info@tamealps.com +91 94145 70283

DLF Limited (DLF) 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
03 Aug 2021 0.00 355.80 350.55 352.65 0.00% 5225915 0.00 0.00
02 Aug 2021 340.00 354.90 337.95 351.85 4.21% 20614630 72081.85 20.72
30 Jul 2021 338.80 344.50 336.25 337.65 -0.71% 9615942 32730.05 25.09
29 Jul 2021 335.80 341.70 332.20 340.05 2.41% 13771413 46309.71 37.84
28 Jul 2021 338.65 339.50 326.40 332.05 -1.47% 12956787 43013.70 19.18
27 Jul 2021 338.00 344.55 328.65 337.00 0.91% 27226565 92156.47 16.35
26 Jul 2021 334.15 341.10 332.15 333.95 -0.06% 11540718 38753.02 11.19
23 Jul 2021 331.95 335.50 325.00 334.15 1.10% 11705345 38761.38 19.39
22 Jul 2021 327.70 334.75 326.00 330.50 2.51% 9250040 30608.22 17.42
20 Jul 2021 333.40 333.65 320.80 322.40 -2.67% 11504064 37490.77 21.59
19 Jul 2021 325.90 338.80 324.45 331.25 0.14% 23622887 78688.95 14.43
16 Jul 2021 324.90 336.65 321.10 330.80 2.54% 29757038 97900.76 14.69
15 Jul 2021 312.00 324.00 310.35 322.60 3.46% 12763481 40581.43 27.88
14 Jul 2021 313.80 315.70 310.35 311.80 -0.76% 6841291 21405.71 19.20
13 Jul 2021 313.95 318.70 311.45 314.20 1.05% 16548982 52106.26 17.00
12 Jul 2021 302.95 313.00 300.75 310.95 3.53% 23057943 71274.55 16.17
09 Jul 2021 289.90 304.00 287.30 300.35 4.34% 13119855 38877.32 16.74
08 Jul 2021 295.90 298.70 287.00 287.85 -2.39% 6407941 18738.29 24.84
07 Jul 2021 290.60 298.50 289.80 294.90 1.38% 7795807 22998.75 17.80
06 Jul 2021 294.70 296.65 289.55 290.90 -0.95% 5099406 14948.70 18.00
05 Jul 2021 285.95 294.50 284.50 293.70 3.47% 7189626 20852.01 16.38
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 286.1 0 0 0% NAN%
31 May, 2021 0 0 0 286.1 0 0 0% NAN%
01 Jun, 2021 0 0 0 286.1 0 0 0% NAN%
02 Jun, 2021 294.95 295.35 294.95 295.05 4 9,900 3.13% INF% Fresh Long
03 Jun, 2021 298.75 301.05 298.75 301.05 4 16,500 2.03% 66.67% Fresh Long
04 Jun, 2021 302 304.9 297 299.45 6 29,700 -0.53% 80%
07 Jun, 2021 302.9 306.05 302 302 15 49,500 0.85% 66.67%
08 Jun, 2021 303.6 309.1 303.25 307.55 5 39,600 1.84% -33.33% Short Covering
09 Jun, 2021 310.15 310.15 299 301.25 13 59,400 -2.05% 50% Fresh Short
10 Jun, 2021 303.4 320.05 303.35 317.9 24 66,000 5.53% 11.11% Fresh Long
11 Jun, 2021 315.35 316.7 313.6 313.6 15 62,700 -1.35% -5.56% Long Unwinding
14 Jun, 2021 304.1 306.95 295 302.6 48 95,700 -3.51% 52.63% Fresh Short
15 Jun, 2021 305.9 312.25 304.25 310.95 21 85,800 2.76% -13.04% Short Covering
16 Jun, 2021 313.1 315.3 310 310.8 12 99,000 -0.05% 15.38%
17 Jun, 2021 308.1 308.1 299 300 10 115,500 -3.47% 16.67% Fresh Short
18 Jun, 2021 296.05 299.05 291.6 299.05 9 122,100 -0.32% 5.71%
21 Jun, 2021 289.75 306 289.75 305.5 26 132,000 2.16% 8.11% Fresh Long
22 Jun, 2021 308 308 299 299.75 23 161,700 -1.88% 22.5% Fresh Short
23 Jun, 2021 302.1 302.5 296.15 296.5 18 174,900 -1.08% 8.16% Fresh Short
24 Jun, 2021 297 297.55 291.95 293.65 27 207,900 -0.96% 18.87%
25 Jun, 2021 294.35 298.85 294 296.5 38 211,200 0.97% 1.59%
28 Jun, 2021 296.8 300 296.25 297 25 240,900 0.17% 14.06%
29 Jun, 2021 298 299.25 288 289.55 98 333,300 -2.51% 38.36% Fresh Short
30 Jun, 2021 287 287 283.8 284 48 359,700 -1.92% 7.92% Fresh Short
01 Jul, 2021 286 288 282.5 282.9 38 389,400 -0.39% 8.26%
02 Jul, 2021 283.5 288 283.5 285.55 34 402,600 0.94% 3.39%
05 Jul, 2021 287.25 297.5 287.25 296.15 125 425,700 3.71% 5.74% Fresh Long
06 Jul, 2021 298.9 298.9 291.55 292.8 87 452,100 -1.13% 6.2% Fresh Short
07 Jul, 2021 293.35 300.4 293.3 297.75 106 471,900 1.69% 4.38% Fresh Long
08 Jul, 2021 298.75 301 289.75 290.55 177 511,500 -2.42% 8.39% Fresh Short
09 Jul, 2021 291.3 303.35 290.9 302.65 331 613,800 4.16% 20% Fresh Long
12 Jul, 2021 303.9 315.5 303 313.5 371 825,000 3.58% 34.41% Fresh Long
13 Jul, 2021 316.05 321.05 313.9 315.85 250 861,300 0.75% 4.4%
14 Jul, 2021 315.3 318 312.8 314.25 185 920,700 -0.51% 6.9%
15 Jul, 2021 314.9 326.2 313.25 325.05 474 1,217,700 3.44% 32.26% Fresh Long
16 Jul, 2021 326 338.55 323.5 332.75 1484 2,653,200 2.37% 117.89% Fresh Long
19 Jul, 2021 327.15 340.95 327.15 333.45 1351 3,725,700 0.21% 40.42%
20 Jul, 2021 334.75 334.75 322.7 324.2 1267 4,425,300 -2.77% 18.78% Fresh Short
22 Jul, 2021 330 335.5 327.55 331.6 1781 8,002,500 2.28% 80.84% Fresh Long
23 Jul, 2021 332.5 336 326.15 335.2 2438 11,210,100 1.09% 40.08% Fresh Long
26 Jul, 2021 334.95 341.85 333.5 334.85 3884 15,371,400 -0.1% 37.12%
26 Jul, 2021 334.95 341.85 333.5 334.85 3884 15,371,400 0% 37.12%
27 Jul, 2021 336.75 345 328.45 337.35 10215 24,512,400 0.75% 59.47%
28 Jul, 2021 338.8 339.95 325.9 332.3 9731 34,831,500 -1.5% 42.1% Fresh Short
29 Jul, 2021 334.45 342 332.6 340.1 9448 42,223,500 2.35% 21.22% Fresh Long
30 Jul, 2021 339.9 344.75 335.1 336.6 6558 42,325,800 -1.03% 0.24% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175.00 0.7 2.95 0.2 0.2 23,100 23,100
3,300 0 131 200.00 0.1 0 3,3001
220.00 0.3 0.3 0.3 0.3 3,300 3,300
3,300 0 80 250.00 0.95 0.95 0.4 0.6 52,800 82,50025
260.00 1 1.05 0.6 0.6 3,300 29,700
3,300 0 60 270.00 1 1.2 0.85 1 6,600 99,00030
3,300 0 41 280.00 1.95 2.1 1.15 1.45 9,900 518,100157
285.00 1.75 1.75 1.6 1.6 6,600 23,100
29,700 0 45.8 290.00 2.7 2.7 1.6 2.2 108,900 465,30015.67
295.00 7 7 7 7 3,300 3,300
112,200 3,300 44.25 46.25 44 45.5 300.00 3.85 4.15 2.45 3.4 178,200 1,831,50016.32
16,500 3,300 41.3 41.3 41.3 41.3 305.00 3.5 4.25 3 4.2 39,600 99,0006
79,200 23,100 33.5 37.45 31.4 31.4 310.00 5.05 5.5 3.65 5.05 108,900 759,0009.58
6,600 0 27.65 315.00 6.1 6.55 4.4 6.1 66,000 264,00040
412,500 -3,300 26.05 30 24 24 320.00 7.35 7.95 5.45 7.55 52,800 1,029,6002.5
79,200 0 22.75 22.85 22.75 22.8 325.00 9.15 9.7 6.7 9.25 92,400 283,8003.58
1,211,100 -112,200 20.05 23.05 17.1 18.05 330.00 11.15 11.75 8.25 11.2 135,300 1,435,5001.19
594,000 -13,200 18.85 20 14.6 15.35 335.00 13 14.2 10.15 13.65 36,300 290,4000.49
3,088,800 445,500 14.5 17.2 12.5 13.1 340.00 15.3 17 12.25 16.35 198,000 838,2000.27
1,019,700 217,800 12.2 14.65 10.55 10.95 345.00 17.95 19.95 14.8 19.35 39,600 95,7000.09
3,514,500 640,200 10 12.45 8.75 9.15 350.00 21.5 23 17.4 22.5 62,700 214,5000.06
267,300 105,600 8.9 10.35 7.3 7.5 355.00 25.4 25.45 24.9 24.9 6,600 9,9000.04
2,280,300 396,000 7.5 8.7 5.8 6.15 360.00 27.7 27.75 26 26 -3,300 69,3000.03
462,000 462,000 5.15 7.2 4.8 5.05 365.00no data
1,455,300 112,200 5.25 6.25 4 4.15 370.00 37.3 37.3 33.6 34.05 6,600 19,8000.01
207,900 46,200 4.85 5.15 3.35 3.55 375.00 41.35 41.35 41.35 41.35 0 6,6000.03
881,100 201,300 3.7 4.45 2.8 2.9 380.00 44.15 44.15 43.2 43.2 3,300 33,0000.04
59,400 46,200 3.55 3.55 2.25 2.4 385.00no data
412,500 247,500 2.5 3.2 1.95 2 390.00no data
66,000 -6,600 2.65 2.65 1.6 1.7 395.00no data
775,500 320,100 2.2 2.4 1.35 1.45 400.00 66.5 0 6,6000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,300 3,300 131 131 131 131 200.00 0.1 0.1 0.1 0.1 3,300 3,3001
3,300 0 80 250.00 0.9 0.9 0.85 0.9 13,200 29,7009
260.00 1.05 1.15 0.95 1.15 0 26,400
3,300 0 60 270.00 1.25 1.7 1.15 1.5 9,900 92,40028
3,300 0 41 280.00 2.3 2.35 1.75 2 207,900 508,200154
285.00 2.4 2.4 2.25 2.35 0 16,500
29,700 0 45.8 290.00 3.8 3.8 2.4 2.7 59,400 356,40012
108,900 0 40.6 42.8 38.05 41.55 300.00 4.5 4.9 3.5 3.75 125,400 1,653,30015.18
13,200 3,300 33.55 33.6 33.55 33.6 305.00 5.2 5.65 5.2 5.65 6,600 59,4004.5
56,100 0 31.8 36 31.8 36 310.00 6.05 6.85 4.8 5.15 -56,100 650,10011.59
6,600 3,300 27.6 27.65 27.6 27.65 315.00 7.45 8.1 5.75 6.1 49,500 198,00030
415,800 92,400 25.45 28.85 22.85 27.7 320.00 8.7 9.8 6.85 7.25 174,900 976,8002.35
79,200 -19,800 20.85 25.2 20.3 22.95 325.00 10.1 11.85 8.5 8.8 36,300 191,4002.42
1,323,300 -56,100 18.75 22.05 16.9 20.65 330.00 12.25 14 10.1 10.5 181,500 1,300,2000.98
607,200 145,200 15.5 19 14.5 17.9 335.00 15.15 16.4 12.05 12.6 92,400 254,1000.42
2,643,300 155,100 13 16.5 12.4 15.3 340.00 17.4 19.35 14.35 15 89,100 640,2000.24
801,900 95,700 11.8 14 10.5 13 345.00 20.8 21.65 17.15 17.7 33,000 56,1000.07
2,874,300 -333,300 9.45 11.95 8.75 11 350.00 23.15 25.25 20.15 20.55 9,900 151,8000.05
161,700 62,700 8.5 9.9 7.4 9.35 355.00 29.3 29.3 29.25 29.25 0 3,3000.02
1,884,300 29,700 6.85 8.45 6.15 7.8 360.00 31.2 32.8 27.7 28 29,700 72,6000.04
1,343,100 227,700 4.7 6.05 4.3 5.6 370.00 39.4 39.4 35.6 36.4 0 13,2000.01
161,700 89,100 4.45 4.95 3.3 4.8 375.00 41.6 0 6,6000.04
679,800 122,100 3.85 4.4 3.15 4.1 380.00 49 49 49 49 6,600 29,7000.04
13,200 9,900 4.3 4.3 3.35 3.55 385.00no data
165,000 105,600 2.9 3.35 2.35 3.1 390.00no data
72,600 0 2.4 2.95 2.4 2.95 395.00no data
455,400 125,400 2.35 2.6 1.65 2.45 400.00 66.5 66.5 66.5 66.5 3,300 6,6000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,300 3,300 80 80 80 80 250.00 0.3 1 0.3 1 9,900 16,5005
260.00 1.2 1.6 1.1 1.55 9,900 26,400
3,300 3,300 60 60 60 60 270.00 1.4 1.4 1.4 1.4 -3,300 82,50025
3,300 0 41 280.00 2.45 4 2.3 2.85 118,800 300,30091
285.00 3 4 3 3 0 16,500
29,700 9,900 49 49 44 45.8 290.00 3.65 5 2.2 3.8 108,900 297,00010
108,900 6,600 37.65 40.05 32.5 38 300.00 3 6.85 3 5.45 184,800 1,527,90014.03
9,900 3,300 36.5 37.35 31.55 32 305.00 5.95 7.55 5.75 5.75 19,800 52,8005.33
56,100 -9,900 28 29.4 26.7 29 310.00 6 9.25 6 7.5 155,100 706,20012.59
3,300 0 23.35 25.7 23.35 25.7 315.00 6.65 10.65 6.65 8.85 33,000 148,50045
323,400 9,900 26.9 26.95 19.5 22.7 320.00 8 12.95 7.15 10.45 207,900 801,9002.48
99,000 42,900 22.6 22.6 17.5 20.15 325.00 10.2 15.65 10.2 12.25 29,700 155,1001.57
1,379,400 544,500 21 21 14.65 16.95 330.00 12 18.35 11.3 14.45 102,300 1,118,7000.81
462,000 132,000 17.15 17.45 12.5 14.55 335.00 14.9 21.05 14 16.95 -6,600 161,7000.35
2,488,200 442,200 15.55 15.75 10.7 12.3 340.00 17.15 24 16.8 19.75 82,500 551,1000.22
706,200 151,800 12.8 12.95 9 10.4 345.00 23.2 27.2 21.45 22.7 9,900 23,1000.03
3,207,600 419,100 11.2 11.2 7.55 8.7 350.00 24.2 30.8 24.2 25.25 46,200 141,9000.04
99,000 26,400 9.2 9.2 6.4 7.3 355.00 29.4 0 3,3000.03
1,854,600 491,700 7.5 7.65 5.35 6.15 360.00 28.65 33.75 28.65 33.75 9,900 42,9000.02
1,115,400 389,400 5.45 5.45 3.7 4.35 370.00 45.85 45.85 45.85 45.85 3,300 13,2000.01
72,600 13,200 4.5 4.5 3.55 3.8 375.00 41.6 41.6 41.6 41.6 3,300 6,6000.09
557,700 49,500 3.75 4 2.85 3.35 380.00 51.05 51.05 50 50 3,300 23,1000.04
3,300 0 3.75 385.00no data
59,400 3,300 3 3 2.25 2.4 390.00no data
72,600 6,600 2.4 2.4 2.05 2.15 395.00no data
330,000 19,800 2.55 2.55 1.8 2 400.00 65 0 3,3000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 0.95 0.95 0.95 0.95 6,600 16,500
270.00 0.8 1.5 0.8 1.5 -13,200 85,800
3,300 0 41 280.00 1.5 2.25 1.15 1.95 42,900 181,50055
285.00 4 0 16,500
19,800 6,600 45 54.15 45 49.2 290.00 2.05 3 1.7 2.95 29,700 188,1009.5
102,300 -26,400 37.55 47.55 36.15 41.5 300.00 3.35 4.7 2.55 4.15 623,700 1,343,10013.13
6,600 3,300 42 42 39.6 39.6 305.00 4.15 5 3.1 4.35 19,800 33,0005
66,000 -16,500 29.8 36.75 26.5 34 310.00 5.35 7.05 3.85 5.65 194,700 551,1008.35
3,300 3,300 24.8 24.8 24.8 24.8 315.00 6.3 8.95 4.75 6.5 108,900 115,50035
313,500 -52,800 22.8 30.8 20.75 25.65 320.00 9.6 10.15 5.9 8.15 -105,600 594,0001.89
56,100 0 23 27.35 22.3 25.5 325.00 11.5 12 7.4 10 42,900 125,4002.24
834,900 56,100 19.3 24.2 14.4 19.4 330.00 13.8 15.45 9.1 12.15 468,600 1,016,4001.22
330,000 42,900 17 21.15 12.5 17.15 335.00 15.45 17.25 11.25 14.35 49,500 168,3000.51
2,046,000 818,400 14.5 18.5 10.45 14.75 340.00 19 20.5 13.55 17.15 346,500 468,6000.23
554,400 465,300 13.25 16.2 8.9 12.65 345.00 16.5 20.4 16.15 20.4 13,200 13,2000.02
2,788,500 1,597,200 11 13.9 7.4 10.55 350.00 21.65 25.7 18.8 23.3 85,800 95,7000.03
72,600 56,100 9.95 11.85 6.6 8.7 355.00 29.4 0 3,3000.05
1,362,900 590,700 8.5 10.15 5 7.6 360.00 26.85 32.8 26.85 29.5 19,800 33,0000.02
726,000 415,800 6.5 7.3 3.6 5.45 370.00 33.25 33.25 32.1 32.1 6,600 9,9000.01
59,400 39,600 3.3 6.1 3.3 4.4 375.00 35.05 38.05 35.05 38.05 0 3,3000.06
508,200 214,500 4 5.35 2.45 4.15 380.00 43.85 47 43.85 46.15 13,200 19,8000.04
3,300 0 3.75 385.00no data
56,100 33,000 2.25 3.9 2.25 3.6 390.00no data
66,000 -16,500 3 3.2 2 2.5 395.00no data
310,200 194,700 2 3 1.6 2.5 400.00 65 0 3,3000.01
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 0.45 0.45 0.45 0.45 0 9,900
270.00 1.15 1.15 1.15 1.15 3,300 99,000
3,300 0 41 280.00 1.85 1.85 1.6 1.75 -13,200 138,60042
285.00 4 0 16,500
13,200 9,900 47.75 47.75 46 47.5 290.00 3.05 3.05 2.35 2.75 56,100 158,40012
128,700 0 42 45 39.6 39.8 300.00 4.6 5.15 3.75 4.15 66,000 719,4005.59
3,300 0 12.3 305.00 5 6.6 4.75 6.6 13,200 13,2004
82,500 9,900 32.6 32.6 31.1 31.15 310.00 6.7 7.65 5.85 6.2 178,200 356,4004.32
315.00 8.6 8.6 8.4 8.4 6,600 6,600
366,300 52,800 31.05 31.05 24.4 24.55 320.00 11.15 11.5 8.8 9.45 270,600 699,6001.91
56,100 0 23.8 28 22.15 22.25 325.00 13.45 13.45 10.4 11.8 39,600 82,5001.47
778,800 181,500 21 24.5 19 19.3 330.00 15 16 12.55 14.2 191,400 547,8000.7
287,100 161,700 18.3 21.5 16.65 16.95 335.00 18 18.15 15.5 16.85 85,800 118,8000.41
1,227,600 432,300 15.35 19.5 14.5 14.8 340.00 19.8 21.5 18 19.35 59,400 122,1000.1
89,100 66,000 14.95 17.3 13 13.15 345.00no data
1,191,300 531,300 11.55 15.35 9.7 11 350.00 26 26.45 23.4 26.45 6,600 9,9000.01
16,500 13,200 10 10.1 9.25 9.3 355.00 29.4 29.4 29.4 29.4 3,300 3,3000.2
772,200 508,200 9.2 11.8 7.05 7.95 360.00 35.9 0 13,2000.02
310,200 227,700 7.75 8.5 5.5 5.75 370.00 40.75 40.75 40.55 40.7 -9,900 3,3000.01
19,800 13,200 6.55 6.55 5 5 375.00 47 0 3,3000.17
293,700 122,100 5.1 6.4 3.85 4.2 380.00 45.4 50 45.4 50 3,300 6,6000.02
3,300 -3,300 4.8 4.9 3.75 3.75 385.00no data
23,100 9,900 3.7 4.05 2.9 2.9 390.00no data
82,500 19,800 3.3 3.8 2.8 3 395.00no data
115,500 115,500 2.8 3.2 2.3 2.4 400.00 65 65 65 65 3,300 3,3000.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 1.3 0 9,900
270.00 1.4 1.4 1.35 1.35 0 95,700
3,300 0 41 280.00 2.3 2.3 1.8 1.85 29,700 151,80046
285.00 4 0 16,500
3,300 0 41.15 290.00 3.75 3.95 2.8 2.95 16,500 102,30031
128,700 -3,300 35.25 38.5 32.6 37.8 300.00 5.15 6.25 4.5 4.7 198,000 653,4005.08
3,300 0 12.3 305.00no data
72,600 0 27.05 32.6 27.05 32.6 310.00 8.65 9 6.75 7.15 33,000 178,2002.45
313,500 85,800 21 26.05 20.1 25.25 320.00 11.85 14 10 10.35 178,200 429,0001.37
56,100 46,200 19.15 25.55 19.15 23.8 325.00 15.05 15.25 12.9 13.15 13,200 42,9000.76
597,300 108,900 17.75 21.55 15.4 20.65 330.00 17.5 19.25 15 15.3 33,000 356,4000.6
125,400 46,200 15 21.5 13.65 18.6 335.00 20.65 20.65 20.65 20.65 0 33,0000.26
795,300 240,900 13.5 16.6 11.85 15.95 340.00 23.2 23.2 20.5 20.5 -3,300 62,7000.08
23,100 3,300 10.95 14.45 10.45 13.9 345.00no data
660,000 277,200 10.8 13.1 9 12.15 350.00 27.45 27.45 27.45 27.45 -3,300 3,3000.01
3,300 3,300 10.55 10.55 10.55 10.55 355.00no data
264,000 95,700 7 9.6 6.95 9 360.00 35.9 0 13,2000.05
82,500 29,700 5.1 7.25 5.1 6.45 370.00 42.6 42.6 42.6 42.6 3,300 13,2000.16
6,600 6,600 5 6.6 5 6.6 375.00 47 47 47 47 3,300 3,3000.5
171,600 62,700 4.7 5.6 3.85 5.1 380.00 39.3 0 3,3000.02
6,600 3,300 4.7 4.7 4.7 4.7 385.00no data
13,200 13,200 3.3 3.8 3.3 3.8 390.00no data
62,700 33,000 3 3.75 2.85 3.35 395.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 1.3 0 9,900
270.00 1.8 1.8 1.45 1.45 16,500 95,700
3,300 0 41 280.00 2.45 2.45 2.05 2.1 -3,300 122,10037
285.00 4 0 16,500
3,300 0 41.15 290.00 3.3 3.5 3.05 3.05 0 85,80026
132,000 6,600 38 39.5 36.2 36.45 300.00 6.6 6.6 4.95 5.25 122,100 455,4003.45
3,300 0 12.3 305.00no data
72,600 -3,300 29.7 31.25 29.7 31.25 310.00 7.8 8.1 7.65 8.1 19,800 145,2002
227,700 19,800 25 26 22.55 24.15 320.00 12.9 12.9 11 11.7 85,800 250,8001.1
9,900 9,900 18.8 21 18.75 21 325.00 17.5 17.5 11.25 14.2 13,200 29,7003
488,400 112,200 15.25 20.9 15.25 18.35 330.00 17.15 17.75 15.95 16.55 92,400 323,4000.66
79,200 46,200 18.2 18.4 15.55 15.6 335.00 5.15 19.25 5.15 19.25 23,100 33,0000.42
554,400 125,400 14.95 16.35 13.7 14.55 340.00 23.7 24.1 21.1 24.1 -9,900 66,0000.12
19,800 3,300 11.3 11.3 11.3 11.3 345.00no data
382,800 79,200 10.35 12.9 10.35 10.95 350.00 29.75 29.75 29.75 29.75 3,300 6,6000.02
168,300 19,800 9 9.9 7.75 8.1 360.00 35.85 35.9 35.85 35.9 6,600 13,2000.08
52,800 19,800 7 7.5 5.9 5.9 370.00 45.7 45.7 42.65 42.65 9,900 9,9000.19
108,900 26,400 5.55 6 4.7 4.9 380.00 39.3 39.3 39.3 39.3 3,300 3,3000.03
3,300 3,300 4.5 4.5 4.5 4.5 385.00no data
29,700 29,700 3.5 3.6 3.25 3.35 395.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 1.3 0 9,900
270.00 1.6 2.4 1.2 2.05 -3,300 79,200
3,300 0 41 280.00 2.95 3.5 2.9 3.2 23,100 125,40038
285.00 4 0 16,500
3,300 3,300 41.15 41.15 41.15 41.15 290.00 5.85 5.9 4.25 5 6,600 85,80026
125,400 6,600 37.6 37.6 31 31.65 300.00 6 8.45 6 7.7 26,400 333,3002.66
3,300 0 12.3 305.00no data
75,900 19,800 31.05 31.05 25.45 25.6 310.00 8.7 11.3 8.7 11.1 39,600 125,4001.65
207,900 42,900 27.5 27.55 20.3 20.8 320.00 11.8 17 11.75 15.85 59,400 165,0000.79
325.00 17.8 19.75 17.8 19.75 13,200 16,500
376,200 138,600 20.2 20.5 16 16.3 330.00 18.05 22.7 17.15 21.1 46,200 231,0000.61
33,000 16,500 18 18 13.8 15.7 335.00 18 0 9,9000.3
429,000 194,700 15.9 16 12.7 12.9 340.00 22.9 27.55 22.9 25.2 6,600 75,9000.18
16,500 0 15.25 345.00no data
303,600 79,200 12.7 12.7 9.8 10.05 350.00 30.25 30.25 30.25 30.25 -3,300 3,3000.01
148,500 19,800 8 9 7.65 7.8 360.00 40.45 40.45 40.45 40.45 6,600 6,6000.04
33,000 16,500 6.5 7 6 6.5 370.00no data
82,500 13,200 6 6 4.9 5 380.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 1.3 0 9,900
270.00 1.85 1.95 1.45 1.85 19,800 82,500
3,300 0 41 280.00 2.5 2.95 2.5 2.5 6,600 102,30031
285.00 4 0 16,500
290.00 3.7 4.5 3.1 4.3 23,100 79,200
118,800 23,100 38.5 46 36.6 37.75 300.00 6.45 6.5 4.65 5.95 29,700 306,9002.58
3,300 0 12.3 305.00no data
56,100 -3,300 30.6 36.2 30.6 31.8 310.00 7.5 9.6 6.25 9.6 23,100 85,8001.53
165,000 -9,900 21.75 30.3 21.55 25.4 320.00 12.5 13.5 9.3 12.1 39,600 105,6000.64
325.00 5.2 5.2 5.2 5.2 3,300 3,300
237,600 92,400 18.1 24.05 17 20.45 330.00 15.2 18.5 13 16.45 102,300 184,8000.78
16,500 6,600 19 19 18.3 18.3 335.00 18 18 17 18 9,900 9,9000.6
234,300 108,900 13.05 19.3 13 16.5 340.00 18 24.55 18 24.1 69,300 69,3000.3
16,500 0 15.25 345.00no data
224,400 72,600 11.15 15.3 10.75 12.75 350.00 26.65 29.3 26.65 29.3 6,600 6,6000.03
128,700 112,200 9.05 12 8.5 9.4 360.00no data
16,500 3,300 8.3 8.3 8 8 370.00no data
69,300 52,800 5.6 6.95 4 5.6 380.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 0 6,600
260.00 1.3 1.3 1.3 1.3 3,300 9,900
270.00 2.25 2.25 1.6 1.8 0 62,700
3,300 0 41 280.00 2.9 3 2.25 2.5 -9,900 95,70029
285.00 4 0 16,500
290.00 4.65 4.65 3.4 3.45 -13,200 56,100
95,700 26,400 33 42.9 31 38.45 300.00 7.15 7.85 5.15 5.55 79,200 277,2002.9
3,300 0 12.3 305.00no data
59,400 -3,300 26 35 24 33.9 310.00 10.5 10.5 7.4 7.65 13,200 62,7001.06
174,900 -29,700 19.85 28.8 18.4 24.85 320.00 14 14.7 10.5 11.15 19,800 66,0000.38
145,200 49,500 15.6 22.8 14.25 19.3 330.00 18 18 15 15.95 82,500 82,5000.57
9,900 6,600 20.7 20.7 18.15 18.15 335.00no data
125,400 89,100 11 17.75 10.75 14.25 340.00no data
16,500 16,500 15.45 15.45 15.25 15.25 345.00no data
151,800 141,900 7.75 14 7.75 11.15 350.00no data
16,500 16,500 9.5 11 8.25 8.4 360.00no data
13,200 13,200 7.5 7.5 7.25 7.5 370.00no data
16,500 16,500 6 6 5.6 5.6 380.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2 2 2 2 3,300 6,600
260.00 2.05 2.2 1.3 1.3 -3,300 6,600
270.00 3.4 3.4 2.2 3.1 0 62,700
3,300 0 41 280.00 3.95 4 2.75 2.9 -9,900 105,60032
285.00 4 4 4 4 0 16,500
290.00 5.9 6 4.7 5.05 13,200 69,300
69,300 6,600 23.7 32.25 23.7 31.85 300.00 8.35 9.6 6.65 7.05 102,300 198,0002.86
3,300 0 12.3 305.00no data
62,700 0 19.15 25.7 17.7 25.7 310.00 13.55 13.55 10.15 10.5 29,700 49,5000.79
204,600 9,900 13.35 20 13.25 19.45 320.00 19.25 19.25 19 19 3,300 46,2000.23
95,700 26,400 9.35 15.5 9.2 15.2 330.00no data
3,300 0 10.1 335.00no data
36,300 13,200 7 12.2 7 12 340.00no data
9,900 9,900 9 9 9 9 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.8 0 3,300
260.00 1.55 0 9,900
270.00 2.8 2.8 2.25 2.25 3,300 62,700
3,300 3,300 41 41 41 41 280.00 4.15 4.25 3.85 3.95 19,800 115,50035
285.00 11.35 0 16,500
290.00 7.5 7.5 5.9 5.9 3,300 56,100
62,700 -3,300 24.25 26.65 22.65 23.6 300.00 10.1 10.1 9 9.4 29,700 95,7001.53
3,300 0 12.3 305.00no data
62,700 6,600 18.85 20.35 17.85 18 310.00 14.65 14.65 13.2 14.1 9,900 19,8000.32
194,700 0 14.7 15.9 13 13 320.00 20 20 18.55 18.55 -3,300 42,9000.22
69,300 -3,300 12 12 9.35 9.35 330.00no data
3,300 0 10.1 335.00no data
23,100 3,300 8.2 8.2 6.65 6.65 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.8 0 3,300
260.00 1.65 1.65 1.55 1.55 -3,300 9,900
270.00 2.9 2.9 2.65 2.65 13,200 59,400
280.00 4.95 4.95 4.1 4.75 13,200 95,700
285.00 11.35 0 16,500
290.00 5.6 7 5.6 6.9 -3,300 52,800
66,000 -26,400 26.05 28.75 25 25 300.00 10.1 10.5 9 9.3 19,800 66,0001
3,300 0 12.3 305.00no data
56,100 9,900 20 22.05 19 19 310.00 14 14 14 14 3,300 9,9000.18
194,700 26,400 15.65 17.5 14.3 15.15 320.00 21.3 21.3 18.95 19.55 3,300 46,2000.24
72,600 56,100 13.8 13.8 10.7 10.7 330.00no data
3,300 0 10.1 10.1 10.1 10.1 335.00no data
19,800 6,600 7.65 10.2 7.65 7.95 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.8 0 3,300
260.00 2.4 2.4 2.4 2.4 0 13,200
270.00 4.5 4.5 3.25 3.25 9,900 46,200
280.00 7.1 7.1 4.55 5.05 19,800 82,500
285.00 11.35 0 16,500
290.00 9.65 9.65 6.9 7.4 23,100 56,100
92,400 26,400 20.15 25 20.15 24.3 300.00 12.5 12.5 10.2 10.85 39,600 46,2000.5
3,300 0 12.3 305.00no data
46,200 19,800 15.15 20 15.15 18 310.00 14.5 14.5 14.5 14.5 6,600 6,6000.14
168,300 115,500 12.75 15.25 11 14.5 320.00 19.75 20.2 19.75 20 36,300 42,9000.25
16,500 16,500 12 12 10.4 10.7 330.00no data
3,300 0 3.45 335.00no data
13,200 13,200 8.9 8.9 7.6 7.6 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.8 1.8 1.8 1.8 3,300 3,300
260.00 3.15 3.15 2.8 2.8 3,300 13,200
270.00 6.1 6.1 4.05 4.05 -6,600 36,300
280.00 10.4 10.4 7 7 3,300 62,700
285.00 11.35 0 16,500
290.00 14 14.2 10.8 10.95 6,600 33,000
66,000 13,200 12.85 18.15 12.85 18.15 300.00 16.5 0 6,6000.1
3,300 0 12.3 305.00no data
26,400 13,200 11.4 14 11.4 13.4 310.00no data
52,800 23,100 8.45 10.5 7.55 10.2 320.00 33 0 6,6000.13
3,300 0 3.45 335.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
260.00 3.25 4.6 3.25 4.6 3,300 9,900
270.00 5.25 7 5.25 7 19,800 42,900
280.00 8.1 10.85 8 10.75 13,200 59,400
285.00 11.35 0 16,500
290.00 12.05 15.5 12.05 15.5 0 26,400
52,800 0 13.7 13.7 12.2 12.2 300.00 16.5 0 6,6000.13
3,300 0 12.3 305.00no data
13,200 13,200 11.95 11.95 9.5 9.5 310.00no data
29,700 9,900 8 8.1 6.7 6.7 320.00 33 0 6,6000.22
3,300 3,300 3.45 3.45 3.45 3.45 335.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
260.00 3.85 0 6,600
270.00 6.05 6.05 6.05 6.05 0 23,100
280.00 8.1 9.25 8.1 9.25 3,300 46,200
285.00 11.35 11.35 11.35 11.35 3,300 16,500
290.00 12.95 12.95 12.35 12.35 0 26,400
52,800 33,000 16.05 17 13.85 15.1 300.00 16.5 16.5 16.5 16.5 6,600 6,6000.13
3,300 3,300 12.3 12.3 12.3 12.3 305.00no data
19,800 3,300 8.7 8.7 7.6 7.6 320.00 33 0 6,6000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
260.00 3.85 3.85 3.85 3.85 3,300 6,600
270.00 9.85 0 23,100
280.00 9 9 8.8 8.8 -9,900 42,900
285.00 14.35 0 13,200
290.00 14.15 14.15 14.15 14.15 0 26,400
19,800 3,300 16 16 13.5 13.5 300.00no data
16,500 3,300 6.8 6.8 6.3 6.3 320.00 33 33 33 33 6,600 6,6000.4
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
260.00 2.3 2.3 2.3 2.3 3,300 3,300
270.00 9.85 0 23,100
280.00 11.15 11.15 9.5 9.85 -6,600 52,800
285.00 14.35 0 13,200
290.00 18.35 0 26,400
16,500 6,600 10 12.95 10 12.95 300.00no data
13,200 9,900 6 6.6 4.05 6.6 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
270.00 9.85 0 23,100
280.00 12.85 12.85 12.25 12.55 26,400 59,400
285.00 14.35 0 13,200
290.00 18.35 0 26,400
9,900 0 12 12 11.55 11.55 300.00no data
3,300 0 6.8 6.8 6.8 6.8 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
270.00 9.85 0 23,100
280.00 13.7 13.85 13.7 13.85 0 33,000
285.00 14.35 0 13,200
290.00 18.35 0 26,400
9,900 3,300 11.1 11.1 11.1 11.1 300.00no data
3,300 3,300 5.7 5.7 5.7 5.7 320.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
270.00 9.3 9.85 9.3 9.85 23,100 23,100
280.00 13.3 13.5 13.2 13.3 19,800 33,000
285.00 14.35 0 13,200
290.00 18.35 18.35 18.35 18.35 0 26,400
6,600 6,600 14.9 14.9 12.05 12.05 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
280.00 10 12 10 11.85 13,200 13,200
285.00 12 14.6 12 14.35 13,200 13,200
290.00 14.3 16.8 14.3 16.3 19,800 26,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 14 0 6,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 14 14 14 14 6,600 6,600