info@tamealps.com +91 94145 70283

Glenmark Pharmaceuticals Limited (GLENMARK) 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 0.00 603.90 591.20 597.20 0.00% 635850 0.00 0.00
04 Aug 2021 604.30 609.10 593.20 595.80 -1.42% 1145829 6875.94 37.36
03 Aug 2021 606.00 608.70 598.25 604.40 -0.21% 1702042 10255.21 45.85
02 Aug 2021 614.90 616.00 601.45 605.65 -0.30% 1508410 9156.78 24.02
30 Jul 2021 593.00 611.80 590.45 607.45 2.68% 2224480 13413.30 26.50
29 Jul 2021 590.20 595.10 585.05 591.60 0.67% 2245219 13277.06 43.57
28 Jul 2021 591.95 605.45 581.80 587.65 -0.19% 4437698 26245.49 18.33
27 Jul 2021 635.50 635.50 585.05 588.75 -6.01% 5778251 34904.43 28.06
26 Jul 2021 650.05 650.05 623.00 626.40 -3.62% 3009500 19027.13 35.16
23 Jul 2021 673.00 674.55 645.00 649.90 -3.33% 3292401 21519.96 36.72
22 Jul 2021 670.00 683.05 665.90 672.30 0.70% 2063487 13899.13 45.68
20 Jul 2021 682.55 685.90 665.00 667.60 -2.19% 1764497 11914.56 24.29
19 Jul 2021 676.00 690.95 676.00 682.55 -0.65% 1858210 12726.80 17.95
16 Jul 2021 655.85 690.00 655.85 687.05 4.76% 6432804 43887.90 23.56
15 Jul 2021 662.55 665.90 654.50 655.85 -1.26% 662530 4364.45 22.76
14 Jul 2021 656.90 668.50 655.80 664.25 1.03% 1703147 11301.56 22.28
13 Jul 2021 661.00 663.80 653.05 657.50 0.20% 976965 6435.36 24.27
12 Jul 2021 670.00 674.95 652.20 656.20 -1.37% 4191899 27670.69 16.22
09 Jul 2021 649.80 667.85 645.25 665.30 2.48% 2062699 13606.19 28.30
08 Jul 2021 662.50 664.80 646.40 649.20 -2.01% 934045 6094.90 29.77
07 Jul 2021 649.70 666.85 647.10 662.50 2.17% 1841193 12140.03 20.14
06 Jul 2021 662.90 664.85 645.10 648.40 -2.07% 904205 5912.93 23.25
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 612.35 0 0 0% NAN%
31 May, 2021 599 599 598 598 3 3,450 -2.34% INF% Fresh Short
01 Jun, 2021 603.75 613.1 598.25 598.25 5 3,450 0.04% 0%
02 Jun, 2021 615 623.15 615 623.15 3 2,300 4.16% -100% Short Covering
03 Jun, 2021 0 0 0 623.15 0 2,300 0% 0%
04 Jun, 2021 624 624 620 624 7 5,750 0.14% 150%
07 Jun, 2021 624 624 624 624 2 8,050 0% 40%
08 Jun, 2021 613 635 604 634.7 13 9,200 1.71% 14.29% Fresh Long
09 Jun, 2021 642.9 645.1 630.1 630.1 7 9,200 -0.72% 0%
10 Jun, 2021 644.3 649 644.3 649 2 9,200 3% 0%
11 Jun, 2021 658 661.05 658 661.05 4 10,350 1.86% 12.5% Fresh Long
14 Jun, 2021 657 657 649.8 649.9 7 17,250 -1.69% 66.67% Fresh Short
15 Jun, 2021 646.15 646.75 646.15 646.75 2 17,250 -0.48% 0%
16 Jun, 2021 654.15 658 651.65 651.65 3 18,400 0.76% 6.67%
17 Jun, 2021 651.05 658 651 651 6 21,850 -0.1% 18.75%
18 Jun, 2021 651.05 651.05 648 648 3 24,150 -0.46% 10.53%
21 Jun, 2021 650.05 650.05 650.05 650.05 1 25,300 0.32% 4.76%
22 Jun, 2021 648.3 655 647.35 647.95 16 35,650 -0.32% 40.91%
23 Jun, 2021 643.4 643.4 641 641 4 35,650 -1.07% 0%
24 Jun, 2021 645.75 645.75 634 634.6 12 39,100 -1% 9.68%
25 Jun, 2021 641.85 655 640 651.95 8 41,400 2.73% 5.88% Fresh Long
28 Jun, 2021 652 677 652 673.05 32 39,100 3.24% -6.25% Short Covering
29 Jun, 2021 670 672.2 659.8 661.55 34 51,750 -1.71% 32.35% Fresh Short
30 Jun, 2021 665.05 665.05 655.75 655.85 12 46,000 -0.86% -14.29%
01 Jul, 2021 653 660.6 653 660.6 7 48,300 0.72% 5%
02 Jul, 2021 665 671 662.55 665.6 10 50,600 0.76% 4.76%
05 Jul, 2021 668.5 668.5 665 665 5 50,600 -0.09% 0%
06 Jul, 2021 663.75 663.75 649.65 654.15 18 64,400 -1.63% 27.27% Fresh Short
07 Jul, 2021 656.15 667 653.6 665.75 23 56,350 1.77% -16.67% Short Covering
08 Jul, 2021 665.45 665.45 650 652.85 33 69,000 -1.94% 22.45% Fresh Short
09 Jul, 2021 651.75 671.6 651.75 670.55 52 58,650 2.71% -21.43% Short Covering
12 Jul, 2021 676 677.95 656.3 661.2 110 109,250 -1.39% 86.27% Fresh Short
13 Jul, 2021 665 668 657.5 662.05 78 126,500 0.13% 15.79%
14 Jul, 2021 666.3 672.2 661.4 666.5 57 129,950 0.67% 2.73%
15 Jul, 2021 668 670.25 659 659.55 42 148,350 -1.04% 14.16% Fresh Short
16 Jul, 2021 663.45 692 663.45 688.95 234 149,500 4.46% 0.78% Fresh Long
19 Jul, 2021 687 693.45 680.65 686.15 121 177,100 -0.41% 18.46%
20 Jul, 2021 683.1 689 669.85 671.95 180 239,200 -2.07% 35.06% Fresh Short
22 Jul, 2021 674.95 686.5 669.4 675.45 302 334,650 0.52% 39.9%
23 Jul, 2021 674.05 674.05 648.7 653.85 1279 834,900 -3.2% 149.48% Fresh Short
26 Jul, 2021 651.75 651.75 626.3 629.65 3240 2,846,250 -3.7% 240.91% Fresh Short
26 Jul, 2021 651.75 651.75 626.3 629.65 3240 2,846,250 0% 240.91%
27 Jul, 2021 634.05 635 588 592.05 5470 4,876,000 -5.97% 71.31% Fresh Short
28 Jul, 2021 591.9 606.95 584 590.35 5448 7,005,800 -0.29% 43.68%
29 Jul, 2021 588.75 596 585.95 592.4 2778 7,637,150 0.35% 9.01%
30 Jul, 2021 595.55 613.3 591 608.1 3793 8,107,500 2.65% 6.16% Fresh Long
02 Aug, 2021 616.4 620.05 602.1 608.75 1852 7,984,450 0.11% -1.57%
03 Aug, 2021 606.95 610.9 600.3 607.2 1653 8,083,350 -0.25% 1.24%
04 Aug, 2021 608.45 609.85 595.1 598.4 1607 8,253,550 -1.45% 2.11% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,300 1,150 109 109 109 109 500.00 1.35 1.9 1.35 1.9 0 47,15020.5
530.00 7.4 0 1,150
540.00 2.5 3.65 2.35 3.65 1,150 72,450
4,600 0 60.05 550.00 4.8 6.65 3.6 5.8 3,450 207,00045
560.00 5.5 8.45 4.8 7.55 10,350 108,100
570.00 10.2 11.15 6.8 10 0 81,650
575.00 20 0 1,150
28,750 3,450 39.05 39.15 32 32 580.00 10.3 14.4 9.45 13.55 4,600 134,5504.68
95,450 8,050 31.25 31.25 25 26 590.00 13.35 19 12.7 17.7 4,600 133,4001.4
543,950 82,800 28.35 28.35 19.85 21.65 600.00 20.05 24.85 16.9 22.7 39,100 341,5500.63
27,600 -2,300 24.95 26 17.45 19.6 605.00no data
270,250 39,100 22.95 22.95 16.15 17.55 610.00 25 29.1 22.05 29.1 -2,300 49,4500.18
16,100 2,300 22.15 22.15 15 15.9 615.00 26.4 0 1,1500.07
345,000 51,750 19.4 19.4 13.35 14.25 620.00 32 36 32 36 1,150 65,5500.19
10,350 6,900 15.9 15.9 12.4 13.65 625.00no data
220,800 8,050 14.05 14.65 10.5 10.85 630.00 39 0 83,9500.38
1,150 0 12.55 635.00no data
224,250 62,100 12.5 12.5 8.5 9.1 640.00 52.3 52.3 52.3 52.3 0 60,9500.27
455,400 59,800 10 10.45 7.35 7.7 650.00 56.7 56.7 56.7 56.7 0 67,8500.15
64,400 0 8.05 8.05 6 6 660.00 75 0 1,1500.02
93,150 0 6.5 6.6 4.95 5.05 670.00 71 0 5,7500.06
1,150 0 8 675.00no data
156,400 -3,450 5.8 5.8 4.1 4.3 680.00 84.15 0 2,3000.01
17,250 2,300 4.55 5.4 3.6 3.7 690.00no data
418,600 49,450 4.3 4.4 3.2 3.4 700.00 104.7 104.7 104.7 104.7 -1,150 35,6500.09
11,500 5,750 4 4 3.15 3.4 710.00no data
28,750 0 3 3 3 3 720.00no data
4,600 -1,150 2.25 2.25 2.25 2.25 725.00no data
6,900 0 3.5 730.00no data
14,950 0 2 2.05 2 2.05 735.00no data
8,050 2,300 5.8 5.8 1.75 2 740.00no data
54,050 -6,900 2.05 2.05 1.5 1.95 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 1,150 109 109 109 109 500.00 1.55 1.6 1.35 1.4 1,150 47,15041
530.00 7.4 0 1,150
540.00 3.6 3.85 2.7 2.8 17,250 71,300
4,600 0 60.05 550.00 5.95 5.95 4.25 4.4 17,250 203,55044.25
560.00 7.05 7.65 5.65 5.7 -4,600 97,750
570.00 8.9 9.85 8 8.5 0 81,650
575.00 20 0 1,150
25,300 0 37.05 580.00 13.4 14.35 10.75 11 -6,900 129,9505.14
87,400 -4,600 34.5 34.5 27.3 32.95 590.00 16 17.35 14.4 14.5 -1,150 128,8001.47
461,150 78,200 29 30 23.2 26.75 600.00 23.75 23.75 18.7 19.25 18,400 302,4500.66
29,900 14,950 24.55 27.25 22 24.2 605.00no data
231,150 6,900 24 25.25 19.5 21.85 610.00 27 28.9 23.75 24.5 23,000 51,7500.22
13,800 -1,150 18 18.95 17.9 18.75 615.00 26.4 0 1,1500.08
293,250 -5,750 18.65 20.75 16.15 18.1 620.00 32 32 31.45 31.5 2,300 64,4000.22
3,450 1,150 14.95 17.9 14.5 16.3 625.00no data
212,750 -6,900 17.05 17.05 13.1 14.7 630.00 39.4 40.9 39 39 -2,300 83,9500.39
1,150 -1,150 12.55 12.55 12.55 12.55 635.00no data
162,150 3,450 11 13.5 10.65 11.95 640.00 44.05 44.05 44.05 44.05 0 60,9500.38
395,600 44,850 11.1 11.85 8.9 10 650.00 55.1 55.1 51.3 51.3 -1,150 67,8500.17
64,400 1,150 8.75 9.45 6.9 8.25 660.00 75 0 1,1500.02
93,150 5,750 7 7 6 6.9 670.00 71 0 5,7500.06
1,150 0 8 675.00no data
159,850 12,650 4.05 5.6 4.05 5.6 680.00 84.15 0 2,3000.01
14,950 -2,300 4.75 4.95 4.3 4.55 690.00no data
369,150 10,350 4.65 4.7 3.7 4.3 700.00 95.25 0 36,8000.1
5,750 0 3.75 710.00no data
28,750 -2,300 3.05 3.05 2.75 3 720.00no data
5,750 0 4.5 725.00no data
6,900 0 3.5 730.00no data
14,950 0 3.5 3.5 2.3 2.3 735.00no data
5,750 0 2.5 740.00no data
60,950 3,450 1.75 2.1 1.75 2.05 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.5 2.5 1.3 1.4 10,350 46,000
530.00 7.4 0 1,150
540.00 4.3 4.3 3.55 3.55 12,650 54,050
4,600 0 60.05 550.00 7.65 7.65 4.55 5.2 31,050 186,30040.5
560.00 7.3 7.95 5.6 6.55 49,450 102,350
570.00 9.1 10.5 7.75 8.9 16,100 81,650
575.00 20 0 1,150
25,300 0 42.15 42.15 36.75 37.05 580.00 11.85 14.35 10.35 11.95 0 136,8505.41
92,000 -6,900 38.5 38.5 31.55 34.5 590.00 15 18.15 14 15.5 12,650 129,9501.41
382,950 -3,450 31.95 32 26.25 28.65 600.00 18.95 23.6 18 19.5 10,350 284,0500.74
14,950 5,750 30.5 30.5 23.95 26.25 605.00no data
224,250 40,250 29.55 29.55 22 23.75 610.00 24.2 28.95 23 24.3 11,500 28,7500.13
14,950 3,450 29.15 29.15 22.25 22.25 615.00 30.85 30.9 26.4 26.4 -1,150 1,1500.08
299,000 58,650 23.3 23.3 18.6 19.6 620.00 29.9 33.8 28.75 28.75 -2,300 62,1000.21
2,300 2,300 17.5 18 17.5 17.95 625.00no data
219,650 18,400 18.45 18.45 15.3 16.15 630.00 37.35 42.5 37 37 6,900 86,2500.39
2,300 1,150 22.35 22.35 14.5 14.5 635.00no data
158,700 21,850 15.05 15.1 12.85 13.25 640.00 40 48.5 40 42.25 1,150 60,9500.38
350,750 31,050 13.8 13.8 10.7 10.95 650.00 55.1 55.1 55.1 55.1 0 69,0000.2
63,250 3,450 10.75 10.75 8.85 9 660.00 75 0 1,1500.02
87,400 35,650 9.15 9.15 7.55 7.55 670.00 71 0 5,7500.07
1,150 0 8 675.00no data
147,200 66,700 7.9 8 5.9 6.1 680.00 84.15 0 2,3000.02
17,250 -1,150 6.45 6.45 2.05 2.05 690.00no data
358,800 20,700 6.75 6.75 4.75 4.8 700.00 95.25 95.25 95.25 95.25 -1,150 36,8000.1
5,750 2,300 4.4 4.4 3.75 3.75 710.00no data
31,050 0 3.7 3.7 3.1 3.15 720.00no data
5,750 0 4.5 725.00no data
6,900 0 3.5 730.00no data
14,950 0 3.4 735.00no data
5,750 0 2.5 740.00no data
57,500 26,450 3 3.25 2 2 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.9 3.9 1.4 1.95 2,300 35,650
530.00 7.4 0 1,150
540.00 8.5 8.5 4.35 5.1 -4,600 41,400
4,600 4,600 58 60.25 57 60.05 550.00 12.7 12.7 5 6.3 50,600 155,25033.75
560.00 12 13.25 6.9 8.35 23,000 52,900
570.00 17 17 8.9 10.6 48,300 65,550
575.00 20 0 1,150
25,300 -8,050 35.2 44.7 34.75 41.05 580.00 20.85 20.85 11.3 13.75 46,000 136,8505.41
98,900 -8,050 31 38 29.5 36.3 590.00 26.95 28 15 17.45 27,600 117,3001.19
386,400 -213,900 27.2 31.95 24.45 30.05 600.00 32.65 34.1 18.55 20.45 24,150 273,7000.71
9,200 6,900 27 29 25 26.9 605.00no data
184,000 112,700 22.05 27.1 21 25.35 610.00 35.3 35.3 9.15 28 12,650 17,2500.09
11,500 0 21 615.00 47.75 0 2,3000.2
240,350 55,200 17.85 22.85 17.75 21.35 620.00 44.9 44.9 30 31.95 6,900 64,4000.27
201,250 16,100 14.4 19 14.4 17.8 630.00 52.15 52.15 36.85 37 1,150 79,3500.39
1,150 0 25.6 635.00no data
136,850 -2,300 14.45 16.05 11.85 14.9 640.00 57.2 57.2 43.75 43.75 -4,600 59,8000.44
319,700 28,750 11.15 13.6 10.75 12.6 650.00 64.8 64.8 58.95 58.95 -1,150 69,0000.22
59,800 6,900 10 11.45 9.3 10.65 660.00 75 0 1,1500.02
51,750 4,600 8.7 9.95 8.2 9.35 670.00 71 71 71 71 -1,150 5,7500.11
1,150 0 8 8 8 8 675.00no data
80,500 26,450 7.35 8.35 6.75 7.9 680.00 84.15 84.15 84.15 84.15 -1,150 2,3000.03
18,400 4,600 6.1 7.5 6.1 7 690.00no data
338,100 2,300 5.95 6.5 5.2 6 700.00 95.65 95.65 95.65 95.65 1,150 37,9500.11
3,450 0 4.5 4.5 4.5 4.5 710.00no data
31,050 10,350 4.6 4.8 3.75 4.4 720.00no data
5,750 3,450 3 4.5 3 4.5 725.00no data
6,900 0 3.5 730.00no data
14,950 12,650 2 4 2 3.4 735.00no data
5,750 0 2.5 740.00no data
31,050 5,750 2.15 3 2.1 2.85 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.4 4.45 3.45 3.9 11,500 33,350
530.00 7.4 0 1,150
540.00 10 10 8.7 9 20,700 46,000
550.00 13.9 14 10 10.7 11,500 104,650
560.00 16 16 12.65 13.2 27,600 29,900
570.00 18.95 18.95 16.5 17 1,150 17,250
575.00 20 20 20 20 1,150 1,150
33,350 16,100 34.3 37 34 37 580.00 25.8 26.95 21.05 21.6 8,050 90,8502.72
106,950 39,100 33 33 29.7 30.15 590.00 29.85 32.2 26 26.65 25,300 89,7000.84
600,300 133,400 29.9 29.9 25.25 26.15 600.00 37.9 37.9 31.9 33.05 23,000 249,5500.42
2,300 0 26.8 605.00no data
71,300 2,300 23.95 23.95 20.95 22.65 610.00 39 39.1 38.3 38.3 2,300 4,6000.06
11,500 0 21 21 21 21 615.00 47.75 0 2,3000.2
185,150 0 21 21 10.05 17 620.00 46.3 48.1 42.55 44.95 -2,300 57,5000.31
185,150 3,450 17.15 17.15 15 15.65 630.00 55.4 55.4 49.95 55 4,600 78,2000.42
1,150 0 25.6 635.00no data
139,150 17,250 15.05 15.05 12.3 13.15 640.00 61.95 62 59.15 59.15 2,300 64,4000.46
290,950 1,150 13.25 13.25 11.1 11.35 650.00 65.25 70.75 65.25 70.75 1,150 70,1500.24
52,900 10,350 10.6 10.85 9.45 9.7 660.00 75 0 1,1500.02
47,150 2,300 9 9.5 8 8.5 670.00 85 85 85 85 1,150 6,9000.15
1,150 0 25 675.00no data
54,050 2,300 7.35 8.3 6.25 6.25 680.00 95.1 95.1 95.1 95.1 -1,150 3,4500.06
13,800 2,300 7.7 7.7 6.7 6.7 690.00no data
335,800 34,500 6.55 6.85 5.55 5.8 700.00 114.05 114.05 112.4 113.05 -3,450 36,8000.11
3,450 0 7.05 710.00no data
20,700 1,150 4.1 4.95 3.8 3.8 720.00no data
2,300 0 3 725.00no data
6,900 0 3.5 730.00no data
2,300 0 1.95 735.00no data
5,750 2,300 2.5 2.5 2.5 2.5 740.00no data
25,300 5,750 2.95 3.1 2.95 2.95 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.5 5.9 4 4.4 8,050 21,850
530.00 7.4 7.4 7.4 7.4 1,150 1,150
540.00 7.75 13.65 7.75 10.55 23,000 25,300
550.00 12.1 17 9 13.8 35,650 93,150
560.00 16.25 16.25 16.25 16.25 1,150 2,300
570.00 14.2 21 14.2 19.8 9,200 16,100
17,250 13,800 41.35 41.35 34.8 36.45 580.00 20.6 29 18.45 25 21,850 82,8004.8
67,850 40,250 36 38 30 32.75 590.00 22.05 34.75 22 30.55 16,100 64,4000.95
466,900 331,200 27.5 34.85 26.1 27.85 600.00 33.95 42 27 37 13,800 226,5500.49
2,300 2,300 24.65 26.8 24.65 26.8 605.00no data
69,000 44,850 23.05 31 22.5 23.9 610.00 36.6 36.6 36.6 36.6 1,150 2,3000.03
11,500 2,300 26.75 26.75 21.65 22.7 615.00 46.55 47.75 46.55 47.75 2,300 2,3000.2
185,150 49,450 19.9 26 18.05 20.45 620.00 44 52.7 43.25 50.15 -2,300 59,8000.32
181,700 0 16.6 21.8 16.55 17.1 630.00 52 59.2 50.05 52 1,150 73,6000.41
1,150 0 25.6 635.00no data
121,900 4,600 15.45 18.5 14.55 15.1 640.00 51 65.7 51 57.6 2,300 62,1000.51
289,800 -5,750 11.05 15.85 11.05 12.85 650.00 61.5 72.25 59.25 70 3,450 69,0000.24
42,550 5,750 12.5 12.5 10.3 11 660.00 75 75 75 75 1,150 1,1500.03
44,850 4,600 10 11.85 8.7 10 670.00 78.1 92 78.1 92 0 5,7500.13
1,150 0 25 675.00no data
51,750 -6,900 9.05 9.5 7.65 8.2 680.00 84.05 84.05 84.05 84.05 1,150 4,6000.09
11,500 4,600 7.1 9.25 7.1 7.8 690.00no data
301,300 32,200 5.9 7.65 5.9 6.5 700.00 90.55 0 40,2500.13
3,450 0 5.4 7.05 5.4 7.05 710.00no data
19,550 2,300 4.2 5.7 4.2 4.75 720.00no data
2,300 0 3 725.00no data
6,900 0 3.5 730.00no data
2,300 0 1.95 735.00no data
3,450 0 3 740.00no data
19,550 3,450 2.9 3.75 2.9 3.75 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3 7 3 4.5 13,800 13,800
540.00 9.95 10 9.95 10 2,300 2,300
550.00 8 12.7 7.95 11.65 57,500 57,500
560.00 9.4 9.4 9.4 9.4 1,150 1,150
570.00 5.1 17.75 5.1 17.75 6,900 6,900
3,450 3,450 30.45 37.2 30.45 36.2 580.00 8.5 25.65 8.5 22.95 60,950 60,95017.67
27,600 27,600 32.7 32.7 26.5 30.7 590.00 7 42 7 28.3 29,900 48,3001.75
135,700 135,700 35 36 26 26.9 600.00 13 35.7 11.05 33.95 116,150 212,7501.57
24,150 24,150 28 28 22.4 23.05 610.00 21.75 21.75 21.75 21.75 1,150 1,1500.05
9,200 9,200 20.25 23.7 19.6 21.9 615.00no data
135,700 135,700 28 28 18.6 19.3 620.00 19.55 46.2 19.55 44 27,600 62,1000.46
181,700 94,300 30.5 30.5 15.95 16.5 630.00 27.65 53.75 27.5 53.75 14,950 72,4500.4
1,150 0 25.6 635.00no data
117,300 69,000 26.3 27.75 13.65 14.15 640.00 31 62.65 31 62.65 0 59,8000.51
295,550 132,250 21 22.4 11.55 12.15 650.00 40 71.6 40 71.6 -1,150 65,5500.22
36,800 18,400 18 18 7 10.9 660.00no data
40,250 5,750 13.5 13.5 8.05 10.4 670.00 38.7 0 5,7500.14
1,150 0 25 675.00no data
58,650 16,100 12 12 7.2 8 680.00 55 0 3,4500.06
6,900 1,150 9.5 9.5 7.75 7.75 690.00no data
269,100 102,350 10.55 10.55 5.15 5.85 700.00 90.55 90.55 90.55 90.55 2,300 40,2500.15
3,450 0 4.7 5.4 4.7 5.25 710.00no data
17,250 8,050 4.15 4.45 3.5 4.2 720.00no data
2,300 2,300 3.5 3.5 3 3 725.00no data
6,900 6,900 3.5 3.5 3 3.5 730.00no data
2,300 2,300 3 3 1.95 1.95 735.00no data
3,450 3,450 2 3 2 3 740.00no data
16,100 5,750 4 4 2.5 2.5 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
590.00 4.05 9 4.05 8.5 18,400 18,400
600.00 10 13.5 9.1 12.85 77,050 96,600
620.00 15 21.8 15 21.05 23,000 34,500
87,400 87,400 30 32.1 26.05 27.6 630.00 27.05 29.2 21.9 27.65 56,350 57,5000.66
1,150 1,150 25.6 25.6 25.6 25.6 635.00no data
48,300 48,300 23.6 27.75 22.5 23.4 640.00 22.55 31.95 22.55 31.05 27,600 59,8001.24
163,300 143,750 25.65 26 18 20.1 650.00 30.15 39.95 30.15 39.45 37,950 66,7000.41
18,400 13,800 21.35 22.1 14.95 16.2 660.00no data
34,500 4,600 18.7 20.5 13.6 14.9 670.00 38.7 0 5,7500.17
1,150 0 25 675.00no data
42,550 11,500 17.7 17.7 12.5 13.05 680.00 56.2 56.2 55 55 1,150 3,4500.08
5,750 0 14.65 14.65 11 12.45 690.00no data
166,750 75,900 13 13.55 9.05 9.6 700.00 70.7 78.2 65.3 71.95 2,300 37,9500.23
3,450 0 13.5 710.00no data
9,200 0 12 720.00no data
10,350 3,450 7 7 6 6.1 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.05 8.2 4.05 7 18,400 19,550
620.00 12.15 14 11.9 11.9 10,350 11,500
630.00 17.95 17.95 17.95 17.95 1,150 1,150
640.00 13.5 21.05 13.5 19.8 24,150 32,200
19,550 19,550 36.35 36.35 30.05 30.95 650.00 18.75 28.4 18.75 26.15 25,300 28,7501.47
4,600 4,600 31.85 31.85 25.2 27.3 660.00no data
29,900 17,250 26.35 26.35 21 21.15 670.00 35 40 35 38.7 2,300 5,7500.19
1,150 0 25 675.00no data
31,050 10,350 27.5 27.5 18 18 680.00 45.75 45.75 45.75 45.75 1,150 2,3000.07
5,750 4,600 22.85 22.85 16.25 16.25 690.00no data
90,850 14,950 18.55 18.85 13.05 15.35 700.00 63 63 58.5 58.5 1,150 35,6500.39
3,450 1,150 13.45 13.5 13.45 13.5 710.00no data
9,200 5,750 12.65 12.65 9.9 12 720.00no data
6,900 3,450 12 12 7 7 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.9 5.9 5.9 5.9 1,150 1,150
620.00 9 0 1,150
640.00 13.5 0 8,050
650.00 25.45 0 3,450
12,650 3,450 30.1 32 30 31.95 670.00 22 24 22 24 2,300 3,4500.27
1,150 0 25 675.00no data
20,700 6,900 29.95 29.95 25.9 27.5 680.00 26.75 0 1,1500.06
1,150 1,150 22.3 22.3 22.3 22.3 690.00no data
75,900 11,500 23.7 25 19 20.6 700.00 37 40 37 40 2,300 34,5000.45
2,300 0 26.35 26.35 26.35 26.35 710.00no data
3,450 0 23.35 720.00no data
3,450 3,450 10 12 10 12 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 9 0 1,150
640.00 10.8 13.65 10.8 13.5 3,450 8,050
650.00 25.45 0 3,450
9,200 9,200 30 35 30 31 670.00 22 22 22 22 1,150 1,1500.13
1,150 0 25 675.00no data
13,800 11,500 34 34.15 26.55 27.5 680.00 26.75 26.75 26.75 26.75 1,150 1,1500.08
64,400 17,250 25.6 26.25 20 20.3 700.00 39 45 39 42.6 5,750 32,2000.5
2,300 1,150 17.45 17.45 17.45 17.45 710.00no data
3,450 0 23.35 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 9 0 1,150
640.00 9.45 11 9.45 11 1,150 4,600
650.00 25.45 0 3,450
1,150 0 25 675.00no data
2,300 2,300 34 34 33 33.5 680.00no data
47,150 39,100 28.65 29.65 23.2 26 700.00 38 38 34.4 37.85 26,450 26,4500.56
1,150 1,150 18.9 18.9 18.9 18.9 710.00no data
3,450 0 23.35 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 9 0 1,150
640.00 9.95 10 9.95 10 3,450 3,450
650.00 25.45 0 3,450
1,150 0 25 675.00no data
8,050 4,600 23 32.8 23 32.15 700.00no data
3,450 3,450 20 25.85 20 23.35 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 9 9 9 9 1,150 1,150
650.00 22.25 25.45 22.25 25.45 2,300 3,450
1,150 0 25 675.00no data
3,450 1,150 23.1 23.1 18 18 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 25 675.00no data
2,300 1,150 25.8 25.8 25.8 25.8 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 25 675.00no data
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 25 675.00no data
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 25 675.00no data
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 25 675.00no data
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 1,150 25 25 25 25 675.00no data
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 24.5 0 1,150
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 23.4 24.5 23.4 24.5 1,150 1,150
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 0 29.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,150 1,150 20 29.2 20 29.2 700.00no data