info@tamealps.com +91 94145 70283

GMR Infrastructure Limited (GMRINFRA) 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
02 Aug 2021 28.60 29.35 28.50 29.00 2.11% 22499226 6503.34 30.75
30 Jul 2021 28.15 28.55 27.90 28.40 1.25% 16028878 4540.46 32.31
29 Jul 2021 27.75 28.30 27.55 28.05 1.81% 16865238 4712.87 32.43
28 Jul 2021 28.00 28.05 27.35 27.55 -1.43% 15399708 4255.62 22.38
27 Jul 2021 28.35 28.60 27.80 27.95 -1.06% 18354875 5170.80 25.24
26 Jul 2021 28.60 28.85 28.00 28.25 -2.59% 29097889 8242.45 39.72
23 Jul 2021 29.50 29.60 28.65 29.00 -1.36% 15511883 4514.14 20.13
22 Jul 2021 29.25 29.55 29.20 29.40 0.68% 10541919 3098.28 22.40
20 Jul 2021 30.25 30.35 28.95 29.20 -3.47% 20602961 6059.42 21.34
19 Jul 2021 30.75 30.85 30.15 30.25 -2.73% 10326116 3149.94 20.91
16 Jul 2021 31.00 31.50 30.80 31.10 0.81% 11314890 3529.10 21.53
15 Jul 2021 31.10 31.20 30.65 30.85 -0.80% 11535436 3563.71 19.69
14 Jul 2021 31.60 31.75 31.00 31.10 -1.43% 10912132 3419.55 22.56
13 Jul 2021 31.90 31.95 31.45 31.55 0.16% 9549555 3023.61 18.78
12 Jul 2021 31.90 32.50 31.40 31.50 -1.56% 16838547 5381.29 26.66
09 Jul 2021 32.05 32.35 31.70 32.00 -0.47% 22238792 7116.57 17.35
08 Jul 2021 31.80 33.15 31.65 32.15 1.10% 33831303 10955.87 19.35
07 Jul 2021 31.70 31.95 31.40 31.80 0.32% 10166106 3222.30 21.21
06 Jul 2021 32.55 32.95 31.55 31.70 -2.76% 19924482 6427.38 21.72
05 Jul 2021 32.75 33.15 32.40 32.60 0.00% 25585760 8374.16 26.79
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 27.05 0 0 0% NAN%
31 May, 2021 0 0 0 27.05 0 0 0% NAN%
01 Jun, 2021 0 0 0 27.05 0 0 0% NAN%
02 Jun, 2021 26.85 26.85 26.85 26.85 1 22,500 -0.74% INF%
03 Jun, 2021 0 0 0 26.85 0 22,500 0% 0%
04 Jun, 2021 0 0 0 26.85 0 22,500 0% 0%
07 Jun, 2021 27.6 27.6 27.15 27.15 3 90,000 1.12% 300% Fresh Long
08 Jun, 2021 27.1 27.1 27.1 27.1 1 67,500 -0.18% -50%
09 Jun, 2021 27 27 27 27 1 90,000 -0.37% 33.33%
10 Jun, 2021 0 0 0 27 0 90,000 0% 0%
11 Jun, 2021 27.4 27.4 27.4 27.4 1 112,500 1.48% 25% Fresh Long
14 Jun, 2021 0 0 0 27.4 0 112,500 0% 0%
15 Jun, 2021 27.8 31.2 27.8 31.1 18 225,000 13.5% 100% Fresh Long
16 Jun, 2021 31.1 31.1 29.7 30 23 382,500 -3.54% 70% Fresh Short
17 Jun, 2021 29.65 30.2 28.85 28.85 12 427,500 -3.83% 11.76% Fresh Short
18 Jun, 2021 29.1 29.1 27.8 28.6 19 517,500 -0.87% 21.05%
21 Jun, 2021 28.6 31.45 28.6 30.9 47 742,500 8.04% 43.48% Fresh Long
22 Jun, 2021 30.9 33.45 30.25 32.85 63 1,080,000 6.31% 45.45% Fresh Long
23 Jun, 2021 32.95 34.1 32.45 32.85 52 1,440,000 0% 33.33%
24 Jun, 2021 32.85 33.35 31.5 32.05 54 1,642,500 -2.44% 14.06% Fresh Short
25 Jun, 2021 31.7 32.4 31.7 32.05 21 1,822,500 0% 10.96%
28 Jun, 2021 32.2 32.3 31.45 31.55 34 2,002,500 -1.56% 9.88% Fresh Short
29 Jun, 2021 31.55 31.9 30.9 31.15 27 2,317,500 -1.27% 15.73% Fresh Short
30 Jun, 2021 31.2 32.65 30.85 32.15 202 4,365,000 3.21% 88.35% Fresh Long
01 Jul, 2021 32.4 33 32 32.3 59 4,455,000 0.47% 2.06%
02 Jul, 2021 32.4 32.85 32 32.85 47 4,387,500 1.7% -1.56% Short Covering
05 Jul, 2021 32.85 33.25 32.75 32.85 138 4,972,500 0% 13.33%
06 Jul, 2021 32.8 33.15 31.9 32.05 48 5,062,500 -2.44% 1.81% Fresh Short
07 Jul, 2021 31.85 32.1 31.8 32.1 21 5,107,500 0.16% 0.89%
08 Jul, 2021 32.35 33.3 31.95 32.4 83 5,242,500 0.93% 2.64%
09 Jul, 2021 32.15 32.55 32 32.3 46 5,602,500 -0.31% 6.87%
12 Jul, 2021 32.45 32.45 31.7 31.8 64 5,310,000 -1.55% -5.83% Long Unwinding
13 Jul, 2021 32.05 32.05 31.75 31.8 32 5,490,000 0% 3.39%
14 Jul, 2021 31.9 31.9 31.25 31.35 39 5,782,500 -1.42% 5.33% Fresh Short
15 Jul, 2021 31.4 31.4 30.95 31.2 52 6,300,000 -0.48% 8.95%
16 Jul, 2021 31.05 31.7 31 31.25 116 6,300,000 0.16% 0%
19 Jul, 2021 30.85 31.1 30.35 30.4 112 7,020,000 -2.72% 11.43% Fresh Short
20 Jul, 2021 30.35 30.35 29.05 29.4 229 9,855,000 -3.29% 40.38% Fresh Short
22 Jul, 2021 29.6 29.7 29.4 29.65 179 12,082,500 0.85% 22.6%
23 Jul, 2021 29.65 29.75 28.8 29.2 518 18,810,000 -1.52% 55.68% Fresh Short
26 Jul, 2021 29 29 28.2 28.4 2116 41,737,500 -2.74% 121.89% Fresh Short
26 Jul, 2021 29 29 28.2 28.4 2116 41,737,500 0% 121.89%
27 Jul, 2021 28.45 28.7 28 28.05 2258 67,995,000 -1.23% 62.91% Fresh Short
28 Jul, 2021 28.05 28.15 27.5 27.6 1615 82,305,000 -1.6% 21.05% Fresh Short
29 Jul, 2021 27.9 28.3 27.55 28.05 3802 107,617,500 1.63% 30.75% Fresh Long
30 Jul, 2021 28.05 28.55 27.8 28.45 1143 107,820,000 1.43% 0.19% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 22,500
21.00 0.05 0 90,000
24.00 0.2 0.2 0.2 0.2 45,000 202,500
67,500 45,000 3.6 3.6 3.6 3.6 25.00 0.35 0.35 0.25 0.25 112,500 1,575,00023.33
22,500 0 2.55 26.00 0.5 0.55 0.4 0.45 22,500 1,687,50075
337,500 67,500 1.9 2.2 1.9 2.15 27.00 0.75 0.8 0.7 0.75 427,500 2,610,0007.73
3,757,500 562,500 1.4 1.65 1.4 1.55 28.00 1.25 1.25 1.1 1.15 427,500 3,712,5000.99
2,497,500 67,500 1.1 1.2 1.05 1.15 29.00 1.7 1.8 1.7 1.7 0 1,125,0000.45
5,715,000 292,500 0.8 0.9 0.75 0.8 30.00 2.5 2.5 2.5 2.5 -22,500 1,282,5000.22
1,845,000 315,000 0.55 0.65 0.55 0.55 31.00 3.2 0 45,0000.02
2,227,500 315,000 0.45 0.45 0.4 0.45 32.00 4.2 0 517,5000.23
1,575,000 652,500 0.35 0.35 0.3 0.3 33.00 5.3 0 135,0000.09
1,552,500 1,260,000 0.25 0.25 0.2 0.25 34.00no data
2,295,000 180,000 0.25 0.25 0.2 0.2 35.00no data
22,500 0 1.05 36.00no data
360,000 112,500 0.15 0.15 0.15 0.15 37.00no data
990,000 0 0.1 0.1 0.1 0.1 38.00no data
135,000 0 0.1 39.00no data
675,000 0 0.1 0.1 0.1 0.1 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 22,500
21.00 0.05 0.05 0.05 0.05 22,500 90,000
24.00 0.4 0.4 0.25 0.25 157,500 157,500
22,500 0 3.4 25.00 0.35 0.45 0.3 0.35 157,500 1,462,50065
22,500 0 2.65 2.65 2.55 2.55 26.00 0.6 0.65 0.5 0.55 517,500 1,665,00074
270,000 90,000 1.75 2.25 1.6 1.9 27.00 1.1 1.1 0.8 0.85 225,000 2,182,5008.08
3,195,000 1,350,000 1.3 1.6 1.15 1.4 28.00 1.4 1.55 1.2 1.3 1,327,500 3,285,0001.03
2,430,000 562,500 1 1.2 0.85 1.05 29.00 2 2.1 1.7 1.9 337,500 1,125,0000.46
5,422,500 1,530,000 0.75 0.9 0.65 0.8 30.00 2.75 2.85 2.55 2.6 180,000 1,305,0000.24
1,530,000 607,500 0.55 0.6 0.5 0.55 31.00 3.35 3.35 3.2 3.2 0 45,0000.03
1,912,500 517,500 0.4 0.5 0.35 0.45 32.00 4.35 4.45 4.2 4.2 135,000 517,5000.27
922,500 382,500 0.4 0.4 0.3 0.35 33.00 5.7 7.35 5.3 5.3 0 135,0000.15
292,500 202,500 0.2 0.3 0.2 0.25 34.00no data
2,115,000 157,500 0.25 0.25 0.2 0.25 35.00no data
22,500 0 1.05 36.00no data
247,500 0 0.15 0.2 0.15 0.2 37.00no data
990,000 22,500 0.15 0.15 0.15 0.15 38.00no data
135,000 112,500 0.1 0.15 0.1 0.1 39.00no data
675,000 202,500 0.15 0.15 0.1 0.15 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 22,500
21.00 0.1 0.1 0.1 0.1 22,500 67,500
22,500 22,500 3.4 3.4 3.4 3.4 25.00 0.35 0.45 0.3 0.4 427,500 1,305,00058
22,500 0 3 26.00 0.5 0.7 0.5 0.65 450,000 1,147,50051
180,000 90,000 1.7 1.75 1.65 1.75 27.00 0.9 1.1 0.9 1.05 1,350,000 1,957,50010.88
1,845,000 1,215,000 1.35 1.35 1.2 1.3 28.00 1.4 1.7 1.4 1.6 225,000 1,957,5001.06
1,867,500 472,500 1.1 1.1 0.85 0.95 29.00 2.15 2.35 2.15 2.15 0 787,5000.42
3,892,500 315,000 0.9 0.9 0.65 0.7 30.00 2.95 3.15 2.9 2.95 67,500 1,125,0000.29
922,500 180,000 0.65 0.65 0.5 0.55 31.00 3.85 3.85 3.85 3.85 22,500 45,0000.05
1,395,000 112,500 0.5 0.5 0.4 0.4 32.00 4 0 382,5000.27
540,000 45,000 0.35 0.4 0.35 0.35 33.00 5.15 0 135,0000.25
90,000 22,500 0.3 0.3 0.25 0.25 34.00no data
1,957,500 45,000 0.2 0.25 0.2 0.25 35.00no data
22,500 0 1.05 36.00no data
247,500 45,000 0.15 0.15 0.15 0.15 37.00no data
967,500 0 0.15 0.15 0.15 0.15 38.00no data
22,500 0 0.15 39.00no data
472,500 22,500 0.1 0.15 0.1 0.1 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 22,500
21.00 0.15 0.15 0.15 0.15 22,500 45,000
25.00 0.3 0.35 0.3 0.3 315,000 877,500
22,500 22,500 3 3 3 3 26.00 0.45 0.6 0.45 0.55 472,500 697,50031
90,000 22,500 2.05 2.05 2.05 2.05 27.00 0.8 0.9 0.75 0.9 225,000 607,5006.75
630,000 427,500 1.7 1.85 1.45 1.5 28.00 1.3 1.4 1.15 1.35 247,500 1,732,5002.75
1,395,000 540,000 1.35 1.5 1.1 1.1 29.00 1.95 2 1.7 1.9 315,000 787,5000.56
3,577,500 810,000 1.05 1.15 0.85 0.9 30.00 2.6 2.7 2.6 2.7 22,500 1,057,5000.3
742,500 -45,000 0.8 0.85 0.65 0.65 31.00 3.6 3.6 3.6 3.6 22,500 22,5000.03
1,282,500 472,500 0.6 0.6 0.5 0.5 32.00 4 4.25 4 4 292,500 382,5000.3
495,000 112,500 0.45 0.5 0.35 0.35 33.00 5.15 5.15 5.15 5.15 0 135,0000.27
67,500 -22,500 0.35 0.4 0.35 0.35 34.00no data
1,912,500 180,000 0.3 0.35 0.25 0.25 35.00no data
22,500 0 1.05 36.00no data
202,500 22,500 0.25 0.25 0.2 0.2 37.00no data
967,500 0 0.15 0.15 0.15 0.15 38.00no data
22,500 22,500 0.15 0.15 0.15 0.15 39.00no data
450,000 135,000 0.15 0.15 0.1 0.15 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0 22,500
21.00 0.1 0 22,500
25.00 0.35 0.35 0.35 0.35 225,000 562,500
26.00 0.5 0.55 0.5 0.55 112,500 225,000
67,500 45,000 2.65 2.65 2.45 2.5 27.00 0.75 0.8 0.75 0.8 292,500 382,5005.67
202,500 180,000 1.75 2.1 1.7 1.85 28.00 1.1 1.3 1.1 1.3 292,500 1,485,0007.33
855,000 787,500 1.35 1.6 1.25 1.35 29.00 1.8 2 1.7 1.85 112,500 472,5000.55
2,767,500 855,000 1.15 1.2 0.95 1.05 30.00 2.7 2.7 2.4 2.5 90,000 1,035,0000.37
787,500 292,500 0.85 0.85 0.75 0.8 31.00no data
810,000 247,500 0.7 0.75 0.6 0.6 32.00 4.3 4.55 4 4.2 67,500 90,0000.11
382,500 202,500 0.45 0.55 0.45 0.5 33.00 2.4 4.85 2.4 4.85 67,500 135,0000.35
90,000 22,500 0.45 0.45 0.4 0.4 34.00no data
1,732,500 67,500 0.4 0.4 0.3 0.35 35.00no data
22,500 0 1.05 36.00no data
180,000 0 0.25 0.25 0.25 0.25 37.00no data
967,500 0 0.3 0.35 0.25 0.25 38.00no data
315,000 22,500 0.15 0.2 0.15 0.15 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20.00 0.1 0.1 0.1 0.1 22,500 22,500
21.00 0.1 0 22,500
25.00 0.3 0.35 0.3 0.35 45,000 337,500
26.00 0.5 0 112,500
22,500 0 3.3 27.00 0.7 0.7 0.7 0.7 22,500 90,0004
22,500 22,500 2.4 2.4 2.4 2.4 28.00 0.85 1 0.85 1 360,000 1,192,50053
67,500 45,000 1.65 1.7 1.6 1.6 29.00 1.35 1.6 1.15 1.45 225,000 360,0005.33
1,912,500 720,000 1.65 1.65 1.2 1.35 30.00 2 2.3 1.9 2.1 112,500 945,0000.49
495,000 360,000 1 1 0.9 1 31.00no data
562,500 292,500 1 1 0.45 0.85 32.00 3.65 3.65 3.65 3.65 22,500 22,5000.04
180,000 67,500 0.7 0.7 0.6 0.7 33.00 4.2 4.5 4.2 4.5 67,500 67,5000.38
67,500 67,500 0.6 0.6 0.5 0.5 34.00no data
1,665,000 337,500 0.55 0.55 0.4 0.45 35.00no data
22,500 0 1.05 36.00no data
180,000 0 0.35 37.00no data
967,500 0 0.25 0.35 0.25 0.35 38.00no data
292,500 0 0.25 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.35 0.35 0.3 0.3 0 292,500
26.00 0.5 0.5 0.5 0.5 -22,500 112,500
22,500 0 3.3 27.00 0.7 0 67,5003
28.00 1 1 0.9 0.9 180,000 832,500
22,500 0 1.95 29.00 1.55 1.55 1.55 1.55 22,500 135,0006
1,192,500 360,000 1.6 1.7 1.55 1.7 30.00 1.65 2.45 1.65 2 45,000 832,5000.7
135,000 22,500 1.35 1.35 1.25 1.25 31.00no data
270,000 0 1 1 0.9 0.95 32.00no data
112,500 45,000 0.7 0.8 0.7 0.8 33.00no data
1,327,500 225,000 0.6 0.6 0.45 0.45 35.00no data
22,500 0 1.05 36.00no data
180,000 -22,500 0.35 0.35 0.35 0.35 37.00no data
967,500 45,000 0.4 0.4 0.35 0.35 38.00no data
292,500 0 0.2 0.25 0.2 0.25 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.35 0.35 0.35 0.35 22,500 292,500
26.00 0.55 0.6 0.5 0.5 67,500 135,000
22,500 22,500 3.3 3.3 3.3 3.3 27.00 0.65 0.7 0.65 0.7 22,500 67,5003
28.00 1 1.15 1 1.05 135,000 652,500
22,500 22,500 1.9 2.15 1.9 1.95 29.00 1.6 1.65 1.55 1.55 67,500 112,5005
832,500 585,000 1.95 2 1.55 1.6 30.00 1.9 2.25 1.9 2.1 360,000 787,5000.95
112,500 67,500 1.25 1.3 1.2 1.3 31.00no data
270,000 157,500 0.85 1.1 0.85 1 32.00no data
67,500 0 1.05 1.05 0.8 0.8 33.00no data
1,102,500 225,000 1 1 0.5 0.6 35.00no data
22,500 0 1.05 36.00no data
202,500 0 0.75 0.75 0.5 0.5 37.00no data
922,500 922,500 0.6 0.6 0.4 0.5 38.00no data
292,500 225,000 0.3 0.4 0.3 0.4 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.3 0 270,000
26.00 0.45 0 67,500
27.00 0.55 0.6 0.55 0.6 45,000 45,000
28.00 0.8 0.85 0.8 0.85 180,000 517,500
29.00 1.2 1.2 1.2 1.2 22,500 45,000
247,500 112,500 2.8 2.8 2.2 2.2 30.00 1.6 1.8 1.5 1.75 157,500 427,5001.73
45,000 22,500 2.1 2.1 2.1 2.1 31.00no data
112,500 67,500 1.85 1.85 1.75 1.75 32.00no data
67,500 0 1.55 33.00no data
877,500 270,000 1.05 1.05 0.8 0.8 35.00no data
22,500 0 1.05 36.00no data
202,500 22,500 0.65 0.65 0.55 0.6 37.00no data
67,500 0 0.3 0.3 0.3 0.3 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.3 0.3 0.3 0.3 -22,500 270,000
26.00 0.45 0 67,500
28.00 0.75 0.75 0.75 0.75 22,500 337,500
29.00 3 0 22,500
135,000 45,000 3 3.05 3 3 30.00 1.45 1.5 1.45 1.5 45,000 270,0002
22,500 0 1 31.00no data
45,000 -22,500 2.05 2.05 2.05 2.05 32.00no data
67,500 0 1.55 33.00no data
607,500 202,500 1.2 1.25 1.1 1.1 35.00no data
22,500 0 1.05 36.00no data
180,000 45,000 0.8 0.8 0.7 0.7 37.00no data
67,500 0 0.7 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.3 0.3 0.3 0.3 22,500 292,500
26.00 0.45 0.45 0.45 0.45 -90,000 67,500
28.00 0.75 0.75 0.75 0.75 67,500 315,000
29.00 3 0 22,500
90,000 22,500 2.8 2.8 2.65 2.65 30.00 1.5 1.6 1.5 1.6 45,000 225,0002.5
22,500 0 1 31.00no data
67,500 0 2.4 32.00no data
67,500 67,500 1.5 2 1.5 1.55 33.00no data
405,000 90,000 1.1 1.15 1.1 1.15 35.00no data
22,500 0 1.05 36.00no data
135,000 22,500 0.75 0.75 0.75 0.75 37.00no data
67,500 0 0.7 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.35 0 270,000
26.00 0.45 0.45 0.45 0.45 -112,500 157,500
28.00 0.9 0.9 0.9 0.9 45,000 247,500
29.00 3 0 22,500
67,500 22,500 3.1 3.1 3.05 3.05 30.00 1.55 1.6 1.55 1.6 67,500 180,0002.67
22,500 0 1 31.00no data
67,500 0 2.4 32.00no data
315,000 0 1.4 1.4 1.4 1.4 35.00no data
22,500 0 1.05 36.00no data
112,500 45,000 0.9 0.9 0.85 0.85 37.00no data
67,500 0 0.7 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.35 0.35 0.35 0.35 0 270,000
26.00 0.45 0.45 0.45 0.45 -90,000 270,000
28.00 1.4 1.45 1.4 1.45 202,500 202,500
29.00 3 0 22,500
45,000 0 3.65 30.00 1.3 1.3 1.3 1.3 0 112,5002.5
22,500 0 1 31.00no data
67,500 22,500 2.2 2.65 2.2 2.4 32.00no data
315,000 0 1.55 35.00no data
22,500 0 1.05 36.00no data
67,500 0 1.2 37.00no data
67,500 45,000 0.65 0.75 0.65 0.7 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.45 0 270,000
26.00 0.45 0.5 0.45 0.5 -22,500 360,000
29.00 3 0 22,500
45,000 0 3.65 30.00 1.55 1.55 1.55 1.55 22,500 112,5002.5
22,500 0 1 31.00no data
45,000 22,500 2.5 2.5 2.5 2.5 32.00no data
315,000 0 1.55 35.00no data
22,500 0 1.05 36.00no data
67,500 0 1.2 37.00no data
22,500 0 0.75 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.45 0 270,000
26.00 0.45 0.45 0.45 0.45 -67,500 382,500
29.00 3 0 22,500
45,000 0 3.65 30.00 1.2 1.3 1.2 1.3 45,000 90,0002
22,500 0 1 31.00no data
22,500 -22,500 2.6 2.6 2.6 2.6 32.00no data
315,000 -22,500 1.55 1.55 1.55 1.55 35.00no data
22,500 0 1.05 36.00no data
67,500 0 1.2 37.00no data
22,500 0 0.75 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.45 0 270,000
26.00 0.45 0.45 0.45 0.45 -45,000 450,000
29.00 3 0 22,500
45,000 0 3.65 30.00 1.2 1.4 1.2 1.4 22,500 45,0001
22,500 0 1 31.00no data
45,000 0 2.5 32.00no data
337,500 22,500 1.6 2 1.5 1.8 35.00no data
22,500 0 1.05 36.00no data
67,500 0 1.2 1.2 1.2 1.2 37.00no data
22,500 22,500 0.75 0.75 0.75 0.75 40.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.5 0.5 0.45 0.45 0 270,000
26.00 0.45 0.45 0.45 0.45 -45,000 495,000
29.00 3 0 22,500
45,000 0 3.65 30.00 1.5 0 22,5000.5
22,500 22,500 1 1 1 1 31.00no data
45,000 22,500 2.5 2.5 2.5 2.5 32.00no data
315,000 45,000 1.5 1.5 1.45 1.45 35.00no data
22,500 0 1.05 36.00no data
67,500 45,000 0.95 0.95 0.95 0.95 37.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.5 0 270,000
26.00 0.4 0.45 0.4 0.45 -22,500 540,000
29.00 3 0 22,500
45,000 0 3.65 30.00 1.5 0 22,5000.5
22,500 0 5 32.00no data
270,000 22,500 1.6 1.6 1.5 1.5 35.00no data
22,500 0 1.05 36.00no data
22,500 0 1.05 1.05 1.05 1.05 37.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.1 0 22,500
25.00 0.35 0.5 0.35 0.5 -22,500 270,000
26.00 1.35 0 562,500
29.00 3 0 22,500
45,000 0 3.65 30.00 1.5 0 22,5000.5
22,500 0 5 32.00no data
247,500 -22,500 1.9 1.9 1.8 1.8 35.00no data
22,500 22,500 1.05 1.05 1.05 1.05 36.00no data
22,500 0 1.2 37.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
19.00 0.2 0.2 0.1 0.15 0 22,500
21.00 0.1 0 22,500
25.00 0.4 0.5 0.4 0.4 0 292,500
26.00 1.3 1.35 1.3 1.35 292,500 562,500
29.00 3 0 22,500
45,000 0 3.65 30.00 1.5 0 22,5000.5
22,500 -22,500 5 5 5 5 32.00no data
270,000 22,500 1.65 1.9 1.65 1.75 35.00no data
22,500 -22,500 1.2 1.25 1.2 1.2 37.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
19.00 0.35 0.35 0.1 0.1 0 22,500
21.00 0.1 0 22,500
25.00 0.4 0 292,500
26.00 2.1 0 270,000
29.00 3 0 22,500
45,000 0 3.65 30.00 1.5 0 22,5000.5
45,000 0 3 32.00no data
247,500 22,500 1.95 1.95 1.75 1.75 35.00no data
45,000 0 0.6 37.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
19.00 0.1 0 22,500
21.00 0.1 0 22,500
25.00 0.45 0.45 0.4 0.4 -45,000 292,500
26.00 2.1 0 270,000
29.00 3 0 22,500
45,000 22,500 3 3.65 3 3.65 30.00 1.5 0 22,5000.5
45,000 22,500 3 3 3 3 32.00no data
225,000 22,500 1.5 1.65 1.5 1.65 35.00no data
45,000 45,000 0.6 0.6 0.6 0.6 37.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
19.00 0.1 0 22,500
21.00 0.1 0.1 0.1 0.1 -22,500 22,500
25.00 0.5 0.5 0.45 0.45 -157,500 337,500
26.00 2.1 0 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00 1.5 1.5 1.5 1.5 22,500 22,5001
22,500 0 1.5 32.00no data
202,500 90,000 1.45 1.45 1.45 1.45 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
19.00 0.1 0.1 0.1 0.1 0 22,500
21.00 1.05 0 45,000
25.00 0.65 0.65 0.5 0.5 -22,500 495,000
26.00 2.1 0 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00no data
22,500 22,500 1.5 1.5 1.5 1.5 32.00no data
112,500 0 1.7 1.7 1.7 1.7 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
19.00 0.9 0.9 0.9 0.9 22,500 22,500
21.00 1.05 0 45,000
25.00 0.55 0 517,500
26.00 2.1 0 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00no data
112,500 90,000 2.4 2.4 1.9 2.05 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 1.05 1.05 1.05 1.05 22,500 45,000
25.00 0.55 0 517,500
26.00 2.1 0 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00no data
22,500 0 3.5 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.25 0 22,500
25.00 0.85 0.85 0.55 0.55 0 517,500
26.00 2.1 0 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00no data
22,500 -22,500 3.45 3.5 3.45 3.5 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
21.00 0.95 0.95 0.25 0.25 22,500 22,500
25.00 0.6 0.6 0.6 0.6 0 517,500
26.00 2.1 0 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00no data
45,000 22,500 3.4 3.4 2.9 2.9 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.15 1.15 1.15 1.15 -22,500 517,500
26.00 2 2.1 2 2.1 270,000 270,000
29.00 3 0 22,500
22,500 0 3.6 30.00no data
22,500 22,500 2 2 2 2 35.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.1 1.4 1.1 1.2 112,500 540,000
29.00 3 3 3 3 22,500 22,500
22,500 0 3.6 30.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.15 1.15 1.15 1.15 22,500 427,500
22,500 0 3.6 30.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.6 1.6 1.6 1.6 180,000 405,000
22,500 0 3.6 30.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.45 1.45 1.45 1.45 22,500 225,000
22,500 22,500 4.05 4.05 3.6 3.6 30.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.7 0 202,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.7 0 202,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.7 0 202,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.7 0 202,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 1.7 1.7 1.7 1.7 22,500 202,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
25.00 4.65 4.7 4.65 4.7 180,000 180,000