info@tamealps.com +91 94145 70283

Deepak Nitrite Limited (DEEPAKNTR) 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 2133.60 2048.00 2121.85 0.00% 1187835 0.00 0.00
04 Aug 2021 2112.00 2124.95 2058.00 2069.25 -1.17% 1308004 27287.44 19.93
03 Aug 2021 2080.00 2156.00 2065.60 2093.80 1.58% 3375983 71574.59 12.92
02 Aug 2021 2060.00 2093.70 2035.05 2061.30 1.08% 1692703 34917.73 20.25
30 Jul 2021 1970.00 2084.90 1946.45 2039.20 7.28% 6873158 140110.08 14.68
29 Jul 2021 1906.80 1914.90 1884.05 1900.85 0.04% 856479 16267.07 42.42
28 Jul 2021 1917.00 1917.00 1882.00 1900.00 -0.48% 600790 11425.89 27.15
27 Jul 2021 1933.00 1947.80 1891.40 1909.25 -0.65% 651804 12534.93 24.28
26 Jul 2021 1939.90 1962.00 1915.00 1921.80 -0.60% 825468 15993.53 26.98
23 Jul 2021 1936.00 1954.85 1925.00 1933.40 0.20% 608475 11793.96 26.86
22 Jul 2021 1927.75 1948.40 1910.00 1929.45 1.14% 601608 11614.20 32.58
20 Jul 2021 1958.00 1969.00 1880.35 1907.70 -2.57% 826807 15871.84 26.51
19 Jul 2021 1948.95 1970.70 1938.45 1958.05 0.34% 623242 12187.39 34.38
16 Jul 2021 1954.00 1974.00 1945.00 1951.50 0.24% 491113 9615.11 23.87
15 Jul 2021 1969.00 1974.65 1937.40 1946.85 -0.59% 489056 9536.70 27.03
14 Jul 2021 1946.00 1999.50 1945.00 1958.35 0.54% 1472141 29033.64 22.41
13 Jul 2021 1969.65 1976.00 1935.60 1947.85 -0.22% 615436 11995.04 31.10
12 Jul 2021 1955.00 1983.00 1945.40 1952.05 0.58% 1047253 20587.97 19.06
09 Jul 2021 1930.00 1953.85 1918.10 1940.75 0.19% 613501 11880.85 20.57
08 Jul 2021 1947.70 1977.65 1928.10 1937.00 -0.28% 1684727 32938.51 15.86
07 Jul 2021 1894.80 1950.00 1886.85 1942.35 3.00% 1965632 38017.87 20.85
06 Jul 2021 1927.00 1938.20 1872.00 1885.85 -2.10% 994745 18927.70 32.31
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1781.95 0 0 0% NAN%
31 May, 2021 0 0 0 1781.95 0 0 0% NAN%
01 Jun, 2021 1835 1835 1785.45 1785.45 3 500 0.2% INF%
02 Jun, 2021 1776.15 1776.15 1776.15 1776.15 1 500 -0.52% 0%
03 Jun, 2021 1775 1775 1762.55 1762.55 4 2,500 -0.77% 400%
04 Jun, 2021 1756.85 1768.6 1748.6 1756.7 12 6,000 -0.33% 140%
07 Jun, 2021 1765.4 1780.5 1765.4 1777 6 6,500 1.16% 8.33% Fresh Long
08 Jun, 2021 1810 1869.95 1810 1850 21 6,500 4.11% 0%
09 Jun, 2021 1850 1850 1782 1782 11 10,000 -3.68% 53.85% Fresh Short
10 Jun, 2021 1804.7 1811.25 1795.8 1806.9 20 11,500 1.4% 15% Fresh Long
11 Jun, 2021 1832.3 1834.65 1806.75 1811.05 21 14,000 0.23% 21.74%
14 Jun, 2021 1806 1806 1785 1794.75 27 16,000 -0.9% 14.29%
15 Jun, 2021 1802.6 1835 1799.35 1800.1 26 16,000 0.3% 0%
16 Jun, 2021 1801.7 1825.75 1793.4 1800.45 23 18,500 0.02% 15.63%
17 Jun, 2021 1793.7 1799.85 1780 1795.35 20 23,500 -0.28% 27.03%
18 Jun, 2021 1806.6 1825.3 1735 1770 31 33,000 -1.41% 40.43% Fresh Short
21 Jun, 2021 1760 1775.6 1746.7 1770.45 21 35,500 0.03% 7.58%
22 Jun, 2021 1775.75 1805.5 1772 1775 39 41,000 0.26% 15.49%
23 Jun, 2021 1775 1777.85 1765.8 1765.8 9 42,500 -0.52% 3.66%
24 Jun, 2021 1757 1766.25 1740 1753.3 28 51,000 -0.71% 20%
25 Jun, 2021 1753.3 1817.95 1753.3 1801.7 58 49,500 2.76% -3.13% Short Covering
28 Jun, 2021 1799 1826 1790 1793.25 26 53,000 -0.47% 7.07%
29 Jun, 2021 1782 1788 1770 1772.8 28 61,000 -1.14% 15.09% Fresh Short
30 Jun, 2021 1785 1839 1785 1820.35 91 54,000 2.68% -14.89% Short Covering
01 Jul, 2021 1847.6 1897.55 1842.35 1891.8 134 56,000 3.93% 3.7% Fresh Long
02 Jul, 2021 1903.75 1951.25 1903.75 1939.2 154 63,500 2.51% 13.39% Fresh Long
05 Jul, 2021 1950.75 1950.8 1913 1936.55 52 63,000 -0.14% -0.8%
06 Jul, 2021 1939.4 1949.6 1890 1908.5 63 71,500 -1.45% 13.49% Fresh Short
07 Jul, 2021 1921 1962 1912.15 1956.35 60 65,000 2.51% -11.11% Short Covering
08 Jul, 2021 1969.5 1986.8 1938.95 1946.45 166 73,000 -0.51% 12.31%
09 Jul, 2021 1939.9 1956.2 1930 1955.75 38 74,000 0.48% 1.37%
12 Jul, 2021 1967.9 1992.1 1960 1963.45 141 89,500 0.39% 20.95%
13 Jul, 2021 1982.15 1982.15 1946.75 1957.3 101 112,000 -0.31% 25.14%
14 Jul, 2021 1959 2006.35 1952.2 1964.8 241 129,500 0.38% 15.63%
15 Jul, 2021 1966.55 1970.6 1941.55 1950.4 80 141,500 -0.73% 9.27%
16 Jul, 2021 1960.1 1977.4 1953.8 1963.05 83 134,500 0.65% -5.49%
19 Jul, 2021 1949.9 1977.85 1948.5 1963.75 88 141,000 0.04% 4.83%
20 Jul, 2021 1972.15 1972.15 1887.7 1917.1 242 183,500 -2.38% 30.14% Fresh Short
22 Jul, 2021 1940 1955 1923 1939.85 517 323,000 1.19% 76.02% Fresh Long
23 Jul, 2021 1948.4 1964.35 1936.05 1944.45 1446 844,500 0.24% 161.46%
26 Jul, 2021 1945.4 1971.4 1922.55 1932.05 2133 1,439,000 -0.64% 70.4%
26 Jul, 2021 1945.4 1971.4 1922.55 1932.05 2133 1,439,000 0% 70.4%
27 Jul, 2021 1942.95 1954 1898 1913.7 1617 1,851,000 -0.95% 28.63%
28 Jul, 2021 1922.1 1922.1 1890 1907.55 2284 2,305,000 -0.32% 24.53%
29 Jul, 2021 1911 1918.15 1890.05 1902.85 3263 2,895,000 -0.25% 25.6%
30 Jul, 2021 1955.55 2092 1950.1 2048 12408 2,913,000 7.63% 0.62% Fresh Long
02 Aug, 2021 2068.05 2096.2 2040 2067.25 2896 2,880,500 0.94% -1.14%
03 Aug, 2021 2074.65 2161 2073.55 2098.5 6868 2,774,000 1.51% -3.99% Short Covering
04 Aug, 2021 2119.95 2125 2062.5 2076.8 2616 2,768,000 -1.03% -0.22% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 1.5 1.5 1.5 1.5 -500 2,000
1600.00 2.8 2.8 2.7 2.7 -1,000 25,500
1700.00 4.5 4.5 3.8 4.05 -2,500 67,500
1760.00 4.5 0 3,000
4,500 -500 274.55 274.55 272.4 272.4 1800.00 6.05 7.95 5.15 6.1 -3,500 130,00028.89
1820.00 7.6 8 6.5 6.55 2,000 17,500
1840.00 8 8 7 7.15 -1,000 12,000
1860.00 19.95 19.95 8.4 8.85 1,000 26,000
1880.00 8.45 0 500
57,500 -500 211.95 212 210.85 210.85 1900.00 9.4 17.85 8.4 15.05 2,500 193,0003.36
5,000 -500 194.3 194.3 194.3 194.3 1920.00 11 19 11 17.6 -4,000 18,0003.6
6,500 0 218.3 1940.00 21 21 21 21 -500 17,5002.69
16,500 0 165 165 144.65 144.65 1960.00 21 28.75 19.5 24.5 14,500 45,0002.73
11,500 0 126.9 126.9 126.9 126.9 1980.00 28.25 35 28.25 30.9 1,500 18,0001.57
166,000 -27,500 150 153.65 106.05 112.6 2000.00 26.55 43 26.55 36.85 -4,500 194,0001.17
15,000 500 122 122 122 122 2020.00 36.75 47.8 36 47.8 2,000 12,0000.8
24,000 -1,000 110 110 88 93.2 2040.00 44.2 58.25 44.2 50.3 0 27,0001.13
43,500 3,500 97.05 100 77.95 80.55 2060.00 47.3 70.95 47.3 63.95 3,500 32,0000.74
36,500 7,000 91.4 96.4 67.4 71.3 2080.00 70.8 83.5 61.75 73.65 5,500 8,5000.23
302,000 26,500 82 88.6 59 62.4 2100.00 64.15 92.1 63.65 85 2,500 97,0000.32
46,500 5,000 82 82 52.15 55.05 2120.00 82.55 99.2 82.55 99.2 0 1,0000.02
112,500 -11,000 65.4 69.65 45.05 47.95 2140.00no data
86,500 -3,000 57.9 61.95 40 42.1 2160.00no data
37,500 0 51.95 54.5 34.35 36.25 2180.00no data
352,000 -36,500 48.65 48.65 29.5 31.45 2200.00 137.05 155 135 153.25 500 40,0000.11
35,000 15,000 34 34 21 22.05 2240.00no data
27,500 4,500 34.9 34.9 15.7 19 2260.00no data
227,500 -25,000 21.95 23.95 14 14.6 2300.00no data
33,500 2,500 19 19 11.7 12.35 2320.00no data
500 0 20 2340.00no data
79,500 -5,000 11.85 11.85 6.35 7.05 2400.00no data
500 0 10.8 2420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 1.5 0 2,500
1600.00 2.65 2.8 2.6 2.8 -2,000 26,500
1700.00 3.7 4.4 3.05 4.1 -10,500 70,000
1760.00 4.5 4.5 4.5 4.5 0 3,000
5,000 -1,500 341.75 342.25 301.5 303 1800.00 7.05 7.5 5.25 6.65 -29,500 133,50026.7
1820.00 8.2 8.2 7 7.15 0 15,500
1840.00 8.6 25.75 8.5 8.5 -500 13,000
1860.00 10.05 12.45 7.85 10.05 0 25,000
1880.00 8.45 8.45 8.45 8.45 0 500
58,000 -9,500 205.6 265.15 205.6 209.9 1900.00 19.7 19.95 10.5 15 21,500 190,5003.28
5,500 -500 219.7 241.6 219.7 241.6 1920.00 23 23 11.5 16.85 -7,500 22,0004
6,500 -1,000 182.85 218.3 182.85 218.3 1940.00 18 21.2 13.7 20.75 8,500 18,0002.77
16,500 -2,500 180 195.3 156.55 161.8 1960.00 18.15 28.4 15.75 21.7 0 30,5001.85
11,500 -1,000 170 193.8 170 193.8 1980.00 23.05 28.25 18.85 28.25 1,000 16,5001.43
193,500 -124,000 127.75 181 125.9 133.2 2000.00 45.5 46.25 23 33.8 29,500 198,5001.03
14,500 -6,500 125.95 164.35 115.85 115.85 2020.00 34 42.3 26 42.3 8,000 10,0000.69
25,000 -20,500 98 150 98 105.1 2040.00 50.9 51.35 33 46.25 11,000 27,0001.08
40,000 -50,000 85.25 135 85.25 94.7 2060.00 48 58.95 38.15 55.85 26,500 28,5000.71
29,500 -15,000 73.9 124.95 73.9 84.4 2080.00 52.3 73.05 52.3 63.2 2,500 3,0000.1
275,500 -138,000 69.95 114 67.05 74.85 2100.00 84.65 84.65 52.6 75.05 30,500 94,5000.34
41,500 31,500 61.7 102 61.7 66.85 2120.00 69.65 74 69.6 74 1,000 1,0000.02
123,500 98,500 55.95 92.05 54.35 58.85 2140.00no data
89,500 89,000 68.8 83 30.8 50.45 2160.00no data
37,500 29,500 49 74.05 44 45.2 2180.00no data
388,500 101,000 35.85 65.7 33.05 39.65 2200.00 115 144.95 103 140.1 38,500 39,5000.1
20,000 18,000 42.4 51 28.55 29.85 2240.00no data
23,000 17,500 23 44.6 23 25.45 2260.00no data
252,500 99,000 16.55 34.45 16.55 19.25 2300.00no data
31,000 3,000 18 29.5 15.65 16.4 2320.00no data
500 500 20 20 20 20 2340.00no data
84,500 65,000 8.5 19 8.5 9.85 2400.00no data
500 500 10.8 10.8 10.8 10.8 2420.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 1.5 0 2,500
1600.00 3.25 3.35 3.15 3.3 -3,000 28,500
1700.00 5.75 5.75 4.4 4.8 2,000 80,500
1760.00 22 0 3,000
6,500 -1,000 297.4 297.4 268.75 276.95 1800.00 9.5 9.9 7.75 9.15 19,000 163,00025.08
1820.00 11.05 13.25 10.65 12.45 7,000 15,500
1840.00 16.25 17.5 12.95 14 4,000 13,500
1860.00 18.45 18.5 15.05 16 1,500 25,000
1880.00 22 0 500
67,500 -5,000 209.95 210 169 187.25 1900.00 20.55 25 17 21.1 36,000 169,0002.5
6,000 0 182 182 159.65 159.65 1920.00 22.7 28 20.55 22.7 16,000 29,5004.92
7,500 -2,500 169 169 135.8 135.8 1940.00 30 34.5 25.45 30 6,000 9,5001.27
19,000 0 149.15 149.2 134.7 141.7 1960.00 33 41 31.55 34 11,000 30,5001.61
12,500 1,000 129.3 131.65 110.2 130.7 1980.00 31.95 46.6 31.95 41.1 12,500 15,5001.24
317,500 74,000 114.25 136.85 99.85 119 2000.00 53.75 58.85 41.7 49.95 51,500 169,0000.53
21,000 500 110.05 126.65 94.75 108 2020.00 57.65 65.7 53.3 58.75 1,500 2,0000.1
45,500 -3,500 92.15 113.05 80.65 94.95 2040.00 68 80 61.1 66.75 7,500 16,0000.35
90,000 33,500 82.05 103 72 84.7 2060.00 72.7 85.9 68 78 1,500 2,0000.02
44,500 19,000 75.05 95 63.6 74.6 2080.00 88.35 88.35 88.35 88.35 500 5000.01
413,500 98,000 68.05 86 55.1 66.4 2100.00 94.05 112 87 97.65 24,500 64,0000.15
10,000 4,500 69.8 75 53.9 57 2120.00no data
25,000 18,500 50.95 68.05 43 50.85 2140.00no data
500 500 46 46 46 46 2160.00no data
8,000 4,500 54.35 54.6 32.85 36.3 2180.00no data
287,500 81,000 33.05 48.95 27.5 33.55 2200.00 165 165 165 165 500 1,0000
2,000 0 29.1 29.1 24.25 24.25 2240.00no data
5,500 3,500 20 23 20 22.95 2260.00no data
153,500 46,000 17.4 26 13.95 16.6 2300.00no data
28,000 15,000 22.65 22.65 13.05 14.05 2320.00no data
19,500 19,500 10 10.1 6 7.95 2400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 2.8 2.8 1.25 1.5 500 2,500
1600.00 5.15 7 3 3.3 -4,500 31,500
1700.00 15.25 16.75 5.1 5.8 -17,500 78,500
1760.00 22 0 3,000
7,500 500 183.1 268.2 183.1 256.85 1800.00 28 33.4 10.65 11.75 18,500 144,00019.2
1820.00 21.55 33.4 13.1 13.6 1,000 8,500
1840.00 37.95 38 15 16.65 500 9,500
1860.00 39 44 17.5 19.25 21,500 23,500
1880.00 22 22 22 22 0 500
72,500 -142,000 127.7 215 114.9 175.95 1900.00 52.2 64 23.35 26.3 5,000 133,0001.83
6,000 500 122.7 188.9 106.15 155.35 1920.00 66 68 24.1 25.6 12,000 13,5002.25
10,000 -9,000 106.75 178 94 141.05 1940.00 60.35 60.35 37.4 39 3,500 3,5000.35
19,000 -6,000 97.25 164.15 86 125.15 1960.00 86 87.5 35.95 42.4 19,500 19,5001.03
11,500 10,000 83.5 149 79 118.4 1980.00 62.15 62.15 41.1 55.45 3,000 3,0000.26
243,500 -219,500 79.85 140 69 107.9 2000.00 110 113.5 48.75 58.6 102,500 117,5000.48
20,500 8,000 68 125.25 63.65 97.6 2020.00 60.35 60.35 60.35 60.35 500 5000.02
49,000 48,000 58.95 116 57.3 86.25 2040.00 77.7 95.8 65.2 78.75 8,500 8,5000.17
56,500 52,500 57 105.55 50.75 78.4 2060.00 76.1 76.1 76.1 76.1 500 5000.01
25,500 25,500 83.85 97.2 60.4 67.6 2080.00no data
315,500 249,500 71.5 87.15 38.95 60.75 2100.00 115 120.2 92.7 102.75 39,500 39,5000.13
5,500 5,500 58.15 74.3 53 55.9 2120.00no data
6,500 6,500 70 70 44.85 46.05 2140.00no data
3,500 3,500 50 55.2 34 34 2180.00no data
206,500 162,000 23 50.25 21.3 31.8 2200.00 134.5 134.5 134.5 134.5 500 5000
2,000 2,000 32.5 34.8 30.1 30.1 2240.00no data
2,000 2,000 30 35 17.1 17.1 2260.00no data
107,500 92,000 22 29.15 12.5 17.15 2300.00no data
13,000 13,000 12.5 26 12.5 13.5 2320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 10 6 6 1,500 2,000
1600.00 6.9 9.9 6.05 8.85 1,500 36,000
1700.00 19.3 23.95 18 21.85 27,500 96,000
1760.00 22 0 3,000
7,000 2,000 149.95 154.1 135.55 152.95 1800.00 45 50.95 41.05 46.75 36,000 125,50017.93
1820.00 58.1 58.1 58.1 58.1 1,000 7,500
1840.00 60.2 0 9,000
1860.00 61.15 73.1 61.15 72.8 1,500 2,000
1880.00 95 95 75 75 500 500
214,500 41,000 100.5 105.15 85 95.65 1900.00 89.6 96.9 79.95 90.05 29,500 128,0000.6
5,500 5,500 89.5 112.95 80 87.3 1920.00 95.5 98 95.5 98 1,500 1,5000.27
19,000 3,000 83.8 87.75 71.55 78.5 1940.00no data
25,000 3,000 77.4 77.4 62.1 72.55 1960.00no data
1,500 0 65 78.85 65 65.55 1980.00no data
463,000 53,000 63.05 65.05 52.65 57.95 2000.00 150 150.15 147.05 149.65 2,500 15,0000.03
12,500 8,500 45.7 53.8 45.7 50.55 2020.00no data
1,000 1,000 40.6 42.45 40.6 42.45 2040.00no data
4,000 1,000 40 43.65 40 43.65 2060.00no data
66,000 48,000 37 48.05 29.05 33 2100.00no data
44,500 20,000 23.6 27.7 15.15 20.2 2200.00no data
15,500 2,500 12.75 12.75 10 12 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 10 10 10 10 500 500
1600.00 8.5 9.95 6 7.35 -1,500 34,500
1700.00 17.7 25 17.5 20.65 10,000 68,500
1760.00 22 0 3,000
5,000 0 169.95 1800.00 39.65 54 38.2 43.95 7,000 89,50017.9
1820.00 54.85 55.75 51 51.95 2,000 6,500
1840.00 55.5 60.2 55.5 60.2 -500 9,000
1860.00 63.5 63.5 63.5 63.5 500 500
173,500 32,000 85 105 84.95 100.5 1900.00 89.25 96.3 80 89.65 10,000 98,5000.57
16,000 3,500 80.5 86.35 80 83.8 1940.00no data
22,000 5,000 75.35 82 72 75.65 1960.00no data
1,500 1,500 72.1 72.2 68.75 68.75 1980.00no data
410,000 108,500 61.05 68.8 58 63.55 2000.00 154.7 165.95 137.85 143.1 0 12,5000.03
4,000 3,500 58.1 60.85 57.95 58 2020.00no data
3,000 1,500 45 53.85 40.4 47.15 2060.00no data
18,000 9,500 37 41.55 35 37.05 2100.00no data
24,500 6,000 20.35 29 20 21.9 2200.00no data
13,000 2,500 14 14 11.5 13.45 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 7.2 8.7 7 7.05 1,500 36,000
1700.00 14 24.95 12 16.95 16,500 58,500
1760.00 22 0 3,000
5,000 1,000 169.95 169.95 169.95 169.95 1800.00 31.95 49.2 30 39.6 21,500 82,50016.5
1820.00 36 52 36 52 1,000 4,500
1840.00 44.95 63 44.95 51.5 4,000 9,500
141,500 24,000 121.95 122 96 101.75 1900.00 68.9 90 63.25 83.15 17,500 88,5000.63
12,500 12,000 95 100.3 85.05 85.35 1940.00no data
17,000 3,500 88.05 98.45 76 76.75 1960.00no data
301,500 45,500 78.35 82.65 62.05 64.25 2000.00 134.95 140 120.1 140 3,500 12,5000.04
500 500 57.75 58.95 57.75 58.95 2020.00no data
1,500 1,000 54 54 47.5 48.05 2060.00no data
8,500 5,000 53.6 53.6 33.25 37 2100.00no data
18,500 0 20 24 20 21 2200.00no data
10,500 2,500 15.65 16.5 12.6 12.65 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 6.8 7.55 5.95 7.2 500 34,500
1700.00 12.95 17.45 12.05 16.9 22,000 42,000
1760.00 21 22 19 22 3,000 3,000
4,000 0 200 200 200 200 1800.00 30.85 36.8 29 35.1 25,000 61,00015.25
1820.00 37 41.5 37 39.25 3,000 3,500
1840.00 45.3 48.9 42 48.85 3,000 5,500
117,500 65,000 104 140 102 112.6 1900.00 68.5 79.75 63.7 75.9 32,500 71,0000.6
500 500 116.65 116.65 116.65 116.65 1940.00no data
13,500 7,500 64.1 107.15 64.1 87.65 1960.00no data
256,000 131,500 72.35 95.95 62 72.3 2000.00 124.8 124.8 115.25 121.65 2,000 9,0000.04
500 500 54.35 54.35 54.35 54.35 2060.00no data
3,500 3,500 64 64 45 45 2100.00no data
18,500 10,500 28.45 34.15 23.55 24.65 2200.00no data
8,000 5,000 15 25 12 20 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 7.3 7.3 7.3 7.3 0 34,000
1700.00 11 12 8 10.95 4,000 20,000
4,000 0 140 1800.00 27 35 21.85 25.65 29,000 36,0009
1820.00 30 30 30 30 500 500
1840.00 39 40.1 39 39 2,500 2,500
52,500 41,000 110.05 131.7 108.45 113.4 1900.00 59 71 59 63.8 33,000 38,5000.73
6,000 6,000 98.35 98.35 85 88 1960.00no data
124,500 77,500 66.4 86.5 64.55 72.2 2000.00 115 130 115 123 7,000 7,0000.06
8,000 7,500 40 45 25 25.05 2200.00no data
3,000 2,000 25 30 25 30 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 7 8.05 7 7.55 -2,000 34,000
1700.00 15 15 10.95 11 500 16,000
4,000 0 140 1800.00 25 30.8 25 29.7 2,500 7,0001.75
11,500 1,000 112.45 112.5 103 109.1 1900.00 76.9 76.9 63.85 66 2,500 5,5000.48
47,000 5,500 64.95 70.05 61 63.55 2000.00no data
500 0 25 2200.00no data
1,000 1,000 7.5 7.5 6 6 2300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 9 9.05 8.5 8.8 -2,000 36,000
1700.00 14.9 0 15,500
4,000 0 140 140 140 140 1800.00 51 0 4,5001.13
10,500 2,000 132.45 132.45 93.9 97 1900.00 69.1 85 69.05 80 2,000 3,0000.29
41,500 5,000 80.9 80.9 56 61.45 2000.00no data
500 0 25 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 7.25 8.4 7.25 8.4 -1,000 38,000
1700.00 14.9 0 15,500
4,000 0 199.95 1800.00 51 0 4,5001.13
8,500 1,000 130 137.65 130 131.2 1900.00 70.1 70.1 70.1 70.1 0 1,0000.12
36,500 5,000 80 84.7 75 83.05 2000.00no data
500 0 25 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 9 9 7.85 9 0 39,000
1700.00 15.55 16 14.9 14.9 -1,000 15,500
4,000 0 199.95 1800.00 51 0 4,5001.13
7,500 0 139.75 141.45 132.6 132.6 1900.00 60 60 60 60 500 1,0000.13
31,500 0 85 87.4 81.4 81.4 2000.00no data
500 500 25 25 25 25 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 10.05 11.05 10 10 0 39,000
1700.00 15.5 15.5 15.5 15.5 500 16,500
4,000 0 199.95 1800.00 51 0 4,5001.13
7,500 -6,000 130 137 124.45 129.45 1900.00 69.95 69.95 69.95 69.95 500 5000.07
31,500 500 86.05 86.05 73.55 73.55 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 11 11 11 11 -1,000 39,000
1700.00 20 0 16,000
4,000 0 199.95 1800.00 51 0 4,5001.13
13,500 -500 146 146 146 146 1900.00no data
31,000 14,500 100 100 80 80.6 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 11 0 40,000
1700.00 20 0 16,000
4,000 0 199.95 1800.00 51 0 4,5001.13
14,000 0 144.4 1900.00no data
16,500 500 82.5 82.5 82.5 82.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 10.05 11.5 10.05 11 -1,500 40,000
1700.00 20 20 20 20 -500 16,000
4,000 -500 199.95 199.95 199.95 199.95 1800.00 51 0 4,5001.13
14,000 0 144.4 1900.00no data
16,000 2,500 97.8 97.85 96.8 97.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 16 16 11.95 11.95 -500 41,500
1700.00 19.5 19.5 19.5 19.5 500 16,500
4,500 0 100.05 1800.00 51 0 4,5001
14,000 0 144.4 1900.00no data
13,500 1,500 93 94 80 80 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 11.35 12 11 12 -1,500 42,000
1700.00 18.35 18.35 18.35 18.35 -500 16,000
4,500 0 100.05 1800.00 51 0 4,5001
14,000 -500 138.65 144.45 138.65 144.4 1900.00no data
12,000 -500 90.65 105 83.8 88.8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 13.9 13.9 11.3 11.3 -2,000 43,500
1700.00 20 21.2 19 19.05 -3,500 16,500
4,500 0 100.05 1800.00 51 0 4,5001
14,500 500 132 132 132 132 1900.00no data
12,500 1,000 105.95 105.95 82.5 82.55 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 13 14.45 12.5 14 -1,500 45,500
1700.00 24 25.5 21.4 23.55 1,500 20,000
4,500 0 100.05 1800.00 52.6 55 51 51 2,000 4,5001
14,000 -500 124.4 124.4 104.9 104.9 1900.00no data
11,500 0 78.95 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 14 14.5 13.25 13.5 -3,500 47,000
1700.00 25 25.15 22 25 3,500 18,500
4,500 0 100.05 1800.00 46.6 51.6 46.6 51.6 500 2,5000.56
14,500 -1,000 118.4 127.45 118.4 127.4 1900.00no data
11,500 0 78.95 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 17.65 18.45 14.2 14.5 -12,000 50,500
1700.00 33.5 33.5 25.25 25.25 0 15,000
4,500 0 100.05 1800.00 52 53.3 52 53.3 500 2,0000.44
15,500 1,000 121.35 133 121.35 124.9 1900.00no data
11,500 11,000 81.95 95 78.95 78.95 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 22.1 22.1 17.65 18 -9,500 62,500
1700.00 40.8 41.2 35 35 -1,000 15,000
4,500 0 100.05 1800.00 73.2 73.2 73.2 73.2 500 1,5000.33
14,500 10,500 92 107.55 85 107 1900.00no data
500 500 48.55 70.05 48.55 70.05 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 25 25 22 23 -14,500 72,000
1700.00 63 63 45 45 0 16,000
4,500 0 100.05 1800.00 101.65 0 1,0000.22
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 31.95 31.95 27 30 4,000 86,500
1700.00 59.05 65 59.05 63 4,000 16,000
4,500 0 100.05 1800.00 101.65 0 1,0000.22
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 27.05 27.7 25 26 -1,000 82,500
1700.00 54.5 58 54 56.55 2,500 12,000
4,500 0 100.05 1800.00 101.65 0 1,0000.22
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 34 34 26.9 28.1 -13,500 83,500
1700.00 54 55 54 54.5 -500 9,500
4,500 0 100.05 1800.00 101.65 0 1,0000.22
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 33.5 43 32.5 36 15,500 97,000
1700.00 75 85 74.05 74.05 1,500 10,000
4,500 0 100.05 1800.00 101.65 0 1,0000.22
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 30 33.9 30 33.6 9,500 81,500
1700.00 90 0 8,500
4,500 500 100.05 100.05 100.05 100.05 1800.00 101.65 0 1,0000.22
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 39 39 31 32.15 28,500 72,000
1700.00 90 0 8,500
4,000 1,000 111.05 111.05 110 110 1800.00 101.65 0 1,0000.25
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 40 40 39 39.5 -1,500 43,500
1700.00 90 0 8,500
3,000 0 125.05 1800.00 101.65 0 1,0000.33
4,000 0 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 55.95 58 41.5 41.65 -1,500 45,000
1700.00 100 100 90 90 1,000 8,500
3,000 0 125.05 1800.00 101.65 0 1,0000.33
4,000 500 90.05 90.05 90.05 90.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 42 44 40.7 41.5 2,000 46,500
1700.00 76 0 7,500
3,000 3,000 125.05 125.25 125.05 125.05 1800.00 101.65 0 1,0000.33
3,500 0 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 40.65 42 39.7 41 1,000 44,500
1700.00 76 0 7,500
1800.00 101.65 0 1,000
3,500 0 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 35 41 34 41 1,000 43,500
1700.00 76 0 7,500
1800.00 101.65 0 1,000
3,500 0 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 40 44.4 38 38 4,000 42,500
1700.00 76 0 7,500
1800.00 101.65 0 1,000
3,500 0 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 38 38 38 38 0 38,500
1700.00 76 0 7,500
1800.00 101.65 0 1,000
3,500 0 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 39 45 39 40 6,000 38,500
1700.00 76 76 76 76 0 7,500
1800.00 101.65 0 1,000
3,500 0 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 35 40 35 37.5 2,500 32,500
1700.00 60 70.05 60 70.05 1,000 7,500
1800.00 101.65 101.65 101.65 101.65 500 1,000
3,500 1,500 100 100 85.05 85.05 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 38.5 38.5 27 30.25 -9,500 30,000
1700.00 60.1 60.1 60 60 500 6,500
1800.00 105 105 105 105 500 500
2,000 2,000 111 111 110 110 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 38.05 38.5 36.5 36.6 -5,000 39,500
1700.00 97.65 97.65 97.65 97.65 0 6,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 41 44 40 41.85 26,000 44,500
1700.00 74.9 80 60 75.05 3,000 6,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1600.00 37 43 37 40.5 18,500 18,500
1700.00 105 110 62.05 74.9 3,000 3,000