info@tamealps.com +91 94145 70283

Escorts Limited (ESCORTS) 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 1240.35 1213.35 1224.25 0.00% 604601 0.00 0.00
04 Aug 2021 1217.90 1239.90 1211.10 1234.15 1.70% 1957294 23998.81 37.82
03 Aug 2021 1200.25 1224.75 1197.00 1213.50 1.10% 1945315 23531.94 45.82
02 Aug 2021 1184.00 1204.80 1157.70 1200.25 1.34% 2207108 26018.07 33.84
30 Jul 2021 1143.70 1188.00 1137.15 1184.35 4.15% 1377376 16158.45 25.80
29 Jul 2021 1137.45 1152.70 1135.00 1137.15 -0.03% 604866 6910.10 30.75
28 Jul 2021 1143.50 1148.75 1128.00 1137.45 -0.46% 574539 6532.60 40.61
27 Jul 2021 1159.85 1160.55 1135.10 1142.75 -1.00% 594744 6820.68 44.05
26 Jul 2021 1166.80 1166.80 1151.20 1154.30 -0.55% 400400 4640.79 30.57
23 Jul 2021 1166.95 1169.00 1155.00 1160.65 -0.54% 450466 5235.83 29.75
22 Jul 2021 1174.50 1181.20 1164.40 1166.95 -0.25% 524663 6142.78 57.44
20 Jul 2021 1192.00 1194.80 1160.00 1169.85 -1.92% 966169 11307.71 42.70
19 Jul 2021 1189.00 1203.70 1184.40 1192.70 -0.08% 698945 8356.05 42.95
16 Jul 2021 1205.00 1212.60 1190.00 1193.70 -0.55% 475394 5698.84 29.69
15 Jul 2021 1189.70 1206.00 1189.25 1200.35 0.55% 467065 5596.22 31.69
14 Jul 2021 1200.10 1204.00 1189.05 1193.80 -0.51% 834590 9957.61 62.22
13 Jul 2021 1208.95 1208.95 1195.00 1199.90 -0.07% 387934 4657.91 42.14
12 Jul 2021 1210.00 1211.10 1193.50 1200.75 0.05% 558276 6705.13 43.43
09 Jul 2021 1199.00 1209.80 1191.05 1200.20 -0.15% 537159 6439.93 33.82
08 Jul 2021 1204.00 1218.25 1196.25 1202.05 -0.16% 743767 8961.38 37.04
07 Jul 2021 1196.30 1207.00 1190.45 1203.95 0.28% 547220 6569.86 32.77
06 Jul 2021 1202.00 1214.55 1188.00 1200.60 -0.12% 966790 11640.82 43.62
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1156 1178.95 1156 1178.6 6 3,300 0% INF%
31 May, 2021 1178.6 1183.05 1177 1183.05 10 6,050 0.38% 83.33%
01 Jun, 2021 1183.4 1183.4 1170.9 1176.95 6 7,150 -0.52% 18.18%
02 Jun, 2021 1170.95 1173.35 1166.85 1172.85 12 8,250 -0.35% 15.38%
03 Jun, 2021 1181 1230 1181 1230 25 13,750 4.87% 66.67% Fresh Long
04 Jun, 2021 1238.25 1238.25 1223.75 1232 24 19,800 0.16% 44%
07 Jun, 2021 1231 1231.55 1224.65 1227.2 13 24,200 -0.39% 22.22%
08 Jun, 2021 1222.9 1222.9 1215 1217.8 14 29,150 -0.77% 20.45%
09 Jun, 2021 1218 1234.35 1200 1210.3 53 52,250 -0.62% 79.25%
10 Jun, 2021 1210.3 1218 1210.3 1213 10 53,900 0.22% 3.16%
11 Jun, 2021 1217.85 1244.2 1217.85 1227.45 44 50,600 1.19% -6.98% Short Covering
14 Jun, 2021 1229.3 1229.3 1209 1225.85 34 61,600 -0.13% 21.74%
15 Jun, 2021 1228 1233.3 1222.75 1224.05 32 69,850 -0.15% 13.39%
16 Jun, 2021 1224.05 1224.05 1224.05 1224.05 2 68,750 0% -1.63%
17 Jun, 2021 1199.95 1206.7 1195.25 1198.45 6 65,450 -2.09% -5.31% Long Unwinding
18 Jun, 2021 0 0 0 1198.45 0 65,450 0% 0%
21 Jun, 2021 1164.85 1189.15 1164.85 1181.8 34 74,250 -1.39% 13.45% Fresh Short
22 Jun, 2021 1195.35 1195.35 1175.7 1177.85 56 83,600 -0.33% 12.59%
23 Jun, 2021 1185.65 1190.45 1169.1 1171.1 43 99,550 -0.57% 19.08%
24 Jun, 2021 1172.6 1180.4 1158.75 1160.5 53 120,450 -0.91% 20.99%
25 Jun, 2021 1164 1188.7 1164 1186.05 36 125,400 2.2% 4.11% Fresh Long
28 Jun, 2021 1187 1215.25 1187 1209.35 77 127,600 1.96% 1.75% Fresh Long
29 Jun, 2021 1212 1217.8 1196.2 1201.45 75 125,950 -0.65% -1.33%
30 Jun, 2021 1205.05 1230 1205.05 1227 102 123,200 2.13% -2.28% Short Covering
01 Jul, 2021 1237.8 1239.5 1199.55 1203.05 277 147,400 -1.95% 19.64% Fresh Short
02 Jul, 2021 1210.4 1220 1200.95 1205.05 85 147,950 0.17% 0.37%
05 Jul, 2021 1210.1 1215 1200 1204.95 58 152,900 -0.01% 3.35%
06 Jul, 2021 1214 1215.5 1190 1201.35 101 162,800 -0.3% 6.47%
07 Jul, 2021 1200.9 1210.25 1191.25 1207 63 158,400 0.47% -2.86%
08 Jul, 2021 1207 1217.15 1199.6 1202.25 81 164,450 -0.39% 3.82%
09 Jul, 2021 1201 1211.6 1193.05 1202.3 91 169,950 0% 3.34%
12 Jul, 2021 1209 1211 1199 1204.55 82 179,300 0.19% 5.5%
13 Jul, 2021 1204.5 1208.7 1197.5 1200.4 65 187,000 -0.34% 4.29%
14 Jul, 2021 1204.05 1204.05 1192.5 1196.5 198 233,200 -0.32% 24.71%
15 Jul, 2021 1202.05 1213.2 1198 1209.6 150 219,450 1.09% -6.68% Short Covering
16 Jul, 2021 1213.9 1221.4 1200.55 1202.8 174 253,550 -0.56% 15.54%
19 Jul, 2021 1195 1211 1193.3 1200.55 188 276,100 -0.19% 8.89%
20 Jul, 2021 1195 1195 1164.85 1174.6 437 377,300 -2.16% 36.65% Fresh Short
22 Jul, 2021 1178.8 1186 1171.8 1174.65 852 559,350 0% 48.25%
23 Jul, 2021 1172.05 1174.95 1161.05 1165.15 1012 866,250 -0.81% 54.87%
26 Jul, 2021 1165.5 1169.5 1153.05 1156.65 1826 1,421,200 -0.73% 64.06%
26 Jul, 2021 1165.5 1169.5 1153.05 1156.65 1826 1,421,200 0% 64.06%
27 Jul, 2021 1159.95 1161.9 1137.95 1144.25 2598 2,132,900 -1.07% 50.08% Fresh Short
28 Jul, 2021 1144 1150.85 1130.8 1139.2 4704 3,501,850 -0.44% 64.18%
29 Jul, 2021 1140.3 1154.65 1138.5 1141.55 4690 4,615,600 0.21% 31.8%
30 Jul, 2021 1141.55 1192.9 1141.15 1188.85 6166 4,229,500 4.14% -10.05% Short Covering
02 Aug, 2021 1181.2 1206.85 1157.35 1202.3 6211 4,050,750 1.13% -4.62% Short Covering
03 Aug, 2021 1199.35 1228.5 1199.3 1218.85 4896 4,005,650 1.38% -1.14% Short Covering
04 Aug, 2021 1230 1245 1211.45 1238.3 6355 3,982,550 1.6% -0.58% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 168 1000.00 1.7 3 1.7 2.3 -3,850 93,500170
550 0 126.45 1020.00 3 3 2.6 2.8 0 1,6503
550 0 125.8 1060.00 3.25 4 2.6 2.85 7,150 41,25075
1080.00 4.4 5.6 3.6 4 3,300 45,100
14,300 -550 132.65 147.75 132.65 143.2 1100.00 6.45 7.65 4.9 5.45 -31,350 227,15015.88
8,250 550 115.3 115.3 109.1 109.1 1120.00 7.55 10.25 6.9 7.45 -2,750 86,35010.47
36,850 -4,400 92.6 115 87.5 110.6 1140.00 12.25 13.9 9.95 11 -14,850 111,6503.03
67,650 -4,950 81 98.55 81 91.95 1160.00 17.1 19.9 13.7 14.9 11,000 108,3501.6
80,850 -9,350 65.6 82.3 61.15 77.65 1180.00 22.95 26.9 18.8 20.65 16,500 73,1500.9
293,150 -85,800 59 70.4 48 66.3 1200.00 29.75 35.7 25.2 27.45 -22,550 200,7500.68
253,550 30,250 43 59.25 38.75 54.9 1220.00 43.15 46.55 34 37 18,700 36,3000.14
345,950 204,050 34.95 50 30.85 46.15 1240.00 49.8 55.55 43.6 47.1 13,200 20,9000.06
220,000 135,850 28.15 40.2 24.4 37.7 1260.00 65 66.45 54.75 57.95 3,300 4,9500.02
81,400 35,750 21.45 32.05 19 30.3 1280.00no data
358,050 92,950 17 26 14.4 24.15 1300.00 95.95 95.95 95.95 95.95 550 3,8500.01
52,800 30,800 14.05 20.95 11.5 19.45 1320.00no data
18,700 17,600 12.75 18.3 10.35 16.2 1340.00no data
23,650 17,050 6 11.35 5.4 10.5 1380.00no data
108,350 33,550 5.35 9.2 4.4 8.5 1400.00 247 0 1,1000.01
4,950 3,850 5.1 6.5 2.8 6.15 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 168 1000.00 2.3 2.9 2 2.45 -1,650 97,350177
550 0 126.45 1020.00 7.85 0 1,6503
550 0 125.8 1060.00 4.8 4.8 2.9 3.85 8,250 34,10062
1080.00 5.55 6 4.2 5.15 0 41,800
14,850 -1,650 118 132.25 116.4 124.15 1100.00 7.5 8.7 5.75 7 -42,350 258,50017.41
7,700 550 112.25 113.7 112.25 113.7 1120.00 11.95 11.95 7.9 9.5 -3,300 89,10011.57
41,250 -4,400 83 100 81.05 92.5 1140.00 16.75 17.3 11.4 13.1 -3,850 126,5003.07
72,600 -10,450 71 84.05 66.75 76.5 1160.00 22.45 22.85 16.15 18 550 97,3501.34
90,200 -14,850 56 70.55 54.8 63.55 1180.00 31.3 33.2 22.3 24.45 11,550 56,6500.63
378,950 -138,050 43 59 43 51.8 1200.00 40.35 40.35 30.1 32.65 14,850 223,3000.59
223,300 100,650 35.65 48.85 35.5 42.2 1220.00 48 50.45 39.6 43.15 14,850 17,6000.08
141,900 38,500 25.85 39.75 25.85 33.4 1240.00 59.9 60.85 52.5 54 1,650 7,7000.05
84,150 24,750 21.7 31.95 21.7 26.6 1260.00 67 67 66 66 1,650 1,6500.02
45,650 16,500 17.85 25.85 17.35 21.05 1280.00no data
265,100 61,050 13 20.75 13 16.6 1300.00 104.9 104.9 96 96.7 550 3,3000.01
22,000 15,400 14 16.6 11 13.4 1320.00no data
1,100 1,100 10 12 10 12 1340.00no data
6,600 1,650 7.5 7.5 3.9 7 1380.00no data
74,800 33,550 4.95 7.7 4.4 5.7 1400.00 247 0 1,1000.01
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 168 1000.00 4.5 4.85 2.35 2.75 10,450 99,000180
550 0 126.45 1020.00 7.85 7.85 7.85 7.85 550 1,6503
550 0 125.8 1060.00 8 9.5 4.55 4.8 9,900 25,85047
1080.00 10 11.35 6.35 6.45 11,550 41,800
16,500 0 86.1 112 86.1 110.2 1100.00 15 17.65 8.5 9.05 -24,200 300,85018.23
7,150 1,650 66.45 73.8 65.7 70.75 1120.00 19.9 23.8 11.55 12.25 34,100 92,40012.92
45,650 -7,700 50 82 50 79.75 1140.00 24.1 31.9 16.5 17.45 17,050 130,3502.86
83,050 -2,750 48.05 68.85 40.05 66.05 1160.00 31.9 42 22.5 23.6 14,300 96,8001.17
105,050 3,300 47.85 56.35 32 54 1180.00 42 53.25 30 31.55 19,800 45,1000.43
517,000 -52,800 36.85 46 25.25 44 1200.00 62.1 66 39 40.55 -22,550 208,4500.4
122,650 18,700 29.95 37.2 19.25 35.25 1220.00 54.8 54.8 54.8 54.8 0 2,7500.02
103,400 16,500 22 29.65 15.4 27.9 1240.00 107 0 6,0500.06
59,400 24,750 19.2 23.6 12.1 22.05 1260.00no data
29,150 14,850 12.5 18.75 9.7 17.45 1280.00no data
204,050 56,650 11.9 15.1 7.4 14 1300.00 123.95 123.95 115 115 0 2,7500.01
6,600 2,200 8 11.1 6.05 10.8 1320.00no data
4,950 4,950 5.5 6.35 5.5 6.1 1380.00no data
41,250 19,250 5 5.6 2.7 4.95 1400.00 247 0 1,1000.03
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 168 1000.00 6.6 6.6 3.75 4 -4,400 88,550161
550 0 126.45 1020.00 3.2 0 1,1002
550 0 125.8 125.8 125.8 125.8 1060.00 6.65 8.25 6.35 6.8 550 15,95029
1080.00 13.5 13.5 8.3 8.95 6,600 30,250
16,500 -1,650 68.3 102 68.3 100.55 1100.00 24.95 24.95 11 11.95 4,950 325,05019.7
5,500 -1,100 54.25 81.9 54.25 81.4 1120.00 28.5 28.5 14.35 16.6 27,500 58,30010.6
53,350 -31,350 43.8 73.55 42.6 70.75 1140.00 36.95 37 20 22 40,700 113,3002.12
85,800 -65,450 33.9 60.75 33.9 58.75 1160.00 44.45 44.45 27.7 29.6 -1,100 82,5000.96
101,750 53,350 26.95 50 26.9 47.85 1180.00 41.2 45.5 37 38.55 13,200 25,3000.25
569,800 122,650 21 40.3 20.25 38.85 1200.00 74 74 47 49.65 -18,700 231,0000.41
103,950 40,150 16.85 32.3 16 30.75 1220.00 58.35 60 58.35 60 1,100 2,7500.03
86,900 53,350 11.3 25.75 11.3 24.45 1240.00 107 0 6,0500.07
34,650 28,050 14 20 11.8 19.2 1260.00no data
14,300 13,750 10.8 15.9 10.8 15.1 1280.00no data
147,400 69,300 7.3 12.65 6.5 12 1300.00 156 0 2,7500.02
4,400 3,850 8.55 10 8.55 9.1 1320.00no data
22,000 11,550 3 4.45 2.95 4.25 1400.00 247 0 1,1000.05
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 168 1000.00 5 8.5 4.8 7.35 34,100 92,950169
550 0 126.45 1020.00 3.2 0 1,1002
550 550 100 100 100 100 1060.00 10.5 13.5 10.25 12.2 7,150 15,40028
1080.00 14.2 17.1 14.2 16.45 4,950 23,650
18,150 1,100 40 73 40 65 1100.00 19.45 23.2 17.25 22.15 43,450 320,10017.64
6,600 1,100 53.45 53.5 53.45 53.5 1120.00 25.6 34.25 20.3 29.05 4,400 30,8004.67
84,700 14,850 43.65 46.65 40.1 41.7 1140.00 36.55 39.1 30.4 38.75 18,700 72,6000.86
151,250 41,800 32.4 37.2 31.9 32.9 1160.00 42.15 51.15 42.15 50.2 22,000 83,6000.55
48,400 14,300 25.15 29.45 25 25.85 1180.00 58.45 58.45 52 55.3 4,400 12,1000.25
447,150 63,250 20 23 19.2 20.15 1200.00 72 78.85 66 76 19,800 249,7000.56
63,800 550 15.05 18 15 15.3 1220.00 94.8 0 1,6500.03
33,550 8,800 12.5 13.75 11 11.35 1240.00 100 107 100 107 1,100 6,0500.18
6,600 2,200 10 10 9 9.95 1260.00no data
550 0 5.35 1280.00no data
78,100 2,750 6.5 7.9 6.5 6.9 1300.00 156 156 156 156 1,100 2,7500.04
550 0 20.5 1320.00no data
10,450 2,200 4 4 1.8 2 1400.00 247 247 247 247 1,100 1,1000.11
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 0 168 1000.00 6.5 8 5.05 7.05 35,750 58,850107
550 550 126.45 126.45 126.45 126.45 1020.00 3.2 0 1,1002
1060.00 10 13 10 11.8 6,600 8,250
1080.00 14.6 19 14.6 15.45 2,750 18,700
17,050 -2,750 63.5 65.15 58 61.65 1100.00 19.55 26.1 19.15 21.55 30,250 276,65016.23
5,500 0 47.95 50.45 47.95 50.1 1120.00 26.3 34 26.3 29.4 9,900 26,4004.8
69,850 34,650 44 47.75 37 39.8 1140.00 38 43.95 35.15 39 13,200 53,9000.77
109,450 12,650 33.95 36.5 29.9 31.45 1160.00 51.25 55.9 47.2 47.2 1,100 61,6000.56
34,100 7,700 27.05 28.9 22.1 24.55 1180.00 62.25 64 62.25 62.7 4,400 7,7000.23
383,900 97,350 21.6 23.2 17 18.7 1200.00 77.7 84.25 72 79 94,600 229,9000.6
63,250 13,200 15.9 16.6 14.6 15.05 1220.00 94.8 94.8 94.8 94.8 550 1,6500.03
24,750 3,300 12 12.65 11 12 1240.00 104.65 0 4,9500.2
4,400 0 10 10 10 10 1260.00no data
550 0 5.35 5.35 5.35 5.35 1280.00no data
75,350 2,750 7.95 8 6.25 6.4 1300.00 144 0 1,6500.02
550 0 20.5 1320.00no data
8,250 0 2 2.85 2 2.85 1400.00no data
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550 550 168 168 168 168 1000.00 4.5 6.8 4.1 6.1 13,750 23,10042
1020.00 3.3 3.3 3.2 3.2 0 1,100
1060.00 10 10 9.5 9.5 1,650 1,650
1080.00 10.05 15 10.05 14.6 14,300 15,950
19,800 17,050 79.5 79.5 61.15 61.15 1100.00 14 21.7 13.3 19.45 52,800 246,40012.44
5,500 5,500 57.8 57.8 48.8 52.5 1120.00 27.75 28 20.5 23.1 14,850 16,5003
35,200 29,150 47.95 48.35 39.35 43.7 1140.00 29.8 39.6 26.1 37.25 24,200 40,7001.16
96,800 46,200 39.55 41.3 32.1 34.75 1160.00 40.75 52.25 37.95 50 10,450 60,5000.63
26,400 12,100 32 33.9 26.5 27.5 1180.00 52.95 60 52.4 60 2,200 3,3000.13
286,550 50,600 25.5 26 19.55 21.6 1200.00 62 79.4 62 75.85 9,350 135,3000.47
50,050 20,350 19.05 20.7 15 16.6 1220.00 69 0 1,1000.02
21,450 7,150 15 15.95 12 12 1240.00 94.6 104.65 94.6 104.65 1,650 4,9500.23
4,400 3,300 12.5 12.5 9.95 10 1260.00no data
550 0 16.7 1280.00no data
72,600 6,600 7.9 8.25 6.55 7.95 1300.00 144.2 144.2 144 144 1,100 1,6500.02
550 0 20.5 1320.00no data
8,250 0 5 5 3.15 3.2 1400.00no data
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5.5 5.75 3.05 5.75 4,950 9,350
1020.00 1.3 1.3 1.3 1.3 1,100 1,100
1080.00 9.4 9.4 9.4 9.4 1,650 1,650
2,750 2,750 75.55 82.05 70.6 70.6 1100.00 12.95 15.5 12.3 14.85 37,950 193,60070.4
1120.00 19.95 20 19.95 20 550 1,650
6,050 6,050 79 79 46 46.8 1140.00 29.85 30 23.5 29.85 14,300 16,5002.73
50,600 33,550 42.1 46 37.05 38.05 1160.00 37.25 41.7 35 40.15 18,150 50,0500.99
14,300 12,100 35.55 35.55 28 29.85 1180.00 49.9 52 49.9 51 1,100 1,1000.08
235,950 100,650 28.15 29.5 24 24.45 1200.00 59 68 59 65.5 13,750 125,9500.53
29,700 11,000 23 23 16 18.5 1220.00 69 0 1,1000.04
14,300 12,650 17.15 18 13.2 14 1240.00 87.8 90 87.3 90 3,300 3,3000.23
1,100 1,100 13.5 13.5 11.9 11.9 1260.00no data
550 0 16.7 1280.00no data
66,000 8,250 9 9.75 7.55 7.85 1300.00 136.2 136.2 136.2 136.2 550 5500.01
550 0 20.5 1320.00no data
8,250 550 3.75 3.75 3 3.35 1400.00no data
1,100 0 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.5 5 4.5 5 1,100 4,400
1100.00 15.25 16.7 12.2 13.05 22,550 155,650
1120.00 38 0 1,100
1140.00 23.1 25.95 23.1 24 2,200 2,200
17,050 17,050 48.95 48.95 42.1 43.35 1160.00 37.9 38 32.1 36 13,200 31,9001.87
2,200 2,200 35 38 35 35.55 1180.00no data
135,300 39,600 35.45 35.45 27.8 28.2 1200.00 63.05 66.95 55.9 61.65 15,400 112,2000.83
18,700 3,300 23 25.4 22.05 22.35 1220.00 69 69 69 69 1,100 1,1000.06
1,650 1,100 17 17 16.15 16.15 1240.00no data
550 0 16.7 1280.00no data
57,750 11,000 12 12 9 9.35 1300.00no data
550 0 20.5 1320.00no data
7,700 1,100 4.25 4.25 4 4 1400.00no data
1,100 550 2 2 2 2 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.9 0 3,300
1100.00 13.85 15.65 13 14.4 -2,200 133,100
1120.00 38 0 1,100
1160.00 32.7 33.1 31.45 32 12,650 18,700
95,700 20,900 39.05 39.05 32.2 33.4 1200.00 51.15 59.35 51.1 55.75 16,500 96,8001.01
15,400 11,550 43.75 44.25 26.4 26.9 1220.00no data
550 0 29.8 1240.00no data
550 550 16.7 16.7 16.7 16.7 1280.00no data
46,750 8,800 12.5 13.2 10.5 11.85 1300.00no data
550 0 20.5 1320.00no data
6,600 1,650 7.5 8 5.3 5.3 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.9 0 3,300
1100.00 14 19.7 13.95 14.9 15,400 135,300
1120.00 38 38 38 38 550 1,100
1160.00 40 40 34 35 6,050 6,050
74,800 24,750 49 49 34 35.3 1200.00 50 65 50 59.45 19,250 80,3001.07
3,850 1,100 35.65 35.65 25.15 25.15 1220.00no data
550 0 29.8 1240.00no data
37,950 7,700 16 16.6 11.95 12.85 1300.00no data
550 0 20.5 1320.00no data
4,950 0 7.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 4.9 0 3,300
1100.00 10.65 13 10.35 12.35 -550 119,900
1120.00 14.75 0 550
50,050 8,800 48.35 54.95 45.05 47.9 1200.00 42.25 47.7 41.05 44.1 2,200 61,0501.22
2,750 0 42.45 42.45 37.05 37.05 1220.00no data
550 0 29.8 1240.00no data
30,250 2,750 17 20 16.5 18 1300.00no data
550 0 20.5 1320.00no data
4,950 0 7.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 10.65 10.65 4.9 4.9 550 3,300
1100.00 10.85 11.7 9.9 10.45 1,650 120,450
1120.00 14.75 14.75 14.75 14.75 550 550
41,250 9,350 56.95 57.65 47.1 48.25 1200.00 43.1 45 40.05 44.05 5,500 58,8501.43
2,750 550 50 50 50 50 1220.00no data
550 0 29.8 1240.00no data
27,500 2,750 22.5 22.5 16.5 17.5 1300.00no data
550 0 20.5 1320.00no data
4,950 0 7.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 10 0 2,750
1100.00 13.65 13.95 11.2 11.5 -16,500 118,800
31,900 0 47.4 56 46.5 54.2 1200.00 45.65 49.45 40.05 43.1 -2,750 53,3501.67
2,200 2,200 39 45 39 45 1220.00no data
550 550 29.8 29.8 29.8 29.8 1240.00no data
24,750 1,650 16.3 22 16.3 20 1300.00no data
550 0 20.5 1320.00no data
4,950 -550 7.5 7.5 7.5 7.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 10 10 10 10 550 2,750
1100.00 16.5 16.5 14.3 14.45 -6,600 135,300
31,900 10,450 53.65 53.9 45.3 46.6 1200.00 53 54.3 48.85 49.35 37,950 56,1001.76
23,100 7,700 23 23 18.45 18.45 1300.00no data
550 0 20.5 1320.00no data
5,500 0 10 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.9 0 2,200
1100.00 16.1 16.5 15.6 15.65 1,650 141,900
21,450 3,850 60 60 56 56.15 1200.00 52 54.3 51.95 52.7 550 18,1500.85
15,400 1,100 25 25.55 23.4 23.4 1300.00no data
550 0 20.5 20.5 20.5 20.5 1320.00no data
5,500 0 10 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.9 0 2,200
1100.00 17.25 17.5 16 16.1 550 140,250
17,600 1,100 59.45 59.45 56.1 58.4 1200.00 50.4 55.3 50.05 55.25 1,100 17,6001
14,300 1,650 26.85 26.85 26 26.1 1300.00no data
550 0 58.3 1320.00no data
5,500 0 10 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.9 0 2,200
1100.00 23 23 17.5 17.8 -6,600 139,700
16,500 1,100 61.25 61.25 57 57 1200.00 55.05 58.45 55.05 58.45 1,100 16,5001
12,650 -2,200 25.95 29.5 25.3 25.6 1300.00no data
550 0 58.3 1320.00no data
5,500 0 10 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.9 0 2,200
1100.00 17.3 19.8 15 19.55 -3,300 146,300
15,400 0 59.2 60 59.2 60 1200.00 53.4 55.4 53.4 55.4 1,100 15,4001
14,850 550 27 27 23.65 23.65 1300.00no data
550 0 58.3 1320.00no data
5,500 0 10 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.9 0 2,200
1100.00 20 20 17.2 17.9 -2,750 149,600
15,400 1,100 64 64 61.4 61.8 1200.00 58.25 61.5 51.6 53.2 1,100 14,3000.93
14,300 2,200 34 34 27.85 27.85 1300.00no data
550 0 58.3 1320.00no data
5,500 550 10 10 10 10 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.9 3.9 3.9 3.9 550 2,200
1100.00 15.15 21 15.15 19.5 3,850 152,350
14,300 550 58.4 58.4 58.4 58.4 1200.00 53.25 62 53.25 62 1,650 13,2000.92
12,100 -550 35 35 35 35 1300.00no data
550 0 58.3 1320.00no data
4,950 0 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5 0 1,650
1100.00 17.55 19.3 17.5 18.7 4,400 148,500
13,750 -1,650 68 68 61.4 63.05 1200.00 54 57 54 55.4 2,200 11,5500.84
12,650 -1,100 31.85 31.85 27.5 27.5 1300.00no data
550 0 58.3 1320.00no data
4,950 0 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5 0 1,650
1100.00 18.55 20.3 17.9 19.15 -2,200 144,100
15,400 2,750 69.75 69.75 61.75 65.65 1200.00 54.25 58.25 54.25 58.25 0 9,3500.61
13,750 0 36 36 32.05 32.9 1300.00no data
550 0 58.3 1320.00no data
4,950 0 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5 5 5 5 0 1,650
1100.00 15.95 22.2 15.05 21.5 29,700 146,300
12,650 1,650 67.4 70 63.45 63.55 1200.00 49.5 58.7 49.5 57.55 5,500 9,3500.74
13,750 1,650 50 50 32.35 33.5 1300.00no data
550 0 58.3 1320.00no data
4,950 0 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5 0 1,650
1100.00 18.2 19.15 15.1 16.15 -43,450 116,600
11,000 1,100 78 78 74 74 1200.00 53 53 45.9 49.5 550 3,8500.35
12,100 550 39.1 39.1 35 35 1300.00no data
550 0 58.3 1320.00no data
4,950 1,100 14.45 14.5 14.45 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5 5 5 5 550 1,650
1100.00 22.05 22.05 18 20 8,250 160,050
9,900 0 69.5 1200.00 54 54 53.3 53.3 1,650 3,3000.33
11,550 0 32.1 1300.00no data
550 0 58.3 1320.00no data
3,850 0 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 5.9 5.9 5.9 5.9 0 1,100
1100.00 24.95 24.95 19.5 20.45 -14,850 151,800
9,900 550 62.5 69.5 62.5 69.5 1200.00 60 61.95 60 61.95 1,100 1,6500.17
11,550 0 31 32.1 31 32.1 1300.00no data
550 0 58.3 1320.00no data
3,850 1,100 12.5 14.5 12.5 14.5 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 33.45 33.45 25.1 25.6 550 166,650
9,350 0 51 60 50 60 1200.00 70 0 5500.06
11,550 0 30.05 1300.00no data
550 0 58.3 1320.00no data
2,750 1,100 9.9 9.9 9.9 9.9 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 31.4 32.6 30.55 32 4,950 166,100
9,350 2,750 55 55 50.05 50.05 1200.00 70 0 5500.06
11,550 0 30.05 1300.00no data
550 0 58.3 1320.00no data
1,650 0 11.9 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 27.8 33 27.8 32.5 6,600 161,150
6,600 4,400 60.05 60.05 60.05 60.05 1200.00 70 0 5500.08
11,550 0 30.05 1300.00no data
550 0 58.3 1320.00no data
1,650 550 11.9 11.9 11.9 11.9 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 27 31.55 26 30.9 1,650 154,550
2,200 2,200 65.05 65.05 60.05 60.05 1200.00 70 0 5500.25
11,550 3,300 38 38 30.05 30.05 1300.00no data
550 0 58.3 1320.00no data
1,100 1,100 11.9 11.9 11.9 11.9 1400.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 30 31.35 29.5 30.15 2,750 152,900
1200.00 70 0 550
8,250 0 49.7 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 21.75 0 150,150
1200.00 70 0 550
8,250 0 49.7 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 21.75 0 150,150
1200.00 70 0 550
8,250 0 49.7 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 21.75 21.75 21.75 21.75 -550 150,150
1200.00 70 0 550
8,250 0 49.7 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 25 25.6 24.55 24.95 -1,650 150,700
1200.00 70 0 550
8,250 2,750 50 52.3 49 49.7 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 24.9 31 24.9 25.55 1,650 152,350
1200.00 70 0 550
5,500 0 65 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 23.3 25.9 22 25.15 -9,350 150,700
1200.00 70 0 550
5,500 0 65 65 65 65 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 27.4 27.5 24.9 27.4 19,250 160,050
1200.00 70 0 550
5,500 2,750 42.75 42.75 41 42 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 24.5 31.2 21.55 26.35 122,100 140,800
1200.00 70 0 550
2,750 2,750 50.05 50.05 40.05 40.05 1300.00no data
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.1 0 1,100
1100.00 28 28.15 20 27 11,000 18,700
1200.00 70 0 550
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 0 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 7.05 7.1 7.05 7.1 550 1,100
1100.00 26 27.1 24.5 26.9 3,850 7,700
1200.00 70 0 550
550 0 58.3 1320.00no data
550 0 34.1 1440.00no data
550 550 10 10 10 10 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 11 11 11 11 550 550
1100.00 32 32 27 27 1,650 3,850
1200.00 70 70 70 70 550 550
550 550 58.3 58.3 58.3 58.3 1320.00no data
550 550 34.1 34.1 34.1 34.1 1440.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 40.8 40.8 31.05 32 0 2,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 45 46 42.05 42.2 2,200 2,200