54.2 3400.00 21.75 25 17.75 19.6 -4,200 141,6008.43
3420.00 34.35 34.35 25.8 27.6 0 14,400
33,600 19,000 36 39 30.1 32.6 3440.00 40 47.8 34.3 36 -400 11,6000.35
63,400 11,200 35 35 23.2 24.65 3460.00 53.75 55.55 50 53.5 600 6,2000.1
45,200 2,200 29 29 17.2 18.2 3480.00 68.6 69.55 56 63.6 -1,600 14,6000.32
188,600 -13,200 20.1 20.1 0.05 13.4 3500.00 77 99.4 75 78.7 -5,800 114,2000.61
24,400 -10,600 14.1 14.2 8.95 9.75 3520.00 71.95 0 6000.02
38,000 -8,000 11.2 11.2 6.8 7.25 3540.00 108.9 108.9 108.9 108.9 -200 6,4000.17
28,400 -1,000 9 9 5.25 5.45 3560.00 134.5 134.55 134.5 134.55 200 1,2000.04
8,400 -200 4.95 12.2 4.95 4.95 3580.00 125.9 0 2,2000.26
112,600 -4,000 7.1 7.5 3.45 3.8 3600.00 179 179 165 175.05 -2,000 44,8000.4
4,800 -200 4.2 4.2 3.7 3.7 3620.00 154.65 0 1,0000.21
17,400 400 5.45 5.65 2.15 2.3 3640.00 210.05 210.05 210.05 210.05 -200 2,8000.16
4,800 2,400 4.95 5 3.05 3.75 3660.00 175.7 0 2000.04
12,400 -3,600 4.9 5.75 2.2 2.2 3680.00 248.25 248.25 248.25 248.25 -200 1,2000.1
135,600 -4,800 4.05 5 1.4 2.65 3700.00 267.95 267.95 267.95 267.95 -200 17,8000.13
3,400 0 2.9 2.9 2.9 2.9 3740.00no data
200 0 11.2 3780.00no data
58,600 -4,200 3 3.3 1.85 2.15 3800.00 366.35 366.35 366.3 366.3 -200 4000.01
18,000 -2,600 1.8 1.8 1.6 1.6 3900.00 403.4 0 6000.03
34,800 -600 0.85 1.2 0.85 1 4000.00no data
6,200 -200 0.35 0.35 0.35 0.35 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 2.95 2.95 2.95 2.95 400 4,200
600 0 265 3200.00 3.6 5.45 3.6 4.6 1,000 20,00033.33
2,800 -200 169 169 146.7 146.7 3300.00 5.25 8.65 5.1 6.65 -1,400 48,20017.21
3380.00 17 0 3,400
14,600 6,000 79.95 87 59 59.05 3400.00 21.15 25.6 16.45 21.75 -6,400 145,8009.99
3420.00 33.95 33.95 33.75 33.75 0 14,400
14,600 8,800 57.95 58.2 36.55 37.6 3440.00 38 43.1 36.1 41.05 600 12,0000.82
52,200 -20,000 43.25 50 28.45 30.35 3460.00 43.3 56.9 39.2 49.2 -2,400 5,6000.11
43,000 -200 35.5 40.45 22.05 23.55 3480.00 53.2 70 53.15 63.2 -1,000 16,2000.38
201,800 1,800 28 32 17.3 17.95 3500.00 63.95 85 60.5 80 -4,000 120,0000.59
35,000 6,600 21.45 25.4 13.5 14.1 3520.00 71.95 0 6000.02
46,000 -1,800 16.9 20 10.35 11.15 3540.00 94.4 94.4 93.2 93.25 -400 6,6000.14
29,400 2,000 14.85 15.95 7.85 8.5 3560.00 123.6 123.6 123.6 123.6 0 1,0000.03
8,600 0 12.3 13.15 4.95 4.95 3580.00 125.9 125.9 125.9 125.9 200 2,2000.26
116,600 -4,200 10.65 11.5 6.65 7.1 3600.00 141 168.65 141 167.9 -1,400 46,8000.4
5,000 -400 8.7 8.7 4.2 4.2 3620.00 154.65 0 1,0000.2
17,000 0 5 5 5 5 3640.00 199.5 199.5 199.5 199.5 0 3,0000.18
2,400 0 4 4 4 4 3660.00 175.7 0 2000.08
16,000 -4,400 13.95 13.95 0.3 4 3680.00 229.25 0 1,4000.09
140,400 -10,800 5.95 6.8 4.3 4.7 3700.00 259 259 259 259 0 18,0000.13
3,400 0 5.5 3740.00no data
200 0 11.2 3780.00no data
62,800 -8,000 3.3 4.25 3 3.2 3800.00 330.8 330.85 330.8 330.85 200 6000.01
20,600 -7,200 1 3.9 0.6 1.75 3900.00 403.4 0 6000.03
35,400 -6,000 1.5 1.95 1.05 1.1 4000.00no data
6,400 -400 1 1 0.55 1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 3.05 3.05 2.5 2.55 -400 3,800
600 0 260 265 260 265 3200.00 4.7 5.45 3.25 5.45 -800 19,00031.67
3,000 200 164.35 166 160 160 3300.00 8.55 8.55 6.55 6.95 -9,000 49,60016.53
3380.00 17 0 3,400
8,600 1,200 65.15 86 65.15 78.6 3400.00 24.95 28.55 17 20 -14,600 152,20017.7
3420.00 34.65 34.65 23.6 27 11,200 14,400
5,800 5,800 67 67 51 54.8 3440.00 43.95 45.45 30.95 36.45 6,600 11,4001.97
72,200 43,200 42 52.05 35.4 45.7 3460.00 50.1 51.1 39.55 48.9 -2,200 8,0000.11
43,200 -1,800 33.1 41.35 28.4 35.65 3480.00 64.05 64.05 52 59.75 -600 17,2000.4
200,000 11,600 24.85 32 22.35 27.6 3500.00 80 80.05 62.1 70.55 -6,400 124,0000.62
28,400 2,000 17 25 16.85 21.25 3520.00 71.95 0 6000.02
47,800 -9,600 15.85 19.65 12.6 16.65 3540.00 99.6 103 99.6 103 -200 7,0000.15
27,400 1,400 11.55 15.2 10 13.35 3560.00 110.5 110.5 110.5 110.5 0 1,0000.04
8,600 -1,200 12 12.3 9.95 12.3 3580.00 131.4 131.45 131.4 131.45 -400 2,0000.23
120,800 -21,800 8.95 11.2 6.3 9.45 3600.00 159 165 145.5 153.5 -2,400 48,2000.4
5,400 2,800 5 9.9 5 8.7 3620.00 154.65 0 1,0000.19
17,000 0 7 7 7 7 3640.00 167.55 0 3,0000.18
2,400 0 9.45 3660.00 175.7 0 2000.08
20,400 800 6.25 8 6.25 7.45 3680.00 242.55 243.4 227.3 229.25 -200 1,4000.07
151,200 -6,400 5.75 6.75 4.5 5.95 3700.00 237.25 256 237.25 256 200 18,0000.12
3,400 200 5.75 5.75 5.5 5.5 3740.00no data
200 0 11.2 3780.00no data
70,800 1,200 2.65 3.9 2.65 3.6 3800.00 343.45 343.45 343.4 343.4 0 4000.01
27,800 -2,800 5 5 1 1.35 3900.00 403.4 0 6000.02
41,400 -8,400 1.15 1.6 1.15 1.5 4000.00no data
6,800 200 1 1 1 1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 3.9 3.95 2.5 3.15 1,000 4,200
600 600 273.1 273.1 269.85 269.85 3200.00 5 5 4 4.6 400 19,80033
2,800 1,600 178.25 179.85 163.65 163.65 3300.00 6 8.75 6 8.55 8,800 58,60020.93
3380.00 17 0 3,400
7,400 4,000 107.85 107.85 76 77.25 3400.00 19.05 23 19 21.85 14,000 166,80022.54
3420.00 55.55 55.55 27.1 30.1 1,000 3,200
3440.00 76.85 76.85 34 38.55 4,400 4,800
29,000 19,600 58.4 58.4 43 45.15 3460.00 48.75 50.25 43.55 49.5 5,800 10,2000.35
45,000 -600 46.8 51 35.05 36.15 3480.00 50 62.05 50 61.8 400 17,8000.4
188,400 27,200 40.05 42.2 28 29.3 3500.00 65.4 76 64.45 72.6 600 130,4000.69
26,400 3,400 35 35 22.25 23.1 3520.00 71.95 0 6000.02
57,400 9,000 26.15 28.15 17.6 18.6 3540.00 94.8 94.8 94.75 94.75 -200 7,2000.13
26,000 3,200 21 21 13.9 14.85 3560.00 108.35 108.35 108.35 108.35 0 1,0000.04
9,800 -400 16 16.6 11.95 12.1 3580.00 125 125.15 125 125.15 0 2,4000.24
142,600 -12,600 13.95 14.9 8.95 9.5 3600.00 140.15 153 140.15 153 -200 50,6000.35
2,600 -200 10 10 10 10 3620.00 154.65 0 1,0000.38
17,000 -1,200 7.8 9.65 6.7 7 3640.00 167.55 0 3,0000.18
2,400 0 9.45 3660.00 175.7 0 2000.08
19,600 -400 5.4 6.4 5.35 6.4 3680.00 196 0 1,6000.08
157,600 -17,000 8.25 8.25 5.45 5.8 3700.00 235.55 238.65 233.6 238.65 0 17,8000.11
3,200 400 6.15 8 6.1 8 3740.00no data
200 0 11.2 3780.00no data
69,600 4,400 4.35 4.55 3.35 3.9 3800.00 326.75 0 4000.01
30,600 -1,200 2.3 2.3 1.8 2.05 3900.00 403.4 0 6000.02
49,800 -7,800 2.25 2.7 1.25 1.3 4000.00no data
6,600 -200 1 1 1 1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 3.5 3.5 3.3 3.3 1,800 3,200
3200.00 5.5 5.5 4.05 4.1 -1,000 19,400
1,200 0 198.4 3300.00 8.5 9.3 7.2 7.55 600 49,80041.5
3380.00 17 0 3,400
3,400 800 115.3 115.35 97 97 3400.00 19.25 22.3 17 19.25 10,800 152,80044.94
3420.00 27.2 35.9 16.5 24 200 2,200
3440.00 33.7 0 400
9,400 6,800 67.8 67.8 57 57.75 3460.00 55 55 37.2 42.6 4,400 4,4000.47
45,600 12,000 63.25 67 47.2 47.8 3480.00 44 58.1 44 52.5 3,600 17,4000.38
161,200 30,000 53.45 57.95 38.55 39.35 3500.00 56.8 70 56.55 64.75 4,000 129,8000.81
23,000 10,400 46 47.25 31.6 31.85 3520.00 71.95 71.95 71.95 71.95 0 6000.03
48,400 3,400 38.35 40 25.15 26.15 3540.00 86.25 92.05 86.1 92.05 -400 7,4000.15
22,800 1,200 25 25.05 20.5 21 3560.00 105.5 105.5 105.1 105.1 0 1,0000.04
10,200 2,200 22.15 22.4 16.8 17 3580.00 122.7 122.7 122.7 122.7 0 2,4000.24
155,200 -2,200 19.75 21.7 13.5 13.85 3600.00 128.4 142.3 127.45 138.65 -800 50,8000.33
2,800 0 23 23 10.3 10.3 3620.00 154.65 154.65 154.65 154.65 -200 1,0000.36
18,200 -400 11 11 8.05 11 3640.00 167.55 0 3,0000.16
2,400 200 17.85 17.85 9.45 9.45 3660.00 175.7 0 2000.08
20,000 -1,800 6.3 10.05 6.3 10.05 3680.00 196 0 1,6000.08
174,600 -4,800 9.15 10.8 7.05 8.2 3700.00 231.65 231.65 230.95 231.2 0 17,8000.1
2,800 -1,200 7 9.95 3.75 6.65 3740.00no data
200 0 11.2 3780.00no data
65,200 -6,800 5 5 3.2 4.35 3800.00 326.75 0 4000.01
31,800 -4,800 3 4 2.1 2.8 3900.00 403.4 0 6000.02
57,600 -4,800 2.25 2.35 1.6 2.25 4000.00no data
6,800 -400 0.5 1.45 0.5 1.45 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 2.1 0 1,400
3200.00 5 5 4.2 4.45 -400 20,400
1,200 0 196.95 198.4 196.95 198.4 3300.00 10 10 7.35 7.6 400 49,20041
3380.00 17 0 3,400
2,600 400 110.6 111 100 109.3 3400.00 20.4 23.65 16.95 17.25 4,600 142,00054.62
3420.00 30.35 0 2,000
3440.00 48.2 48.2 33.7 33.7 0 400
2,600 2,600 99.05 99.05 58.2 63.75 3460.00no data
33,600 4,600 65.25 65.25 46.25 58.6 3480.00 49.15 58.2 44.65 45.85 400 13,8000.41
131,200 16,600 52.95 52.95 42.75 49.3 3500.00 56 69.65 54.4 56.5 3,600 125,8000.96
12,600 0 38.55 44.1 38 43 3520.00 73.6 81.1 73.6 81.05 200 6000.05
45,000 3,200 36.25 38.15 29.35 33.8 3540.00 83.4 86 83.4 86 -1,000 7,8000.17
21,600 1,600 31.35 31.35 23.8 27.7 3560.00 103.35 0 1,0000.05
8,000 -1,200 21.85 23.95 20.35 22.05 3580.00 124 124 115 115 200 2,4000.3
157,400 8,800 21.1 21.1 16 18.2 3600.00 128 141.15 125.1 125.2 -2,800 51,6000.33
2,800 0 12 12 12 12 3620.00 147.75 147.8 147.75 147.8 400 1,2000.43
18,600 -1,000 8.25 13.4 8.2 13 3640.00 167.55 0 3,0000.16
2,200 0 10.9 16.55 8.55 9.8 3660.00 175.7 0 2000.09
21,800 -600 10 13.2 7 10.05 3680.00 196 0 1,6000.07
179,400 -8,000 10.65 10.8 8.4 8.95 3700.00 222.5 231.8 222.5 228.95 0 17,8000.1
4,000 0 5.6 5.6 5.6 5.6 3740.00no data
200 0 11.2 3780.00no data
72,000 -4,800 5.25 5.85 4.45 4.95 3800.00 320.45 338.5 320.45 326.75 0 4000.01
36,600 -1,400 3.45 4 3 3.05 3900.00 403.4 0 6000.02
62,400 -2,400 4.45 4.45 2.3 3 4000.00no data
7,200 0 2.25 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 2.1 0 1,400
3200.00 3.9 5.95 3.85 4.3 -800 20,800
1,200 -200 201 201 200.95 200.95 3300.00 10 10.4 8 8.15 1,000 48,80040.67
3380.00 19.65 19.65 17 17 3,200 3,400
2,200 0 108.05 117.35 108 116.55 3400.00 21.65 25.45 18.65 19.2 4,200 137,40062.45
3420.00 30.35 30.35 30.35 30.35 2,000 2,000
3440.00 82.45 82.45 82.45 82.45 200 400
29,000 20,000 68 68 56 65.25 3480.00 51.25 61 46 48.3 2,000 13,4000.46
114,600 14,600 56.05 56.05 46.3 53.65 3500.00 66 67.75 55 56 -1,000 122,2001.07
12,600 -1,200 45.5 47.55 39.1 44.8 3520.00 74.6 0 4000.03
41,800 1,600 40.95 41.5 33 37.9 3540.00 89.55 93.4 89.55 90.2 -600 8,8000.21
20,000 200 32.9 33.5 27.65 31.4 3560.00 103.4 103.4 103.35 103.35 400 1,0000.05
9,200 0 29 3580.00 120.8 120.8 120.8 120.8 -200 2,2000.24
148,600 -2,200 22.95 25 19 21.75 3600.00 130.95 139 125 125 -1,400 54,4000.37
2,800 0 28.4 3620.00 152.6 152.6 152.55 152.55 -400 8000.29
19,600 -1,000 14.1 16.5 14 16.05 3640.00 167.55 0 3,0000.15
2,200 0 15.9 3660.00 175.7 0 2000.09
22,400 -1,200 14 14 11.3 13.2 3680.00 196 0 1,6000.07
187,400 -9,800 12.6 12.6 10 11.8 3700.00 222.65 227.15 220 227.15 0 17,8000.09
4,000 -400 9 9 8 8 3740.00no data
200 0 11.2 3780.00no data
76,800 -600 7.2 7.4 5.8 6.15 3800.00 317.65 318.85 317.65 318.8 0 4000.01
38,000 -2,200 3.95 5 3.7 4.3 3900.00 403.4 0 6000.02
64,800 -2,800 3.8 3.8 3 3.4 4000.00no data
7,200 -200 2.25 2.25 2.25 2.25 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 7.9 7.9 2.1 2.1 0 1,400
3200.00 6 6 4.4 4.8 -2,600 21,600
1,400 -200 214.55 214.55 214.55 214.55 3300.00 9.85 10.45 8.55 10.15 5,000 47,80034.14
3380.00 20.05 0 200
2,200 400 125.7 127.55 112 113.5 3400.00 22.15 24.95 20.4 23.85 6,200 133,20060.55
3440.00 41 0 200
9,000 4,200 76.5 81.3 62 64.1 3480.00 51 57.95 47.8 51.1 0 11,4001.27
100,000 16,600 68 70 51.45 53.65 3500.00 58.55 66.6 55 64.45 2,400 123,2001.23
13,800 -800 58 60 43.85 45.55 3520.00 74.55 74.6 74.55 74.6 200 4000.03
40,200 1,000 50.75 52.35 38 39.1 3540.00 88.55 90 88.55 89.4 400 9,4000.23
19,800 -200 40.9 44 31.4 32.75 3560.00 99.15 99.15 97.4 97.4 400 6000.03
9,200 400 34.9 34.9 29 29 3580.00 109.95 113.9 109.95 113.9 0 2,4000.26
150,800 11,200 32 33.95 22.55 23.7 3600.00 129 133.75 122.5 133.4 -200 55,8000.37
2,800 0 28.4 3620.00 149.35 149.4 149.35 149.4 200 1,2000.43
20,600 0 24.45 25 15.95 17 3640.00 167.55 167.55 167.55 167.55 -200 3,0000.15
2,200 -200 18.05 18.05 14.05 15.9 3660.00 175.7 0 2000.09
23,600 400 19.75 19.75 12.5 14.5 3680.00 196 0 1,6000.07
197,200 -3,400 17.15 18 12.05 12.55 3700.00 206.2 229.2 206.2 224.55 -800 17,8000.09
4,400 0 12.5 3740.00no data
200 0 11.2 3780.00no data
77,400 4,000 9.1 9.85 7.05 7.3 3800.00 313 0 4000.01
40,200 1,000 4.95 6.45 4.05 4.6 3900.00 403.4 0 6000.01
67,600 1,000 4.6 5 3 3.35 4000.00no data
7,400 -200 1.05 2.65 1.05 2.65 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 3.8 4.05 3.8 4.05 200 1,400
3200.00 6.95 6.95 5.35 6.35 -800 24,200
1,600 600 216.9 216.9 210 210 3300.00 11.1 13.75 9.3 11.5 2,800 42,80026.75
3380.00 20.05 0 200
1,800 200 139.5 139.5 120 125.7 3400.00 24.4 30 19.9 25.9 10,600 127,00070.56
3440.00 41 0 200
4,800 2,200 85.65 94.2 72 73.45 3480.00 55.9 61.6 43.1 57.3 4,200 11,4002.38
83,400 24,800 66.25 85.5 58.25 62.85 3500.00 69.35 74.9 50.25 68.55 6,800 120,8001.45
14,600 2,600 57.95 74.1 52.95 54.3 3520.00 78.6 78.6 78.6 78.6 200 2000.01
39,200 1,200 47.5 65.65 43.65 46.35 3540.00 98.05 98.05 81.4 90 200 9,0000.23
20,000 400 45.95 57 39.15 40.75 3560.00 108.3 108.3 108.3 108.3 200 2000.01
8,800 -400 42.75 51 30 35.4 3580.00 117.4 117.4 98.3 98.3 200 2,4000.27
139,600 11,000 34.05 43.5 28.4 30 3600.00 126 144.65 108.15 134.6 -1,600 56,0000.4
2,800 200 28.45 28.45 28.4 28.4 3620.00 120.95 0 1,0000.36
20,600 -200 25.85 32.65 21.25 22.9 3640.00 170.15 170.15 170.1 170.1 0 3,2000.16
2,400 -200 20 20 18.05 18.05 3660.00 175.7 0 2000.08
23,200 600 31.2 31.2 20 20 3680.00 196 0 1,6000.07
200,600 600 20.05 23.55 15.55 16.65 3700.00 196 224.5 196 217.15 -200 18,6000.09
4,400 -400 12 12.5 12 12.5 3740.00no data
200 0 11.2 3780.00no data
73,400 -1,000 9.35 12.45 9 9.3 3800.00 313 313 313 313 200 4000.01
39,200 200 7.5 8.55 6 6.05 3900.00 403.4 0 6000.02
66,600 800 4.2 4.7 3.65 4.05 4000.00no data
7,600 -600 1.35 1.65 1.3 1.3 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 2.65 4.5 2.5 3.5 200 1,200
3200.00 6.05 7.5 5.9 6.25 400 25,000
1,000 600 245.95 245.95 212 220 3300.00 10 13.95 9.75 11.1 4,600 40,00040
3380.00 20.05 20.05 20.05 20.05 200 200
1,600 1,000 159 159 118.8 124.4 3400.00 20.85 29 19.5 24.4 21,200 116,40072.75
3440.00 41 41 41 41 200 200
2,600 2,600 80 82 70.7 81.75 3480.00 41 51 40.95 51 400 7,2002.77
58,600 32,400 81.5 93.45 63.5 70.25 3500.00 56.9 70.35 46.65 60.95 6,800 114,0001.95
12,000 7,200 85.45 85.45 55.25 61.05 3520.00no data
38,000 11,200 56.25 74.3 47.95 53 3540.00 71.35 94 67.55 84.4 2,400 8,8000.23
19,600 -1,400 61 63.5 41.4 46.3 3560.00no data
9,200 -1,000 53.5 54.45 35.65 40.25 3580.00 113 119.5 113 119.45 600 2,2000.24
128,600 10,600 43.1 48.4 31.4 34.95 3600.00 102.95 138 102.95 127 2,000 57,6000.45
2,600 200 35.55 35.55 35.55 35.55 3620.00 120.95 0 1,0000.38
20,800 4,000 35.9 37.95 24.55 25.85 3640.00 164.65 164.7 164.65 164.7 0 3,2000.15
2,600 -400 30 30.25 18.05 18.05 3660.00 175.7 175.7 175.7 175.7 -200 2000.08
22,600 800 20 22.25 20 22.15 3680.00 196 196 196 196 -200 1,6000.07
200,000 11,000 25 25.05 17.1 18.9 3700.00 209 213.75 209 209.05 -1,400 18,8000.09
4,800 -600 15.95 16.3 14 15.25 3740.00no data
200 0 11.4 11.4 11.2 11.2 3780.00no data
74,400 1,400 12 12.5 9.55 10.8 3800.00 300.1 302.2 300.1 300.5 -200 2000
39,000 1,000 7 7.75 6.5 7 3900.00 403.4 403.4 403.4 403.4 0 6000.02
65,800 1,000 4.05 4.9 3.6 4.2 4000.00no data
8,200 400 1.5 2.2 1.5 2.1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 7.9 7.9 5 5 400 1,000
3200.00 6.05 7.5 4.8 6.45 -1,400 24,600
400 200 249.6 249.6 249.6 249.6 3300.00 12.45 13.5 9 9.45 800 35,40088.5
600 200 156.1 156.1 156.1 156.1 3400.00 20.85 24.05 16.95 18 3,400 95,200158.67
3480.00 42.9 46 37 37 400 6,800
26,200 2,400 88.5 103 81.35 92.05 3500.00 59.75 60 41.1 44.95 2,000 107,2004.09
4,800 4,000 80 110 70.6 83.25 3520.00no data
26,800 8,600 69.95 81.45 61.55 73.2 3540.00 81.65 81.8 58.25 63.2 4,800 6,4000.24
21,000 3,400 58 71.2 55 63.45 3560.00no data
10,200 800 48.5 62.35 46.6 56.2 3580.00 105.9 105.9 105.9 105.9 0 1,6000.16
118,000 -1,800 45.95 54.55 41.3 48.4 3600.00 116.5 118.9 95 99.05 -2,600 55,6000.47
2,400 -200 43 43.5 40 42.55 3620.00 120.95 0 1,0000.42
16,800 600 33 40.8 31.45 35.95 3640.00 131.65 132.25 131.65 132.25 0 3,2000.19
3,000 1,600 30.55 35 29 32 3660.00 139.8 153.65 139.8 153.65 200 4000.13
21,800 200 30 30 30 30 3680.00 155.75 155.75 155.75 155.75 200 1,8000.08
189,000 -9,000 20 26.65 19.6 24.35 3700.00 185.75 189.9 171.8 171.8 -800 20,2000.11
5,400 0 17.55 17.55 17.55 17.55 3740.00no data
200 0 13 3780.00no data
73,000 -2,600 10 12.85 9.8 12.05 3800.00 262.4 262.45 262.4 262.45 200 4000.01
38,000 4,200 6.5 8.2 6 7.9 3900.00 355.55 355.6 355.55 355.6 200 6000.02
64,800 -800 4.1 4.65 4 4.35 4000.00no data
7,800 0 1.3 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 8.45 8.45 8.45 8.45 200 600
3200.00 6.9 7.9 6.15 6.15 -1,200 26,000
200 0 400 3300.00 10 11.45 9.3 10.3 1,400 34,600173
400 0 170 3400.00 20.8 21.8 17.2 19.5 5,200 91,800229.5
3480.00 42 42.85 37 40.8 6,000 6,400
23,800 14,400 91.7 94.45 81.55 89.65 3500.00 49.9 51.75 44 48.65 9,600 105,2004.42
800 800 96.6 100.65 71.65 71.65 3520.00no data
18,200 16,000 75 75 66.05 69.8 3540.00 70.4 73.15 63.55 67.4 0 1,6000.09
17,600 4,000 61.2 64.45 57 60.3 3560.00 81.75 0 2000.01
9,400 600 56 56.15 49.85 51.6 3580.00 99 99 89 90 200 1,6000.17
119,800 17,600 48.05 50 43 45.4 3600.00 105.1 111.1 101.4 105.8 2,600 58,2000.49
2,600 600 41.2 43 40 40 3620.00 120.95 120.95 120.95 120.95 0 1,0000.38
16,200 200 34.55 37.8 32.45 34.45 3640.00 142.25 142.25 133.15 133.15 200 3,2000.2
1,400 200 32 32 28.75 28.75 3660.00 152.9 152.9 152.9 152.9 200 2000.14
21,600 0 30.65 30.65 22.6 26 3680.00 168.1 168.15 165.55 165.55 0 1,6000.07
198,000 9,000 24.5 25.6 21.05 22.5 3700.00 181.8 189.2 181.4 188.45 800 21,0000.11
5,400 0 17.25 17.5 15 17.5 3740.00no data
200 0 13 3780.00no data
75,600 800 12.05 12.75 10.55 11.15 3800.00 269.8 269.8 269.8 269.8 200 2000
33,800 600 7 7.65 6.6 6.9 3900.00 376.55 376.55 376.5 376.5 200 4000.01
65,600 2,000 5 5.1 3.9 4.6 4000.00no data
7,800 0 3.5 3.5 1.3 1.3 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 5.45 0 400
3200.00 6.3 6.85 4.5 6.85 -400 27,200
200 0 400 3300.00 9.7 10.5 8.05 10 2,600 33,200166
400 400 205.25 205.25 170 170 3400.00 15.05 21.8 14.15 19.9 25,600 86,600216.5
3480.00 40 49.5 35 41.5 200 400
9,400 6,800 115 127 84.55 91.7 3500.00 41.25 51.9 32.6 47.1 21,000 95,60010.17
2,200 2,200 99.25 99.25 71 72.25 3540.00 60 72.4 59 68.2 1,400 1,6000.73
13,600 13,200 82.95 106 62 64.5 3560.00 81.75 81.75 81.75 81.75 200 2000.01
8,800 8,800 109.7 163.65 52.55 55.1 3580.00 142 142 81.85 83.25 400 1,4000.16
102,200 42,400 60.6 72.4 45.7 48.25 3600.00 85.95 112 72.65 103.85 5,800 55,6000.54
2,000 1,600 47 49.4 39.7 42.05 3620.00 88 0 1,0000.5
16,000 1,600 50 54.9 34.3 36.3 3640.00 100.95 114.5 100.95 114.5 0 3,0000.19
1,200 1,200 63.95 63.95 30 31.95 3660.00no data
21,600 0 41 41.5 25.5 30.65 3680.00 150.2 166.65 150.2 166.65 200 1,6000.07
189,000 21,200 30.05 37.5 22.95 24 3700.00 146.65 180.6 146.65 180.6 0 20,2000.11
5,400 1,400 23.2 23.2 16 17.2 3740.00no data
200 0 13 3780.00no data
74,800 -1,000 14.5 17.6 11.65 12.25 3800.00no data
33,200 2,200 5.95 8.8 5.8 6.85 3900.00 371.75 371.75 371.75 371.75 200 2000.01
63,600 5,200 7.5 7.5 4.5 4.85 4000.00no data
7,800 200 3 3 3 3 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3100.00 5.5 5.5 5.45 5.45 400 400
3200.00 4.95 12.85 4.55 6.45 8,600 27,600
200 0 400 3300.00 7.4 11 7.4 9.7 7,400 30,600153
3400.00 17.45 19.55 17.05 17.85 21,200 61,000
3480.00 65 65 65 65 200 200
2,600 2,400 115 120.15 100.5 108.55 3500.00 36 44.95 36 41.3 18,400 74,60028.69
3540.00 61 61 61 61 200 200
400 400 75.55 78 75.55 78 3560.00no data
3580.00 72.55 80.9 50.4 79.5 400 1,000
59,800 34,800 84.65 84.65 54.1 58.65 3600.00 72.4 97 72.4 91.85 3,400 49,8000.83
400 0 76.8 3620.00 88 0 1,0002.5
14,400 6,000 67 67 40.4 44 3640.00 105.15 105.15 105.15 105.15 200 3,0000.21
21,600 2,600 42.85 57.65 33 35.95 3680.00 138.9 138.9 138.9 138.9 0 1,4000.06
167,800 16,400 47.2 47.2 27.55 30.2 3700.00 152 169.6 149.75 163.85 5,400 20,2000.12
4,000 -400 30 30 20.25 22.6 3740.00no data
200 200 13 13 13 13 3780.00no data
75,800 7,800 24.6 24.6 13.7 14.5 3800.00no data
31,000 -1,200 11.75 12.35 7.05 7.75 3900.00no data
58,400 3,400 8.2 8.2 5.25 5.8 4000.00no data
7,600 400 1.55 3.4 1.55 3.25 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 4 5 4 5 200 19,000
200 0 400 3300.00 6.75 10 6.75 9.1 3,200 23,200116
3400.00 10.05 16.65 10 15.7 6,400 39,800
200 0 179.1 3500.00 23 34.1 23 32.25 7,000 56,200281
3580.00 101 101 101 101 200 600
25,000 8,400 115 124.55 80 84.65 3600.00 53.75 75.75 49.45 72.4 5,800 46,4001.86
400 200 124.7 124.7 76.8 76.8 3620.00 103.05 103.05 62.35 88 0 1,0002.5
8,400 5,600 82.9 82.9 63.15 65.25 3640.00 82.4 82.4 78.55 78.55 -600 2,8000.33
19,000 1,400 77.45 77.45 50.05 54.4 3680.00 101.35 0 1,4000.07
151,400 29,600 62.25 68.9 43.6 46.85 3700.00 101 133 101 131.95 -600 14,8000.1
4,400 3,400 43.75 44.8 35.15 36.25 3740.00no data
68,000 5,600 31.95 35.5 22 23.75 3800.00no data
32,200 -600 13.2 14.5 10.3 11.75 3900.00no data
55,000 11,200 9.5 9.7 7.45 8.4 4000.00no data
7,200 -400 3 3.95 3 3.95 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 3 3 3 3 -200 18,800
200 0 400 3300.00 5 6.15 4.9 5.45 1,000 20,000100
3400.00 8 11.55 8 10.6 3,200 33,400
200 200 179.1 179.1 179.1 179.1 3500.00 29.95 29.95 19.85 24.8 5,000 49,200246
3580.00 41 48 41 48 400 400
16,600 400 134 139.85 102.85 104.25 3600.00 46 58.2 40.1 55.8 3,000 40,6002.45
200 0 204 3620.00 61.35 0 1,0005
2,800 0 114.25 114.25 82.05 82.9 3640.00 66 0 3,4001.21
17,600 5,000 74.2 100 65 71 3680.00 101.15 101.35 101.15 101.35 -400 1,4000.08
121,800 26,400 72.9 89.4 56.3 62.3 3700.00 91.4 112.25 84.6 110 3,800 15,4000.13
1,000 1,000 51 51 51 51 3740.00no data
62,400 5,800 35.05 48.5 28.85 31.8 3800.00no data
32,800 5,000 20 25 13.15 15.4 3900.00no data
43,800 4,400 11.95 12.9 8.6 8.85 4000.00no data
7,600 -600 3.25 3.25 2.1 2.1 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 4.1 0 19,000
200 0 400 3300.00 7.2 7.5 5 5.35 0 19,00095
3400.00 8.35 14.8 8.35 10.5 4,400 30,200
3500.00 23 32.45 20 20.75 5,600 44,200
16,200 400 130 130 90 116.8 3600.00 60 69.35 42.75 47.85 5,000 37,6002.32
200 200 204 204 204 204 3620.00 61.35 61.35 61.35 61.35 1,000 1,0005
2,800 2,200 91.2 98.7 73.15 96.15 3640.00 72.15 72.15 66 66 200 3,4001.21
12,600 1,800 70.45 77 57.85 74.15 3680.00 109.35 109.35 109.35 109.35 0 1,8000.14
95,400 13,000 73.05 73.05 50 64.8 3700.00 95 129.3 95 96.8 1,800 11,6000.12
56,600 3,600 32.2 35.95 25 33.7 3800.00no data
27,800 800 20.55 20.55 13.2 16.35 3900.00no data
39,400 -1,400 10.05 10.05 7.15 8.85 4000.00no data
8,200 -2,200 3.05 3.3 2.35 3.25 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 4.5 5 3.7 4.1 -600 19,000
200 0 400 3300.00 5.95 5.95 4.45 5.35 -800 19,00095
3400.00 10.95 10.95 7.9 8.4 1,200 25,800
3500.00 22 24.15 17.1 18 -2,000 38,600
15,800 -4,000 123 138.5 123 138.5 3600.00 50.3 53.15 38.85 41.4 5,400 32,6002.06
600 0 117.3 117.3 117.3 117.3 3640.00 80 80 53.5 53.95 2,600 3,2005.33
10,800 800 94.05 94.05 75.4 87.25 3680.00 82.25 0 1,8000.17
82,400 400 79.45 85.4 66.8 76.15 3700.00 95.8 100 79.7 87 2,400 9,8000.12
53,000 -2,000 52.2 52.2 36.65 41.75 3800.00no data
27,000 3,800 23 23.5 19 20.6 3900.00no data
40,800 5,600 13.65 13.7 9.15 10.05 4000.00no data
10,400 -800 5 5 3.25 3.75 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 7.05 7.05 4 4.8 400 19,600
200 0 400 3300.00 13.95 13.95 4.5 5.8 2,800 19,80099
3400.00 14 14.3 10.4 10.95 4,800 24,600
3500.00 26 28.85 23 23.6 11,600 40,600
19,800 -200 150 150 115.45 130 3600.00 54 58.95 48.3 50.3 4,800 27,2001.37
600 200 206.55 206.55 206.55 206.55 3640.00 102 0 6001
10,000 2,800 105.7 105.7 80 88.85 3680.00 82.25 0 1,8000.18
82,000 23,200 100.65 105.1 69 79.65 3700.00 101 103.45 93.2 98.15 1,400 7,4000.09
55,000 10,600 63.95 63.95 39.15 46.05 3800.00no data
23,200 5,600 36 36 21.6 24.45 3900.00no data
35,200 11,200 19.4 19.4 12.5 13.45 4000.00no data
11,200 10,400 5 9 4.2 4.9 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 8 8 6.5 6.95 -600 19,200
200 -200 400 400 400 400 3300.00 10 10 9 9.9 -3,000 17,00085
3400.00 12 15.6 12 13.5 -1,200 19,800
3500.00 31.5 32.5 24.8 26 -800 29,000
20,000 -1,200 156.95 165 144 157.75 3600.00 56.15 64.5 50 52.2 -1,000 22,4001.12
400 -200 134 135.9 134 135.9 3640.00 102 0 6001.5
7,200 3,400 111.55 120.85 99.85 109.7 3680.00 97.15 97.15 82.2 82.25 1,600 1,8000.25
58,800 400 98.15 109.65 90.5 99.6 3700.00 115 115 92.2 94.5 1,600 6,0000.1
44,400 4,400 59.35 68.8 56.1 60.9 3800.00no data
17,600 4,000 35.6 38.5 30.2 35.4 3900.00no data
24,000 7,400 18.55 24.85 18.55 19.4 4000.00no data
800 600 4 7.65 4 6.25 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 8 10 7 7 400 19,800
400 0 370 3300.00 11 14 11 11.1 1,000 20,00050
3400.00 18 20.8 15 16 1,800 21,000
3500.00 36.95 40.75 31 33.65 1,800 29,800
21,200 800 140 155 128.85 139.7 3600.00 69.7 77 62 65 3,800 23,4001.1
600 200 135 135 131.6 131.6 3640.00 102 0 6001
3,800 3,800 151 151 95.05 101.9 3680.00 98.65 98.65 98.65 98.65 200 2000.05
58,400 17,400 105.15 105.15 86 90.2 3700.00 120.3 130 108.55 116.05 600 4,4000.08
40,000 10,800 59.2 68.05 51.4 53.95 3800.00no data
13,600 9,000 35 39.55 32 33 3900.00no data
16,600 6,600 20.5 24.1 18.05 19.35 4000.00no data
200 200 10 10 10 10 4200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 8 8.5 8 8.5 0 19,400
3220.00 30 0 200
400 0 370 3300.00 12 12.95 12 12.9 400 19,00047.5
3400.00 19.55 25 17.5 19.35 400 19,200
3500.00 41 47.95 35.2 36.2 8,200 28,000
20,400 2,400 157 157 120 140 3600.00 77 92.5 70 71.35 2,800 19,6000.96
400 400 116 121 116 121 3640.00 102 0 6001.5
41,000 17,000 100.05 110.9 78 88.1 3700.00 130 145 125.1 125.1 2,200 3,8000.09
29,200 3,800 57.05 60 48.8 52 3800.00no data
4,600 3,000 32 34 30.5 31.25 3900.00no data
10,000 3,800 22 23 15.75 17.2 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 10.5 10.95 8 9.5 600 19,400
3220.00 30 0 200
400 0 370 3300.00 16 16 12.25 13.45 -1,000 18,60046.5
3400.00 29.9 29.9 20 20.85 600 18,800
3500.00 54.4 54.4 39.45 40.7 1,600 19,800
18,000 4,800 135.1 144 125 143.3 3600.00 83 92 71.95 72.95 8,200 16,8000.93
3640.00 102 0 600
24,000 11,400 78.1 99 78.1 94.7 3700.00 130.65 132.75 126.5 127.5 1,600 1,6000.07
25,400 6,400 60 61 54.5 57.25 3800.00no data
1,600 400 30 32 30 32 3900.00no data
6,200 5,200 23.9 24 16.95 21 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 15 15 12 12.6 200 18,800
3220.00 30 0 200
400 400 370 370 370 370 3300.00 20 24.95 15.1 15.1 0 19,60049
3400.00 25 29.35 20 22.45 -1,800 18,200
3500.00 37.5 52 37.5 46.1 2,000 18,200
13,200 7,600 130.55 156.4 122.05 137.95 3600.00 80 92.95 65 87.9 4,800 8,6000.65
3640.00 102 102 102 102 200 600
12,600 4,600 97.95 111.75 80 91.2 3700.00no data
19,000 2,200 52.05 67 49.1 57.85 3800.00no data
1,200 1,200 30 40 30 40 3900.00no data
1,000 1,000 10 26 10 23.9 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 14 17.45 12.75 17.45 400 18,600
3220.00 30 0 200
3300.00 40 40 13.6 20 -400 19,600
3400.00 21.85 24 19.05 22 -400 20,000
3500.00 41.2 43 40 42 1,800 16,200
5,600 0 136.3 137.6 133.05 133.05 3600.00 75 79 74 78.1 3,400 3,8000.68
3640.00 96.55 96.55 95.15 95.15 400 400
8,000 5,200 100.2 105.05 92 101.35 3700.00no data
16,800 2,000 64.95 65.7 55.1 64.95 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 13 13 12 12 0 18,200
3220.00 30 0 200
3300.00 15.05 17.2 15 15.7 -1,000 20,000
3400.00 24.4 26.95 21.1 21.85 -3,600 20,400
3500.00 45 45 41 44 1,000 14,400
5,600 -200 129.05 149.95 124.6 149.95 3600.00 89.85 0 4000.07
2,800 1,200 88 115.8 88 100.2 3700.00no data
14,800 1,600 53.3 67.95 45 54.05 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 12 12 11 11.9 -400 18,200
3220.00 30 0 200
3300.00 15.15 17 15 16.6 -1,200 21,000
3400.00 28.05 28.05 24 24.9 -2,600 24,000
3500.00 51 54 45 46.85 1,800 13,400
5,800 400 110 142.35 110 138.55 3600.00 90 90 89.85 89.85 400 4000.07
1,600 200 75 75.05 75 75.05 3700.00no data
13,200 400 49.95 57 49.95 56 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 13 14.5 13 14.2 0 18,600
3220.00 30 0 200
3300.00 24 24 16 17 -2,800 22,200
3400.00 34 35 28.5 30 -1,000 26,600
3500.00 64 64 57.1 57.3 200 11,600
5,400 1,200 103 113.45 85.1 109.85 3600.00no data
1,400 1,000 70 73.95 68 73.95 3700.00no data
12,800 400 42.95 45.8 35 45.8 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 10.55 0 18,600
3220.00 30 0 200
3300.00 18 18 16.6 17.2 -1,400 25,000
3400.00 32 34 32 33.2 200 27,600
3500.00 60.4 67 60 64 3,000 11,400
4,200 1,400 98.95 101 98 101 3600.00no data
400 0 83.4 3700.00no data
12,400 200 61.9 61.9 36 38 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 10.55 0 18,600
3220.00 30 0 200
3300.00 19.5 0 26,400
3400.00 30 32 30 32 400 27,400
3500.00 56.25 61 56 61 2,200 8,400
2,800 400 123 123 100.25 104.8 3600.00no data
400 0 83.4 3700.00no data
12,200 1,000 44.8 50 43 43 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 10.55 0 18,600
3220.00 30 0 200
3300.00 15.25 19.7 15.25 19.5 200 26,400
3400.00 31.75 37 27 31 5,200 27,000
3500.00 61 62.45 53.75 56.25 4,800 6,200
2,400 1,200 125 125 107 113 3600.00no data
400 0 83.4 3700.00no data
11,200 800 39 50 39 40 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 11.5 11.5 10.5 10.55 -1,200 18,600
3220.00 30 0 200
3300.00 20 20 16.6 17.65 -4,200 26,200
3400.00 38.65 38.65 30 31.75 -2,400 21,800
3500.00 55 61.6 53.5 61.6 400 1,400
1,200 600 124.95 127.25 115 127.05 3600.00no data
400 400 83.2 85 83.2 83.4 3700.00no data
10,400 1,200 98 98 49.65 50.55 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 15 15 12 12.35 -2,800 19,800
3220.00 30 0 200
3300.00 25.55 25.55 20.5 20.55 -4,200 30,400
3400.00 52.7 53.85 38 38.65 -1,200 24,200
3500.00 74.95 74.95 65 70 200 1,000
600 200 80 80 80 80 3600.00no data
9,200 0 30 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 17 17 15 15 -2,000 22,600
3220.00 30 0 200
3300.00 26.25 29.95 26.25 29.5 200 34,600
3400.00 56.5 58 53.5 56.25 400 25,400
3500.00 100 100 100 100 200 800
400 0 85 3600.00no data
9,200 200 25 30 25 30 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 18.05 18.05 16.05 17 -2,000 24,600
3220.00 30 0 200
3300.00 31.9 34.95 28.95 29.35 -2,200 34,400
3400.00 60 63 56 56.5 -400 25,000
3500.00 100 100 100 100 600 600
400 200 85 85 85 85 3600.00no data
9,000 200 27.05 28.1 27.05 28.1 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 20.05 20.2 19 19 -600 26,600
3220.00 30 0 200
3300.00 40 40 34.05 34.05 -1,200 36,600
3400.00 70.05 71 63 63.95 200 25,400
200 200 80 80 80 80 3600.00no data
8,800 1,200 30.95 32.5 30.95 32 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 25.2 25.2 22 22.9 -1,600 27,200
3220.00 30 0 200
3300.00 44.95 44.95 40 41 -1,400 37,800
3400.00 75.05 76.5 74 75.85 200 25,200
7,600 0 29.95 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 25 25.2 23.4 23.4 400 28,800
3220.00 30 0 200
3300.00 49 49 44.5 45 -800 39,200
3400.00 86.25 87.6 81.15 83.6 -400 25,000
7,600 6,600 26 31.2 20 29.95 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 24 32.5 23.05 29.75 6,200 28,400
3220.00 30 0 200
3300.00 49 59.4 47 52.3 2,200 40,000
3400.00 89.25 111 89 94.15 7,000 25,400
1,000 800 30 30 26 26.35 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 25 27 25 25 0 22,200
3220.00 30 0 200
3300.00 50 50.5 48 48.5 400 37,800
3400.00 90.5 90.5 88 88 0 18,400
200 0 20 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 29 29 24 24.65 12,400 22,200
3220.00 30 0 200
3300.00 52 52 48.25 50 10,600 37,400
3400.00 90 97.7 90 91 0 18,400
200 200 20 20 20 20 3800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 35.5 35.5 27 27.5 -3,800 9,800
3220.00 30 0 200
3300.00 60.65 62.3 52 53.45 -9,400 26,800
3400.00 104.05 112.9 89.25 90 -4,800 18,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 30.05 35.5 30 34.85 10,800 13,600
3220.00 30 0 200
3300.00 59.5 66 56.05 65.65 23,400 36,200
3400.00 101 115 101 114.35 13,600 23,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 33 34 30.05 30.05 600 2,800
3220.00 30 0 200
3300.00 65 65 60 60 1,000 12,800
3400.00 107 109.9 99 99 800 9,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3200.00 29.95 36.35 29.95 35.9 2,200 2,200
3220.00 30 30 30 30 200 200
3300.00 54.5 81 54.5 60.95 9,200 11,800
3400.00 90 108.95 90 106.2 8,600 8,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 45 0 2,600
3400.00 75 0 200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 55 55 42 45 400 2,600
3400.00 75 75 75 75 200 200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 54.5 55 54.5 54.75 -200 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 60 60.5 52 60.5 400 2,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 75 75 72.5 72.5 -200 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 72 0 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3300.00 69.95 73 69.95 72 2,200 2,200