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
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
05 Jul 2021 685.00 696.65 676.50 694.20 2.15% 1197123 8258.31 35.01
02 Jul 2021 690.20 691.95 677.50 679.60 -1.08% 846824 5781.68 45.46
01 Jul 2021 700.50 704.20 685.80 687.00 -1.63% 912047 6310.29 40.35
30 Jun 2021 696.50 709.20 688.85 698.35 0.58% 1362819 9552.99 27.62
29 Jun 2021 698.00 707.25 692.50 694.30 -1.02% 517367 3614.68 29.81
28 Jun 2021 704.00 710.00 698.00 701.45 0.37% 953955 6724.76 31.07
25 Jun 2021 702.40 707.65 693.65 698.85 0.01% 1260757 8836.57 30.55
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 562.6 0 0 0% NAN%
03 May, 2021 0 0 0 562.6 0 0 0% NAN%
04 May, 2021 0 0 0 562.6 0 0 0% NAN%
05 May, 2021 577 577 577 577 1 1,563 2.56% INF% Fresh Long
06 May, 2021 579.25 588.85 579.25 588.85 2 3,126 2.05% 100% Fresh Long
07 May, 2021 0 0 0 588.85 0 3,126 0% 0%
10 May, 2021 0 0 0 588.85 0 3,126 0% 0%
11 May, 2021 638.15 638.15 638.15 638.15 1 4,689 8.37% 50% Fresh Long
12 May, 2021 617.5 617.5 617.5 617.5 1 6,252 -3.24% 33.33% Fresh Short
14 May, 2021 576 578.8 576 578.8 3 4,689 -6.27% -50% Long Unwinding
17 May, 2021 0 0 0 578.8 0 4,689 0% 0%
18 May, 2021 613 613 613 613 1 6,252 5.91% 33.33% Fresh Long
19 May, 2021 614.35 614.4 609 609 6 15,630 -0.65% 150%
20 May, 2021 606.05 606.3 606.05 606.3 4 18,756 -0.44% 20%
21 May, 2021 603.5 603.5 590.9 590.9 3 21,882 -2.54% 16.67% Fresh Short
24 May, 2021 569.85 649.5 569.85 642.05 40 35,949 8.66% 64.29% Fresh Long
25 May, 2021 662.95 681.8 650.05 671.8 49 53,142 4.63% 47.83% Fresh Long
26 May, 2021 671.8 679 668 671.2 37 84,402 -0.09% 58.82%
27 May, 2021 670 678 654.95 674.9 39 98,469 0.55% 16.67%
28 May, 2021 674.9 679.85 667.85 674.2 20 109,410 -0.1% 11.11%
31 May, 2021 674.35 699.85 674.35 688.05 212 215,694 2.05% 97.14% Fresh Long
01 Jun, 2021 688.05 701.45 682.8 698.35 200 282,903 1.5% 31.16% Fresh Long
02 Jun, 2021 694.2 708.3 691.5 699.55 127 343,860 0.17% 21.55%
03 Jun, 2021 702.9 716 701.35 713.75 115 356,364 2.03% 3.64% Fresh Long
04 Jun, 2021 713.75 722.75 711.9 720.5 215 506,412 0.95% 42.11%
07 Jun, 2021 726.8 753.4 715 726.05 253 507,975 0.77% 0.31%
08 Jun, 2021 730 735 711.4 720.6 151 567,369 -0.75% 11.69%
09 Jun, 2021 719.85 729.5 705.25 716.2 118 634,578 -0.61% 11.85%
10 Jun, 2021 715.05 717.35 701.25 703.8 320 717,417 -1.73% 13.05% Fresh Short
11 Jun, 2021 702.9 703.3 688.5 692.5 237 767,433 -1.61% 6.97% Fresh Short
14 Jun, 2021 692.3 692.3 677.15 687.9 234 795,567 -0.66% 3.67%
15 Jun, 2021 686.25 703 683.15 690.05 170 775,248 0.31% -2.69%
16 Jun, 2021 687.5 698.45 685.4 687.85 122 781,500 -0.32% 0.81%
17 Jun, 2021 678 701.65 678 682.55 350 887,784 -0.77% 13.6%
18 Jun, 2021 687.95 694.5 672 691.85 365 931,548 1.36% 4.93% Fresh Long
21 Jun, 2021 685.35 691 680.35 688.1 1070 1,911,549 -0.54% 105.2%
22 Jun, 2021 693.05 713.8 691 705.7 2955 3,793,401 2.56% 98.45% Fresh Long
23 Jun, 2021 712.75 719.15 700 702.45 2731 5,162,589 -0.46% 36.09%
24 Jun, 2021 704.95 707.45 696.35 700.85 1869 5,933,148 -0.23% 14.93%
25 Jun, 2021 704.05 711.9 696.5 703.45 1393 6,001,920 0.37% 1.16%
28 Jun, 2021 705.8 714 702.25 706.15 1014 6,151,968 0.38% 2.5%
29 Jun, 2021 705.35 710.4 695.25 697.95 717 6,191,043 -1.16% 0.64% Fresh Short
30 Jun, 2021 699.75 713.65 692 702.55 2043 6,373,914 0.66% 2.95%
01 Jul, 2021 704.5 705.85 689.5 690.85 1081 6,713,085 -1.67% 5.32% Fresh Short
02 Jul, 2021 695 695 681.05 683.15 957 6,839,688 -1.11% 1.89% Fresh Short
05 Jul, 2021 685.3 699.65 679 697.8 1075 6,681,825 2.14% -2.42% Short Covering
06 Jul, 2021 698 702.4 688.05 690.9 934 6,517,710 -0.99% -2.58%
07 Jul, 2021 690.65 706.5 689.05 695.3 2163 6,486,450 0.64% -0.48%
08 Jul, 2021 695 699.7 681 685.05 1463 6,745,908 -1.47% 4% Fresh Short
09 Jul, 2021 682.35 682.4 668.35 677.3 1953 7,061,634 -1.13% 4.68% Fresh Short
12 Jul, 2021 684.45 703.5 681 686 2626 6,947,535 1.28% -1.67% Short Covering
13 Jul, 2021 687.05 691.9 678.1 682.35 1127 7,044,441 -0.53% 1.39%
14 Jul, 2021 685.35 686.55 672 678.9 2248 7,094,457 -0.51% 0.71%
15 Jul, 2021 678.2 679.85 670.95 672.1 776 7,316,403 -1% 3.13%
16 Jul, 2021 672.15 673 661.05 664.15 795 7,292,958 -1.18% -0.32% Long Unwinding
19 Jul, 2021 659.35 667 652.65 659.7 787 7,377,360 -0.67% 1.16%
20 Jul, 2021 659.75 670 657.25 663.9 1339 7,119,465 0.64% -3.76%
22 Jul, 2021 666.3 674.7 663.5 669.45 1233 6,963,165 0.84% -2.3%
23 Jul, 2021 671.95 674.55 664.05 665.2 846 6,697,455 -0.63% -4.13%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0 1,563
550.00 1.55 0 1,563
600.00 1.25 1.4 0.55 0.65 -4,689 125,040
610.00 0.45 0.45 0.45 0.45 0 14,067
1,563 0 44.6 620.00 0.7 0.8 0.6 0.6 -6,252 60,95739
3,126 0 42.55 630.00 1.6 1.6 0.5 0.75 -6,252 106,28434
10,941 0 33.95 33.95 33.9 33.9 640.00 2.4 2.4 1.2 1.45 -25,008 204,75318.71
7,815 -1,563 20.1 20.15 19.95 20.15 650.00 3.85 3.95 2.2 3.75 -6,252 181,30823.2
87,528 -25,008 17.05 17.05 7 10.2 660.00 6.55 7.25 4.25 5.8 -7,815 114,0991.3
232,887 1,563 12.6 12.6 6.3 6.95 670.00 8.2 13.15 7.5 11.8 -23,445 92,2170.4
375,120 14,067 7.75 9.25 3.95 4.5 680.00 19.4 19.5 15.5 18.7 -1,563 175,0560.47
257,895 -46,890 5.55 5.6 2.75 3.1 690.00 27.1 27.1 27.1 27.1 0 48,4530.19
934,674 -67,209 3.45 4.45 1.8 2.1 700.00 35.2 35.2 33.1 33.1 -7,815 79,7130.09
214,131 -10,941 2.5 2.5 1.15 1.3 710.00 45.95 45.95 45 45 -1,563 25,0080.12
270,399 -40,638 1.6 1.6 0.75 1.05 720.00 55.6 55.6 55.6 55.6 -1,563 50,0160.18
71,898 -1,563 1.3 1.3 0.55 0.8 730.00 70.85 0 9,3780.13
120,351 -9,378 0.95 0.95 0.5 0.5 740.00 75.25 0 6,2520.05
315,726 -9,378 0.8 1 0.55 0.6 750.00 93 0 3,1260.01
51,579 0 0.7 0.7 0.55 0.7 760.00no data
14,067 -3,126 0.5 0.55 0.3 0.3 770.00no data
12,504 -3,126 0.5 0.5 0.4 0.4 780.00no data
189,123 -12,504 0.4 0.4 0.3 0.4 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0 1,563
550.00 1.55 0 1,563
600.00 1.5 1.8 0.9 0.9 0 129,729
610.00 1.9 0 14,067
1,563 0 44.6 620.00 1.25 1.65 1.2 1.5 -3,126 67,20943
3,126 0 42.55 42.55 42.55 42.55 630.00 2.15 2.15 1.5 1.75 3,126 112,53636
10,941 6,252 34.75 34.75 29.55 32.4 640.00 3 3.75 2.1 2.25 10,941 229,76121
9,378 -4,689 27.35 27.9 20 23 650.00 5.15 6.4 3.35 3.9 -21,882 187,56020
112,536 -12,504 19.25 22.05 12.5 16.25 660.00 5.95 9 5.95 7.05 -23,445 121,9141.08
231,324 -12,504 12.3 15 8.5 10.8 670.00 16 16 10.55 11.3 -1,563 115,6620.5
361,053 12,504 10 10.9 5.6 7.15 680.00 17.05 20.7 15.5 17.3 -4,689 176,6190.49
304,785 -21,882 7.2 7.45 3.95 4.7 690.00 24.95 27.3 23.75 23.75 0 48,4530.16
1,001,883 -35,949 4.8 5.5 3 3.45 700.00 34.45 37 34.45 37 -3,126 87,5280.09
225,072 -25,008 3.5 5.15 1.7 2.4 710.00 45 45 41.45 42.05 -3,126 26,5710.12
311,037 -29,697 2 2.5 1.5 1.7 720.00 61.3 0 51,5790.17
73,461 -1,563 1.5 1.5 1.2 1.3 730.00 70.85 0 9,3780.13
129,729 -14,067 1.3 1.7 1 1 740.00 69.75 75.25 69.75 75.25 -1,563 6,2520.05
325,104 -18,756 1.25 1.5 1 1.1 750.00 93 0 3,1260.01
51,579 -7,815 1.05 1.3 0.8 0.95 760.00no data
17,193 -3,126 0.95 0.95 0.4 0.55 770.00no data
15,630 0 0.75 780.00no data
201,627 -6,252 0.45 0.75 0.35 0.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0 1,563
550.00 1.55 0 1,563
600.00 1.9 2.2 1.6 2.05 -1,563 129,729
610.00 1.9 1.9 1.9 1.9 1,563 14,067
1,563 0 44.6 620.00 2.6 2.8 1.55 1.95 -20,319 70,33545
3,126 0 44.95 630.00 4.85 4.85 2.05 2.4 0 109,41035
4,689 -1,563 32.95 34 32.95 34 640.00 7.25 7.25 3.8 4.6 0 218,82046.67
14,067 -7,815 20.25 26.3 20.25 21.8 650.00 8 10.5 5.95 7.15 -21,882 209,44214.89
125,040 34,386 14.5 22.5 13.15 16.2 660.00 14.3 15.25 8.35 9.9 9,378 145,3591.16
243,828 67,209 11 16.15 9.4 11.6 670.00 17 20 15.55 16.4 -6,252 117,2250.48
348,549 -7,815 8.05 11.55 6.6 7.95 680.00 21.05 24.1 20.4 24.1 -3,126 181,3080.52
326,667 -21,882 6.45 8.4 4.4 5.7 690.00 28.95 31.9 28.95 31.9 -1,563 48,4530.15
1,037,832 -101,595 4.85 6 3.7 4.45 700.00 42 45.7 36.25 39.85 -28,134 90,6540.09
250,080 1,563 3.65 4.55 2.85 3.3 710.00 47.8 53.35 47.4 48.15 -6,252 29,6970.12
340,734 14,067 3.1 3.5 2.5 2.8 720.00 61.3 0 51,5790.15
75,024 -6,252 2.6 2.6 1.75 2 730.00 70.85 70.85 70.85 70.85 1,563 9,3780.13
143,796 -9,378 1.9 1.95 1.25 1.65 740.00 70.35 0 7,8150.05
343,860 -20,319 1.35 2 1.35 1.6 750.00 93 0 3,1260.01
59,394 -3,126 1 1.5 0.95 1.2 760.00no data
20,319 -1,563 0.7 0.8 0.7 0.75 770.00no data
15,630 0 0.75 0.75 0.75 0.75 780.00no data
207,879 -9,378 0.85 0.85 0.55 0.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0 1,563
550.00 1.55 0 1,563
600.00 3 3 2.1 2.3 0 131,292
610.00 3.25 3.25 2.8 2.95 -3,126 12,504
1,563 0 44.65 44.65 44.6 44.6 620.00 4.65 4.65 3.1 4 -6,252 90,65458
3,126 0 44.95 630.00 5.9 6.95 4.5 5.5 0 109,41035
6,252 -1,563 27.35 28.9 24.6 27.75 640.00 8.55 9.35 6.85 7.3 0 218,82035
21,882 4,689 22.25 23.1 16.65 20.25 650.00 11 12.55 9 9.85 -14,067 231,32410.57
90,654 31,260 16.75 18.7 11.15 13.85 660.00 15.35 18.05 12.5 13.55 -4,689 135,9811.5
176,619 10,941 13 14.3 7.45 10.05 670.00 18 23.25 17.5 20.2 -7,815 123,4770.7
356,364 -9,378 10.05 10.75 5.4 6.95 680.00 28.65 31.15 28 28.5 7,815 184,4340.52
348,549 4,689 7.8 8 4.5 5.55 690.00 33.35 33.35 33.3 33.3 0 50,0160.14
1,139,427 -6,252 5.3 6.5 3 4.45 700.00 42.1 44.05 39.95 44.05 -4,689 118,7880.1
248,517 -9,378 2.05 5.45 2.05 4 710.00 52.95 55 52.9 55 -1,563 35,9490.14
326,667 -18,756 4 4.5 2.35 3.1 720.00 61.3 61.3 61.3 61.3 0 51,5790.16
81,276 -14,067 3.15 3.45 1.9 2.25 730.00 71.3 71.3 71.3 71.3 -1,563 7,8150.1
153,174 -7,815 2.65 3 1.5 1.85 740.00 70.35 0 7,8150.05
364,179 6,252 3 3 1.55 1.65 750.00 93 93 93 93 1,563 3,1260.01
62,520 -14,067 2.55 2.55 1.5 1.5 760.00no data
21,882 3,126 1.6 1.6 0.85 0.95 770.00no data
15,630 -3,126 1.15 1.75 0.5 1.5 780.00no data
217,257 -23,445 1.25 1.25 0.8 0.85 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0 1,563
550.00 1.55 0 1,563
600.00 4.45 4.45 2.9 3.5 -42,201 131,292
610.00 4.4 4.4 3.85 4.1 -3,126 15,630
1,563 1,563 46.7 46.7 46.7 46.7 620.00 4.8 6.1 4.3 4.6 21,882 96,90662
3,126 0 44.95 44.95 44.95 44.95 630.00 6.55 7 5.3 5.9 -1,563 109,41035
7,815 1,563 39 39 39 39 640.00 6.85 9.5 6.85 8.45 -4,689 218,82028
17,193 7,815 29.7 29.7 22.15 22.15 650.00 25.8 25.85 9.35 10.3 -40,638 245,39114.27
59,394 53,142 25.25 25.25 17 19.35 660.00 15.5 16 13.65 14.5 -21,882 140,6702.37
165,678 70,335 19 19 13.3 14.55 670.00 19.7 21.8 18 19.7 -9,378 131,2920.79
365,742 46,890 16.15 16.15 9.35 11 680.00 25.95 28 25.25 26.2 -10,941 176,6190.48
343,860 14,067 12.8 12.8 8 8.8 690.00 33.6 35.7 33.6 35.7 0 50,0160.15
1,145,679 -21,882 9.95 10.05 6.75 7.2 700.00 40 44.55 39.55 42.75 -6,252 123,4770.11
257,895 -7,815 6.9 7.45 5.6 6 710.00 50.2 52.9 50.2 52.9 -3,126 37,5120.15
345,423 -20,319 5.15 6 4.5 4.75 720.00 59.65 59.65 59.65 59.65 0 51,5790.15
95,343 0 6 6 3.9 4.1 730.00 70.2 70.2 70.2 70.2 1,563 9,3780.1
160,989 4,689 4.05 4.05 2.2 3.35 740.00 70.35 0 7,8150.05
357,927 18,756 3.7 3.7 2.7 3.2 750.00 72.3 0 1,5630
76,587 -12,504 2.95 3.05 2.5 2.75 760.00no data
18,756 1,563 2.25 2.3 2 2.1 770.00no data
18,756 0 2.6 780.00no data
240,702 -14,067 1.35 1.6 1.2 1.3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0 1,563
550.00 1.55 0 1,563
600.00 2.85 3.25 2.5 2.5 -4,689 173,493
610.00 3.25 3.6 3.25 3.6 0 18,756
620.00 4.3 4.65 4.3 4.5 -3,126 75,024
3,126 0 56.35 630.00 5.6 6.4 5.6 5.65 4,689 110,97335.5
6,252 -3,126 44.35 44.35 39 39 640.00 7.35 8.1 7 7.55 7,815 223,50935.75
9,378 0 35.4 35.4 33.15 33.15 650.00 9.25 10.35 9.05 9.6 29,697 286,02930.5
6,252 0 26 26 26 26 660.00 13.1 14.25 12.45 13.3 -6,252 162,55226
95,343 42,201 24 24 19.55 20.2 670.00 17.15 18.5 16.4 18.2 6,252 140,6701.48
318,852 78,150 22.1 22.1 15.7 16 680.00 22.1 24.05 21.5 23.8 7,815 187,5600.59
329,793 28,134 16.4 16.4 12.65 12.9 690.00 27.7 31 27.7 31 -1,563 50,0160.15
1,167,561 54,705 13.7 13.7 10.15 10.5 700.00 35.65 38 35.6 37.8 -1,563 129,7290.11
265,710 -15,630 9.8 10 8 8.15 710.00 43.2 43.2 43.2 43.2 -1,563 40,6380.15
365,742 -10,941 9.8 9.8 6.2 6.65 720.00 51.95 51.95 51.95 51.95 0 51,5790.14
95,343 1,563 5.55 5.6 5.35 5.6 730.00 53.65 0 7,8150.08
156,300 7,815 5.55 5.55 4.3 4.65 740.00 70.35 70.35 70.35 70.35 -1,563 7,8150.05
339,171 -25,008 4.25 4.25 3.7 3.95 750.00 72.3 0 1,5630
89,091 -14,067 3.15 3.45 3.1 3.4 760.00no data
17,193 1,563 2.9 2.9 2.9 2.9 770.00no data
18,756 1,563 2.6 2.6 2.1 2.6 780.00no data
254,769 -10,941 1.55 1.7 1.4 1.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.35 0.35 0.35 0.35 0 1,563
550.00 1.55 0 1,563
600.00 2.5 4.4 2.15 2.6 26,571 178,182
610.00 3.9 4.7 2.5 3.3 0 18,756
620.00 3.5 6.4 2.9 4.2 10,941 78,150
3,126 0 56.35 630.00 4.95 8.15 3.85 5.35 20,319 106,28434
9,378 0 49.55 51.75 49.55 50 640.00 6.95 10.4 5.75 7.2 -4,689 215,69423
9,378 -4,689 41.85 42.8 37.65 38.7 650.00 7.35 13.3 7.25 9.25 17,193 256,33227.33
6,252 0 39.25 660.00 11.3 16.25 10.75 12.65 10,941 168,80427
53,142 4,689 27.5 28.4 23 25.6 670.00 15.9 20.7 13.75 16.4 9,378 134,4182.53
240,702 51,579 25 25 18 20.6 680.00 18.5 26 17.75 21.15 23,445 179,7450.75
301,659 3,126 19.15 20 14.5 16.3 690.00 24.8 32.6 24 26.95 0 51,5790.17
1,112,856 25,008 14.65 16.2 12 13.1 700.00 31.25 36.35 30.85 35.35 -1,563 131,2920.12
281,340 -10,941 11.3 13.05 9.4 10.35 710.00 38.5 38.5 38.5 38.5 0 42,2010.15
376,683 -14,067 9.45 10.3 7.8 8.25 720.00 46.35 46.35 45.2 46.1 -3,126 51,5790.14
93,780 9,378 7 8.85 6 6.2 730.00 53.65 53.65 53.65 53.65 -1,563 7,8150.08
148,485 6,252 6 6.4 5 5.3 740.00 63.5 63.5 63.5 63.5 1,563 9,3780.06
364,179 1,563 5.3 5.3 4.1 4.45 750.00 72.3 0 1,5630
103,158 -3,126 4.05 4.05 3.15 3.5 760.00no data
15,630 -3,126 2.95 3.15 2.95 3.15 770.00no data
17,193 1,563 2.95 2.95 2.95 2.95 780.00no data
265,710 -10,941 1.55 1.95 1.5 1.75 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.15 0 1,563
550.00 1.55 0 1,563
600.00 2.5 2.8 1.8 2.55 1,563 151,611
610.00 2.5 2.8 2 2.65 1,563 18,756
620.00 4.5 4.5 3.9 4.1 12,504 67,209
3,126 3,126 56.4 56.4 56.35 56.35 630.00 5.05 6 4.2 5.15 -3,126 85,96527.5
9,378 3,126 47.25 47.3 47.25 47.3 640.00 7.2 8 5.85 7 15,630 220,38323.5
14,067 4,689 41.6 41.6 39.4 41.5 650.00 8.75 10.35 7.4 8.9 6,252 239,13917
6,252 0 39.25 660.00 12.6 13.5 10.2 12.1 14,067 157,86325.25
48,453 -3,126 28.4 33.8 28.1 33.8 670.00 15.45 17.6 12.85 15.8 1,563 125,0402.58
189,123 56,268 25.5 28 21.25 22.75 680.00 21 22.25 17.2 20.45 1,563 156,3000.83
298,533 35,949 20.4 23.05 17.15 17.95 690.00 26.5 27.4 22.05 25.7 -17,193 51,5790.17
1,087,848 53,142 18.45 18.7 14 14.65 700.00 32.25 33.75 32.25 32.4 1,563 132,8550.12
292,281 21,882 14.4 14.95 11.1 11.7 710.00 38.9 40.6 34.1 40.6 1,563 42,2010.14
390,750 -15,630 11.25 12.05 8.9 9.45 720.00 45.7 45.7 45.7 45.7 0 54,7050.14
84,402 4,689 7.4 9.5 7.2 7.55 730.00 52.6 52.65 52.6 52.65 0 9,3780.11
142,233 3,126 6.15 7.55 5.75 6.05 740.00 50 0 7,8150.05
362,616 17,193 6.45 6.45 4.75 5 750.00 72.3 72.3 72.3 72.3 0 1,5630
106,284 0 4.5 4.7 3.8 4.05 760.00no data
18,756 0 3.2 3.2 3.2 3.2 770.00no data
15,630 0 3.35 780.00no data
276,651 -25,008 2.5 2.55 1.65 1.9 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.15 0 1,563
550.00 1.55 0 1,563
600.00 3 3 2 2.2 21,882 150,048
610.00 2.7 4 2.4 2.75 9,378 17,193
620.00 4 4.3 3.5 3.9 3,126 54,705
630.00 4.9 5.7 4.25 4.7 31,260 89,091
6,252 0 54.6 54.6 54.6 54.6 640.00 6.1 7.65 4.7 5.9 3,126 204,75332.75
9,378 -1,563 54.15 54.15 54.15 54.15 650.00 7.35 9.9 5.9 8.3 7,815 232,88724.83
6,252 -1,563 42.75 42.75 39.25 39.25 660.00 7.7 13 7.7 11.4 15,630 143,79623
51,579 0 31 44.85 28.8 31.3 670.00 13.6 17 11 15.1 0 123,4772.39
132,855 15,630 24 37.7 23.45 25.55 680.00 22.7 22.7 14.55 19.5 -3,126 154,7371.16
262,584 53,142 21 32.8 19.05 20.95 690.00 21 27 18.5 24.5 -3,126 68,7720.26
1,034,706 287,592 16.05 27.95 15.65 17.2 700.00 26.45 33.1 23.6 30.5 17,193 131,2920.13
270,399 29,697 13.7 23.4 12.65 13.9 710.00 30.3 40.15 29.4 39.5 -3,126 40,6380.15
406,380 -12,504 10.45 19.35 10.4 11.2 720.00 50.85 0 54,7050.13
79,713 9,378 10 15.85 8.5 9.1 730.00 42.7 54.3 42.7 54.3 3,126 9,3780.12
139,107 12,504 7.5 13.1 7.1 7.45 740.00 53.5 53.5 50 50 1,563 7,8150.06
345,423 34,386 7.5 10.95 5.7 6.25 750.00 72.5 0 1,5630
106,284 1,563 5.85 8.85 4.75 5.05 760.00no data
18,756 1,563 4.45 6.55 4.05 4.2 770.00no data
15,630 4,689 4.4 5.5 3.2 3.35 780.00no data
301,659 87,528 1.9 3.85 1.9 2.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.15 0 1,563
550.00 1.55 0 1,563
600.00 4 4.5 2 3 -9,378 128,166
610.00 5.15 5.15 4.05 4.05 0 7,815
620.00 6.9 7.05 4.85 5.15 17,193 51,579
630.00 5.4 0 57,831
6,252 0 42.9 42.9 42.9 42.9 640.00 10 12 8.2 8.6 3,126 201,62732.25
10,941 1,563 38.95 38.95 38.95 38.95 650.00 14.3 14.6 10.4 10.45 10,941 225,07220.57
7,815 3,126 25.05 32.35 25.05 30.35 660.00 17.75 19.75 13.3 13.7 1,563 128,16616.4
51,579 46,890 26.05 28 23 26.55 670.00 21.9 29.7 17.8 18.2 12,504 123,4772.39
117,225 64,083 24 24 18.4 21.5 680.00 31.7 31.7 22 23.95 0 157,8631.35
209,442 31,260 21.35 21.85 15.65 17.45 690.00 30.95 35.35 29 29.9 -6,252 71,8980.34
747,114 -25,008 19.75 19.75 12.75 14.15 700.00 41 43.7 35.4 35.4 -3,126 114,0990.15
240,702 -15,630 14 15.45 10.25 11.45 710.00 49.15 49.15 49.15 49.15 0 43,7640.18
418,884 10,941 9.75 11.35 8.75 9.55 720.00 50.85 50.85 50.85 50.85 0 54,7050.13
70,335 -4,689 8.15 8.3 7.25 7.9 730.00 63.7 63.7 58.8 58.8 -1,563 6,2520.09
126,603 -21,882 6 6.85 5.7 6.35 740.00 73.6 73.6 73.6 73.6 1,563 6,2520.05
311,037 -4,689 6.2 6.2 4.8 5.2 750.00 72.5 0 1,5630.01
104,721 -3,126 3.35 4.55 3.35 4.05 760.00no data
17,193 0 4.55 770.00no data
10,941 -1,563 1.6 2.5 1.6 2.5 780.00no data
214,131 3,126 1.8 2.15 1.75 1.95 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.15 0 1,563
550.00 1.55 0 1,563
600.00 3.85 3.9 2.3 3.25 3,126 137,544
610.00 2.2 5.55 2 4 -1,563 7,815
620.00 5.6 5.6 5.6 5.6 0 34,386
630.00 5.45 5.45 5.4 5.4 1,563 57,831
6,252 0 63.2 63.2 51 51 640.00 5.9 8.05 5.15 7.9 21,882 198,50131.75
9,378 0 55.55 650.00 6.95 10.75 6.35 10.45 4,689 214,13122.83
4,689 -3,126 41.4 41.4 39.1 39.1 660.00 9 13.4 8.95 13 3,126 126,60327
4,689 -1,563 36.7 36.75 36.7 36.75 670.00 12.75 17 12.75 16.35 10,941 110,97323.67
53,142 23,445 31.85 31.85 24.5 27.1 680.00 17.2 21.5 16.5 21.25 31,260 157,8632.97
178,182 90,654 28 29 20 21.85 690.00 20.35 27.55 20.35 25.15 12,504 78,1500.44
772,122 73,461 24.9 24.9 16.45 18.25 700.00 20.1 34 20.1 33.75 1,563 117,2250.15
256,332 14,067 19 19.45 13.3 15 710.00 33.5 39.8 30.8 39.8 4,689 43,7640.17
407,943 21,882 15.35 15.75 11 11.85 720.00 38.4 46 38.4 46 10,941 54,7050.13
75,024 3,126 11 11.7 9.05 9.2 730.00 46.55 53.6 46.55 53.55 4,689 7,8150.1
148,485 6,252 9.6 10.05 7 7.7 740.00 58.9 62.85 58.9 62.85 0 4,6890.03
315,726 4,689 8 8.2 5.95 6.5 750.00 63.6 72.5 63.6 72.5 0 1,5630
107,847 -14,067 6.15 6.15 4.95 5 760.00no data
17,193 0 4.5 4.55 4.5 4.55 770.00no data
12,504 0 4.4 780.00no data
211,005 17,193 2.5 2.95 2.05 2.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.15 0 1,563
550.00 1.55 0 1,563
600.00 2.45 2.45 1.8 1.8 -1,563 134,418
610.00 2.6 2.6 2 2 3,126 9,378
620.00 2.8 2.8 2.75 2.75 3,126 34,386
630.00 4.45 4.7 4.45 4.65 -4,689 56,268
6,252 1,563 62.25 63.15 59.65 63.1 640.00 5.8 6.2 4 5.35 51,579 176,61928.25
9,378 3,126 56.05 56.05 55.55 55.55 650.00 7.1 7.65 5.1 7.25 45,327 209,44222.33
7,815 0 46.4 660.00 10.15 10.15 7.5 9.7 9,378 123,47715.8
6,252 1,563 34.25 39.45 34.25 37.9 670.00 10.65 13.35 9.55 12.65 26,571 100,03216
29,697 0 34.5 38.2 30.85 30.85 680.00 15.05 17 13.75 16.3 29,697 126,6034.26
87,528 10,941 24.5 32.8 24.5 26.25 690.00 22 22.15 16.75 21.25 1,563 65,6460.75
698,661 115,662 18.25 28.35 17.8 21.7 700.00 25.75 27.15 21.05 25.65 15,630 115,6620.17
242,265 17,193 14.65 23.65 14.65 17.9 710.00 33.1 33.55 27 33.05 6,252 39,0750.16
386,061 37,512 13.95 19.75 13.6 14.2 720.00 43.55 43.55 33.3 38.6 -3,126 43,7640.11
71,898 18,756 12 16 11 11.4 730.00 40.3 42.95 40.3 42.95 0 3,1260.04
142,233 4,689 9.35 13.6 8.7 8.95 740.00 51 0 4,6890.03
311,037 -32,823 6.55 10.75 6.55 7.45 750.00 66.3 66.3 57.6 61.3 0 1,5630.01
121,914 23,445 5.25 8.25 5.25 6 760.00no data
17,193 1,563 4.5 6.6 4.5 4.5 770.00no data
12,504 0 4.4 780.00no data
193,812 12,504 2.5 4.3 2.35 2.7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
540.00 0.15 0.15 0.15 0.15 1,563 1,563
550.00 1.55 0 1,563
600.00 2.5 2.9 2.3 2.45 -1,563 135,981
610.00 4.2 0 6,252
620.00 2.75 2.75 2.75 2.75 -1,563 31,260
630.00 4.05 4.1 3.7 3.7 -10,941 60,957
4,689 0 63 63 58.5 58.5 640.00 5.65 5.9 4.25 5.8 0 125,04026.67
6,252 1,563 52.25 52.25 52.1 52.1 650.00 6.65 7.55 6.5 7.5 3,126 164,11526.25
7,815 0 46.4 660.00 8.15 10.4 8.15 10.15 -1,563 114,09914.6
4,689 1,563 40 40 37.35 37.35 670.00 12.25 13 10.35 13 3,126 73,46115.67
29,697 3,126 34.65 35.2 26.75 27.45 680.00 13.9 17.9 13.9 17.15 1,563 96,9063.26
76,587 -3,126 28.2 29.5 22.35 23.45 690.00 17.1 23 17.1 21.55 4,689 64,0830.84
582,999 14,067 23.45 24.3 18 18.85 700.00 22.45 28.65 22.4 27.9 6,252 100,0320.17
225,072 6,252 20 20 14.75 15 710.00 28 35 28 34.65 6,252 32,8230.15
348,549 9,378 16.5 16.5 11.5 12 720.00 35 41 35 41 7,815 46,8900.13
53,142 -1,563 13 13 9.65 9.7 730.00 43.7 46.95 43.7 46.6 -1,563 3,1260.06
137,544 -6,252 9.95 9.95 7.45 7.65 740.00 50.95 51 50.95 51 4,689 4,6890.03
343,860 6,252 8.5 9 6.3 6.55 750.00 58.85 58.9 58.85 58.9 1,563 1,5630
98,469 0 6.5 6.55 5.05 5.2 760.00no data
15,630 1,563 3.15 5.55 3.15 4.15 770.00no data
12,504 0 4.4 780.00no data
181,308 6,252 3 3.35 2.25 2.4 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 1.55 0 1,563
600.00 2.75 2.75 2.75 2.75 3,126 137,544
610.00 4.2 0 6,252
620.00 3.75 0 32,823
630.00 4 4.95 3.85 3.85 20,319 71,898
4,689 1,563 57.85 57.85 57.8 57.8 640.00 6.5 6.5 5.05 5.25 7,815 125,04026.67
4,689 0 44.35 650.00 9.4 9.4 6.5 6.8 -9,378 160,98934.33
7,815 0 42.3 46.45 42.3 46.4 660.00 10 11.4 8.6 8.95 -1,563 115,66214.8
3,126 3,126 35.6 35.6 35.55 35.55 670.00 15.25 15.25 10.9 11.7 7,815 70,33522.5
26,571 -15,630 24.35 33.95 24.35 32.7 680.00 17.7 19.9 14.5 15.25 -17,193 95,3433.59
79,713 4,689 22.1 28.3 22.1 27.3 690.00 27.7 27.7 18.75 19.05 -4,689 59,3940.75
568,932 -146,922 16.9 23.65 16.05 22.65 700.00 28.3 31 23.55 24.1 -67,209 93,7800.16
218,820 9,378 14.15 19.05 14.15 18.25 710.00 35.65 35.65 30.2 30.2 -1,563 26,5710.12
339,171 9,378 13 15.85 12.5 15.05 720.00 46.85 46.9 36 36 -9,378 39,0750.12
54,705 -10,941 11.15 12.8 10.65 12.25 730.00 48.65 48.7 48.65 48.7 4,689 4,6890.09
143,796 1,563 8.75 10.35 8.55 9.8 740.00no data
337,608 -14,067 7.35 8.5 7.1 8.15 750.00no data
98,469 1,563 5.15 6.7 5.15 6.05 760.00no data
14,067 -6,252 5.5 5.65 4.8 5 770.00no data
12,504 -3,126 4.4 4.4 4.4 4.4 780.00no data
175,056 -17,193 3.2 3.85 2.8 3.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 1.55 0 1,563
600.00 3.25 3.25 2.6 2.75 9,378 134,418
610.00 4.2 0 6,252
620.00 5 5 3.75 3.75 9,378 32,823
630.00 5.45 5.5 4.5 4.95 34,386 51,579
3,126 3,126 55.85 55.85 53 53 640.00 17.35 17.35 6 6.55 9,378 117,22537.5
4,689 0 44.35 44.35 44.35 44.35 650.00 24.2 24.2 7.55 8.95 54,705 170,36736.33
7,815 1,563 41.35 41.35 40.9 40.9 660.00 11.5 12.45 10.15 11.95 4,689 117,22515
670.00 14.55 16.45 13.4 15.8 9,378 62,520
42,201 23,445 30.5 30.5 23.5 24.35 680.00 18.25 21.6 17.5 20.45 32,823 112,5362.67
75,024 21,882 24.9 26.35 19.3 19.8 690.00 23.45 27.05 22.25 25.95 9,378 64,0830.85
715,854 126,603 21.45 21.75 15.9 16.55 700.00 29.65 33.85 27.5 33 23,445 160,9890.22
209,442 -7,815 17.5 17.7 13 13.35 710.00 36.65 37 35 35 0 28,1340.13
329,793 -35,949 14.1 17 11 11.25 720.00 42.75 48.7 42.75 48.7 -10,941 48,4530.15
65,646 6,252 10.45 10.45 9 9.15 730.00no data
142,233 1,563 8.4 10 7.6 7.6 740.00no data
351,675 7,815 10 14 6.3 6.65 750.00no data
96,906 1,563 20.9 20.9 5.55 5.65 760.00no data
20,319 -1,563 15.7 15.7 4.55 4.55 770.00no data
15,630 -1,563 13.45 13.45 3.15 4.45 780.00no data
192,249 34,386 9.9 9.9 3 3.1 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 1.55 0 1,563
600.00 3.2 3.2 3 3 4,689 125,040
610.00 4.2 0 6,252
620.00 3.3 0 23,445
630.00 5.45 5.5 2.55 4.65 15,630 17,193
640.00 5.6 7.05 5.5 6.9 12,504 107,847
4,689 0 60.2 650.00 7.65 8.7 7 8.65 1,563 115,66224.67
6,252 1,563 49 49 47.6 47.6 660.00 9.9 11.5 9 11.35 21,882 112,53618
670.00 12.25 14.6 12.25 14.6 6,252 53,142
18,756 0 31.8 680.00 16.65 18.8 14.55 18.5 4,689 79,7134.25
53,142 18,756 30.05 30.05 24.05 24.9 690.00 20.95 23.55 18.4 23.3 14,067 54,7051.03
589,251 121,914 27.45 27.45 20 20.4 700.00 22.95 29.95 22.85 29.2 23,445 137,5440.23
217,257 15,630 23.55 23.55 16.5 16.9 710.00 33 35.85 30.75 35.85 -1,563 28,1340.13
365,742 9,378 17.05 18.5 13.7 14 720.00 38.5 42 38.1 42 9,378 59,3940.16
59,394 -34,386 14.55 14.55 11.5 11.65 730.00no data
140,670 4,689 11.3 12.05 9.25 9.6 740.00no data
343,860 18,756 9.8 9.85 8 8.2 750.00no data
95,343 0 10.05 10.05 6.25 7.15 760.00no data
21,882 -1,563 6.9 6.9 5.75 5.8 770.00no data
17,193 -4,689 5.5 5.65 4.95 5 780.00no data
157,863 -4,689 3.85 4.15 3.55 3.75 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 1.55 0 1,563
600.00 2.9 3.45 2.5 3.15 4,689 120,351
610.00 4.2 0 6,252
620.00 3.3 0 23,445
630.00 4 4.15 4 4.1 1,563 1,563
640.00 6.9 7.2 5.2 5.9 -1,563 95,343
4,689 0 60.2 650.00 7.85 8.5 5.5 7.1 12,504 114,09924.33
4,689 4,689 56.1 59.25 56.1 57.8 660.00 10.25 11.2 7.25 8.95 -6,252 90,65419.33
670.00 13.25 14 9.8 11.25 -7,815 46,890
18,756 0 31.8 31.8 31.8 31.8 680.00 17.2 18.4 12 14.1 10,941 75,0244
34,386 3,126 27.85 37.6 26.6 37.6 690.00 22.3 22.9 15.25 18.25 10,941 40,6381.18
467,337 4,689 25.65 32.55 21.35 25.3 700.00 26 28.65 18.7 22.6 -26,571 114,0990.24
201,627 9,378 20.15 27.45 17.5 20.65 710.00 33.15 34.9 23.7 27.7 -10,941 29,6970.15
356,364 37,512 18 22.8 14.55 17.2 720.00 39.4 39.45 30 34.35 0 50,0160.14
93,780 26,571 14.2 19.05 12 14.3 730.00no data
135,981 29,697 11.3 15.7 10.05 11.95 740.00no data
325,104 7,815 10.55 13.6 8.35 10 750.00no data
95,343 4,689 8 10.85 6.75 9.25 760.00no data
23,445 1,563 6.6 9.2 6.6 8.2 770.00no data
21,882 0 5.75 6.05 5 6.05 780.00no data
162,552 23,445 4 6.2 3.4 4.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 1.55 1.55 1.55 1.55 -1,563 1,563
600.00 3.05 3.35 2.55 2.55 3,126 115,662
610.00 4.2 0 6,252
620.00 3.3 0 23,445
640.00 5.05 6.8 5.05 6.05 42,201 96,906
4,689 0 60.2 650.00 7.1 8.85 7.1 8.15 1,563 101,59521.67
660.00 10.35 11.25 8.85 11.25 9,378 96,906
670.00 14.45 14.45 12.25 12.8 20,319 54,705
18,756 0 45.7 680.00 17 18 15.3 17.1 -1,563 64,0833.42
31,260 3,126 32.9 32.9 29.95 30 690.00 20.95 22.7 20.4 20.55 -1,563 29,6970.95
462,648 37,512 29.55 31.8 23.8 24.9 700.00 22.35 27.85 22.3 26.25 29,697 140,6700.3
192,249 15,630 24.75 27.2 19.65 20.75 710.00 29.25 33.7 29.25 32.45 1,563 40,6380.21
318,852 -7,815 20.75 22.9 16.85 17.15 720.00 34.3 40 32.85 38.3 4,689 50,0160.16
67,209 1,563 18.9 18.9 14 14.2 730.00no data
106,284 -3,126 15 16 11.5 11.85 740.00no data
317,289 -6,252 12.65 13.2 9.6 9.75 750.00no data
90,654 1,563 11 11 8 8 760.00no data
21,882 -3,126 8 8.15 8 8 770.00no data
21,882 -1,563 6.5 6.8 6.5 6.8 780.00no data
139,107 0 6 6 3.9 4.05 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3.7 0 3,126
600.00 4 4 2.45 3 9,378 112,536
610.00 4.2 0 6,252
620.00 3.85 4 3.3 3.3 1,563 23,445
640.00 6.4 6.95 5.5 6.4 7,815 54,705
4,689 0 60.2 650.00 10.5 10.5 6.95 7.95 14,067 100,03221.33
660.00 10.35 10.4 8.5 9.9 6,252 87,528
670.00 13.6 13.6 10.6 11.9 3,126 34,386
18,756 -3,126 44.45 45.7 44.45 45.7 680.00 17.05 17.05 13.6 15.4 10,941 65,6463.5
28,134 0 35.95 40.65 35.95 37.5 690.00 18.25 19.7 16.8 19.2 4,689 31,2601.11
425,136 4,689 30.55 35.25 28.55 29.6 700.00 25.4 25.65 20.75 22.85 9,378 110,9730.26
176,619 10,941 24.15 30.3 23.85 24.4 710.00 27.95 28.7 24.35 28.1 7,815 39,0750.22
326,667 43,764 21.95 25.5 19.65 20.65 720.00 37.5 37.5 30.5 34.15 31,260 45,3270.14
65,646 15,630 21 21.5 16.9 17.1 730.00no data
109,410 1,563 17.5 17.5 13.95 14.35 740.00no data
323,541 35,949 13.6 15.1 11.65 12.25 750.00no data
89,091 7,815 11 11.85 10 10.35 760.00no data
25,008 7,815 10 10.2 9 9.55 770.00no data
23,445 4,689 8.4 12.5 7.05 7.3 780.00no data
139,107 23,445 5.8 6.65 5.3 5.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3.7 0 3,126
600.00 7 7 3 3.4 28,134 103,158
610.00 4.2 4.2 4.2 4.2 1,563 6,252
620.00 6.1 6.15 4.05 5.85 1,563 21,882
640.00 8 8.55 7 7.8 18,756 46,890
4,689 0 60.2 60.2 60.2 60.2 650.00 14.35 14.35 8.25 9.75 -1,563 85,96518.33
660.00 18.05 18.05 10.3 12.1 20,319 81,276
670.00 16.5 16.5 12.9 14.05 6,252 31,260
21,882 0 45.5 680.00 24 24.65 15.5 18.25 -7,815 54,7052.5
28,134 0 36.7 40.05 34.5 34.5 690.00 21.15 22.5 19.15 22.1 10,941 26,5710.94
420,447 106,284 33.15 35.6 28.7 30.1 700.00 32.5 33.05 23 26.25 6,252 101,5950.24
165,678 21,882 30 30.2 24.35 25.85 710.00 30.5 31.85 28.3 31.2 4,689 31,2600.19
282,903 37,512 22.05 26.15 20.4 21.1 720.00 39.8 39.8 35.45 37.7 6,252 14,0670.05
50,016 3,126 18.85 22.3 17.4 17.9 730.00no data
107,847 -3,126 16.85 18.85 14.6 15.1 740.00no data
287,592 4,689 16 16.3 12.25 12.8 750.00no data
81,276 40,638 12.6 13.85 10.65 10.95 760.00no data
17,193 -3,126 10 11.95 10 10 770.00no data
18,756 4,689 9 9.5 7.55 7.55 780.00no data
115,662 14,067 4.9 8 4.9 5.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3.7 0 3,126
600.00 6 7.5 4.4 5.65 17,193 75,024
610.00 8.8 9 6.65 6.65 3,126 4,689
620.00 10 10.3 7 8 9,378 20,319
640.00 12 12 10.1 10.65 7,815 28,134
4,689 0 55 650.00 16.9 16.9 12.55 12.55 34,386 87,52818.67
660.00 34.05 34.05 15.15 17.6 4,689 60,957
670.00 20 20 18 18.55 4,689 25,008
21,882 6,252 43.5 45.5 43.5 45.5 680.00 36.95 36.95 21.6 22.45 -1,563 62,5202.86
28,134 1,563 42.25 42.3 42.25 42.3 690.00 28.95 29.1 26.8 27.1 4,689 15,6300.56
314,163 59,394 46 46 31.1 32.55 700.00 35.6 36 29.3 31.75 10,941 95,3430.3
143,796 42,201 33.15 33.15 27.5 29.15 710.00 41.25 41.85 36.05 37.1 7,815 26,5710.18
245,391 -7,815 30.4 30.4 23.05 24.85 720.00 47.05 47.1 41.55 42.4 6,252 7,8150.03
46,890 6,252 23.85 26.45 19.9 20.65 730.00no data
110,973 9,378 21.55 22 17 18.35 740.00no data
282,903 4,689 21 21 14.5 15.6 750.00no data
40,638 6,252 13.2 15.95 13.2 13.7 760.00no data
20,319 14,067 12.5 13.2 10.5 10.65 770.00no data
14,067 -4,689 11.85 12.05 10.3 11 780.00no data
101,595 28,134 9.15 9.4 6.8 7.35 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3.7 3.7 3.7 3.7 1,563 3,126
600.00 5.65 6.5 5.65 6.3 26,571 57,831
610.00 9.1 0 1,563
620.00 8 8.55 7.8 8.55 7,815 10,941
640.00 11.5 13.6 11.5 12.05 4,689 20,319
4,689 0 55 650.00 14 16.2 14 16.2 17,193 53,14211.33
660.00 15.95 18.5 15 18.5 26,571 56,268
670.00 19.9 20.75 18 20.75 9,378 20,319
15,630 1,563 55 55 49.55 49.55 680.00 22 25.95 22 25.6 14,067 64,0834.1
26,571 0 45.95 690.00 25 28.85 25 28.85 3,126 10,9410.41
254,769 48,453 44 49.2 35.3 37.45 700.00 31.05 35.75 29.45 34.7 28,134 84,4020.33
101,595 62,520 37.3 44.1 31.8 33.05 710.00 33.4 40.65 33 40.2 14,067 18,7560.18
253,206 164,115 32.4 39.8 27.25 29.4 720.00 44.9 45.2 44.9 45.2 1,563 1,5630.01
40,638 28,134 28.95 35.6 25 25.9 730.00no data
101,595 39,075 26.95 31.9 21 22.9 740.00no data
278,214 200,064 20.65 29.4 18.5 20.05 750.00no data
34,386 34,386 15 21.15 15 17.9 760.00no data
6,252 6,252 22.65 22.65 14.35 14.35 770.00no data
18,756 10,941 18.65 19.4 12 13.1 780.00no data
73,461 37,512 12 15.5 9.7 10.3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 0 1,563
600.00 6 6.8 5 5.25 6,252 31,260
610.00 9.1 9.1 9.1 9.1 1,563 1,563
620.00 18 18 7.85 8 3,126 3,126
640.00 14.6 14.6 11.05 11.1 -1,563 15,630
4,689 0 55 650.00 15 16.6 12.3 14.35 21,882 35,9497.67
660.00 19 20.5 15.9 17.65 1,563 29,697
670.00 21 22.75 20.5 20.9 10,941 10,941
14,067 -1,563 53.6 54 44.3 50 680.00 22 30.25 22 24.4 0 50,0163.56
26,571 -6,252 36 46 36 45.95 690.00 38 0 7,8150.29
206,316 112,536 34 44.2 33.4 40 700.00 40.25 40.25 30 33.4 42,201 56,2680.27
39,075 39,075 33 39.9 33 35.8 710.00 36.6 38.9 36.6 38.9 4,689 4,6890.12
89,091 56,268 30.6 34.6 27.5 31.3 720.00no data
12,504 6,252 25.1 29.75 25.1 27.5 730.00no data
62,520 53,142 25 26.45 20 23.95 740.00no data
78,150 46,890 19.95 23.4 19 21.1 750.00no data
7,815 7,815 12.65 14.95 12.65 14.95 780.00no data
35,949 28,134 10.6 26.4 5.05 12 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3 3 3 3 1,563 1,563
600.00 7 7 6.2 6.2 1,563 25,008
640.00 14.9 15 14.9 15 3,126 17,193
4,689 1,563 53 55 53 55 650.00 20.75 20.75 18 20.75 3,126 14,0673
660.00 30.65 30.65 21 24 9,378 28,134
15,630 4,689 41.3 41.3 40.2 40.2 680.00 29.2 34.95 27 30.75 10,941 50,0163.2
32,823 9,378 38.05 38.05 33.25 36.95 690.00 38 0 7,8150.24
93,780 17,193 24.6 32.05 24.6 30.05 700.00 48.35 48.9 48.35 48.8 14,067 14,0670.15
32,823 4,689 21.15 23 21.15 22.75 720.00no data
6,252 6,252 18 18 18 18 730.00no data
9,378 0 18.6 18.6 18.6 18.6 740.00no data
31,260 0 10.35 11.95 10.35 11.95 750.00no data
7,815 3,126 7.95 8 7.95 8 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 9 9 9 9 1,563 23,445
640.00 18 18 13.3 13.3 3,126 14,067
3,126 0 53 650.00 20.75 0 10,9413.5
660.00 24.3 26 19.65 19.65 7,815 18,756
10,941 7,815 41.9 43.4 35.5 41.6 680.00 33 33.3 28.7 28.7 15,630 39,0753.57
23,445 15,630 38.8 38.8 32.4 35.55 690.00 38 0 7,8150.33
76,587 18,756 33 36 26.1 32.45 700.00no data
28,134 26,571 24.75 26.8 24.75 26.8 720.00no data
9,378 0 18.9 20.3 18.35 18.35 740.00no data
31,260 7,815 15 18 15 16.95 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 7.5 7.5 7.5 7.5 0 21,882
640.00 16 20 16 20 3,126 10,941
3,126 0 53 53 53 53 650.00 20.75 20.75 20.75 20.75 1,563 10,9413.5
660.00 26.9 27 26.9 27 3,126 10,941
3,126 0 41.3 41.3 41.3 41.3 680.00 35 38 35 38 10,941 23,4457.5
7,815 -1,563 43.5 43.5 43.5 43.5 690.00 38 0 7,8151
57,831 20,319 33 41 30.2 31.9 700.00no data
1,563 0 27.5 720.00no data
9,378 0 22 22 22 22 740.00no data
23,445 17,193 22 24 16.5 16.5 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 14 0 21,882
640.00 16 0 7,815
3,126 0 52.05 650.00 24 0 9,3783
660.00 24.1 27 24.1 27 3,126 7,815
3,126 3,126 42.85 42.85 42.85 42.85 680.00 35 35 35 35 1,563 12,5044
9,378 3,126 44.3 44.3 43.5 43.5 690.00 38 0 7,8150.83
37,512 18,756 40.7 41 36.15 36.8 700.00no data
1,563 1,563 27.5 27.5 27.5 27.5 720.00no data
9,378 0 23.6 740.00no data
6,252 1,563 22 22 20.75 20.75 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 14 14 14 14 1,563 21,882
640.00 11.6 16.95 11.6 16 7,815 7,815
3,126 0 52.05 650.00 24 0 9,3783
660.00 21 25 21 25 4,689 4,689
680.00 28 32 28 32 9,378 10,941
6,252 0 41 690.00 38 38 38 38 1,563 7,8151.25
18,756 15,630 39.8 45 35.85 35.9 700.00no data
9,378 0 23.6 740.00no data
4,689 0 31.5 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 9 9 9 9 1,563 20,319
3,126 0 52.05 650.00 21.75 25 21.75 24 6,252 9,3783
680.00 27 0 1,563
6,252 0 41 690.00 38 0 6,2521
3,126 1,563 33 34.9 33 34.9 700.00no data
9,378 0 23.6 740.00no data
4,689 0 31.5 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 8 0 18,756
3,126 0 52.05 650.00 20 20 20 20 1,563 3,1261
680.00 27 0 1,563
6,252 6,252 38 41 38 41 690.00 35 38 35 38 6,252 6,2521
1,563 0 37.5 37.5 37.5 37.5 700.00no data
9,378 1,563 27 27 23.6 23.6 740.00no data
4,689 0 31.5 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 7.6 8.5 7.6 8 4,689 18,756
3,126 0 52.05 650.00 12.4 18.55 12.4 18.55 1,563 1,5630.5
680.00 27 0 1,563
1,563 0 57 700.00no data
7,815 0 27.15 27.15 27.15 27.15 740.00no data
4,689 -1,563 31.55 31.55 31.5 31.5 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.85 7.45 5.85 7.45 0 14,067
3,126 0 52.05 650.00no data
680.00 27 0 1,563
1,563 0 57 700.00no data
7,815 0 31.5 31.5 31.5 31.5 740.00no data
6,252 1,563 34.05 34.1 34.05 34.1 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.85 5.85 5.85 5.85 -1,563 14,067
3,126 0 52.05 650.00no data
680.00 27 0 1,563
1,563 0 57 700.00no data
7,815 7,815 30 39.2 30 35.75 740.00no data
4,689 0 35.5 35.5 35.5 35.5 750.00no data
4,689 0 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.6 5.6 5.55 5.55 1,563 15,630
3,126 0 52.05 650.00no data
680.00 27 27 27 27 1,563 1,563
1,563 1,563 57 57 57 57 700.00no data
4,689 0 37.1 38.15 37.1 38.15 750.00no data
4,689 3,126 26.85 27 26.85 27 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 7.35 7.35 6.35 6.35 -1,563 14,067
3,126 0 52.05 650.00no data
4,689 0 29.5 750.00no data
1,563 0 8.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 7 7 7 7 1,563 15,630
3,126 0 52.05 650.00no data
4,689 1,563 25 29.5 25 29.5 750.00no data
1,563 1,563 8.5 8.5 8.5 8.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 11.2 11.2 11.2 11.2 1,563 14,067
3,126 0 52.05 650.00no data
3,126 0 30 30 30 30 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 14.95 15 11 11 0 12,504
3,126 0 52.05 650.00no data
3,126 1,563 30 30 28 28 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 14.85 15 12.5 15 9,378 12,504
3,126 0 52.05 650.00no data
1,563 1,563 30 30 30 30 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 18 18 18 18 1,563 3,126
3,126 0 52.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 24 24 20 20 0 1,563
3,126 0 52.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 0 1,563
3,126 0 52.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 20 20 20 20 1,563 1,563
3,126 1,563 52 52.05 52 52.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,563 1,563 45 45.05 45 45.05 650.00no data