info@tamealps.com +91 94145 70283

Cummins India Limited (CUMMINSIND) 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
02 Aug 2021 852.95 871.25 852.95 860.45 0.94% 482392 4172.34 23.24
30 Jul 2021 842.10 858.20 841.45 852.40 1.23% 443239 3778.97 48.78
29 Jul 2021 836.60 845.45 831.00 842.05 0.65% 557740 4684.00 49.88
28 Jul 2021 848.00 848.80 821.60 836.60 -1.07% 755307 6304.90 40.00
27 Jul 2021 852.00 863.50 843.80 845.65 -0.73% 423068 3610.76 42.02
26 Jul 2021 858.00 864.85 850.00 851.90 -0.75% 321947 2763.57 35.39
23 Jul 2021 871.00 871.00 853.55 858.30 -0.77% 398781 3436.86 43.20
22 Jul 2021 865.00 872.90 860.00 864.95 1.30% 583591 5052.42 48.94
20 Jul 2021 861.60 866.90 841.60 853.85 -0.90% 535458 4576.66 52.45
19 Jul 2021 857.00 866.85 846.20 861.60 0.48% 753116 6474.40 43.43
16 Jul 2021 877.95 877.95 854.70 857.50 -1.90% 481154 4151.08 30.28
15 Jul 2021 863.00 885.20 862.00 874.15 1.66% 1446545 12698.97 27.07
14 Jul 2021 862.00 873.75 858.00 859.90 -0.25% 757649 6550.41 37.15
13 Jul 2021 864.50 867.95 854.65 862.05 0.62% 324728 2794.98 33.58
12 Jul 2021 862.25 869.70 850.10 856.75 -0.61% 805912 6906.85 53.64
09 Jul 2021 870.95 872.05 856.20 862.00 -0.63% 660070 5692.22 43.85
08 Jul 2021 868.50 887.00 861.50 867.45 0.06% 728453 6379.48 19.43
07 Jul 2021 869.90 885.80 860.75 866.95 -0.28% 1087702 9471.68 34.73
06 Jul 2021 880.90 888.00 867.50 869.35 -1.28% 673591 5911.49 33.22
05 Jul 2021 881.35 895.50 875.70 880.60 -0.09% 732396 6483.33 44.08
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 795 795 795 795 2 1,200 0% INF%
31 May, 2021 792.8 792.8 792.8 792.8 2 1,800 -0.28% 50%
01 Jun, 2021 790.5 790.5 774 775.9 9 6,000 -2.13% 233.33% Fresh Short
02 Jun, 2021 788.8 796.25 788.8 795.3 6 6,600 2.5% 10% Fresh Long
03 Jun, 2021 802.25 815 802.25 811.55 12 8,400 2.04% 27.27% Fresh Long
04 Jun, 2021 819.6 819.6 809.4 811.65 6 8,400 0.01% 0%
07 Jun, 2021 814.05 822 814.05 816.85 14 13,200 0.64% 57.14%
08 Jun, 2021 819 821 817 818.45 9 15,600 0.2% 18.18%
09 Jun, 2021 820 842.4 820 824.55 36 13,800 0.75% -15%
10 Jun, 2021 840.2 840.2 830 838.9 11 14,400 1.74% 4.35% Fresh Long
11 Jun, 2021 834.2 840 833.3 833.55 12 18,000 -0.64% 25%
14 Jun, 2021 813.9 826.5 813.9 823.6 4 18,600 -1.19% 3.33% Fresh Short
15 Jun, 2021 836.15 849.2 834 848 19 16,800 2.96% -12% Short Covering
16 Jun, 2021 847.6 851.6 836.7 846.85 13 18,000 -0.14% 7.14%
17 Jun, 2021 845 845 835 839.55 15 18,600 -0.86% 3.33%
18 Jun, 2021 839.55 839.55 817.3 834.5 16 21,000 -0.6% 12.9%
21 Jun, 2021 826 827.5 821 826.15 29 36,600 -1% 74.29%
22 Jun, 2021 833 840 831.8 833.25 26 43,800 0.86% 19.67%
23 Jun, 2021 839.2 844 826 828.35 38 59,400 -0.59% 35.62%
24 Jun, 2021 829.95 837.7 829.95 832.05 45 76,200 0.45% 28.28%
25 Jun, 2021 838 866 838 859.2 67 82,200 3.26% 7.87% Fresh Long
28 Jun, 2021 865 876.25 857.6 874.5 63 95,400 1.78% 16.06% Fresh Long
29 Jun, 2021 880.45 880.45 842.9 851.25 77 97,800 -2.66% 2.52% Fresh Short
30 Jun, 2021 871.35 902 871.35 898.15 158 99,600 5.51% 1.84% Fresh Long
01 Jul, 2021 903.9 907.75 888 888.75 50 100,800 -1.05% 1.2% Fresh Short
02 Jul, 2021 888.8 890.55 877.7 880.5 20 100,800 -0.93% 0%
05 Jul, 2021 888.15 892.4 881.25 881.85 35 109,200 0.15% 8.33%
06 Jul, 2021 877.35 885 868.95 870.15 29 114,000 -1.33% 4.4% Fresh Short
07 Jul, 2021 867.9 882.25 861.55 867.95 59 112,800 -0.25% -1.08%
08 Jul, 2021 876 885.85 860.75 866.1 60 111,600 -0.21% -1.09%
09 Jul, 2021 861.25 866.95 855.5 862 62 113,400 -0.47% 1.61%
12 Jul, 2021 864 865 850.35 853.8 61 121,200 -0.95% 6.88%
13 Jul, 2021 857.55 862.6 855 859.35 28 119,400 0.65% -1.53%
14 Jul, 2021 864.3 870 856.2 857.5 58 129,000 -0.22% 8.04%
15 Jul, 2021 862.6 882.1 862.6 871.85 121 127,200 1.67% -1.44% Short Covering
16 Jul, 2021 865.4 866.75 854 854.85 126 165,000 -1.95% 29.72% Fresh Short
19 Jul, 2021 849.35 863 844.05 858.9 139 172,800 0.47% 4.73%
20 Jul, 2021 864 864 838.6 848.95 171 193,800 -1.16% 12.15% Fresh Short
22 Jul, 2021 860.45 867.5 856.55 862.5 283 244,800 1.6% 26.32% Fresh Long
23 Jul, 2021 862 864.9 853 854.05 537 377,400 -0.98% 54.17%
26 Jul, 2021 853.5 859.25 845.95 848.15 1699 1,066,200 -0.69% 182.51%
26 Jul, 2021 853.5 859.25 845.95 848.15 1699 1,066,200 0% 182.51%
27 Jul, 2021 850.05 857.95 839.8 841.3 1590 1,495,200 -0.81% 40.24%
28 Jul, 2021 844.05 844.75 817.95 832.4 1981 1,858,800 -1.06% 24.32% Fresh Short
29 Jul, 2021 832.65 839.6 828 836.9 2052 2,182,800 0.54% 17.43%
30 Jul, 2021 840 853.95 836 846.85 1050 2,283,000 1.19% 4.59% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 0 251.5 580.00no data
1,800 0 232 600.00 0.15 0 6000.33
700.00 1.9 0 4,800
760.00 7.75 0 9,000
780.00 7.2 8 7.2 8 1,800 4,200
7,800 0 59.95 800.00 12.95 12.95 10 10.85 5,400 52,2006.69
820.00 18.75 31.7 16.9 24.7 4,800 18,600
33,000 3,000 31.05 38 30 33.7 840.00 31.1 31.1 23.4 27.1 3,600 22,8000.69
87,000 19,200 16.95 29.8 16.95 25.3 860.00 39 39 33.65 38.6 2,400 22,8000.26
70,800 55,800 15.05 22.35 15.05 19.15 880.00 49.3 49.3 49.3 49.3 600 6000.01
75,600 14,400 11.95 17 11.95 13.8 900.00 65.55 65.55 65.55 65.55 600 3,6000.05
1,800 600 10.05 10.05 10.05 10.05 920.00no data
600 0 9.35 9.35 9.35 9.35 940.00no data
15,600 5,400 5.95 5.95 3.1 4.25 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600 600 251.5 251.5 251.5 251.5 580.00no data
1,800 1,800 233.5 233.5 232 232 600.00 0.15 0.15 0.15 0.15 600 6000.33
700.00 1.9 0 4,800
760.00 6.9 8 6.9 7.75 9,000 9,000
780.00 10.55 10.55 10.55 10.55 2,400 2,400
7,800 0 59.95 800.00 17.3 17.3 13.85 14.2 0 46,8006
820.00 22.4 24.25 20.65 21.7 4,200 13,800
30,000 10,200 28.25 34.45 23.25 29.95 840.00 33.6 34 30.65 31.1 4,200 19,2000.64
67,800 6,000 19.35 22 19.2 21.55 860.00 44.75 44.75 40.6 42.7 0 20,4000.3
15,000 3,000 15.3 16.5 14.2 15.1 880.00no data
61,200 17,400 14.35 14.35 10 11.4 900.00 75 75 73 73 1,200 3,0000.05
1,200 0 17.6 920.00no data
600 600 5 5 5 5 940.00no data
10,200 2,400 5 5.75 4.05 5 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.9 0 4,800
7,800 0 59.95 800.00 18 22 13.3 15.1 19,200 46,8006
820.00 26.9 32.7 21 21 1,800 9,600
19,800 11,400 27 28.95 24 28.5 840.00 32.8 42.6 32 42.35 3,000 15,0000.76
61,800 17,400 17.05 24 17.05 20.65 860.00 44.9 47.95 44.5 45.85 3,000 20,4000.33
12,000 1,200 15 17.2 13.45 17.2 880.00no data
43,800 22,800 10.5 13.9 10.5 11.4 900.00 55 0 1,8000.04
1,200 0 17.6 920.00no data
7,800 600 4.05 4.05 4.05 4.05 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.9 0 4,800
7,800 1,200 72.6 72.6 59.95 59.95 800.00 11.95 12.8 8.8 12.8 6,000 27,6003.54
820.00 14 19.8 14 18.25 5,400 7,800
8,400 3,600 37.75 37.75 30.65 30.65 840.00 19.1 27.65 19.1 27.6 1,800 12,0001.43
44,400 20,400 25 33.9 22.5 23 860.00 31.9 32.5 30.05 32.5 -600 17,4000.39
10,800 3,000 19 21.65 12.15 17.35 880.00no data
21,000 6,600 18 18 12 12.15 900.00 55 0 1,8000.09
1,200 600 17.6 17.6 17.6 17.6 920.00no data
7,200 1,200 7 7 6 6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.9 0 4,800
6,600 6,000 73.05 79.1 73.05 79.1 800.00 7.8 11.35 7.5 9.7 7,800 21,6003.27
820.00 13.45 13.5 13.45 13.5 1,200 2,400
4,800 4,200 40.4 40.4 32.15 32.15 840.00 21.45 23 20.95 22.05 7,200 10,2002.13
24,000 9,000 29.45 32 22.35 24.75 860.00 34.75 35 31.85 33.8 6,600 18,0000.75
7,800 4,800 26 26 17.85 18.25 880.00no data
14,400 5,400 16.65 18.35 13.05 13.05 900.00 55 0 1,8000.13
600 600 11 11 11 11 920.00no data
6,000 3,600 6.8 9 6.8 7.95 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 1.7 1.9 1.7 1.9 1,200 4,800
600 0 100 800.00 8.2 9.45 8.2 9.45 2,400 13,80023
820.00 13.5 13.5 13.4 13.45 1,200 1,200
600 600 40.2 40.2 40.2 40.2 840.00 17.25 22 17.25 22 1,800 3,0005
15,000 2,400 40 40 31 31 860.00 30 30 30 30 600 11,4000.76
3,000 1,800 25.05 25.05 25 25 880.00no data
9,000 3,000 23.9 23.9 17.85 17.85 900.00 55 0 1,8000.2
2,400 0 9 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2 0 3,600
600 0 100 800.00 8.8 9.8 7.45 8.25 600 11,40019
840.00 30 0 1,200
12,600 1,800 43.65 43.65 41.45 41.45 860.00 40 0 10,8000.86
1,200 600 26 26.05 24 26.05 880.00no data
6,000 1,200 24.35 24.35 24.35 24.35 900.00 55 0 1,8000.3
2,400 1,200 9 9 9 9 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.55 2.55 2 2 -1,200 3,600
600 0 100 800.00 14.6 14.6 10.8 10.8 -1,800 10,80018
840.00 30 0 1,200
10,800 0 26 31 24.05 31 860.00 38.95 40 38.95 40 1,800 10,8001
600 600 20 20 20 20 880.00no data
4,800 600 23.95 23.95 17.75 17.75 900.00 55 0 1,8000.38
1,200 0 6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.9 0 4,800
600 0 100 800.00 14 14 12 12 -600 12,60021
840.00 30 0 1,200
10,800 600 36.5 36.5 32.8 34 860.00 43 43 30 30 -600 9,0000.83
4,200 600 11.2 11.2 11.2 11.2 900.00 55 0 1,8000.43
1,200 0 6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 2.9 2.9 2.9 2.9 -600 4,800
600 0 100 800.00 11 12.95 11 12.8 4,200 13,20022
840.00 30 0 1,200
10,200 4,800 35.05 38 32.05 38 860.00 30.55 35.25 30.55 35.25 6,000 9,6000.94
3,600 0 34.15 900.00 55 0 1,8000.5
1,200 600 6 6 6 6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3 0 5,400
600 0 100 800.00 13.15 13.2 10.2 10.2 -3,000 9,00015
840.00 30 0 1,200
5,400 600 42.95 43.55 42.95 43.55 860.00 30 32.6 30 30.55 1,800 3,6000.67
3,600 600 34.15 34.15 34.15 34.15 900.00 55 0 1,8000.5
600 0 6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3 0 5,400
600 0 100 800.00 14.7 16.4 14.3 15.1 4,800 12,00020
840.00 30 0 1,200
4,800 0 61.05 860.00 37 38 37 37.35 1,800 1,8000.38
3,000 0 45.05 900.00 55 0 1,8000.6
600 600 6 6 6 6 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3 0 5,400
600 0 100 800.00 14.95 15 14.95 15 1,200 7,20012
840.00 30 0 1,200
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3.55 3.55 3 3 -600 5,400
600 0 100 800.00 16.7 17 16.5 17 4,200 6,00010
840.00 30 0 1,200
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 6,000
600 0 100 800.00 19.4 0 1,8003
840.00 30 0 1,200
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 6,000
600 0 100 800.00 19.4 0 1,8003
840.00 30 0 1,200
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 6,000
600 0 100 800.00 19.4 0 1,8003
840.00 30 30 30 30 600 1,200
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 0 6,000
600 0 100 800.00 19.4 0 1,8003
840.00 30 0 600
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 4 4 4 -600 6,000
600 0 100 800.00 19.4 0 1,8003
840.00 30 0 600
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3 0 6,600
600 0 100 800.00 19.4 0 1,8003
840.00 30 0 600
4,800 0 61.05 860.00no data
3,000 0 45.05 900.00 55 0 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 3 0 6,600
600 0 100 800.00 19.4 19.4 19.4 19.4 -600 1,8003
840.00 30 0 600
4,800 0 61.05 860.00no data
3,000 600 45.05 45.05 45.05 45.05 900.00 55 55 55 55 600 1,8000.6
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 5 5 3 3 -2,400 6,600
600 0 100 100 100 100 800.00 20 0 2,4004
840.00 30 0 600
4,800 0 61.05 860.00no data
2,400 2,400 43.05 52.05 43 52 900.00 51 51 51 51 1,200 1,2000.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 6 6 5.85 5.85 0 9,000
600 0 100 800.00 20 0 2,4004
840.00 30 0 600
4,800 0 61.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 6 6 6 6 -1,200 9,000
600 0 100 800.00 20 20 20 20 600 2,4004
840.00 30 30 30 30 600 600
4,800 600 61.05 61.05 61.05 61.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 7.1 7.8 6 6 -1,800 10,200
600 0 100 800.00 21.5 21.5 21.5 21.5 600 1,8003
4,200 1,200 41 55 41 55 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 8.5 8.5 7.1 7.1 -1,800 12,000
600 0 100 800.00 39 0 1,2002
3,000 0 38.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 8.5 8.5 8.5 8.5 600 13,800
600 0 100 800.00 39 0 1,2002
3,000 3,000 40.05 40.05 38.05 38.05 860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 10 9.75 9.75 -600 13,200
600 0 100 800.00 39 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 11.9 11.9 11.9 11.9 -600 13,800
600 0 100 800.00 39 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 12 12 12 12 0 14,400
600 0 100 800.00 39 0 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 9.9 9.9 9.9 9.9 -600 14,400
600 0 100 800.00 35 39 35 39 1,200 1,2002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 10 9.25 9.9 -1,200 15,000
600 0 100 100 100 100 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 9.5 10 9.5 10 -1,800 16,200
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 9.4 11 8 11 -1,200 18,000
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 0 19,200
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 10 10 10 -600 19,200
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 10 10 10 10 -1,200 19,800
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 12 0 21,000
600 0 57 800.00 40 0 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 11 12 11 12 -600 21,000
600 0 57 800.00 40 40 40 40 600 6001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 12 12 11 11 0 21,600
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 4 13.4 4 12 -1,800 21,600
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 15.45 15.9 14.2 14.6 -4,800 23,400
600 0 57 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 20 21 16 17.25 28,200 28,200
600 600 57 57 57 57 800.00no data