info@tamealps.com +91 94145 70283

Container Corporation of India Limited (CONCOR) 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 699.15 716.00 690.55 692.80 -0.95% 2213237 15613.33 37.02
03 Aug 2021 693.00 703.80 691.05 699.45 1.18% 2841977 19821.60 43.63
02 Aug 2021 660.00 694.15 654.50 691.30 7.36% 5654405 38254.01 23.47
30 Jul 2021 658.80 665.75 641.35 643.90 2.19% 6602645 43035.22 15.97
29 Jul 2021 646.15 646.15 628.05 630.10 -1.45% 1170610 7445.27 38.16
28 Jul 2021 644.60 649.65 633.40 639.40 0.04% 1506971 9669.09 43.92
27 Jul 2021 661.55 662.80 628.65 639.15 -2.90% 1109916 7160.65 31.09
26 Jul 2021 663.90 668.70 656.50 658.25 -0.79% 876223 5790.69 39.19
23 Jul 2021 671.95 690.80 662.30 663.50 -0.72% 826880 5504.56 52.05
22 Jul 2021 667.85 676.00 663.20 668.30 0.59% 1315679 8807.39 48.87
20 Jul 2021 661.50 670.00 657.45 664.40 0.97% 1822387 12105.15 37.57
19 Jul 2021 658.70 664.55 652.00 658.00 -0.51% 1409373 9287.59 59.67
16 Jul 2021 670.10 672.00 658.25 661.40 -1.15% 871634 5778.51 42.03
15 Jul 2021 681.75 681.75 667.75 669.10 -1.06% 1617688 10856.00 62.86 High delivery volume with negative change
14 Jul 2021 680.50 684.90 670.90 676.30 -0.46% 2763407 18748.60 47.94
13 Jul 2021 688.05 690.00 675.10 679.40 -0.77% 1568797 10673.31 47.95
12 Jul 2021 682.35 702.00 680.00 684.65 1.59% 3462516 23847.60 28.08
09 Jul 2021 682.60 683.00 666.10 673.95 -1.14% 2317086 15589.19 49.69
08 Jul 2021 694.75 698.00 678.00 681.75 -1.57% 1063174 7306.99 41.68
07 Jul 2021 691.40 704.55 686.30 692.60 0.50% 2119973 14777.66 29.29
06 Jul 2021 695.90 700.50 685.10 689.15 -0.73% 922761 6400.46 39.20
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 674 0 0 0% NAN%
31 May, 2021 0 0 0 674 0 0 0% NAN%
01 Jun, 2021 0 0 0 674 0 0 0% NAN%
02 Jun, 2021 0 0 0 674 0 0 0% NAN%
03 Jun, 2021 0 0 0 674 0 0 0% NAN%
04 Jun, 2021 0 0 0 674 0 0 0% NAN%
07 Jun, 2021 752 752 741.35 741.35 2 1,563 9.99% INF% Fresh Long
08 Jun, 2021 0 0 0 741.35 0 1,563 0% 0%
09 Jun, 2021 719.7 719.7 715.2 715.2 5 7,815 -3.53% 400% Fresh Short
10 Jun, 2021 707.75 707.75 707.75 707.75 1 7,815 -1.04% 0%
11 Jun, 2021 0 0 0 707.75 0 7,815 0% 0%
14 Jun, 2021 684 684 684 684 3 12,504 -3.36% 60% Fresh Short
15 Jun, 2021 692.9 692.9 692.9 692.9 1 12,504 1.3% 0%
16 Jun, 2021 693.9 693.9 693.9 693.9 1 14,067 0.14% 12.5%
17 Jun, 2021 693.85 698.2 688.85 688.85 3 14,067 -0.73% 0%
18 Jun, 2021 0 0 0 688.85 0 14,067 0% 0%
21 Jun, 2021 688.85 688.85 686.5 686.5 3 18,756 -0.34% 33.33%
22 Jun, 2021 706.5 714 706.5 707.05 4 25,008 2.99% 33.33% Fresh Long
23 Jun, 2021 712.7 719.5 707.05 707.05 11 29,697 0% 18.75%
24 Jun, 2021 706.65 706.65 705.95 705.95 2 32,823 -0.16% 10.53%
25 Jun, 2021 706.35 713.6 706.35 713.6 5 37,512 1.08% 14.29% Fresh Long
28 Jun, 2021 703.4 713 703.4 709.15 8 42,201 -0.62% 12.5%
29 Jun, 2021 0 0 0 709.15 0 42,201 0% 0%
30 Jun, 2021 698.55 715 698.55 707.7 32 64,083 -0.2% 51.85%
01 Jul, 2021 701 701 692.8 693.4 15 76,587 -2.02% 19.51% Fresh Short
02 Jul, 2021 694.85 694.85 685 685 16 85,965 -1.21% 12.24% Fresh Short
05 Jul, 2021 695 700.3 693 700.05 20 89,091 2.2% 3.64% Fresh Long
06 Jul, 2021 703.5 703.5 690.75 691.45 11 95,343 -1.23% 7.02% Fresh Short
07 Jul, 2021 703.55 708 697.65 698.45 23 93,780 1.01% -1.69% Short Covering
08 Jul, 2021 695 698 684.65 687.45 143 242,265 -1.57% 158.33% Fresh Short
09 Jul, 2021 680.5 683.3 672.5 679.7 107 278,214 -1.13% 14.84% Fresh Short
12 Jul, 2021 690.2 705.45 684.6 688.65 78 270,399 1.32% -2.98% Short Covering
13 Jul, 2021 693.2 693.2 681 684.2 44 292,281 -0.65% 8.09%
14 Jul, 2021 687 688.1 675.2 681 110 342,297 -0.47% 17.11%
15 Jul, 2021 681 681 674 674.05 77 397,002 -1.02% 15.98% Fresh Short
16 Jul, 2021 673.5 673.5 663 666.6 89 448,581 -1.11% 12.99% Fresh Short
19 Jul, 2021 661.55 668.5 655.6 661.5 86 497,034 -0.77% 10.8%
20 Jul, 2021 665.3 672.35 660.45 666.6 149 578,310 0.77% 16.35%
22 Jul, 2021 680 680 667 672.9 268 733,047 0.95% 26.76%
23 Jul, 2021 675.6 677 666.5 667.45 511 1,109,730 -0.81% 51.39%
26 Jul, 2021 666.5 671.55 660.15 661.45 1044 2,241,342 -0.9% 101.97%
26 Jul, 2021 666.5 671.55 660.15 661.45 1044 2,241,342 0% 101.97%
27 Jul, 2021 663.05 663.05 631.1 642.45 2271 4,023,162 -2.87% 79.5% Fresh Short
28 Jul, 2021 642.2 651.95 636.5 642.45 1816 5,081,313 0% 26.3%
29 Jul, 2021 643 647 630.4 632.6 2624 7,174,170 -1.53% 41.19% Fresh Short
30 Jul, 2021 643.8 667.85 643.8 646.6 4539 7,600,869 2.21% 5.95% Fresh Long
02 Aug, 2021 661.05 696.8 656 694.1 4097 7,633,692 7.35% 0.43% Fresh Long
03 Aug, 2021 695.75 704.55 692.65 700 1683 7,188,237 0.85% -6.61%
04 Aug, 2021 702.85 716.35 692.55 694.45 1839 6,858,444 -0.79% -5.05%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.5 0 60,957
9,378 -1,563 115 115 110 110 600.00 1.55 1.9 1.05 1.85 -23,445 185,99719.83
610.00 1.75 1.8 1.75 1.8 -3,126 73,461
9,378 0 67.6 620.00 1.9 2.9 1.8 2.85 -7,815 90,6549.67
630.00 2.5 4 1.95 3.9 -4,689 84,402
56,268 -10,941 72.7 77.3 59 59 640.00 4.45 5.55 2.45 5.4 9,378 96,9061.72
110,973 -9,378 60 70 48.55 50 650.00 6 7.35 3.15 7 3,126 215,6941.94
126,603 -4,689 50 58.75 42.1 42.1 660.00 5.2 9.75 4.5 9.25 -3,126 123,4770.98
114,099 -15,630 46.6 53 36 37.7 670.00 7.45 12.45 6.6 11.9 -9,378 106,2840.93
276,651 -7,815 39.95 45 29 29.9 680.00 13.15 16.6 9 16.15 76,587 153,1740.55
100,032 -25,008 32.85 38.15 23 24.85 690.00 16.15 21.45 12.2 21.1 7,815 40,6380.41
442,329 -37,512 23.05 32 19.1 20.3 700.00 20.3 26 15.8 25.5 37,512 114,0990.26
178,182 -6,252 20.5 27 15.4 16.1 710.00 21.1 30.15 20.45 28.85 18,756 29,6970.17
304,785 114,099 16.8 22.65 12.1 12.95 720.00 27.5 37 27.5 37 3,126 10,9410.04
95,343 26,571 13.25 18.45 9.85 10.45 730.00no data
98,469 40,638 11 15 7.8 8.05 740.00no data
245,391 0 6.6 12.2 5.8 6.1 750.00no data
3,126 3,126 10 10 4.3 4.3 760.00no data
110,973 56,268 3.65 5 1.9 2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.6 0.6 0.5 0.5 0 60,957
10,941 0 94 600.00 2 2.2 1.55 1.65 -40,638 209,44219.14
610.00 2.7 2.7 2.1 2.1 -3,126 76,587
9,378 0 67.6 620.00 3.75 3.75 2.5 2.65 -6,252 98,46910.5
630.00 3.7 4.15 3.25 3.55 10,941 89,091
67,209 -9,378 66.65 66.65 59 65 640.00 5.75 5.75 4.25 4.5 0 87,5281.3
120,351 -26,571 53 59.3 51.1 55.3 650.00 7.1 7.95 5.75 5.95 9,378 212,5681.77
131,292 -9,378 45 50 43.3 47.4 660.00 8.2 9.8 7.65 7.8 -31,260 126,6030.96
129,729 -14,067 38 44.65 37.05 40.15 670.00 12 12.65 10 10.5 25,008 115,6620.89
284,466 -9,378 29 37.55 29 32.85 680.00 15.45 16.65 13.25 13.7 23,445 76,5870.27
125,040 -21,882 27.9 32 24.75 27.15 690.00 20 21.25 17 17.75 14,067 32,8230.26
479,841 -123,477 22.55 26.85 19.85 22.5 700.00 27.05 27.5 21.5 22.55 35,949 76,5870.16
184,434 65,646 18.5 22.1 16 18.1 710.00 30.95 31 27.65 28 6,252 10,9410.06
190,686 10,941 14.95 18.3 12.8 14.5 720.00 44.2 0 7,8150.04
68,772 -4,689 10.4 14.95 10.35 11.45 730.00no data
57,831 31,260 9.5 12.05 8.2 9.2 740.00no data
245,391 67,209 7.75 9.8 6.4 7 750.00no data
54,705 45,327 2.4 3.95 2.35 2.7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 2.2 2.4 1 1 -15,630 60,957
10,941 0 64.95 94 64.95 94 600.00 8.4 8.4 1.8 2 48,453 250,08022.86
610.00 9.55 9.55 2.45 2.5 32,823 79,713
9,378 -9,378 49.85 67.6 49.15 67.6 620.00 11.75 11.75 2.95 3.25 -9,378 104,72111.17
630.00 12.65 13.2 3.95 4.2 14,067 78,150
76,587 -57,831 33.3 61.05 33 59.5 640.00 18.5 18.5 5.25 5.7 4,689 87,5281.14
146,922 -218,820 30.95 52.9 28.45 51.7 650.00 9.3 20.55 7.05 7.7 -34,386 203,1901.38
140,670 -218,820 24.8 45.75 23.5 44.3 660.00 26.25 26.25 9.55 10.25 71,898 157,8631.12
143,796 -15,630 20.85 38.9 19.3 37.2 670.00 25.55 25.6 12.7 13.55 78,150 90,6540.63
293,844 6,252 17.5 32.8 15.5 31.2 680.00 24 26.8 16.45 17.35 46,890 53,1420.18
146,922 78,150 13.3 27.95 12.6 26.25 690.00 30 30 21.5 22 18,756 18,7560.13
603,318 179,745 10.3 23.15 9.85 21.65 700.00 51.55 51.55 26.25 27.05 -3,126 40,6380.07
118,788 57,831 8.85 18.9 8.15 17.6 710.00 38 38 35 35 0 4,6890.04
179,745 25,008 8.85 15.6 6.55 14.2 720.00 57 57 44.2 44.2 -9,378 7,8150.04
73,461 73,461 9 12.7 6.65 11.15 730.00no data
26,571 26,571 7 10.2 5.4 9.2 740.00no data
178,182 175,056 4.9 8.4 4 7.45 750.00no data
9,378 9,378 2.3 3.5 2.3 2.9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 4.3 4.3 2 3.05 56,268 76,587
10,941 0 65 72 57.85 58.55 600.00 9 10.35 5.75 9.45 85,965 201,62718.43
610.00 8.7 12.3 7.5 11.85 35,949 46,890
18,756 6,252 47.85 52.05 41.75 41.75 620.00 12.05 16 9.35 14.4 25,008 114,0996.08
630.00 16.25 19.9 11.6 18.2 15,630 64,083
134,418 -21,882 28 42 28 29.35 640.00 16.3 24 14.4 22.5 6,252 82,8390.62
365,742 107,847 27 35.6 23.45 24.5 650.00 23 30.3 18.25 27.65 20,319 237,5760.65
359,490 170,367 27.2 30.5 19.45 20.3 660.00 28.75 35.3 22.8 32.8 29,697 85,9650.24
159,426 104,721 21.85 25.9 15.85 16.75 670.00 39.5 41.9 28.7 33.7 6,252 12,5040.08
287,592 212,568 19.95 21.7 12.85 13.5 680.00 47.8 48.7 38.05 46.35 -1,563 6,2520.02
68,772 51,579 14 18.4 10.6 11 690.00no data
423,573 250,080 12 15.65 8.65 9 700.00 60.75 63.1 60 60 0 43,7640.1
60,957 56,268 10.3 13.15 6.95 7.35 710.00 70 70 70 70 1,563 4,6890.08
154,737 81,276 8.05 11.15 5.5 5.9 720.00 68.65 68.7 68.65 68.7 0 17,1930.11
3,126 3,126 5 5 2.65 2.65 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 5 3.05 4.75 18,756 20,319
10,941 4,689 54.2 54.2 39 48 600.00 10 18.75 9.6 15.2 78,150 115,66210.57
610.00 13.8 13.95 13.8 13.95 1,563 10,941
12,504 4,689 47 47 35.7 35.85 620.00 16.5 23.65 13.75 22.3 17,193 89,0917.13
630.00 22.05 28.25 19.45 26.5 21,882 48,453
156,300 103,158 28.9 33.95 24.15 25.25 640.00 25.85 33.3 23.6 31.75 46,890 76,5870.49
257,895 139,107 24.4 27.6 20 21.3 650.00 30.3 38.6 28.6 38 135,981 217,2570.84
189,123 39,075 20.75 23.45 17.2 17.75 660.00 37.25 41.9 34 41.9 7,815 56,2680.3
54,705 17,193 17.8 19.65 14.15 14.85 670.00 36 36 35.95 35.95 4,689 6,2520.11
75,024 25,008 14.7 16.4 11.75 12.25 680.00 49.25 53 49.25 53 1,563 7,8150.1
17,193 7,815 12.45 15.4 10.05 10.25 690.00no data
173,493 54,705 12.3 12.3 7.85 8.35 700.00 67.1 74.15 62.8 74.1 3,126 43,7640.25
4,689 3,126 8.5 8.5 7.4 7.4 710.00 74 0 3,1260.67
73,461 26,571 7.6 8 5.35 5.55 720.00 83.6 83.6 80.65 82.65 1,563 17,1930.23
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 5 5 5 1,563 1,563
6,252 3,126 50.75 52.95 49.75 51.35 600.00 11 11.55 7.7 10.3 23,445 37,5126
610.00 12.15 14.2 10.05 13.35 6,252 9,378
7,815 7,815 40 45 40 41.1 620.00 14.5 18.1 13.5 16.5 29,697 71,8989.2
630.00 19 21.75 16.6 21 7,815 26,571
53,142 53,142 28.15 32.4 25.1 29.25 640.00 24.2 26.85 21 25.7 14,067 29,6970.56
118,788 109,410 22 28 18.3 24.4 650.00 25 33.45 24 30.55 37,512 81,2760.68
150,048 96,906 20.8 24.05 18.05 20.5 660.00 33.5 38.1 32.9 35.5 10,941 48,4530.32
37,512 15,630 15 19.9 15 17.2 670.00 26.6 0 1,5630.04
50,016 10,941 14.9 16.5 11.5 14.2 680.00 47.35 48.4 47.35 47.65 0 6,2520.13
9,378 7,815 11 14 11 12.35 690.00no data
118,788 32,823 7.7 12 7.65 10 700.00 57.45 69 57.45 65 12,504 40,6380.34
1,563 1,563 7.75 7.75 7.75 7.75 710.00 75 75 74 74 3,126 3,1262
46,890 7,815 6.5 8 6.2 6.95 720.00 84.05 84.8 78.45 82.5 3,126 15,6300.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,126 1,563 62.6 62.6 62.6 62.6 600.00 5.1 11 5 11 10,941 14,0674.5
610.00 6.3 8 6.3 8 3,126 3,126
620.00 6.1 18.2 6.1 16 20,319 42,201
630.00 11.4 21.4 11.4 21.4 4,689 18,756
640.00 17.7 24.95 15.5 24.15 7,815 15,630
9,378 9,378 22 25.65 18.8 22 650.00 19.3 30 18.75 29.65 9,378 43,7644.67
53,142 25,008 26.5 26.65 13.8 18.3 660.00 27.25 38.8 27.25 36.5 -3,126 37,5120.71
21,882 18,756 19.65 20.15 12 15 670.00 26.6 0 1,5630.07
39,075 10,941 17.4 17.4 9 12 680.00 52.25 52.25 52.25 52.25 0 6,2520.16
1,563 1,563 10.5 10.5 8.2 8.2 690.00no data
85,965 57,831 11.8 12.85 6.1 7.7 700.00 50 62.6 48.9 57.15 14,067 28,1340.33
39,075 17,193 7.75 7.8 4.3 4.7 720.00 66.1 68 66.1 68 6,252 12,5040.32
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,563 0 75 600.00 4.55 5 4.55 5 3,126 3,1262
620.00 5.85 9.2 5.85 9.2 17,193 21,882
630.00 9 11.95 9 11.95 12,504 14,067
640.00 13.25 15.7 13.25 15.7 3,126 7,815
650.00 15.15 19.7 15.15 19.7 1,563 34,386
28,134 10,941 33.5 33.5 25.3 26.55 660.00 20.5 26 19.45 25.15 28,134 40,6381.44
3,126 3,126 25 25 24 24 670.00 26.6 26.6 26.6 26.6 1,563 1,5630.5
28,134 21,882 22 22 17.35 17.6 680.00 34 35.25 34 35 6,252 6,2520.22
28,134 28,134 15 15 10.8 11.35 700.00 46 50 46 50 14,067 14,0670.5
21,882 6,252 14.45 14.45 7.8 8.5 720.00 58.6 67.85 58.6 67.85 1,563 6,2520.29
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,563 1,563 75 75 75 75 600.00no data
620.00 6.85 6.85 4.65 5.85 3,126 4,689
630.00 9 9 9 9 1,563 1,563
640.00 12 12.5 12 12.5 4,689 4,689
650.00 16.35 17 14.2 16.5 21,882 32,823
17,193 3,126 28.8 30 28.8 30 660.00 20.6 22.25 17.9 20.5 1,563 12,5040.73
6,252 6,252 18.35 20.95 18.35 20.65 680.00no data
15,630 3,126 10.35 10.35 8.35 8.85 720.00 59 59 58.15 58.15 3,126 4,6890.3
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 6.85 0 1,563
650.00 16.95 16.95 16.95 16.95 0 10,941
14,067 1,563 37 37.6 33 37.6 660.00 21.55 21.55 21.55 21.55 1,563 10,9410.78
12,504 0 13.9 13.9 8.8 8.8 720.00 59 59 59 59 1,563 1,5630.13
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 6.85 0 1,563
650.00 18.65 18.65 16.8 17.4 0 10,941
12,504 12,504 30 33.75 29.6 30.45 660.00 23.95 23.95 23.2 23.95 3,126 9,3780.75
12,504 4,689 9.65 11.8 9.6 11.7 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 6.85 6.85 6.85 6.85 1,563 1,563
650.00 20 21 19.3 19.9 6,252 10,941
660.00 24.5 24.5 23.55 23.55 3,126 6,252
7,815 7,815 10 10.8 7.4 10.8 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 20 20.5 20 20.5 1,563 4,689
660.00 25 25 25 25 1,563 3,126
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 20 0 3,126
660.00 22.25 22.25 22.25 22.25 1,563 1,563
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 20 20 20 20 1,563 3,126
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 0 1,563
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 0 1,563
660.00 15.3 15.3 15.3 15.3 1,563 1,563
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 0 1,563
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12 12 12 12 1,563 1,563