info@tamealps.com +91 94145 70283

GAIL (India) Limited (GAIL) 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 0.00 143.95 141.50 143.90 0.00% 4209473 0.00 0.00
04 Aug 2021 144.25 146.20 141.85 142.40 -0.63% 9595184 13801.69 39.16
03 Aug 2021 143.95 144.15 141.85 143.30 0.32% 8907115 12731.30 48.80
02 Aug 2021 140.95 143.30 139.35 142.85 2.36% 7546354 10675.84 37.82
30 Jul 2021 138.00 141.80 137.25 139.55 1.49% 14418252 20175.54 48.35
29 Jul 2021 138.90 139.60 136.95 137.50 -0.25% 6963674 9626.02 48.49
28 Jul 2021 139.90 139.90 136.60 137.85 -0.86% 9155066 12613.57 46.83
27 Jul 2021 141.85 142.00 138.55 139.05 -1.63% 8747945 12215.56 49.17
26 Jul 2021 142.00 142.10 139.70 141.35 -0.74% 9261834 13055.80 49.57
23 Jul 2021 144.00 145.00 142.00 142.40 -0.97% 7367072 10545.59 51.06
22 Jul 2021 144.60 145.20 141.70 143.80 1.02% 11673106 16697.94 52.19
20 Jul 2021 144.40 145.00 140.75 142.35 -1.39% 8959340 12750.93 44.77
19 Jul 2021 144.80 148.00 143.80 144.35 -0.31% 13184154 19116.10 52.43
16 Jul 2021 145.00 145.20 143.00 144.80 0.28% 11326434 16329.21 47.36
15 Jul 2021 148.90 148.90 143.90 144.40 -2.33% 13151905 19153.85 46.80
14 Jul 2021 148.00 149.95 147.20 147.85 -0.64% 6202828 9213.53 43.81
13 Jul 2021 148.15 151.40 147.50 148.80 1.40% 14199450 21237.62 39.46
12 Jul 2021 148.50 149.20 146.50 146.75 -0.27% 9772124 14474.18 43.55
09 Jul 2021 148.70 149.05 147.00 147.15 -1.04% 6845767 10114.57 48.81
08 Jul 2021 149.85 151.10 148.45 148.70 -0.83% 8537070 12781.43 57.47
07 Jul 2021 149.80 152.10 148.55 149.95 -0.27% 8212020 12337.79 42.88
06 Jul 2021 152.70 155.10 148.80 150.35 -1.18% 13006796 19819.06 33.53
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 154.25 0 0 0% NAN%
31 May, 2021 158.25 160.6 158.25 160.6 2 6,100 4.12% INF% Fresh Long
01 Jun, 2021 0 0 0 160.6 0 6,100 0% 0%
02 Jun, 2021 0 0 0 160.6 0 6,100 0% 0%
03 Jun, 2021 0 0 0 160.6 0 6,100 0% 0%
04 Jun, 2021 0 0 0 160.6 0 6,100 0% 0%
07 Jun, 2021 169.15 169.5 169.15 169.5 2 18,300 5.54% 200% Fresh Long
08 Jun, 2021 0 0 0 169.5 0 18,300 0% 0%
09 Jun, 2021 168.95 168.95 159.5 163.75 21 67,100 -3.39% 266.67% Fresh Short
10 Jun, 2021 162.7 164.4 162.7 163.95 7 73,200 0.12% 9.09%
11 Jun, 2021 167.4 168.95 163.1 164.55 11 128,100 0.37% 75%
14 Jun, 2021 162.55 164.8 162.55 164.8 8 146,400 0.15% 14.29%
15 Jun, 2021 165 167.4 164.6 165 10 152,500 0.12% 4.17%
16 Jun, 2021 165.35 165.8 163.9 163.9 4 170,800 -0.67% 12%
17 Jun, 2021 0 0 0 163.1 1 170,800 -0.49% 0%
18 Jun, 2021 157.3 157.3 154.95 154.95 2 164,700 -5% -3.85% Long Unwinding
21 Jun, 2021 153.25 156.6 153.25 156.6 9 195,200 1.06% 18.52% Fresh Long
22 Jun, 2021 160 160 156.5 156.5 13 237,900 -0.06% 21.88%
23 Jun, 2021 156.35 156.65 154.7 154.75 9 280,600 -1.12% 17.95% Fresh Short
24 Jun, 2021 155.75 155.75 153.5 153.75 14 329,400 -0.65% 17.39%
25 Jun, 2021 154.3 155.85 154 154.35 41 359,900 0.39% 9.26%
28 Jun, 2021 154.2 156.05 154.2 154.85 19 420,900 0.32% 16.95%
29 Jun, 2021 154.85 154.85 152.85 152.85 10 433,100 -1.29% 2.9% Fresh Short
30 Jun, 2021 151.95 152.85 150.85 151.05 28 451,400 -1.18% 4.23% Fresh Short
01 Jul, 2021 153.9 154.5 152.2 154.3 30 512,400 2.15% 13.51% Fresh Long
02 Jul, 2021 154.25 154.25 152.2 152.35 34 579,500 -1.26% 13.1% Fresh Short
05 Jul, 2021 153 154.5 153 153.6 14 573,400 0.82% -1.08%
06 Jul, 2021 153.8 155.2 151.2 152.05 63 683,200 -1.01% 19.15% Fresh Short
07 Jul, 2021 150.45 153 150.35 151.35 25 671,000 -0.46% -1.85%
08 Jul, 2021 151.6 152 149.8 150 30 689,300 -0.89% 2.73%
09 Jul, 2021 149.65 150 148.25 148.55 30 780,800 -0.97% 13.27%
12 Jul, 2021 149.75 150.65 147.75 148.1 65 872,300 -0.3% 11.72%
13 Jul, 2021 149 152.5 149 149.95 99 945,500 1.25% 8.39% Fresh Long
14 Jul, 2021 150.5 150.8 148.4 148.75 70 1,079,700 -0.8% 14.19%
15 Jul, 2021 149.7 149.7 145.05 145.35 178 1,604,300 -2.29% 48.59% Fresh Short
16 Jul, 2021 144.85 146.15 144 145.8 250 2,232,600 0.31% 39.16%
19 Jul, 2021 144.6 147.35 144.5 145.1 156 2,488,800 -0.48% 11.48%
20 Jul, 2021 145 145.45 141.35 142.85 211 2,879,200 -1.55% 15.69% Fresh Short
22 Jul, 2021 144.7 145.85 142.7 144.75 567 4,410,300 1.33% 53.18% Fresh Long
23 Jul, 2021 145.45 145.8 142.85 143.3 640 6,215,900 -1% 40.94%
26 Jul, 2021 142.05 142.5 140.4 142.05 1384 11,888,900 -0.87% 91.27%
26 Jul, 2021 142.05 142.5 140.4 142.05 1384 11,888,900 0% 91.27%
27 Jul, 2021 142.1 143 139.15 139.7 2243 19,495,600 -1.65% 63.98% Fresh Short
28 Jul, 2021 139.45 139.8 137.05 138.55 2587 26,974,200 -0.82% 38.36%
29 Jul, 2021 139.05 139.9 137.7 138 2604 33,440,200 -0.4% 23.97%
30 Jul, 2021 138 142.4 137.6 140.2 2153 35,190,900 1.59% 5.24% Fresh Long
02 Aug, 2021 140.95 143.5 139.9 143.15 1467 34,995,700 2.1% -0.56% Short Covering
03 Aug, 2021 144.4 145 142.05 143.65 1460 34,092,900 0.35% -2.72%
04 Aug, 2021 144.45 146.3 142.25 143.05 1911 32,958,300 -0.42% -3.57%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
97.50 0.1 0 6,100
100.00 0.1 0 6,100
102.50 0.1 0 6,100
115.00 0.1 0.1 0.1 0.1 0 18,300
120.00 0.15 0.2 0.15 0.2 6,100 30,500
125.00 0.45 0.55 0.4 0.5 42,700 591,700
127.50 0.6 0.65 0.6 0.65 12,200 36,600
54,900 -6,100 16 16.55 15.5 16.55 130.00 0.8 1.1 0.75 1.05 91,500 1,171,20021.33
132.50 1.25 1.45 1.05 1.45 91,500 329,400
286,700 -24,400 11.4 11.4 9.5 9.5 135.00 1.45 2.05 1.35 1.95 67,100 1,183,4004.13
137.50 2.25 2.85 2.25 2.7 12,200 152,500
1,732,400 24,400 7.7 8.8 6.3 6.8 140.00 2.75 3.9 2.5 3.65 -122,000 1,433,5000.83
518,500 -85,400 6.5 7.05 5.05 5.45 142.50 4 5.15 3.45 4.9 85,400 378,2000.73
2,989,000 481,900 5.25 5.8 4.05 4.35 145.00 5.2 6.6 4.5 6.4 109,800 957,7000.32
396,500 134,200 4.2 4.55 3.15 3.45 147.50no data
2,946,300 250,100 3.3 3.6 2.45 2.7 150.00 7.55 9.1 7.45 8.85 -12,200 817,4000.28
164,700 36,600 2.45 2.75 1.9 2.2 152.50 10.9 10.9 10.9 10.9 6,100 6,1000.04
1,299,300 91,500 2 2.2 1.45 1.65 155.00 11.25 12.75 11 12.75 0 170,8000.13
183,000 73,200 1.8 1.8 1.2 1.35 157.50no data
1,299,300 146,400 1.25 1.4 0.9 1.05 160.00 15.45 15.45 15.45 15.45 0 128,1000.1
18,300 0 0.8 162.50no data
402,600 85,400 0.8 0.95 0.55 0.7 165.00 23.1 0 12,2000.03
1,183,400 323,300 0.55 0.65 0.45 0.6 170.00no data
6,100 6,100 0.5 0.5 0.5 0.5 175.00no data
201,300 -18,300 0.25 0.35 0.25 0.3 180.00no data
18,300 0 0.15 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
97.50 0.1 0 6,100
100.00 0.1 0 6,100
102.50 0.1 0 6,100
115.00 0.05 0.05 0.05 0.05 18,300 18,300
120.00 0.15 0.2 0.15 0.2 18,300 24,400
125.00 0.4 0.6 0.4 0.5 36,600 549,000
127.50 0.7 0.75 0.65 0.65 -12,200 24,400
61,000 0 13.45 13.6 13.45 13.6 130.00 1.05 1.1 0.9 1 73,200 1,079,70017.7
132.50 1.45 1.45 1.35 1.35 18,300 237,900
311,100 -18,300 10.4 10.4 9.6 10.25 135.00 1.9 2.05 1.7 1.8 61,000 1,116,3003.59
137.50 2.6 2.9 2.5 2.55 -6,100 140,300
1,708,000 -54,900 6.75 7.45 6.15 7.05 140.00 3.65 3.95 3.2 3.45 30,500 1,555,5000.91
603,900 -85,400 5.7 6.05 5 5.7 142.50 4.95 5.4 4.3 4.65 73,200 292,8000.48
2,507,100 378,200 4.55 4.9 4 4.55 145.00 6.45 6.8 5.5 5.85 152,500 847,9000.34
262,300 103,700 3.6 3.9 3.15 3.6 147.50no data
2,696,200 103,700 2.55 3.1 2.45 2.8 150.00 9.2 10.2 8.95 9.05 30,500 829,6000.31
128,100 36,600 2.3 2.45 2 2.2 152.50no data
1,207,800 67,100 1.95 1.95 1.55 1.7 155.00 14.2 14.2 14.2 14.2 -6,100 170,8000.14
109,800 42,700 1.25 1.3 1.2 1.25 157.50no data
1,152,900 42,700 1.15 1.25 1 1.1 160.00 17.5 17.5 17.5 17.5 -12,200 128,1000.11
18,300 0 0.8 162.50no data
317,200 12,200 0.75 0.8 0.65 0.7 165.00 23.1 0 12,2000.04
860,100 18,300 0.55 0.6 0.45 0.5 170.00no data
219,600 67,100 0.35 0.35 0.25 0.3 180.00no data
18,300 6,100 0.3 0.3 0.15 0.15 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
97.50 0.1 0 6,100
100.00 0.1 0 6,100
102.50 0.1 0 6,100
120.00 0.3 0 6,100
125.00 0.75 0.8 0.55 0.6 67,100 512,400
127.50 0.9 0.9 0.8 0.8 18,300 36,600
61,000 12,200 12.05 14.35 12.05 14.35 130.00 1.55 1.6 1 1.05 250,100 1,006,50016.5
132.50 1.9 1.9 1.4 1.45 -12,200 219,600
329,400 -18,300 8.55 10.35 8.4 10.3 135.00 2.7 2.9 1.85 2 -30,500 1,055,3003.2
137.50 3.1 3.55 2.65 2.7 54,900 146,400
1,762,900 -305,000 5.25 7 5.25 6.75 140.00 4.85 5.2 3.45 3.65 12,200 1,525,0000.87
689,300 292,800 4.2 5.65 4.2 5.5 142.50 5.75 5.75 4.7 4.85 12,200 219,6000.32
2,128,900 457,500 3.2 4.5 3.2 4.35 145.00 7.4 7.55 5.9 6.1 36,600 695,4000.33
158,600 42,700 2.55 3.5 2.5 3.45 147.50no data
2,592,500 451,400 2.05 2.8 1.95 2.7 150.00 10.9 10.9 9.3 9.45 30,500 799,1000.31
91,500 30,500 1.65 2.2 1.65 2.1 152.50no data
1,140,700 268,400 1.25 1.65 1.15 1.6 155.00 15.4 15.4 15.4 15.4 6,100 176,9000.16
67,100 42,700 1.05 1.3 0.95 1.3 157.50no data
1,110,200 366,000 0.75 1.05 0.7 1 160.00 17.5 17.5 17.5 17.5 -6,100 140,3000.13
18,300 0 0.8 162.50no data
305,000 122,000 0.5 0.65 0.45 0.65 165.00 23.1 0 12,2000.04
841,800 152,500 0.4 0.5 0.35 0.5 170.00no data
152,500 24,400 0.3 0.3 0.25 0.3 180.00no data
12,200 6,100 0.25 0.25 0.15 0.15 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
97.50 0.1 0 6,100
100.00 0.1 0 6,100
102.50 0.1 0 6,100
120.00 0.3 0 6,100
125.00 0.8 0.9 0.6 0.75 54,900 445,300
127.50 0.75 1 0.75 1 18,300 18,300
48,800 -6,100 10.7 13.25 10.7 13.05 130.00 1.65 1.65 1.15 1.4 213,500 756,40015.5
132.50 1.9 2.05 1.6 2 146,400 231,800
347,700 67,100 6.75 9.4 6.75 8.05 135.00 3.55 3.55 2.1 2.7 384,300 1,085,8003.12
137.50 3.95 3.95 2.95 3.65 0 91,500
2,067,900 402,600 4 6.2 3.75 5.1 140.00 5.4 5.7 3.85 4.8 195,200 1,512,8000.73
396,500 122,000 3.3 4.95 3.25 4.1 142.50 6.95 6.95 5.15 6.1 24,400 207,4000.52
1,671,400 488,000 2.5 3.9 2.5 3.15 145.00 8.7 8.75 6.6 7.8 0 658,8000.39
115,900 97,600 3.2 3.2 2.4 2.5 147.50no data
2,141,100 329,400 1.5 2.3 1.45 1.9 150.00 11.65 11.65 10 11.65 -6,100 768,6000.36
61,000 36,600 1.4 1.85 1.4 1.85 152.50no data
872,300 457,500 0.9 1.45 0.9 1.15 155.00 16.15 16.2 14 14.5 0 170,8000.2
24,400 -6,100 0.95 1.35 0.95 1.05 157.50no data
744,200 122,000 0.65 0.95 0.6 0.75 160.00 21.2 21.2 19.1 19.1 -12,200 146,4000.2
18,300 6,100 0.85 0.85 0.8 0.8 162.50no data
183,000 128,100 0.6 0.6 0.45 0.5 165.00 23.1 23.1 23.1 23.1 6,100 12,2000.07
689,300 298,900 0.35 0.45 0.35 0.4 170.00no data
128,100 12,200 0.25 0.25 0.2 0.2 180.00no data
6,100 6,100 0.15 0.15 0.15 0.15 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
97.50 0.1 0.1 0.1 0.1 6,100 6,100
100.00 0.1 0.1 0.1 0.1 6,100 6,100
102.50 0.1 0.1 0.1 0.1 6,100 6,100
120.00 0.3 0.3 0.3 0.3 6,100 6,100
125.00 0.95 0.95 0.7 0.9 128,100 390,400
54,900 0 10.5 10.5 10.25 10.25 130.00 1.4 1.85 1.35 1.75 97,600 542,9009.89
132.50 2 2.5 1.95 2.5 18,300 85,400
280,600 219,600 7.2 7.85 6.2 6.5 135.00 2.5 3.4 2.5 3.25 219,600 701,5002.5
137.50 3.8 4.3 3.75 4.3 85,400 91,500
1,665,300 597,800 4.5 4.6 3.75 4 140.00 5.15 5.9 4.6 5.75 341,600 1,317,6000.79
274,500 225,700 3.6 4.95 2.85 3.1 142.50 6 7.35 6 7.25 158,600 183,0000.67
1,183,400 207,400 2.5 2.9 2.2 2.4 145.00 8.05 9.3 7.85 9.2 103,700 658,8000.56
18,300 6,100 2 2 2 2 147.50no data
1,811,700 402,600 1.65 1.7 1.3 1.45 150.00 11.75 13.25 11.75 13.25 164,700 774,7000.43
24,400 18,300 1 1.2 1 1.15 152.50no data
414,800 103,700 1 1 0.75 0.9 155.00 16.55 17 16.55 16.6 67,100 170,8000.41
30,500 0 1.1 157.50no data
622,200 115,900 0.9 0.9 0.6 0.6 160.00 21.9 22.15 21.8 22 24,400 158,6000.25
12,200 0 0.45 162.50no data
54,900 12,200 0.55 0.55 0.5 0.5 165.00 21.85 0 6,1000.11
390,400 -12,200 0.4 0.4 0.3 0.4 170.00no data
115,900 24,400 0.15 0.25 0.15 0.2 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 1.1 1.15 1 1 140,300 262,300
54,900 24,400 12 12 10.25 10.25 130.00 1.5 2 1.5 1.65 122,000 445,3008.11
132.50 3.5 3.7 2.8 3.7 67,100 67,100
61,000 42,700 6.2 6.85 6 6.4 135.00 3.15 3.7 2.6 2.95 115,900 481,9007.9
137.50 6.2 6.2 3.55 3.8 0 6,100
1,067,500 353,800 4.8 4.8 3.8 4.05 140.00 5.1 6.5 4.65 5.1 91,500 976,0000.91
48,800 0 3.4 3.6 2.85 3.1 142.50 7.7 7.7 6.75 6.75 0 24,4000.5
976,000 176,900 2.45 2.7 2.2 2.4 145.00 9 9.8 8.5 8.8 97,600 555,1000.57
12,200 0 2.25 147.50no data
1,409,100 79,300 1.7 1.75 1.3 1.45 150.00 12.45 13.6 11.8 12.65 128,100 610,0000.43
6,100 0 2.65 152.50no data
311,100 -30,500 1 1 0.8 0.95 155.00 16.95 16.95 16.85 16.85 12,200 103,7000.33
30,500 0 1.1 157.50no data
506,300 -18,300 0.65 0.75 0.55 0.65 160.00 22 22 21.1 21.5 24,400 134,2000.27
12,200 0 0.45 0.45 0.45 0.45 162.50no data
42,700 12,200 1 1 0.5 0.5 165.00 21.85 0 6,1000.14
402,600 140,300 0.4 0.4 0.25 0.35 170.00no data
91,500 30,500 0.2 0.25 0.2 0.25 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.7 1.1 0.6 1.1 36,600 122,000
30,500 12,200 11.65 12.65 11.65 12.65 130.00 1 1.3 1 1.2 85,400 323,30010.6
18,300 12,200 10.7 10.7 7 7.6 135.00 1.85 2.6 1.85 2.45 134,200 366,00020
137.50 2.35 0 6,100
713,700 311,100 5.15 5.45 4.5 4.6 140.00 3.9 5 3.8 4.75 231,800 884,5001.24
48,800 30,500 3.65 3.65 3.4 3.4 142.50 5.8 6.05 5.8 6.05 12,200 24,4000.5
799,100 170,800 3.75 3.75 2.7 2.75 145.00 6.95 8.25 6.8 8 79,300 457,5000.57
12,200 6,100 2.25 2.25 2.25 2.25 147.50no data
1,329,800 341,600 2.35 2.35 1.7 1.75 150.00 10.5 12 10.5 12 61,000 481,9000.36
6,100 0 2.65 152.50no data
341,600 24,400 1.4 1.4 1.15 1.2 155.00 14.7 14.9 14.7 14.9 18,300 91,5000.27
30,500 0 1.1 157.50no data
524,600 18,300 0.9 0.9 0.75 0.8 160.00 19.6 20.9 19.6 20.9 6,100 109,8000.21
12,200 0 1.7 162.50no data
30,500 0 0.5 0.7 0.5 0.7 165.00 21.85 0 6,1000.2
262,300 48,800 0.4 0.5 0.4 0.4 170.00no data
61,000 18,300 0.3 0.3 0.25 0.25 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.55 0.7 0.55 0.7 73,200 85,400
18,300 18,300 12.2 13.2 12.2 12.9 130.00 1.2 1.4 0.75 1.05 54,900 237,90013
6,100 0 8.75 8.9 8.7 8.9 135.00 1.85 2.3 1.75 1.85 67,100 231,80038
137.50 2.35 0 6,100
402,600 164,700 5.8 6.1 4.8 5.75 140.00 4.4 4.45 3.3 3.55 103,700 652,7001.62
18,300 12,200 4.6 4.6 4.6 4.6 142.50 2.5 5.3 2.4 3.9 0 12,2000.67
628,300 207,400 4.1 4.1 3.35 3.6 145.00 6.95 7 6 6.4 0 378,2000.6
6,100 6,100 2.7 2.7 2.7 2.7 147.50no data
988,200 164,700 2.8 2.8 2.1 2.25 150.00 11.05 11.05 9.6 10.05 18,300 420,9000.43
6,100 0 2.65 152.50no data
317,200 61,000 1.5 1.75 1.4 1.5 155.00 15.15 15.15 13.7 14 0 73,2000.23
30,500 6,100 1.45 1.45 1.1 1.1 157.50no data
506,300 61,000 1.3 1.3 0.95 1.05 160.00 18.55 19.15 18.3 18.7 6,100 103,7000.2
12,200 0 1.7 162.50no data
30,500 6,100 0.75 0.75 0.75 0.75 165.00 21.85 0 6,1000.2
213,500 24,400 0.55 0.65 0.55 0.6 170.00no data
42,700 0 0.45 0.45 0.4 0.4 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 0.45 0.6 0.45 0.45 12,200 12,200
130.00 1 1 0.9 0.9 183,000 183,000
6,100 6,100 10.6 10.6 10.6 10.6 135.00 1.75 1.85 1.35 1.75 42,700 164,70027
137.50 2.35 2.35 2.35 2.35 6,100 6,100
237,900 97,600 8.5 8.5 6.65 6.75 140.00 3.25 3.65 2.85 3.15 97,600 549,0002.31
6,100 6,100 6.6 6.6 6.6 6.6 142.50 4.3 4.3 4.1 4.1 12,200 12,2002
420,900 140,300 5.3 5.3 4.35 4.45 145.00 6 6.3 5.15 6.1 73,200 378,2000.9
823,500 195,200 3.9 3.9 2.8 2.9 150.00 9 9.65 9 9.3 91,500 402,6000.49
6,100 6,100 2.65 2.65 2.65 2.65 152.50no data
256,200 42,700 2.7 2.7 1.9 1.9 155.00 13.45 13.45 13.25 13.35 -18,300 73,2000.29
24,400 24,400 1.9 1.9 1.9 1.9 157.50no data
445,300 42,700 1.65 1.65 1.25 1.35 160.00 16.9 17.25 16.9 17.25 48,800 97,6000.22
12,200 0 1.7 162.50no data
24,400 6,100 0.8 0.8 0.8 0.8 165.00 21.85 21.85 21.85 21.85 6,100 6,1000.25
189,100 54,900 1.1 1.1 0.8 0.85 170.00no data
42,700 18,300 0.6 0.6 0.4 0.45 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 1.4 2.1 1.4 1.8 36,600 122,000
140,300 48,800 8.85 8.85 7 8.1 140.00 3.25 4.1 3 3.25 18,300 451,4003.22
280,600 61,000 5.65 5.75 5 5.55 145.00 6.35 7.05 5.65 5.85 18,300 305,0001.09
628,300 48,800 3.8 4.1 3.55 3.9 150.00 9.2 10.2 9.2 10 42,700 311,1000.5
213,500 48,800 3 3.1 2.4 2.55 155.00 12 14 12 13.8 79,300 91,5000.43
402,600 36,600 1.85 2 1.75 1.8 160.00 18.15 18.15 16.7 16.8 12,200 48,8000.12
12,200 0 1.7 162.50no data
18,300 6,100 1.5 1.5 1.3 1.3 165.00no data
134,200 6,100 1.35 1.35 1.35 1.35 170.00no data
24,400 12,200 1 1 0.6 0.6 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 2.3 2.65 2.1 2.1 54,900 85,400
91,500 79,300 7.1 7.45 6.45 7.45 140.00 3.85 4.8 3.85 4.15 67,100 433,1004.73
219,600 85,400 5.4 5.4 4.8 5.3 145.00 6.65 7.45 6.65 6.95 24,400 286,7001.31
579,500 244,000 3.8 3.95 3.2 3.8 150.00 9.75 11.5 9.75 10.25 18,300 268,4000.46
164,700 24,400 2.7 2.75 2.3 2.65 155.00 8 0 12,2000.07
366,000 158,600 1.65 1.9 1.5 1.75 160.00 17.8 20.15 17.75 19.45 12,200 36,6000.1
12,200 12,200 1.5 1.7 1.5 1.7 162.50no data
12,200 6,100 1.4 1.4 1.4 1.4 165.00no data
128,100 36,600 1.05 1.35 1.05 1.35 170.00no data
12,200 0 1 1 1 1 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 2 2 1.8 1.8 12,200 30,500
12,200 12,200 9.95 9.95 8.4 8.4 140.00 3.15 3.7 3.05 3.5 42,700 366,00030
134,200 48,800 6.4 6.7 6 6.15 145.00 5.25 6 5.25 6 24,400 262,3001.95
335,500 30,500 4.8 5 4.3 4.45 150.00 8.5 9.45 7.8 9.45 36,600 250,1000.75
140,300 18,300 3.7 3.7 3.05 3.05 155.00 8 0 12,2000.09
207,400 42,700 2.3 2.45 2.1 2.1 160.00 19 19 16 16 6,100 24,4000.12
6,100 6,100 1.9 1.9 1.9 1.9 165.00no data
91,500 18,300 1.4 1.4 1.1 1.35 170.00no data
12,200 0 0.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 2 2 1.55 1.55 18,300 18,300
140.00 3.55 3.6 2.9 3.1 36,600 323,300
85,400 54,900 6.15 6.8 6 6.5 145.00 5.6 5.9 5.2 5.3 18,300 237,9002.79
305,000 48,800 4.45 4.85 4 4.7 150.00 9.55 9.6 8.8 8.8 12,200 213,5000.7
122,000 -12,200 3.35 3.35 3.05 3.2 155.00 8 0 12,2000.1
164,700 36,600 2 2.4 2 2.4 160.00 11 0 18,3000.11
73,200 -12,200 0.9 0.9 0.85 0.85 170.00no data
12,200 0 0.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.3 3.55 2.3 3.5 183,000 286,700
30,500 30,500 7 7.15 6.3 6.3 145.00 4.2 5.6 4.2 5.6 146,400 219,6007.2
256,200 122,000 5.5 5.5 4.25 4.45 150.00 6.25 8.9 6.25 8.75 48,800 201,3000.79
134,200 91,500 3.95 3.95 2.9 3.15 155.00 8 0 12,2000.09
128,100 42,700 2.8 2.8 2.15 2.3 160.00 11 0 18,3000.14
85,400 -30,500 1.6 1.6 0.95 1.15 170.00no data
12,200 0 0.9 0.9 0.9 0.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.8 2.2 1.8 2.2 12,200 103,700
145.00 3.8 3.95 3.8 3.9 18,300 73,200
134,200 24,400 6.25 6.25 5.4 5.6 150.00 5.85 6.55 5.85 6.4 30,500 152,5001.14
42,700 18,300 5 5 4.25 4.25 155.00 8 0 12,2000.29
85,400 18,300 2.85 3.5 2.8 2.95 160.00 11 0 18,3000.21
115,900 0 1.6 1.7 1.6 1.7 170.00no data
12,200 0 0.4 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.8 2.1 1.8 2.1 6,100 91,500
145.00 3.3 3.35 3.3 3.35 0 54,900
109,800 30,500 7.45 7.45 6.15 6.25 150.00 5.25 6.25 5.25 6.25 6,100 122,0001.11
24,400 12,200 5.2 5.2 5.1 5.1 155.00 8 0 12,2000.5
67,100 0 3.05 3.05 3.05 3.05 160.00 11 0 18,3000.27
115,900 6,100 2 2 1.85 1.85 170.00no data
12,200 0 0.4 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.6 2.8 2.2 2.8 24,400 85,400
145.00 4 4 4 4 0 54,900
79,300 24,400 5.85 7 5.8 6.1 150.00 6.05 6.2 6.05 6.2 6,100 115,9001.46
12,200 0 6.05 155.00 8 0 12,2001
67,100 12,200 2.95 3.05 2.9 3 160.00 11 0 18,3000.27
109,800 0 1.8 1.8 1.25 1.25 170.00no data
12,200 0 0.4 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.3 2.8 2.3 2.8 12,200 61,000
145.00 4 0 54,900
54,900 36,600 6.7 6.7 5.95 6 150.00 6.9 7 6.9 7 18,300 109,8002
12,200 0 6.05 155.00 8 0 12,2001
54,900 30,500 3.5 3.6 3.3 3.3 160.00 11 0 18,3000.33
109,800 0 1.95 2 1.95 2 170.00no data
12,200 0 0.4 0.4 0.4 0.4 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.65 2.65 2.6 2.6 12,200 48,800
145.00 4 0 54,900
18,300 0 8.8 8.8 6.9 6.9 150.00 6.75 6.75 5.25 6.25 24,400 91,5005
12,200 0 6.05 155.00 8 0 12,2001
24,400 6,100 3.8 3.8 3.8 3.8 160.00 11 0 18,3000.75
109,800 18,300 2.35 2.5 2.3 2.5 170.00no data
12,200 6,100 2.95 2.95 2.95 2.95 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.6 2.6 2.6 2.6 6,100 36,600
145.00 4 4 4 4 12,200 54,900
18,300 12,200 7.3 7.65 7.3 7.65 150.00 6.25 6.35 5.85 5.85 0 67,1003.67
12,200 0 6.05 155.00 8 0 12,2001
18,300 0 6 160.00 11 0 18,3001
91,500 6,100 3.95 3.95 2.3 2.3 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 2.05 2.05 2.05 6,100 30,500
145.00 3.95 0 42,700
6,100 -6,100 8.65 8.65 8.65 8.65 150.00 4.5 6 4.5 6 18,300 67,10011
12,200 12,200 6.05 6.05 6.05 6.05 155.00 8 8 8 8 12,200 12,2001
18,300 6,100 6 6 6 6 160.00 11 11 11 11 12,200 18,3001
85,400 -30,500 3.1 3.1 1.75 1.8 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 0 24,400
145.00 3.95 0 42,700
12,200 6,100 11.95 11.95 11.95 11.95 150.00 5.85 5.85 5.4 5.4 0 48,8004
12,200 0 7.8 160.00 11.65 0 6,1000.5
115,900 6,100 3.3 3.3 3.3 3.3 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 2.05 2.05 2.05 6,100 24,400
145.00 3.95 3.95 3.95 3.95 6,100 42,700
6,100 6,100 9.4 9.4 9.4 9.4 150.00 5.7 6 5.6 6 0 48,8008
12,200 0 7.8 160.00 11.65 0 6,1000.5
109,800 12,200 3.7 3.95 3.7 3.9 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 0 18,300
145.00 3.5 3.5 3.5 3.5 6,100 36,600
150.00 5.8 5.8 5.7 5.7 -6,100 48,800
12,200 0 7.8 160.00 11.65 0 6,1000.5
97,600 6,100 4.6 4.6 4.6 4.6 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 0 18,300
145.00 4.3 4.3 4 4.15 24,400 30,500
150.00 6.5 6.5 6.1 6.3 24,400 54,900
12,200 0 7.8 160.00 11.65 0 6,1000.5
91,500 61,000 5.5 5.55 5.5 5.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 0 18,300
145.00 3.5 3.5 3.5 3.5 6,100 6,100
150.00 4.95 6 4.95 6 12,200 30,500
12,200 0 7.8 160.00 11.65 0 6,1000.5
30,500 0 14.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 0 18,300
150.00 5.2 0 18,300
12,200 0 7.8 160.00 11.65 0 6,1000.5
30,500 0 14.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 0 18,300
150.00 5.2 5.2 5.2 5.2 6,100 18,300
12,200 0 7.8 160.00 11.65 0 6,1000.5
30,500 0 14.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.05 2.05 2.05 2.05 0 18,300
150.00 6.05 6.05 6.05 6.05 -6,100 12,200
12,200 0 7.8 160.00 11.65 0 6,1000.5
30,500 0 14.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 4 0 18,300
150.00 5 5 5 5 6,100 18,300
12,200 0 7.8 160.00 11.65 0 6,1000.5
30,500 0 14.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 4 0 18,300
150.00 7.85 0 12,200
12,200 6,100 7.8 7.8 7.8 7.8 160.00 11.65 0 6,1000.5
30,500 30,500 14.5 14.55 14.5 14.55 170.00no data
6,100 0 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 4 0 18,300
150.00 7.85 0 12,200
6,100 6,100 7.55 7.55 7.55 7.55 160.00 11.65 0 6,1001
6,100 6,100 2.9 2.9 2.9 2.9 180.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3.9 4 3.9 4 18,300 18,300
150.00 7.85 7.85 7.85 7.85 6,100 12,200
160.00 11.65 0 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 0 6,100
160.00 11.65 0 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 0 6,100
160.00 11.65 11.65 11.65 11.65 0 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 0 6,100
160.00 20 20 20 20 6,100 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 0 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 0 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 0 6,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 7.5 7.5 7.5 7.5 6,100 6,100