info@tamealps.com +91 94145 70283

Coforge Limited (COFORGE) 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
04 Aug 2021 4860.10 4873.00 4642.25 4723.80 -4.85% 7451757 353372.01 48.81
03 Aug 2021 5187.55 5213.50 4933.55 4964.60 -3.45% 498197 25122.06 30.76
02 Aug 2021 5114.60 5188.00 5090.05 5142.10 1.14% 207068 10637.80 24.81
30 Jul 2021 5188.00 5230.00 5035.05 5083.90 -1.69% 504421 25879.77 16.46
29 Jul 2021 4825.00 5201.00 4825.00 5171.55 9.04% 1557599 78408.83 12.16
28 Jul 2021 4725.00 4849.90 4563.60 4742.95 0.41% 981330 45965.77 19.12
27 Jul 2021 4745.00 4759.00 4685.00 4723.40 0.12% 183614 8675.72 21.88
26 Jul 2021 4686.00 4759.90 4680.00 4717.55 0.62% 257317 12178.87 28.91
23 Jul 2021 4678.00 4767.30 4671.30 4688.45 0.54% 370756 17480.78 25.91
22 Jul 2021 4558.85 4690.00 4555.00 4663.20 2.68% 316756 14666.06 22.73
20 Jul 2021 4567.00 4578.70 4474.45 4541.30 -0.07% 310084 14029.02 31.77
19 Jul 2021 4539.95 4663.00 4505.00 4544.45 -0.07% 348508 15920.60 17.28
16 Jul 2021 4575.80 4582.00 4500.50 4547.75 -0.91% 284143 12904.77 30.23
15 Jul 2021 4544.40 4610.00 4488.95 4589.60 1.21% 527612 24020.85 23.55
14 Jul 2021 4339.45 4558.80 4339.00 4534.70 4.96% 930414 41713.69 21.12
13 Jul 2021 4400.00 4419.75 4300.00 4320.35 -1.55% 208757 9089.34 36.15
12 Jul 2021 4360.00 4409.85 4313.00 4388.25 0.73% 398500 17417.42 36.20
09 Jul 2021 4449.00 4479.00 4295.00 4356.55 -2.42% 779102 34029.40 25.43
08 Jul 2021 4217.00 4520.15 4215.00 4464.60 5.17% 862070 37735.55 18.88
07 Jul 2021 4190.00 4259.00 4120.05 4245.05 1.24% 364907 15323.73 29.47
06 Jul 2021 4235.00 4238.00 4134.05 4193.15 -0.62% 453052 18964.88 33.92
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 3528.85 0 0 0% NAN%
31 May, 2021 0 0 0 3528.85 0 0 0% NAN%
01 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
02 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
03 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
04 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
07 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
08 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
09 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
10 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
11 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
14 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
15 Jun, 2021 0 0 0 3528.85 0 0 0% NAN%
16 Jun, 2021 4020 4020 4020 4020 2 400 13.92% INF% Fresh Long
17 Jun, 2021 0 0 0 4020 0 400 0% 0%
18 Jun, 2021 3988.9 3988.9 3988.9 3988.9 1 600 -0.77% 50%
21 Jun, 2021 0 0 0 3988.9 0 600 0% 0%
22 Jun, 2021 0 0 0 3988.9 0 600 0% 0%
23 Jun, 2021 4033.85 4033.85 3963.25 3965.85 7 1,600 -0.58% 166.67%
24 Jun, 2021 4099.25 4100.95 4085.3 4096.65 4 1,800 3.3% 12.5% Fresh Long
25 Jun, 2021 4102.85 4177.1 4079.95 4116.3 13 3,800 0.48% 111.11%
28 Jun, 2021 4142.5 4142.5 4142.5 4142.5 1 3,800 0.64% 0%
29 Jun, 2021 4144 4144 4065 4100 14 5,400 -1.03% 42.11% Fresh Short
30 Jun, 2021 4119.45 4200 4119.45 4171.75 17 5,600 1.75% 3.7% Fresh Long
01 Jul, 2021 4161.7 4215 4138.9 4215 8 5,400 1.04% -3.85% Short Covering
02 Jul, 2021 4269 4269 4107.45 4204.75 23 6,000 -0.24% 11.11%
05 Jul, 2021 4202.25 4282.65 4202.25 4218.2 17 6,400 0.32% 6.67%
06 Jul, 2021 4199 4222 4145 4182.7 29 6,600 -0.84% 3.13%
07 Jul, 2021 4175 4224 4130 4220.2 50 9,000 0.9% 36.36%
08 Jul, 2021 4228 4436.85 4228 4409.3 62 12,400 4.48% 37.78% Fresh Long
09 Jul, 2021 4424 4443 4252.45 4309.65 50 12,200 -2.26% -1.67% Long Unwinding
12 Jul, 2021 4367.45 4367.5 4334.25 4334.25 4 12,200 0.57% 0%
13 Jul, 2021 4310 4310 4285.5 4295.15 7 12,000 -0.9% -1.69%
14 Jul, 2021 4343 4550 4343 4529.65 99 12,200 5.46% 1.67% Fresh Long
15 Jul, 2021 4518.95 4586 4489.75 4557.05 69 18,200 0.6% 49.18%
16 Jul, 2021 4527.7 4550 4491.5 4534.5 27 19,200 -0.49% 5.49%
19 Jul, 2021 4519 4646 4500 4531.95 100 26,600 -0.06% 38.54%
20 Jul, 2021 4472.3 4573.85 4472.3 4546.3 55 26,600 0.32% 0%
22 Jul, 2021 4581.95 4654.4 4550.95 4641.3 241 38,600 2.09% 45.11% Fresh Long
23 Jul, 2021 4671.45 4750.85 4640.3 4659.55 504 73,400 0.39% 90.16%
26 Jul, 2021 4662.05 4690 4633 4653.45 1169 202,800 -0.13% 176.29%
26 Jul, 2021 4662.05 4690 4633 4653.45 1169 202,800 0% 176.29%
27 Jul, 2021 4719 4719 4628 4670.35 1188 258,800 0.36% 27.61%
28 Jul, 2021 4707.95 4825.95 4502 4713.5 3054 364,400 0.92% 40.8%
29 Jul, 2021 4784 5169.95 4766 5147.8 5775 550,600 9.21% 51.1% Fresh Long
30 Jul, 2021 5144 5197.5 5027.05 5056.5 2460 521,600 -1.77% -5.89% Long Unwinding
02 Aug, 2021 5074.45 5170 5040 5134.95 935 513,400 1.55% -1.62% Short Covering
03 Aug, 2021 5165.7 5200 4925.1 4964.15 3130 521,800 -3.33% 1.64% Fresh Short
04 Aug, 2021 4888.75 4925 4633.2 4729.2 15300 1,441,200 -4.73% 176.2% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 950 4000.00 12.7 32 12.7 24.5 13,200 28,60071.5
4100.00 35 35.1 27 30 2,000 3,000
4200.00 25.05 56.95 25.05 48.45 26,200 33,200
1,400 0 740 4300.00 41.95 73.5 41.5 59.45 7,600 18,00012.86
1,000 0 360 4400.00 75 97.4 64 75.7 7,200 31,20031.2
2,200 800 360 360 333 334 4500.00 79.4 130.25 77.45 101.95 2,200 65,80029.91
28,800 19,600 292.25 305.8 226.4 253.3 4600.00 110 169.85 110 134.8 32,400 51,0001.77
47,800 36,000 200.15 251.1 174.9 207.55 4700.00 134.4 221.2 131.85 177.4 23,000 54,8001.15
90,800 77,000 184.45 199.25 135 161.2 4800.00 181.85 281.55 180.25 230.35 -8,400 22,6000.25
65,800 46,600 144.45 157.8 101.7 122.25 4900.00 225 349.05 225 291.2 600 12,4000.19
180,600 138,400 148.9 148.9 76.95 94.55 5000.00 389.8 416.25 323 365.05 -4,200 18,0000.1
250,800 202,600 121 122.95 60 76.15 5100.00 453.05 500 413.6 440.8 -1,000 7,4000.03
134,000 50,800 100 100 48 59.2 5200.00 571.65 614.35 483.2 518 800 2,6000.02
73,000 22,400 74.95 75 36.85 47 5300.00no data
32,800 15,000 35.85 44.05 28.7 37.05 5400.00no data
75,200 17,000 42.05 42.05 23.1 29.3 5500.00no data
200 200 21 21 21 21 5600.00no data
26,600 18,600 26.5 26.5 15.55 19.45 5700.00no data
9,000 800 24.5 24.5 12 15.75 5800.00no data
26,800 5,200 9.9 12 7.55 10.95 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 950 4000.00 11.15 18 8 12.7 600 15,40038.5
4100.00 4 17 4 14.5 0 1,000
4200.00 12.65 23.5 12.65 20.65 2,200 7,000
1,400 0 740 4300.00 13 34 13 28.35 -600 10,4007.43
1,000 0 360 4400.00 17.35 45.75 16.6 38.95 0 24,00024
1,400 -200 697.5 697.5 697.5 697.5 4500.00 26 60 20.5 49.55 16,400 63,60045.43
9,200 -600 604.4 623.05 418.15 432.65 4600.00 39.4 82.9 29.45 70.6 -2,800 18,6002.02
11,800 -3,600 510 532.75 343.95 358.15 4700.00 49.45 113.25 43.5 95.55 -2,200 31,8002.69
13,800 -200 445 447.7 270.6 291.3 4800.00 81 150 61.3 129.45 12,400 31,0002.25
19,200 4,800 358.95 358.95 219 237.5 4900.00 93 200.5 90 167.7 3,400 11,8000.61
42,200 1,800 306 310 173.15 189.75 5000.00 128 245.05 126 222.65 2,800 22,2000.53
48,200 10,600 239.25 259.2 137 148.5 5100.00 173.4 310 162.45 278.05 -1,600 8,4000.17
83,200 13,600 192.95 210 104.5 113.55 5200.00 230.2 354.45 221 337.75 -1,600 1,8000.02
50,600 14,000 161 174.15 78.75 86.05 5300.00no data
17,800 1,800 117.75 129.05 61 66.8 5400.00no data
58,200 6,400 94.45 102 44.7 50.5 5500.00no data
8,000 4,600 57 64.7 28 32.45 5700.00no data
8,200 2,800 46 46 12.45 22.55 5800.00no data
21,600 2,200 27 27.6 12 14.75 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 950 4000.00 20 20 11.35 11.5 6,200 14,80037
4100.00 13 0 1,000
4200.00 17.95 17.95 12.1 12.1 2,800 4,800
1,400 0 740 4300.00 16 18.9 15.8 16.75 1,600 11,0007.86
1,000 0 360 4400.00 30.2 31.65 21.8 24.45 200 24,00024
1,600 -200 632.75 650 632.75 650 4500.00 46.15 46.15 28 31.35 2,000 47,20029.5
9,800 -200 554.45 580 547.35 560.5 4600.00 53.75 55.15 39.2 43.55 -800 21,4002.18
15,400 -1,200 480 500 470 485 4700.00 76.5 76.65 55.95 60.6 2,400 34,0002.21
14,000 -400 389.8 425 389.8 411.85 4800.00 101.1 101.1 79.45 84.1 -600 18,6001.33
14,400 -800 322.8 351.1 310 348 4900.00 144 144 105.55 110.55 2,600 8,4000.58
40,400 -1,000 267.35 299 262 284.7 5000.00 177.05 182 142.5 149.05 3,600 19,4000.48
37,600 -1,200 219.95 248.9 211.7 229.25 5100.00 226.1 227.3 186.55 192.85 4,600 10,0000.27
69,600 -4,800 180.85 200 167 183.25 5200.00 277 277 241 247.8 2,400 3,4000.05
36,600 -5,000 136.3 160.5 131.15 144.4 5300.00no data
16,000 2,200 106.6 125 102 111.6 5400.00no data
51,800 -3,800 83.05 99 78.5 87.2 5500.00no data
3,400 1,600 50.5 54.45 47.75 50.65 5700.00no data
5,400 1,400 40.55 41.55 36.35 39.3 5800.00no data
19,400 8,800 29.9 29.9 15.55 21.95 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 950 4000.00 24 35 15.15 17.6 4,000 8,60021.5
4100.00 14.5 14.5 13 13 200 1,000
4200.00 21 22.45 19.5 20.75 800 2,000
1,400 0 740 4300.00 25.05 31.1 24.45 28 5,400 9,4006.71
1,000 0 360 4400.00 42.9 42.9 36 38.25 600 23,80023.8
1,800 0 620.5 620.5 596 615.2 4500.00 58.85 58.85 42.5 48.7 -3,200 45,20025.11
10,000 -1,600 590 598.05 517.3 517.3 4600.00 65.05 72.35 56.95 65.2 800 22,2002.22
16,600 -200 542 542 435.75 435.95 4700.00 84 96.5 76 86.15 800 31,6001.9
14,400 -2,800 440 440 350 350 4800.00 104.95 123.15 99 112.85 400 19,2001.33
15,200 -1,000 382.2 382.2 280.65 301.35 4900.00 137.9 156 130.95 149.9 -1,200 5,8000.38
41,400 -9,600 315.35 351.2 233 253.15 5000.00 176.95 205.5 166 194 -17,000 15,8000.38
38,800 2,600 266.65 297.4 190 203.3 5100.00 225.9 255 211 247.25 3,200 5,4000.14
74,400 13,600 220 252.4 154.9 165.7 5200.00 291.3 309.25 262.9 309.25 1,000 1,0000.01
41,600 21,000 194.95 213.45 120 129.8 5300.00no data
13,800 7,200 135.1 172.9 93 102.2 5400.00no data
55,600 3,800 119.95 142.5 74 81.3 5500.00no data
1,800 1,800 60 78.95 46.05 48.3 5700.00no data
4,000 4,000 42.05 45 39.9 41.3 5800.00no data
10,600 10,600 37.5 39.45 24.2 26.9 6000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 200 950 950 950 950 4000.00 24.95 30 16 23.15 3,000 4,60011.5
4100.00 18.4 18.6 15 15 -200 800
4200.00 38 38 21 22 800 1,200
1,400 200 740 740 740 740 4300.00 32 34 25.05 27.55 2,800 4,0002.86
1,000 0 360 4400.00 80 80.05 35.05 39.8 14,400 23,20023.2
1,800 800 540 680 540 680 4500.00 100 101.5 46.15 49.55 38,600 48,40026.89
11,600 400 333 587.9 329.55 587.3 4600.00 108 134 61 65.45 15,200 21,4001.84
16,800 -4,200 279.95 550.45 262.85 528.95 4700.00 180 180 81 83.95 24,400 30,8001.83
17,200 -13,200 198.95 455.8 198.95 442.65 4800.00 184.05 185 103.85 110.85 18,800 18,8001.09
16,200 11,400 181.95 402.5 177 379.05 4900.00 225 225 131.65 137.95 7,000 7,0000.43
51,000 24,000 120.7 343 120.7 315.35 5000.00 249.4 255.9 170.3 177.25 32,800 32,8000.64
36,200 35,200 133.3 290 133.3 266.7 5100.00 240 240 222 225.9 2,200 2,2000.06
60,800 56,200 90 245.15 79.95 219.9 5200.00no data
20,600 20,600 92 200.35 92 179.25 5300.00no data
6,600 6,600 119.95 165.5 91 147.05 5400.00no data
51,800 51,800 35 139.9 35 115.9 5500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 700 700 700 700 4000.00 40 40 22.65 25.05 1,600 1,6008
4100.00 85.2 100 20.6 20.6 1,000 1,000
4200.00 60 0 400
1,200 400 450 485 450 472.5 4300.00 133.05 133.05 70.5 70.5 800 1,2001
1,000 600 400 400 348.7 360 4400.00 125 200.65 97.65 102.35 5,600 8,8008.8
1,000 400 286.95 286.95 260 260 4500.00 150 293.05 124.7 132.1 8,600 9,8009.8
11,200 9,400 201.1 304.7 200 288.05 4600.00 190 291.95 159 164.75 5,200 6,2000.55
21,000 17,000 230 249.25 155.95 230.55 4700.00 252.1 330.05 209.95 217.4 4,400 6,4000.3
30,400 21,000 228.45 228.5 120.35 186.15 4800.00no data
4,800 4,800 116.65 153.4 116.65 146.8 4900.00no data
27,000 14,600 156.35 156.35 75.55 115.55 5000.00no data
1,000 1,000 85 89 72.95 84.1 5100.00no data
4,600 4,200 65 98.95 40 70.35 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4200.00 60 0 400
800 0 430.55 4300.00 60 0 4000.5
400 0 335 4400.00 112.25 120.05 112.25 120.05 1,400 3,2008
600 0 289.95 4500.00 140 140 140 140 200 1,2002
1,800 0 324.95 4600.00 200 203.4 197.1 199.85 1,000 1,0000.56
4,000 3,000 210 220 185.45 220 4700.00 225 270.45 225 249.05 1,800 2,0000.5
9,400 3,600 175.05 181.3 158.05 172 4800.00no data
12,400 5,200 133.1 133.1 108 119.85 5000.00no data
400 0 145 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4200.00 60 60 60 60 200 400
800 0 430.55 4300.00 60 60 60 60 400 4000.5
400 0 335 4400.00 125 125 110 111.6 1,400 1,8004.5
600 0 289.95 4500.00 135 140 130 140 600 1,0001.67
1,800 0 324.95 324.95 324.95 324.95 4600.00no data
1,000 1,000 244.55 244.55 210 210 4700.00 225 225 225 225 200 2000.2
5,800 5,600 191.15 199.5 160.95 171.25 4800.00no data
7,200 6,000 125 148.8 110 113.1 5000.00no data
400 0 145 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4200.00 51 0 200
800 0 430.55 4300.00no data
400 0 335 4400.00 119.85 119.85 119.85 119.85 200 4001
600 0 289.95 4500.00 120 125 120 125 400 4000.67
1,800 200 281.65 299.95 252.8 252.8 4600.00no data
200 200 150 200 150 200 4800.00no data
1,200 1,200 120 120 120 120 5000.00no data
400 200 145 145 145 145 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4200.00 51 51 51 51 200 200
800 0 430.55 4300.00no data
400 0 335 335 335 335 4400.00 164.15 0 2000.5
600 400 289.9 289.95 289.9 289.95 4500.00no data
1,600 1,000 226.25 252 169.2 235 4600.00no data
200 0 145 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 0 430.55 4300.00no data
400 400 315 335 315 335 4400.00 164.15 164.15 164.15 164.15 0 2000.5
200 200 279.8 279.8 279.8 279.8 4500.00no data
600 600 199.95 199.95 189.95 199.95 4600.00no data
200 0 145 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 0 430.55 430.55 430.55 430.55 4300.00no data
4400.00 264.05 0 200
200 200 145 145 145 145 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 0 430.4 4300.00no data
4400.00 264.05 0 200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 200 430.4 430.4 430.4 430.4 4300.00no data
4400.00 264.05 264.05 264.05 264.05 200 200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 -200 399 399 399 399 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 0 340 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800 400 340 340 340 340 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 0 335.75 4300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 400 350.05 350.05 330.05 335.75 4300.00no data