info@tamealps.com +91 94145 70283

Cadila Healthcare Limited (CADILAHC) 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 0.00 590.00 582.30 587.65 0.00% 508997 0.00 0.00
04 Aug 2021 590.00 596.70 585.35 587.75 -0.71% 1549289 9153.70 44.72
03 Aug 2021 592.00 596.80 589.00 591.95 0.02% 2099327 12444.93 35.09
02 Aug 2021 590.00 593.75 584.75 591.85 0.98% 1308091 7729.66 40.75
30 Jul 2021 573.00 594.50 572.50 586.10 2.47% 3187410 18648.48 20.17
29 Jul 2021 578.90 582.80 570.45 572.00 -0.93% 2448180 14107.52 37.74
28 Jul 2021 595.00 597.65 572.85 577.35 -3.57% 4685224 27264.03 39.37
27 Jul 2021 615.00 622.00 591.00 598.75 -1.12% 6212666 37653.71 33.79
26 Jul 2021 615.80 615.80 603.50 605.55 -1.58% 3376653 20520.18 47.30
23 Jul 2021 621.40 622.50 612.00 615.25 -0.80% 2175134 13392.04 49.14
22 Jul 2021 625.75 630.85 616.35 620.20 -0.37% 2706726 16810.80 48.80
20 Jul 2021 638.90 638.90 615.00 622.50 -2.66% 3628333 22643.70 39.41
19 Jul 2021 643.85 650.90 637.00 639.50 -0.68% 3666811 23590.12 34.23
16 Jul 2021 639.80 645.90 638.75 643.85 0.57% 1968433 12659.03 30.45
15 Jul 2021 643.40 645.50 636.00 640.20 -0.50% 1989641 12737.22 43.58
14 Jul 2021 645.00 650.30 642.00 643.40 -0.34% 2614515 16861.02 49.23
13 Jul 2021 648.75 651.90 641.00 645.60 0.08% 2985700 19285.19 32.32
12 Jul 2021 642.50 647.90 638.60 645.10 0.72% 3102840 19961.85 29.57
09 Jul 2021 630.05 643.15 629.15 640.50 1.24% 1980608 12647.60 34.77
08 Jul 2021 638.00 641.00 628.20 632.65 -0.85% 2454480 15549.47 46.79
07 Jul 2021 637.00 639.55 630.55 638.10 0.10% 1943209 12359.63 35.16
06 Jul 2021 645.75 646.90 635.00 637.45 -1.01% 1887653 12074.69 41.26
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 632.75 0 0 0% NAN%
31 May, 2021 623.95 625.55 623.95 625.55 3 6,600 -1.14% INF% Fresh Short
01 Jun, 2021 0 0 0 625.55 0 6,600 0% 0%
02 Jun, 2021 628.2 641 628.2 634.8 15 39,600 1.48% 500% Fresh Long
03 Jun, 2021 638.75 642 634.95 641.4 7 46,200 1.04% 16.67% Fresh Long
04 Jun, 2021 650 650 643.4 643.4 10 50,600 0.31% 9.52%
07 Jun, 2021 646.4 646.4 642.5 643.45 7 61,600 0.01% 21.74%
08 Jun, 2021 635 641.95 620 641.95 9 59,400 -0.23% -3.85%
09 Jun, 2021 650.9 650.9 636.3 640.05 6 59,400 -0.3% 0%
10 Jun, 2021 647.65 661.8 647.65 658.35 15 72,600 2.86% 22.22% Fresh Long
11 Jun, 2021 659.4 675.65 658.65 672.2 18 79,200 2.1% 9.09% Fresh Long
14 Jun, 2021 662.75 663.3 654 661 16 92,400 -1.67% 16.67% Fresh Short
15 Jun, 2021 656.35 659.45 652.5 652.65 7 96,800 -1.26% 4.76% Fresh Short
16 Jun, 2021 650.25 650.25 632.5 632.5 23 112,200 -3.09% 15.91% Fresh Short
17 Jun, 2021 628.1 637.95 624.7 625.5 23 125,400 -1.11% 11.76% Fresh Short
18 Jun, 2021 628.2 628.25 613.5 625.15 23 138,600 -0.06% 10.53%
21 Jun, 2021 626 635 626 634.1 7 136,400 1.43% -1.64% Short Covering
22 Jun, 2021 638 638.5 630.95 633.8 20 140,800 -0.05% 3.23%
23 Jun, 2021 635.55 636.95 626.65 626.65 27 171,600 -1.13% 21.88% Fresh Short
24 Jun, 2021 626.75 626.75 619 621.45 26 198,000 -0.83% 15.38%
25 Jun, 2021 624 634.5 621.25 627.1 58 222,200 0.91% 12.22%
28 Jun, 2021 632.45 648.1 629 647 114 314,600 3.17% 41.58% Fresh Long
29 Jun, 2021 648.85 651 637.6 644.1 161 437,800 -0.45% 39.16%
30 Jun, 2021 646.4 653.3 642.25 648.35 103 453,200 0.66% 3.52%
01 Jul, 2021 645 645.6 635 640.3 220 525,800 -1.24% 16.02% Fresh Short
02 Jul, 2021 642 645 638.8 641.65 71 558,800 0.21% 6.28%
05 Jul, 2021 642 647.25 641 645.6 52 556,600 0.62% -0.4%
06 Jul, 2021 644.7 644.7 636.6 638.45 54 605,000 -1.11% 8.7% Fresh Short
07 Jul, 2021 637 641.3 633 640.8 63 618,200 0.37% 2.18%
08 Jul, 2021 641.9 641.9 629.75 632.75 90 649,000 -1.26% 4.98% Fresh Short
09 Jul, 2021 631.6 643.9 630.4 641.1 95 653,400 1.32% 0.68% Fresh Long
12 Jul, 2021 642.8 648.1 640 645.35 168 708,400 0.66% 8.42%
13 Jul, 2021 647.65 651.8 642.4 646.95 136 754,600 0.25% 6.52%
14 Jul, 2021 646.1 651 644.05 645.15 166 877,800 -0.28% 16.33%
15 Jul, 2021 643.85 646.2 638.3 641.3 343 1,480,600 -0.6% 68.67%
16 Jul, 2021 643.5 646.4 640.1 645.25 225 1,553,200 0.62% 4.9%
19 Jul, 2021 642.85 650.6 637.5 639.8 705 2,224,200 -0.84% 43.2%
20 Jul, 2021 627.65 631 616.35 621.5 16 2,189,000 -2.86% -1.63% Long Unwinding
22 Jul, 2021 622.85 622.85 615.2 620 14 2,158,200 -0.24% -1.45%
23 Jul, 2021 615 615 615 615 2 2,153,800 -0.81% -0.2%
26 Jul, 2021 604.35 604.35 601.75 601.75 2 2,151,600 -2.15% -0.1% Long Unwinding
26 Jul, 2021 604.35 604.35 601.75 601.75 2 2,151,600 0% -0.1%
27 Jul, 2021 615 621.8 589 596.3 8352 13,200,000 -0.91% 513.5%
28 Jul, 2021 596.35 600 575.9 580.35 5079 17,239,200 -2.67% 30.6% Fresh Short
29 Jul, 2021 582.1 584.45 572.9 574 5597 22,510,400 -1.09% 30.58% Fresh Short
30 Jul, 2021 574.45 596.95 574 588.65 4399 21,707,400 2.55% -3.84% Short Covering
02 Aug, 2021 591.4 595.65 586.5 594.4 1674 21,461,000 0.98% -1.16%
03 Aug, 2021 590 597.95 589.95 594.65 1447 21,656,800 0.04% 0.91%
04 Aug, 2021 594 598.5 587.35 590.3 1416 21,606,200 -0.73% -0.23%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.25 0 6,600
460.00 0.3 0 2,200
475.00 0.4 0 8,800
480.00 0.5 0 4,400
500.00 0.85 1 0.8 0.95 4,400 178,200
520.00 1.35 0 6,600
540.00 2.65 3.6 2.65 3.4 28,600 213,400
33,000 0 50.35 50.35 50.35 50.35 550.00 3.4 5.2 3.4 4.8 24,200 433,40013.13
560.00 5.95 7.4 5.6 6.8 8,800 354,200
565.00 6.9 8.8 6.45 8.55 24,200 35,200
19,800 2,200 33.9 33.95 33.9 33.95 570.00 8.3 10.45 7.65 9.75 33,000 354,20017.89
334,400 -2,200 28.5 28.9 22.9 24 580.00 11.95 14.4 10.75 13.4 24,200 1,014,2003.03
30,800 2,200 21.25 21.25 21.25 21.25 585.00 8.35 0 4,4000.14
299,200 17,600 21.55 22.8 16.95 18.6 590.00 15.5 19 14.6 17.8 11,000 228,8000.76
68,200 19,800 19.75 20.2 15.3 16.1 595.00no data
1,240,800 0 16.6 18.15 13.25 14.35 600.00 21.1 25.15 19.45 23.95 -30,800 737,0000.59
57,200 2,200 15.55 16.3 11.45 11.7 605.00no data
277,200 41,800 13.5 14 10.05 10.95 610.00 27 31.15 26.1 31.15 4,400 61,6000.22
61,600 6,600 14.55 14.55 9.85 10.2 615.00no data
605,000 48,400 10.25 11 7.7 8.3 620.00 33.8 0 226,6000.37
24,200 8,800 8.7 8.7 6.75 7.3 625.00no data
385,000 -4,400 8 8.55 5.85 6.25 630.00 42.25 0 92,4000.24
363,000 -8,800 6.5 6.5 4.5 5 640.00 51.3 0 79,2000.22
2,200 0 5.5 645.00no data
1,080,200 50,600 5.1 5.35 3.7 3.95 650.00 61.25 0 57,2000.05
154,000 2,200 3.5 3.8 2.85 3.1 660.00no data
19,800 0 4.15 665.00 40 0 2,2000.11
92,400 22,000 2.8 2.8 2.65 2.65 670.00no data
15,400 -2,200 2.9 2.9 2.2 2.2 675.00no data
149,600 28,600 3 3 1.9 2 680.00no data
781,000 44,000 1.85 2.1 1.5 1.6 700.00no data
2,200 0 1 710.00no data
22,000 2,200 1.2 1.2 1.2 1.2 720.00no data
17,600 0 1 1 1 1 730.00no data
11,000 0 0.5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.25 0 6,600
460.00 0.3 0 2,200
475.00 0.4 0 8,800
480.00 0.5 0 4,400
500.00 0.8 1.2 0.8 0.95 0 173,800
520.00 1.6 1.6 1.05 1.35 0 6,600
540.00 2.7 3.55 2.6 2.75 11,000 184,800
33,000 0 48 550.00 4.45 5 3.9 4.1 8,800 409,20012.4
560.00 7.2 7.2 5.85 5.95 11,000 345,400
565.00 7.15 7.15 7.15 7.15 11,000 11,000
17,600 0 34.55 34.6 33.8 33.8 570.00 9.05 9.7 8.25 8.55 77,000 321,20018.25
336,600 -6,600 27 29.1 25 25.8 580.00 12.6 13.15 11.15 11.8 37,400 990,0002.94
28,600 2,200 25 25 24.95 25 585.00 8.35 0 4,4000.15
281,600 17,600 22.55 23.3 20.05 21.2 590.00 16.9 18.55 15.45 16.15 22,000 217,8000.77
48,400 13,200 20.95 20.95 18.1 18.7 595.00no data
1,240,800 50,600 17.3 18.75 15.55 16.5 600.00 22.6 23.05 20.5 21.3 19,800 767,8000.62
55,000 6,600 15.3 16 14 14.05 605.00no data
235,400 22,000 11.6 14.65 11.6 12.85 610.00 26.45 27 26.45 27 -2,200 57,2000.24
55,000 15,400 11.15 12.15 10.95 11.5 615.00no data
556,600 50,600 10.1 11.45 8.9 9.9 620.00 33.8 33.8 33.8 33.8 -2,200 226,6000.41
15,400 -8,800 9.75 9.75 7.9 8.7 625.00no data
389,400 96,800 8 8.9 7 7.55 630.00 42.25 0 92,4000.24
371,800 0 7 7 5.4 5.95 640.00 51.3 0 79,2000.21
2,200 0 5.5 645.00no data
1,029,600 -99,000 5.05 5.7 4.25 4.8 650.00 61.25 0 57,2000.06
151,800 11,000 4.4 4.4 3.2 3.65 660.00no data
19,800 4,400 3.7 4.15 3.7 4.15 665.00 40 0 2,2000.11
70,400 -11,000 3.25 3.3 2.85 2.85 670.00no data
17,600 0 3.15 3.15 3.15 3.15 675.00no data
121,000 2,200 2.1 2.75 2.05 2.4 680.00no data
737,000 55,000 2.2 2.25 1.5 1.75 700.00no data
2,200 2,200 1 1 1 1 710.00no data
19,800 4,400 1 1.2 0.95 1.2 720.00no data
17,600 -2,200 1.3 1.3 1 1.15 730.00no data
11,000 6,600 0.6 0.6 0.5 0.5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.25 0.25 0.25 0.25 0 6,600
460.00 0.3 0 2,200
475.00 0.4 0 8,800
480.00 0.5 0.5 0.5 0.5 2,200 4,400
500.00 1.5 1.5 0.95 1.1 6,600 173,800
520.00 2.5 0 6,600
540.00 4.15 4.25 3.4 3.5 22,000 173,800
33,000 0 44.8 48 44.8 48 550.00 5.75 6.1 4.6 4.8 24,200 400,40012.13
560.00 7.95 8.65 6.55 6.9 28,600 334,400
17,600 8,800 29.7 33.1 28.5 33.1 570.00 10.3 12.05 8.85 9.2 -11,000 244,20013.88
343,200 -28,600 26.95 27.8 24.5 26.75 580.00 15.4 16.05 12.1 12.65 8,800 952,6002.78
26,400 0 24 25 23.5 24 585.00 8.35 0 4,4000.17
264,000 -8,800 21.25 22.4 18.55 21.4 590.00 19.25 21.45 16.35 16.8 4,400 195,8000.74
35,200 4,400 17.6 19.95 17.4 19.1 595.00no data
1,190,200 26,400 17.85 18.45 15 16.85 600.00 25 28 21.5 22.05 19,800 748,0000.63
48,400 15,400 14.2 15.65 14.2 14.65 605.00no data
213,400 -46,200 13.95 14 11.85 13.1 610.00 32.4 32.4 28.05 28.05 -4,400 59,4000.28
39,600 2,200 12 12.1 11.55 11.55 615.00no data
506,000 77,000 10.45 11.1 9.5 10.15 620.00 36.6 37.1 35.5 35.5 0 228,8000.45
24,200 8,800 8 9.35 8 9.1 625.00no data
292,600 11,000 8.6 8.95 7.35 8 630.00 44.8 44.8 42.25 42.25 -2,200 92,4000.32
371,800 19,800 7 7.3 5.95 6.4 640.00 56.65 56.65 51.3 51.3 -2,200 79,2000.21
2,200 0 5.5 645.00no data
1,128,600 176,000 6.1 6.1 4.85 5.25 650.00 66.3 66.3 61.25 61.25 0 57,2000.05
140,800 -26,400 4.2 4.85 3.95 4.1 660.00no data
15,400 0 4.5 4.5 4 4 665.00 40 0 2,2000.14
81,400 22,000 3.3 4 3.25 3.3 670.00no data
17,600 0 3.5 3.5 3.5 3.5 675.00no data
118,800 2,200 3.2 3.5 2.7 2.7 680.00no data
682,000 156,200 2.75 2.8 1.95 2.1 700.00no data
15,400 8,800 1.75 1.8 1.75 1.75 720.00no data
19,800 0 1.6 730.00no data
4,400 0 1.5 1.5 1.5 1.5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.25 0.25 0.25 0.25 6,600 6,600
460.00 0.3 0.3 0.3 0.3 2,200 2,200
475.00 0.4 0.4 0.4 0.4 8,800 8,800
480.00 0.55 0.55 0.55 0.55 2,200 2,200
500.00 2.55 2.55 1.2 1.3 66,000 167,200
520.00 2 3 2 2.5 6,600 6,600
540.00 7 7.3 3.5 4.5 41,800 151,800
33,000 6,600 35.4 46.6 35.4 46 550.00 9.05 9.9 4.85 6.3 0 376,20011.4
560.00 13.95 13.95 6.6 8.85 85,800 305,800
8,800 8,800 20.2 34.5 20.2 34.5 570.00 16.25 17.55 8.7 11.95 19,800 255,20029
371,800 -114,400 17.55 28.55 17.25 24.45 580.00 21.1 22.4 11.5 15.55 50,600 943,8002.54
26,400 0 17.9 25.5 17.9 22.1 585.00 8.35 0 4,4000.17
272,800 112,200 14.5 22.8 13.7 19.65 590.00 26.85 26.85 16.05 20.35 50,600 191,4000.7
30,800 15,400 13.2 20 13 17.65 595.00no data
1,163,800 193,600 11 18.4 10.35 15.65 600.00 34 34.9 20.9 26.85 24,200 728,2000.63
33,000 24,200 12.5 16 12.5 13.7 605.00no data
259,600 88,000 9.35 14.6 8.25 12.35 610.00 42.35 42.35 28 33.15 -6,600 63,8000.25
37,400 11,000 7.05 12.8 7.05 11 615.00no data
429,000 37,400 7.4 11.55 6.25 9.75 620.00 44.25 44.25 35.4 37.5 15,400 228,8000.53
15,400 13,200 9.05 9.6 8.5 8.65 625.00no data
281,600 72,600 5.65 9.25 5 7.85 630.00 53 53 43.1 43.1 0 94,6000.34
352,000 39,600 4.85 7.6 3.95 6.3 640.00 61.4 61.4 61.4 61.4 0 81,4000.23
2,200 0 5 5.5 5 5.5 645.00no data
952,600 151,800 4.35 6.35 3.25 5.3 650.00 65.2 65.2 60 60 -2,200 57,2000.06
167,200 66,000 2.95 5.25 2.85 4.1 660.00no data
15,400 -2,200 2.5 2.5 2.5 2.5 665.00 40 0 2,2000.14
59,400 52,800 3.9 4.25 3.35 3.4 670.00no data
17,600 15,400 2.55 3.85 2.55 3.85 675.00no data
116,600 59,400 2.15 3.8 1.85 2.9 680.00no data
525,800 74,800 2.55 3 1.7 2.3 700.00no data
6,600 2,200 2 2.3 1.2 1.2 720.00no data
19,800 0 1.6 1.6 1.6 1.6 730.00no data
4,400 4,400 1.5 1.5 1.5 1.5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2 3.2 2 3 72,600 101,200
540.00 6.3 8.4 5.95 8.1 68,200 110,000
26,400 2,200 41 41 36 36.7 550.00 9.7 10.8 7.8 10.25 94,600 376,20014.25
560.00 9.95 14.35 9.95 13.75 145,200 220,000
570.00 15.8 18.5 14.15 17.95 105,600 235,400
486,200 378,400 22 23.45 17.25 17.55 580.00 19.65 23.4 18.45 22.3 305,800 893,2001.84
26,400 24,200 17 19.75 15.7 15.9 585.00 8.35 0 4,4000.17
160,600 79,200 18.35 18.35 13.8 14.05 590.00 25.9 28.95 24.2 28.45 50,600 140,8000.88
15,400 15,400 15 16.1 12.2 12.35 595.00no data
970,200 211,200 15.1 15.15 10.9 11.15 600.00 31.7 37 30.55 36.8 96,800 704,0000.73
8,800 0 20.7 605.00no data
171,600 61,600 11.8 11.8 8.6 8.85 610.00 38.25 44 37.25 43.95 24,200 70,4000.41
26,400 4,400 8.9 8.9 7.5 8.1 615.00no data
391,600 90,200 9.65 10 6.95 7.1 620.00 46.25 53 46.25 51.95 19,800 213,4000.54
2,200 2,200 7 7 7 7 625.00no data
209,000 52,800 7.5 8.05 5.6 5.75 630.00 56.65 56.65 56.45 56.5 -2,200 94,6000.45
312,400 44,000 6.55 7.45 4.75 4.9 640.00 65.5 67.75 65.5 66 8,800 81,4000.26
2,200 0 5.1 645.00no data
800,800 125,400 6.05 6.85 3.85 4.05 650.00 76 80 70.65 79.5 15,400 59,4000.07
101,200 2,200 4.3 4.65 3 3.4 660.00no data
17,600 0 7.2 665.00 40 0 2,2000.13
6,600 0 4 670.00no data
2,200 0 23 675.00no data
57,200 11,000 4 4 2.5 2.55 680.00no data
451,000 48,400 3 3.1 2 2.25 700.00no data
4,400 0 3 720.00no data
19,800 0 2.55 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3 3 2.15 2.65 24,200 28,600
540.00 3.7 8 3.7 6.7 37,400 41,800
24,200 15,400 45.5 45.5 36.55 39 550.00 7 12 5.85 9.15 198,000 281,60011.64
560.00 11 15 9.8 12.4 72,600 74,800
570.00 11 19.55 11 16.2 105,600 129,800
107,800 107,800 19.35 25.55 19.35 21.45 580.00 17.15 23.9 12.55 21.1 123,200 587,4005.45
2,200 2,200 31.4 31.4 15 15 585.00 8.35 0 4,4002
81,400 74,800 24 24 16.75 17.5 590.00 21 29.2 16.9 26.7 17,600 90,2001.11
759,000 437,800 19.5 21.55 13 14.2 600.00 27 36.1 20.1 33.5 112,200 607,2000.8
8,800 0 20.7 605.00no data
110,000 24,200 16 16.35 10.8 11.7 610.00 32.75 40 27.45 39.3 22,000 46,2000.42
22,000 2,200 12.85 12.85 12.85 12.85 615.00no data
301,400 90,200 12.95 14 9.05 9.4 620.00 34.45 49.35 34.45 47.5 57,200 193,6000.64
156,200 48,400 10.5 10.65 7.05 7.65 630.00 48 55.7 48 55.55 26,400 96,8000.62
268,400 96,800 8.8 10.35 6.3 6.6 640.00 56.35 56.35 56.35 56.35 2,200 72,6000.27
2,200 2,200 5.1 5.1 5.1 5.1 645.00no data
675,400 169,400 8.25 8.25 5.45 5.75 650.00 67 75 67 75 6,600 44,0000.07
99,000 26,400 6.65 6.65 4.25 4.7 660.00no data
17,600 0 7.2 665.00 40 0 2,2000.13
6,600 2,200 4 4 4 4 670.00no data
2,200 0 23 675.00no data
46,200 35,200 4 4.5 3.6 3.8 680.00no data
402,600 74,800 4.5 4.5 2.5 2.95 700.00no data
4,400 0 3 3 3 3 720.00no data
19,800 0 2.55 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3 3 3 3 2,200 4,400
540.00 3.05 3.75 3.05 3.75 4,400 4,400
8,800 8,800 58.6 58.6 54.7 54.7 550.00 5 7.9 4.95 6.5 83,600 83,6009.5
560.00 10 10 10 10 2,200 2,200
570.00 7.5 15 7.5 12.5 24,200 24,200
580.00 9 18.4 6 14.8 319,000 464,200
585.00 8.35 0 4,400
6,600 6,600 26 26 25.5 25.5 590.00 11.75 22 11.75 19.05 68,200 72,60011
321,200 321,200 37 37 18.65 21.45 600.00 14 29.15 12.2 24.2 220,000 495,0001.54
8,800 8,800 19.85 20.8 19.85 20.7 605.00no data
85,800 85,800 24.5 24.5 15 18.2 610.00 17 32.9 17 28.9 24,200 24,2000.28
19,800 19,800 26.65 26.65 14.95 15.7 615.00no data
211,200 211,200 23.05 28.05 12.95 14.25 620.00 22 45 21.5 33.55 52,800 136,4000.65
107,800 103,400 22.7 22.7 10.05 11.6 630.00 32 43 31.5 43 19,800 70,4000.65
171,600 33,000 21.05 21.05 9 9.7 640.00 38 50 38 50 6,600 70,4000.41
506,000 294,800 19.75 19.75 7.05 8.3 650.00 46 59 44 58 37,400 37,4000.07
72,600 63,800 12 13 6.6 6.85 660.00no data
17,600 0 7.2 7.2 7.2 7.2 665.00 40 0 2,2000.13
4,400 2,200 9 9 6.2 6.2 670.00no data
2,200 0 23 675.00no data
11,000 8,800 6 6 5.25 5.5 680.00no data
327,800 182,600 11 11 4.15 4.4 700.00no data
4,400 4,400 3 3 3 3 720.00no data
19,800 4,400 2 3.2 2 2.55 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 10 0 145,200
585.00 8.35 0 4,400
590.00 12 0 4,400
600.00 25 25 25 25 -2,200 275,000
620.00 16.1 0 83,600
4,400 0 33.95 630.00 21.95 0 50,60011.5
138,600 0 28 640.00 29.2 0 63,8000.46
211,200 0 26.45 650.00no data
8,800 0 22 660.00no data
17,600 0 19.75 665.00 40 0 2,2000.13
2,200 0 18.85 670.00no data
2,200 0 23 675.00no data
2,200 0 16.2 680.00no data
145,200 -4,400 5 5 5 5 700.00no data
15,400 0 11 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 10 10 10 10 -2,200 145,200
585.00 8.35 0 4,400
590.00 12 0 4,400
600.00 20.7 0 277,200
620.00 16.1 0 83,600
4,400 0 33.95 630.00 21.95 0 50,60011.5
138,600 0 28 640.00 29.2 0 63,8000.46
211,200 0 26.45 650.00no data
8,800 0 22 660.00no data
17,600 0 19.75 665.00 40 0 2,2000.13
2,200 0 18.85 670.00no data
2,200 0 23 675.00no data
2,200 0 16.2 680.00no data
149,600 -2,200 7 7 7 7 700.00no data
15,400 0 11 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 6.9 0 147,400
585.00 8.35 0 4,400
590.00 12 0 4,400
600.00 20.7 20.7 20.7 20.7 -2,200 277,200
620.00 16.1 0 83,600
4,400 0 33.95 630.00 21.95 0 50,60011.5
138,600 0 28 640.00 29.2 0 63,8000.46
211,200 0 26.45 650.00no data
8,800 0 22 660.00no data
17,600 0 19.75 665.00 40 0 2,2000.13
2,200 0 18.85 670.00no data
2,200 0 23 675.00no data
2,200 0 16.2 680.00no data
151,800 -4,400 11 11 7 7 700.00no data
15,400 -2,200 11 11 11 11 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 6.9 6.9 6.9 6.9 -2,200 147,400
585.00 8.35 0 4,400
590.00 12 0 4,400
600.00 24.95 25 21 23.1 -11,000 279,400
620.00 16.1 0 83,600
4,400 0 33.95 630.00 21.95 0 50,60011.5
138,600 -2,200 28 28 28 28 640.00 29.2 0 63,8000.46
211,200 0 26.45 650.00no data
8,800 0 22 660.00no data
17,600 0 19.75 665.00 40 0 2,2000.13
2,200 0 18.85 670.00no data
2,200 0 23 675.00no data
2,200 0 16.2 680.00no data
156,200 -6,600 12 12 11 11 700.00no data
17,600 0 9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 4.65 7.15 4.65 6.9 17,600 149,600
585.00 8.35 8.35 8.35 8.35 4,400 4,400
590.00 12 0 4,400
600.00 9.6 10.85 8.65 10.15 26,400 290,400
620.00 14 16.9 13.55 16.1 17,600 83,600
4,400 4,400 34.25 34.25 33.95 33.95 630.00 18.9 23 18.9 21.95 11,000 50,60011.5
140,800 85,800 33.1 36 29.2 30.4 640.00 28.5 29.65 26.5 29.2 24,200 63,8000.45
211,200 101,200 31.85 32.05 26 26.45 650.00no data
8,800 8,800 22.7 24 22 22 660.00no data
17,600 0 19.75 19.75 19.75 19.75 665.00 40 0 2,2000.13
2,200 2,200 15.9 18.85 15.9 18.85 670.00no data
2,200 0 23 675.00no data
2,200 0 16.2 680.00no data
162,800 30,800 14 15.25 12.7 13.6 700.00no data
17,600 6,600 8.9 9 8.9 9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 5.5 5.7 5.15 5.7 13,200 132,000
590.00 12 0 4,400
600.00 10 10.75 9.1 9.55 -2,200 264,000
620.00 15 16.45 14 14.2 2,200 66,000
630.00 21.85 0 39,600
55,000 0 33.1 33.1 33.1 33.1 640.00 26.6 26.6 26.6 26.6 2,200 39,6000.72
110,000 8,800 28 29.6 28 29 650.00no data
17,600 0 27.1 665.00 40 0 2,2000.13
2,200 0 23 675.00no data
2,200 0 16.2 680.00no data
132,000 8,800 13.45 14 12.4 13.5 700.00no data
11,000 0 9.5 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 6.4 6.5 5.5 5.6 30,800 118,800
590.00 12 0 4,400
600.00 10.9 11.9 10 10.55 -8,800 266,200
620.00 16.8 17.5 16.8 17 8,800 63,800
630.00 22.65 22.65 20.85 21.85 2,200 39,600
55,000 46,200 29 31.1 28.8 29.65 640.00 27 30.15 26 28 35,200 37,4000.68
101,200 22,000 30.05 30.35 24.95 27.05 650.00no data
17,600 0 27.1 665.00 40 0 2,2000.13
2,200 0 23 675.00no data
2,200 2,200 16.2 16.2 16.2 16.2 680.00no data
123,200 30,800 14.4 15 12.5 12.5 700.00no data
11,000 0 9.5 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 7.15 7.15 4.2 6.45 22,000 88,000
590.00 12 0 4,400
600.00 11.8 11.8 10 10.2 37,400 275,000
620.00 18.05 18.05 15.75 16 2,200 55,000
630.00 19 21 19 20.4 4,400 37,400
8,800 0 31 640.00 24 24 24 24 2,200 2,2000.25
79,200 8,800 30.55 31.25 30 30.4 650.00no data
17,600 0 27.1 665.00 40 0 2,2000.13
2,200 0 23 675.00no data
92,400 4,400 17 17.4 14.6 15.4 700.00no data
11,000 0 9.5 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 6.9 8.25 6.9 7.15 4,400 66,000
590.00 12 0 4,400
600.00 11.3 12.5 11 12.2 35,200 237,600
620.00 16.5 18.95 15.7 18.4 26,400 52,800
630.00 20.45 23.15 19.5 21.9 15,400 33,000
8,800 0 31 640.00no data
70,400 39,600 30.25 32.5 30.25 30.5 650.00no data
17,600 0 27.1 665.00 40 0 2,2000.13
2,200 0 23 675.00no data
88,000 13,200 17 18 16.25 17 700.00no data
11,000 0 9.5 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 7.95 8.45 7.5 8.45 6,600 61,600
590.00 12 0 4,400
600.00 13.85 14.65 12 12.25 17,600 202,400
620.00 18 18 18 18 2,200 26,400
630.00 21 22 21 21 15,400 17,600
8,800 0 31 640.00no data
30,800 2,200 29.5 32.35 29.25 31.9 650.00no data
17,600 11,000 28 30 27.1 27.1 665.00 40 0 2,2000.13
2,200 0 23 675.00no data
74,800 22,000 16 17.5 12.4 16.95 700.00no data
11,000 0 9.5 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 11 11 9.35 9.35 -2,200 55,000
590.00 12 0 4,400
600.00 14.95 14.95 13.75 14 -15,400 184,800
620.00 22 22.25 18.65 18.65 15,400 24,200
630.00 28 0 2,200
8,800 0 31 640.00no data
28,600 4,400 28 31.75 28 31.75 650.00no data
6,600 2,200 20 20 20 20 665.00 40 0 2,2000.33
2,200 0 23 23 23 23 675.00no data
52,800 13,200 14.6 16.5 14.25 15.85 700.00no data
11,000 2,200 9.5 9.5 9.5 9.5 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 8.25 10 8.25 10 28,600 57,200
590.00 12 0 4,400
600.00 14 16.5 14 15.75 33,000 200,200
620.00 22 22 22 22 4,400 8,800
630.00 28 28 28 28 2,200 2,200
8,800 4,400 30 31 30 31 640.00no data
24,200 8,800 30 30 27.65 27.65 650.00no data
4,400 4,400 15 20 15 20 665.00 40 40 40 40 2,200 2,2000.5
2,200 2,200 11 11 11 11 675.00no data
39,600 6,600 14.65 15.95 13.75 13.75 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 15 15 8.5 8.5 4,400 28,600
590.00 12 0 4,400
600.00 15.4 16 14 14.6 13,200 167,200
620.00 17.75 0 4,400
4,400 0 29.5 640.00no data
15,400 0 30.6 30.6 30.6 30.6 650.00no data
33,000 2,200 16.5 16.5 16.4 16.4 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 9.5 0 24,200
590.00 12 0 4,400
600.00 14.65 15 13.15 14.3 15,400 154,000
620.00 17.75 0 4,400
4,400 0 29.5 640.00no data
15,400 -4,400 33.85 34.05 32.25 32.45 650.00no data
30,800 6,600 17.65 18.8 17.65 18.3 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 7.9 9.5 7.9 9.5 2,200 24,200
590.00 12 0 4,400
600.00 14.5 14.5 13 13 0 138,600
620.00 17.75 0 4,400
4,400 0 29.5 640.00no data
19,800 0 35.7 36.3 34.9 34.9 650.00no data
24,200 -2,200 19.35 19.35 19.35 19.35 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 9.3 10 9.05 9.05 8,800 22,000
590.00 12 0 4,400
600.00 14.8 16.1 14.8 14.95 15,400 138,600
620.00 17.75 0 4,400
4,400 0 29.5 640.00no data
19,800 17,600 37 37 33.05 34.1 650.00no data
26,400 6,600 18.4 18.4 17 17.2 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 11 11.75 9 9.5 6,600 13,200
590.00 12 12 12 12 4,400 4,400
600.00 17 18.05 15.5 16.15 19,800 123,200
620.00 17.75 0 4,400
4,400 0 29.5 640.00no data
2,200 -2,200 34 34 34 34 650.00no data
19,800 8,800 20.4 20.5 18 18 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
580.00 8.05 9 8.05 8.7 6,600 6,600
600.00 15.6 15.6 13.25 14.8 35,200 103,400
620.00 17.9 17.9 17.75 17.75 4,400 4,400
4,400 0 29.5 640.00no data
4,400 2,200 35.7 36.5 35.7 36.5 650.00no data
11,000 2,200 17.75 18.5 17.75 18.5 700.00no data
8,800 0 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 16 17.85 15 16.5 37,400 68,200
4,400 0 29.5 640.00no data
2,200 0 36.95 37.2 36.95 37.2 650.00no data
8,800 -2,200 20.35 20.35 20.35 20.35 700.00no data
8,800 0 11.85 14.1 11.85 14.1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 16.5 17.2 16.3 16.95 24,200 30,800
4,400 2,200 29.5 29.5 29.5 29.5 640.00no data
2,200 2,200 35 35 35 35 650.00no data
11,000 6,600 14.7 18.3 14.7 18.3 700.00no data
8,800 2,200 10.55 10.55 10.55 10.55 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 24.5 0 6,600
2,200 2,200 27.05 27.05 27.05 27.05 640.00no data
4,400 4,400 11 12.5 11 12.5 700.00no data
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 24.5 0 6,600
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 24.5 24.5 24.5 24.5 2,200 6,600
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 20 20 20 2,200 4,400
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 0 2,200
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 0 2,200
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 0 2,200
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 0 2,200
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 0 2,200
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
600.00 20 20 20 20 2,200 2,200
6,600 0 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
6,600 0 21.2 21.2 21.2 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
6,600 6,600 21.2 21.2 21.2 21.2 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 0 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.05 4.05 4.05 4.05 2,200 2,200