info@tamealps.com +91 94145 70283

Grasim Industries Limited (GRASIM) 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
23 Jul 2021 1580.00 1588.95 1545.15 1549.50 -2.06% 1409312 22053.27 65.64 High delivery volume with negative change
22 Jul 2021 1595.00 1599.50 1573.20 1582.05 0.51% 982695 15594.54 38.21
20 Jul 2021 1558.20 1587.55 1538.90 1574.10 0.98% 1729066 27094.69 34.91
19 Jul 2021 1558.80 1575.60 1544.85 1558.80 -0.86% 559807 8748.54 23.43
16 Jul 2021 1564.80 1579.30 1548.05 1572.30 0.97% 849808 13273.98 41.15
15 Jul 2021 1568.00 1579.75 1553.15 1557.25 -0.67% 907912 14184.94 46.69
14 Jul 2021 1575.50 1580.00 1563.15 1567.80 -0.56% 702486 11029.07 27.06
13 Jul 2021 1540.00 1582.15 1538.00 1576.65 2.64% 2176074 33918.39 26.05
12 Jul 2021 1507.00 1540.70 1507.00 1536.15 2.40% 1859043 28386.42 33.05
09 Jul 2021 1475.00 1508.00 1461.00 1500.15 1.67% 798580 11850.08 39.53
08 Jul 2021 1496.80 1498.75 1472.20 1475.45 -1.23% 1075063 15915.73 48.83
07 Jul 2021 1495.00 1500.00 1476.00 1493.85 -0.23% 1119109 16630.70 37.75
06 Jul 2021 1491.75 1525.00 1491.70 1497.25 0.51% 1821054 27452.63 31.27
05 Jul 2021 1497.50 1508.00 1486.00 1489.70 0.00% 784526 11715.37 44.72
02 Jul 2021 1505.00 1512.95 1487.00 1489.75 -0.70% 742338 11108.99 39.72
01 Jul 2021 1503.25 1508.35 1489.00 1500.30 0.10% 635048 9511.68 30.81
30 Jun 2021 1503.30 1509.70 1491.00 1498.75 -0.30% 899143 13485.95 37.54
29 Jun 2021 1517.00 1523.25 1499.00 1503.30 -1.14% 734358 11062.35 41.07
28 Jun 2021 1515.00 1547.00 1512.75 1520.60 0.91% 2447539 37396.71 35.98
25 Jun 2021 1501.70 1515.00 1490.00 1506.85 0.53% 1194203 17954.18 57.64
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 1363.5 0 0 0% NAN%
03 May, 2021 1401.85 1401.85 1401.85 1401.85 1 475 2.81% INF% Fresh Long
04 May, 2021 0 0 0 1401.85 0 475 0% 0%
05 May, 2021 0 0 0 1401.85 0 475 0% 0%
06 May, 2021 1438.7 1438.7 1438.7 1438.7 1 950 2.63% 100% Fresh Long
07 May, 2021 0 0 0 1438.7 0 950 0% 0%
10 May, 2021 1456.7 1456.7 1456.7 1456.7 1 1,425 1.25% 50% Fresh Long
11 May, 2021 1474.5 1474.5 1468.35 1468.35 2 1,425 0.8% 0%
12 May, 2021 1430 1430 1430 1430 1 1,425 -2.61% 0%
14 May, 2021 1426.1 1426.1 1426.1 1426.1 1 1,900 -0.27% 33.33%
17 May, 2021 0 0 0 1426.1 0 1,900 0% 0%
18 May, 2021 1435 1435 1403 1404.85 4 2,850 -1.49% 50% Fresh Short
19 May, 2021 1409.5 1432.95 1409.5 1432.95 2 2,375 2% -25% Short Covering
20 May, 2021 0 0 0 1432.95 0 2,375 0% 0%
21 May, 2021 1381.55 1381.55 1381.55 1381.55 1 2,375 -3.59% 0%
24 May, 2021 1371.4 1386.15 1368.95 1382.9 10 4,275 0.1% 80%
25 May, 2021 1399.85 1399.85 1378.4 1389.2 11 5,225 0.46% 22.22%
26 May, 2021 1402.3 1444.75 1399.75 1423.55 13 7,125 2.47% 36.36% Fresh Long
27 May, 2021 1416.85 1450 1409.9 1438.15 13 8,550 1.03% 20% Fresh Long
28 May, 2021 1446.55 1495.6 1446.55 1478.5 141 56,525 2.81% 561.11% Fresh Long
31 May, 2021 1475 1502 1475 1478 60 74,100 -0.03% 31.09%
01 Jun, 2021 1482.3 1482.3 1450.7 1460.85 55 80,275 -1.16% 8.33% Fresh Short
02 Jun, 2021 1460.85 1460.95 1442.45 1457.35 36 87,875 -0.24% 9.47%
03 Jun, 2021 1457.35 1477.4 1457 1473.05 31 93,575 1.08% 6.49% Fresh Long
04 Jun, 2021 1484.6 1520 1473 1518.95 107 98,800 3.12% 5.58% Fresh Long
07 Jun, 2021 1530 1540 1510.2 1513 220 135,850 -0.39% 37.5%
08 Jun, 2021 1517.05 1525 1502 1516.8 64 141,075 0.25% 3.85%
09 Jun, 2021 1516.55 1539.55 1497.1 1503.25 195 162,925 -0.89% 15.49%
10 Jun, 2021 1508.95 1525 1504.5 1505.5 111 153,425 0.15% -6.6%
11 Jun, 2021 1518 1518 1486 1500.6 179 160,075 -0.33% 4.33%
14 Jun, 2021 1490.6 1505.75 1467.4 1502.45 141 162,925 0.12% 1.78%
15 Jun, 2021 1503 1522.95 1497.35 1504.2 154 169,100 0.12% 3.79%
16 Jun, 2021 1480.1 1509 1449.1 1481.8 160 191,425 -1.49% 13.2% Fresh Short
17 Jun, 2021 1448.15 1498 1448.15 1469.25 12872 6,130,350 -0.85% 3102.48%
18 Jun, 2021 1465.8 1497.55 1430 1492.6 2608 6,717,925 1.59% 9.58% Fresh Long
21 Jun, 2021 1474.3 1506.5 1461.7 1502.7 3946 8,059,800 0.68% 19.97%
22 Jun, 2021 1510.4 1527 1498.7 1501.35 4816 9,325,200 -0.09% 15.7%
23 Jun, 2021 1504.9 1519.4 1490.05 1503.65 5951 10,797,700 0.15% 15.79%
24 Jun, 2021 1500.15 1513.85 1494.75 1504.95 3969 11,401,900 0.09% 5.6%
25 Jun, 2021 1509.95 1519.5 1497.9 1510.35 3755 11,354,400 0.36% -0.42%
28 Jun, 2021 1519.8 1553.85 1515.5 1525.25 5939 11,263,675 0.99% -0.81%
29 Jun, 2021 1526.45 1528.55 1504.25 1511.05 2123 11,307,375 -0.93% 0.39%
30 Jun, 2021 1511 1516 1498.5 1502.9 1953 11,315,450 -0.54% 0.07%
01 Jul, 2021 1509.5 1512.05 1491.45 1503.3 1722 11,317,350 0.03% 0.02%
02 Jul, 2021 1509.1 1517 1491.75 1494.15 2027 11,333,500 -0.61% 0.14%
05 Jul, 2021 1501.15 1513.5 1491.25 1495.55 1811 11,432,300 0.09% 0.87%
06 Jul, 2021 1498.1 1533.35 1496.2 1505.65 6295 11,257,025 0.68% -1.58%
07 Jul, 2021 1501.8 1506 1480.75 1500.5 4897 11,440,850 -0.34% 1.63%
08 Jul, 2021 1499.85 1503.6 1476.5 1480.7 3219 11,688,325 -1.32% 2.16% Fresh Short
09 Jul, 2021 1479.35 1514.8 1466 1508 3727 12,006,575 1.84% 2.72% Fresh Long
12 Jul, 2021 1514.15 1547 1512.6 1543 6094 12,101,100 2.32% 0.79% Fresh Long
13 Jul, 2021 1548.2 1584 1542 1580.65 7404 12,377,550 2.44% 2.28% Fresh Long
14 Jul, 2021 1579.75 1584.8 1568 1575.05 2272 12,322,450 -0.35% -0.45%
15 Jul, 2021 1575 1586.15 1560.75 1563.85 2023 12,337,650 -0.71% 0.12%
16 Jul, 2021 1570.05 1582.45 1554.7 1575.3 2269 12,374,700 0.73% 0.3%
19 Jul, 2021 1558 1577.95 1546.7 1563.05 2047 12,396,075 -0.78% 0.17%
20 Jul, 2021 1567.3 1592.5 1544.5 1578.15 5693 12,522,900 0.97% 1.02%
22 Jul, 2021 1585.2 1599.9 1574.05 1583.55 3407 12,194,675 0.34% -2.77%
23 Jul, 2021 1579.8 1589.95 1543.75 1548.4 6261 10,783,925 -2.22% -15.05% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1 1 1 1 0 475
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 1 0 3,8002
1,900 0 235 1300.00 1.45 1.95 0.5 1.95 2,850 34,67518.25
1360.00 1.7 1.7 1.35 1.45 0 15,675
1380.00 0.8 0 20,900
4,275 0 198 1400.00 0.75 1.9 0.7 1.8 -950 110,20025.78
950 475 163.3 163.35 163.3 163.35 1420.00 0.85 1.1 0.75 1.1 475 11,87512.5
3,325 -475 132.85 132.85 109.5 111.2 1440.00 1.3 3 1.3 2.6 -950 43,70013.14
6,650 0 93.35 1460.00 3 3.5 2.45 3.5 -4,275 89,77513.5
17,575 -475 105 105 85 87.35 1480.00 2.5 4.7 1.75 3.45 -29,925 72,6754.14
77,900 -5,225 85 85 50.55 52.35 1500.00 4.3 6.3 2.25 4.7 -35,625 100,7001.29
73,625 -5,700 67.15 68.75 32.05 34.3 1520.00 4.9 8.8 3.1 6.8 -20,900 58,9000.8
46,550 -6,175 55 55 18.15 20.25 1540.00 6.95 14 5 11.85 -9,500 98,3252.11
213,275 15,675 38 38.95 9.55 10.7 1560.00 11.3 26.2 8.6 22.45 -12,825 65,0750.31
355,775 65,075 23 26.8 6.2 6.85 1580.00 19.1 42.15 15.45 38.3 -7,600 38,9500.11
423,225 20,900 11.95 17.6 4.65 5.1 1600.00 31.05 56.95 27.7 56.3 -4,750 28,9750.07
80,750 -2,375 8.8 11 3.55 4 1620.00 44.3 57.6 44.3 57.6 -475 2,8500.04
54,625 -8,075 6.1 6.3 2.45 3 1640.00 64 74.65 63.95 74.6 -1,425 2,8500.05
72,200 -3,325 3.15 3.5 0.8 1.95 1660.00 81.65 81.65 81.65 81.65 -475 9500.01
31,350 1,900 1.75 2.8 1.1 1.2 1680.00 96.55 113.15 96.55 113.15 475 9500.03
68,400 -6,650 1.35 2 0.5 0.6 1700.00 131.6 131.6 131.6 131.6 0 4750.01
6,650 -475 0.8 0.8 0.8 0.8 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3 3 3 3 475 475
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 1 1 1 1 -475 3,8002
1,900 0 235 1300.00 0.8 1.25 0.75 1.15 0 31,82516.75
1360.00 0.9 0 15,675
1380.00 0.8 0.8 0.8 0.8 -475 20,900
4,275 -475 198 198 198 198 1400.00 1.25 1.3 0.9 1 -950 111,15026
475 -475 169.55 169.55 160.9 160.9 1420.00 1.55 1.55 1.5 1.5 950 11,40024
3,800 0 151.1 151.1 151.1 151.1 1440.00 1.55 1.55 1.3 1.3 -475 44,65011.75
6,650 0 93.35 1460.00 2.55 2.55 1.45 1.55 -4,275 94,05014.14
18,050 0 104.25 1480.00 3.35 3.35 1.7 1.9 10,450 102,6005.68
83,125 -6,650 90.25 102.2 84.6 85.05 1500.00 4.15 4.75 2.4 2.65 950 136,3251.64
79,325 -11,875 74.8 81.35 60.35 66.9 1520.00 5.6 6.85 3.75 4.05 7,600 79,8001.01
52,725 -8,075 57.95 64 44.05 49.85 1540.00 9.1 10.3 6.15 6.45 17,100 107,8252.05
197,600 -4,750 43.95 64.2 28.9 34.2 1560.00 12.1 17.85 10 11.35 -7,600 77,9000.39
290,700 -15,200 28 35 19.1 22.45 1580.00 30 30 16.1 19.15 12,825 46,5500.16
402,325 31,350 18.9 24.55 12.25 14.45 1600.00 30 38.3 25.15 30.8 7,125 33,7250.08
83,125 -475 16.45 16.45 7.7 8.8 1620.00 44.6 44.6 39 43 1,900 3,3250.04
62,700 10,925 10 10.95 4.95 5.65 1640.00 46.6 66.4 46.6 66.4 475 4,2750.07
75,525 3,800 7 7.05 3.2 3.5 1660.00 80.05 80.05 69.05 69.05 475 1,4250.02
29,450 -475 4.35 4.35 2.3 2.45 1680.00 95.55 95.55 95.5 95.5 0 4750.02
75,050 -1,900 4.05 4.05 1.65 1.8 1700.00 148.25 0 4750.01
7,125 -475 2.2 2.2 0.75 0.75 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 0.5 0 4,2752.25
1,900 0 235 1300.00 1 1.85 0.55 0.75 -950 31,82516.75
1360.00 0.95 0.95 0.9 0.9 -475 15,675
1380.00 1 1 0.95 0.95 -2,375 21,375
4,750 0 165 179.55 165 179.55 1400.00 0.8 1.8 0.75 1.05 -6,175 112,10023.6
950 -950 163.45 163.45 158.85 161.15 1420.00 1.6 2.8 1.6 2 -1,425 10,45011
3,800 0 123.9 123.9 123.9 123.9 1440.00 2.4 2.7 1.8 2.55 -1,425 45,12511.88
6,650 0 93.35 1460.00 3.05 5.15 2.4 3.15 475 98,32514.79
18,050 -475 82.95 104.25 75.75 104.25 1480.00 4.45 6.95 2.95 4.05 1,425 92,1505.11
89,775 -11,875 85.8 95.5 60.5 87 1500.00 5.05 10.2 3.55 5.6 6,175 135,3751.51
91,200 -12,825 52.15 78 42.45 71 1520.00 9.2 15.6 6 7.95 -22,325 72,2000.79
60,800 -14,725 39.95 60.25 28.5 49.8 1540.00 13.4 23.55 8.65 11.95 1,425 90,7251.49
202,350 -20,900 25.45 45.25 18.95 35.4 1560.00 22.3 34.15 13.65 17.95 29,925 85,5000.42
305,900 -26,125 18.4 34.2 13.55 25.25 1580.00 29.05 47.95 21.8 26.85 -475 33,7250.11
370,975 -12,350 10.35 25 9.6 16.5 1600.00 47 57.05 32.25 37.2 -1,425 26,6000.07
83,600 28,975 6.55 17.45 6.55 10.75 1620.00 55.1 61 55.1 61 -475 1,4250.02
51,775 -4,275 6.6 11.8 5.1 6.85 1640.00 76.4 76.45 76.4 76.45 475 3,8000.07
71,725 28,500 8.05 8.35 3.9 4.65 1660.00 104.8 104.8 90.4 90.45 475 9500.01
29,925 10,450 4 6.2 2.95 3.4 1680.00 124.25 0 4750.02
76,950 12,350 3.05 5.95 2.2 2.55 1700.00 148.25 148.25 148.25 148.25 475 4750.01
7,600 475 2.3 2.8 1.65 1.95 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 0.5 0 4,2752.25
1,900 0 235 1300.00 1 1 0.65 0.95 -475 32,77517.25
1360.00 0.65 0.75 0.45 0.6 -5,225 16,150
1380.00 1.05 1.05 0.75 1 -1,900 23,750
4,750 -1,900 162 173.5 149.55 162.25 1400.00 1.05 1.75 0.8 1.05 4,750 118,27524.9
1,900 475 132.45 132.45 132.4 132.4 1420.00 1.9 2.4 1.85 2.25 -1,425 11,8756.25
3,800 -475 132.7 135 132.7 135 1440.00 2.2 3.3 2 2.4 -475 46,55012.25
6,650 0 113.9 113.9 93.35 93.35 1460.00 3.45 7.9 2.9 3.35 1,425 97,85014.71
18,525 475 90.15 90.15 90.15 90.15 1480.00 4.45 6.7 3.75 4.45 9,975 90,7254.9
101,650 -8,550 66.3 81.1 58.9 69.05 1500.00 7.55 9.85 5.5 6.5 -35,150 129,2001.27
104,025 -9,500 53.2 62.75 42.15 51.7 1520.00 11.4 14.65 8.4 9.95 -9,975 94,5250.91
75,525 -34,675 31.1 50 29.1 37.65 1540.00 18.85 22.5 12.75 15 6,175 89,3001.18
223,250 18,525 28 36 19.35 26.15 1560.00 27.25 32.95 19.3 23.65 -8,550 55,5750.25
332,025 38,950 20.1 26.35 13.5 18.2 1580.00 36 45.75 28.75 36.7 7,125 34,2000.1
383,325 -10,450 13.3 18.45 9 12.65 1600.00 52.85 61 42.25 49.65 0 28,0250.07
54,625 -11,400 10.2 12.45 6.6 8.7 1620.00 65.05 65.4 63.15 63.2 950 1,9000.03
56,050 10,450 7 8.7 4.9 6.45 1640.00 78.55 83.5 78.55 83.5 475 3,3250.06
43,225 3,325 5.8 6.5 3.7 4.75 1660.00 100.75 100.75 100.65 100.65 -950 4750.01
19,475 -475 4.3 5 2.95 3.7 1680.00 124.25 124.25 124.25 124.25 475 4750.02
64,600 -2,850 3.3 3.95 2.65 3.05 1700.00no data
7,125 -3,800 2.55 3 2 2.3 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 0.5 0 4,2752.25
1,900 0 235 1300.00 0.3 0.8 0.3 0.45 -1,900 33,25017.5
1360.00 0.95 0.95 0.95 0.95 -475 21,375
1380.00 1.4 0 25,650
6,650 950 166.15 173.65 162.9 173.65 1400.00 2.4 2.4 1.25 1.6 0 113,52517.07
1,425 0 157.5 1420.00 2.15 2.15 2.15 2.15 -475 13,3009.33
4,275 0 132.1 1440.00 2.95 3.3 2.7 3.1 -1,900 47,02511
6,650 -475 118.55 118.55 118.55 118.55 1460.00 4.2 4.65 3.1 3.65 475 96,42514.5
18,050 -2,375 90.25 100.25 86.85 99.85 1480.00 6 6.35 4.3 4.9 8,550 80,7504.47
110,200 -8,550 68.55 87.1 64.85 82 1500.00 8 9.1 6.05 6.65 -1,425 164,3501.49
113,525 -9,025 55.15 70.3 49 65.25 1520.00 13.4 13.6 9.1 9.85 14,725 104,5000.92
110,200 -15,675 46.8 55.35 36.1 50.45 1540.00 19.45 20.65 14.05 14.9 4,275 83,1250.75
204,725 -12,825 32.95 42 25.5 37 1560.00 26.4 29.95 20.4 21.9 -2,375 64,1250.31
293,075 28,025 25 32 17.9 27.5 1580.00 35.9 42 30.2 31.75 -475 27,0750.09
393,775 105,925 19.55 23.8 12 19.9 1600.00 51.05 53.7 41.75 44.1 -1,425 28,0250.07
66,025 16,150 11.25 17.15 8.1 14.35 1620.00 62.45 62.45 62.45 62.45 0 9500.01
45,600 -475 7.3 12.7 5.85 10 1640.00 77.45 77.45 75 75 0 2,8500.06
39,900 9,025 5.35 8.95 4.1 7.6 1660.00 100.75 100.75 100.7 100.7 950 1,4250.04
19,950 -950 3.95 6.6 3.05 6.05 1680.00no data
67,450 7,600 3.35 5.2 2.35 4.45 1700.00no data
10,925 -950 2.15 4.05 1.95 3.75 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 0.5 0 4,2752.25
1,900 0 235 1300.00 0.4 1.05 0.25 0.4 -475 35,15018.5
1360.00 1.1 1.5 1 1.3 -4,275 21,850
1380.00 0.3 1.4 0.3 1.4 -1,425 25,650
5,700 475 170.55 170.55 166 166 1400.00 1.5 2.45 1.5 1.55 -3,800 113,52519.92
1,425 0 157.5 1420.00 2.3 2.35 2.3 2.35 -1,425 13,7759.67
4,275 0 144.25 144.25 132.1 132.1 1440.00 3.5 3.5 2.55 3.1 -11,400 48,92511.44
7,125 0 119.9 1460.00 4.6 4.6 3.7 4.4 -3,800 95,95013.47
20,425 0 92.55 93 92.55 93 1480.00 7.35 7.35 4.7 5.95 -2,375 72,2003.53
118,750 -13,775 82.9 90.5 71.3 73.2 1500.00 8.6 9.05 6.75 8.5 -46,075 165,7751.4
122,550 -3,325 65.5 65.5 53.5 62.1 1520.00 12.8 13.2 9.95 12.2 -16,150 89,7750.73
125,875 -475 48.15 58 40 41.7 1540.00 19.2 19.4 14.7 18.25 -6,650 78,8500.63
217,550 -2,850 38.95 46.3 28.05 29.75 1560.00 26.7 28.2 20.5 26.45 -24,700 66,5000.31
265,050 -4,275 29.15 34.45 19.75 20.9 1580.00 34.85 39.2 29.5 37.55 -5,700 27,5500.1
287,850 -26,125 21.25 25.5 13.8 14.6 1600.00 45.75 52 40.05 50.55 4,275 29,4500.1
49,875 -9,500 14.85 18.45 9.7 10.15 1620.00 64.9 64.9 64.9 64.9 -475 9500.02
46,075 -10,925 10.2 13.15 7 7.35 1640.00 75.65 75.65 75.65 75.65 0 2,8500.06
30,875 -13,300 7.3 9.5 5.2 5.35 1660.00 90.7 90.7 90.7 90.7 -475 4750.02
20,900 950 5.9 5.9 3.35 4 1680.00no data
59,850 -10,925 4.55 5.2 3 3.15 1700.00no data
11,875 -950 2.35 2.55 2.05 2.05 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 0.5 0 4,2752.25
1,900 0 235 1300.00 1.3 1.3 0.4 0.75 -9,975 35,62518.75
1360.00 2.3 0 26,125
1380.00 1.9 1.9 1.9 1.9 -475 27,075
5,225 -475 178.75 178.75 177.2 177.2 1400.00 2.9 2.9 1.8 1.85 -2,375 117,32522.45
1,425 0 157.5 157.5 157.5 157.5 1420.00 2.5 2.5 2.35 2.35 0 15,20010.67
4,275 0 145.3 145.3 145.3 145.3 1440.00 4.7 5.05 3.2 3.35 -475 60,32514.11
7,125 0 123.4 123.4 119.9 119.9 1460.00 6.05 6.7 4.2 4.6 -6,650 99,75014
20,425 -2,375 99.95 108.7 98.1 99.2 1480.00 8.45 8.9 5.9 6.15 14,725 74,5753.65
132,525 -10,925 86.25 91 80.75 82.9 1500.00 11.1 12.25 8.15 8.65 -1,900 211,8501.6
125,875 -2,850 70.75 72 66.4 67 1520.00 14 16.9 11.9 12.4 -3,800 105,9250.84
126,350 -34,200 54.6 61.9 50 52.25 1540.00 20.95 23.5 17.2 17.9 -17,575 85,5000.68
220,400 -19,950 49 49 37.3 39.55 1560.00 27.55 31.7 23.8 25 -7,600 91,2000.41
269,325 -9,500 34.55 37.15 28 29.5 1580.00 37.05 42 33.05 34.85 -3,325 33,2500.12
313,975 48,925 26.85 28.2 20.05 21.6 1600.00 49.3 54.2 44.35 47 -6,650 25,1750.08
59,375 11,875 20 20.45 14.7 15.45 1620.00 59.25 59.3 59.25 59.3 475 1,4250.02
57,000 -9,975 13.55 14.6 10.65 11.05 1640.00 74.9 77.3 74.9 75.25 2,375 2,8500.05
44,175 -8,550 10 10.75 7.5 7.85 1660.00 91.3 96.5 91.3 96.5 475 9500.02
19,950 0 7.2 7.2 5.9 6.4 1680.00no data
70,775 -2,375 5.5 6.1 4.3 4.5 1700.00no data
12,825 -475 4 4.3 3 3.5 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 0.5 0.5 0.5 0.5 0 4,2752.25
1,900 0 235 1300.00 1.4 2 1.4 1.5 -2,850 45,60024
1360.00 2.3 2.3 2.3 2.3 0 26,125
1380.00 2.35 4.7 2 2.2 -950 27,550
5,700 -475 169.25 184 169.25 184 1400.00 4.1 4.1 2.65 2.9 -18,525 119,70021
1,425 0 163.9 163.9 163.9 163.9 1420.00 5.7 5.7 3.55 3.75 -2,850 15,20010.67
4,275 -475 126.65 134.6 126.65 134.55 1440.00 6 7.1 4.35 4.75 -6,175 60,80014.22
7,125 -2,375 109.65 124.95 109 124.95 1460.00 11 11 5.8 6.3 8,550 106,40014.93
22,800 -5,225 91.3 109 82.4 106.35 1480.00 14.8 15.6 7.5 8.2 15,200 59,8502.63
143,450 -28,500 68.5 93.95 63.8 90.95 1500.00 19.2 21.45 10.05 11 94,050 213,7501.49
128,725 -34,200 54.45 77.5 50.7 74.05 1520.00 27.6 28 13.55 14.75 71,725 109,7250.85
160,550 -100,225 39.75 63 39.75 60.05 1540.00 34.95 38.05 18.75 20.2 66,975 103,0750.64
240,350 -475 35.05 49.5 30.5 46.75 1560.00 45 45 25.3 27 95,475 98,8000.41
278,825 47,975 25.2 38.4 23.25 36.15 1580.00 51.95 52 34 35.95 35,150 36,5750.13
265,050 29,925 20.95 28.85 17.35 26.95 1600.00 76.15 76.15 45.1 46.85 22,800 31,8250.12
47,500 11,875 12.95 21.2 12.95 19.4 1620.00 62.7 62.7 62.65 62.65 475 9500.02
66,975 38,475 10.95 15.35 10.1 14.05 1640.00 92.2 92.2 92.2 92.2 475 4750.01
52,725 43,700 10.45 11 7.5 10.1 1660.00 101.2 101.2 101.2 101.2 475 4750.01
19,950 12,825 7.9 8 5.55 7.4 1680.00no data
73,150 17,575 5 6.5 4.1 5.5 1700.00no data
13,300 12,825 3.75 4.45 3.35 4 1720.00no data
950 0 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 3 0 4,2752.25
1,900 475 235 235 235 235 1300.00 1.7 2.5 1.55 2.1 -1,425 48,45025.5
1360.00 3.05 3.05 1.85 1.85 -2,375 26,125
1380.00 4.05 4.05 3.25 3.35 2,375 28,500
6,175 -13,775 141.5 141.75 138 138.5 1400.00 6.25 6.25 4 4.35 -18,525 138,22522.38
1,425 475 126.6 126.6 115.15 124.25 1420.00 9 9 5.5 5.7 -2,850 18,05012.67
4,750 0 101.7 104.4 98.65 98.65 1440.00 9.55 10.9 7.7 7.95 -15,675 66,97514.1
9,500 -4,750 89 96.45 81.95 95.05 1460.00 14.4 15.3 10.65 10.9 475 97,85010.3
28,025 -15,675 56.5 81.7 56.5 77.4 1480.00 21.05 21.15 14.4 14.9 -9,975 44,6501.59
171,950 -56,050 45 66.8 44 62.55 1500.00 27.05 29.2 19.55 20.45 23,275 119,7000.7
162,925 -32,300 34.6 53.65 34.55 50.1 1520.00 42.3 42.3 26.6 27.7 16,625 38,0000.23
260,775 85,975 27 42.3 26.1 39.65 1540.00 43.55 45.5 35.2 37 23,275 36,1000.14
240,825 16,625 18.5 32.4 18.5 30.15 1560.00 56.1 56.1 45.5 47.1 1,425 3,3250.01
230,850 12,350 15.55 24.3 13.8 22.35 1580.00 67.9 68.6 63.9 68.6 0 1,4250.01
235,125 9,025 9.5 18.3 9.5 16.7 1600.00 92.45 92.45 72 72 -2,375 9,0250.04
35,625 10,925 7.15 14.1 7.15 12.5 1620.00 101.35 101.35 101.35 101.35 475 4750.01
28,500 -4,750 6.55 10.5 6.5 9.55 1640.00no data
9,025 5,225 7.05 7.75 4.1 7.1 1660.00no data
7,125 1,425 4.05 5.2 3.45 4.4 1680.00no data
55,575 7,125 4.05 5 2.75 4.3 1700.00no data
475 475 3.2 3.2 3.2 3.2 1720.00no data
950 475 3.55 3.55 3.55 3.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 3 3 3 3 475 4,2752.25
475 0 210 1260.00no data
1,425 0 210 1300.00 4 4 2.75 3.5 950 49,87535
1360.00 6.5 6.5 6.2 6.25 -475 28,500
1380.00 9.4 9.9 5.35 6.1 475 26,125
19,950 -475 81.45 121.4 81.45 116.45 1400.00 13.6 14.15 6.95 7.7 -6,650 156,7507.86
950 0 97.25 1420.00 15.5 17.5 9.55 10.1 12,350 20,90022
4,750 475 61.55 62.7 61.55 62.55 1440.00 20.75 26.4 12.8 14.4 -22,325 82,65017.4
14,250 0 44.05 70.85 44.05 67.45 1460.00 31.4 36.95 17.1 19.2 1,900 97,3756.83
43,700 -19,000 38.95 56.8 33.4 51.95 1480.00 46 47 23 26.1 -20,900 54,6251.25
228,000 -75,050 29.55 44.95 26.15 41.3 1500.00 56.95 58.05 30.45 33.5 -15,675 96,4250.42
195,225 -18,525 25.1 34.6 20 32.15 1520.00 68.25 68.25 39.9 42.55 -1,900 21,3750.11
174,800 -28,025 19.2 26.05 15 23.95 1540.00 56.1 56.1 55 55.55 0 12,8250.07
224,200 19,950 12.05 19.1 11.35 17.7 1560.00 82.35 0 1,9000.01
218,500 4,275 8.8 13.9 8.4 12.75 1580.00 119.15 119.15 119.15 119.15 0 1,4250.01
226,100 -9,025 6.6 10.35 4.8 9.35 1600.00 133.95 133.95 98 99.35 -950 11,4000.05
24,700 -950 6.3 8.05 5.6 7.15 1620.00no data
33,250 0 6.5 6.5 6 6.25 1640.00no data
3,800 0 2.95 1660.00no data
5,700 0 3.75 1680.00no data
48,450 -6,175 3.2 4.1 2.6 3.9 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 1.5 0 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 3.9 4.5 3.9 4.5 475 48,92534.33
1360.00 5.35 7.25 5.35 6.6 8,075 28,975
1380.00 7.95 9.8 7.95 9.1 7,125 25,650
20,425 0 110.65 1400.00 9.05 12.8 7.65 12.25 21,375 163,4008
950 0 97.25 1420.00 15 15.85 14.7 15.5 5,225 8,5509
4,275 475 77.55 77.55 63.2 63.2 1440.00 17.8 23.85 16.5 22.5 29,450 104,97524.56
14,250 -1,425 55 56.35 51 51.95 1460.00 23.35 31.85 22.25 30.2 7,125 95,4756.7
62,700 18,525 50.25 50.25 39 41 1480.00 30.25 41.95 29.1 39.55 13,300 75,5251.2
303,050 89,775 41.1 41.5 30.7 32.1 1500.00 38.95 52.8 38.95 50.8 8,075 112,1000.37
213,750 9,500 32 33.05 23.55 25 1520.00 50.95 65.85 50.95 59.2 0 23,2750.11
202,825 15,675 23.4 25.15 18.1 19.25 1540.00 73 0 12,8250.06
204,250 12,350 17.65 19.1 13.6 14.4 1560.00 82.35 82.35 82.35 82.35 0 1,9000.01
214,225 1,900 13.5 14.35 10.5 10.9 1580.00 108 108 107.85 107.85 475 1,4250.01
235,125 17,100 11.35 11.4 8 8.35 1600.00 114.25 126.9 114.2 126.9 950 12,3500.05
25,650 -2,375 6.7 7.2 6.3 6.6 1620.00no data
33,250 3,325 5.95 5.95 5 5.2 1640.00no data
3,800 0 2.95 2.95 2.95 2.95 1660.00no data
5,700 0 3.75 1680.00no data
54,625 -950 3.5 3.5 2.6 3.05 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 0 9500.25
1,900 0 296.75 1200.00 1.5 0 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 2.6 4 2.6 4 0 48,45034
1360.00 5.95 6.55 4.2 5.45 6,650 20,900
1380.00 7.05 8.7 5.9 6.7 4,750 18,525
20,425 475 110.65 110.65 110.65 110.65 1400.00 9.1 12.25 6 8.8 38,950 142,0256.95
950 0 97.25 1420.00 13.65 13.65 11.8 12.55 2,375 3,3253.5
3,800 -950 73.6 78.25 63.55 75.6 1440.00 15 22.75 15 16.9 1,425 75,52519.88
15,675 7,600 62.85 64.3 51.75 62.95 1460.00 23.3 30.3 20.65 22.45 36,100 88,3505.64
44,175 27,550 51 53.5 41.15 50.25 1480.00 35 40 27.95 30.25 22,325 62,2251.41
213,275 41,325 41.3 43.5 32.45 39.6 1500.00 40 51.15 36.4 38.75 -475 104,0250.49
204,250 3,325 29.95 33.9 25.4 30.65 1520.00 51.6 62.75 46.9 50.15 1,900 23,2750.11
187,150 9,500 23.15 25.95 19.4 23.3 1540.00 68 75.3 60.25 73 0 12,8250.07
191,900 4,750 17.75 19.55 14.65 17.35 1560.00 78.7 78.7 78.65 78.65 475 1,9000.01
212,325 35,625 13.55 14.6 11.1 12.95 1580.00 93.35 93.35 93.35 93.35 475 9500
218,025 -14,725 11.15 11.4 8.75 9.95 1600.00 115.1 122.8 115.1 122 -475 11,4000.05
28,025 1,425 8.55 8.7 6.95 7.65 1620.00no data
29,925 9,025 6.4 6.65 5.45 5.9 1640.00no data
3,800 0 3.8 3.85 3.8 3.85 1660.00no data
5,700 -4,275 3.5 3.85 3.45 3.75 1680.00no data
55,575 -3,800 3.55 3.55 2.6 2.95 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 3 3 3 0 9500.25
1,900 0 296.75 1200.00 1.5 0 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 2.2 3.5 2.2 3.5 0 48,45034
1360.00 3.5 4.5 3 4.5 1,425 14,250
1380.00 6 6 5.95 5.95 1,900 13,775
19,950 0 104.35 1400.00 7.45 8.4 5.65 8 0 103,0755.17
950 0 97.25 1420.00 12.4 0 9501
4,750 475 92.9 100.6 84.1 84.8 1440.00 11.5 16.15 10.85 14.85 7,600 74,10015.6
8,075 475 71.8 71.8 71.8 71.8 1460.00 24.15 24.15 14.8 20.75 14,250 52,2506.47
16,625 -2,375 48.2 71.5 48.2 51.8 1480.00 28.25 31.5 19.7 26.95 1,900 39,9002.4
171,950 -64,125 37 58.9 37 41.3 1500.00 40.6 40.8 26 36.15 13,300 104,5000.61
200,925 51,300 29.2 47.5 28.3 32.55 1520.00 45.8 49.2 33.95 47.45 -9,500 21,3750.11
177,650 -46,075 22.3 37.5 21.35 24.95 1540.00 55.5 57.4 43.55 56 -2,375 12,8250.07
187,150 9,025 16.5 29.05 15.5 19.2 1560.00 63.25 69.7 63.25 69.7 950 1,4250.01
176,700 9,025 12.1 22.3 11.15 14.35 1580.00 85.95 85.95 85.95 85.95 475 4750
232,750 -54,150 8.85 17.35 8.25 11.2 1600.00 92.1 106 85 106 0 11,8750.05
26,600 3,325 10 13.15 8.5 8.9 1620.00no data
20,900 2,850 5 10.15 4.75 6.8 1640.00no data
3,800 0 8 8 8 8 1660.00no data
9,975 475 6.5 6.5 6.5 6.5 1680.00no data
59,375 -12,825 3.4 5.1 3.15 3.4 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.3 0 9500.25
1,900 0 296.75 1200.00 1.5 0 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 2.7 3.65 2.6 3.65 475 48,45034
1360.00 3.95 6.9 3.5 4.6 2,375 12,825
1380.00 5.95 6.35 5.95 6.35 6,650 11,875
19,950 0 104.35 104.35 104.35 104.35 1400.00 8.45 9.25 6.8 8.75 6,650 103,0755.17
950 -475 97.25 97.25 97.25 97.25 1420.00 12.4 0 9501
4,275 475 76.05 76.05 76.05 76.05 1440.00 15.4 17.5 12.85 16.4 -1,900 66,50015.56
7,600 475 62.85 62.9 62.85 62.9 1460.00 19.55 24 17.95 22.65 1,900 38,0005
19,000 9,500 50.5 56 44.75 46.5 1480.00 27.35 32 24.5 30.35 2,375 38,0002
236,075 45,600 39.05 45 34.55 36 1500.00 41.05 42 31.85 39.95 11,400 91,2000.39
149,625 19,475 28.5 34.45 26.3 27.6 1520.00 44.85 53.45 43.2 51.55 6,175 30,8750.21
223,725 6,650 23.85 26.5 19.75 21.25 1540.00 56.8 65.35 56.8 65.35 -475 15,2000.07
178,125 2,850 17.25 19.7 14.3 15.65 1560.00 79.65 79.65 79.65 79.65 475 4750
167,675 8,075 12.75 14.3 10.5 11.75 1580.00no data
286,900 6,175 10.95 10.95 7.8 8.95 1600.00 107.65 107.7 107.65 107.7 475 11,8750.04
23,275 0 17.45 17.45 6.2 6.6 1620.00no data
18,050 0 4.35 5.95 4.3 5.5 1640.00no data
3,800 0 7.85 7.85 7.85 7.85 1660.00no data
9,500 0 5.65 1680.00no data
72,200 -1,425 3.95 3.95 3.05 3.05 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.3 0.3 0.3 0.3 0 9500.25
1,900 0 296.75 1200.00 1.5 0 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 3.5 3.5 2.4 2.55 950 47,97533.67
1360.00 13.1 13.1 4.3 4.9 2,375 10,450
1380.00 10.5 10.5 3.85 7.65 1,900 5,225
19,950 2,850 111.45 118 105 110.5 1400.00 9.6 10.4 8.35 9.2 10,450 96,4254.83
1,425 0 104.7 1420.00 12.15 12.6 12.15 12.4 -475 9500.67
3,800 950 79.45 80.5 79.45 80.5 1440.00 16.95 19.3 14.25 17.35 18,050 68,40018
7,125 0 73.05 73.05 73.05 73.05 1460.00 22.65 25.7 19.65 23.65 -1,425 36,1005.07
9,500 2,375 53.1 53.1 45.7 45.7 1480.00 28.05 33.25 25.7 31.75 -12,350 35,6253.75
190,475 44,650 43.95 49.9 35.25 36.15 1500.00 35 43.65 33.3 41.3 -4,275 79,8000.42
130,150 6,175 32.8 39.45 27.4 28.15 1520.00 44.7 55.35 42.95 53.45 -1,900 24,7000.19
217,075 1,900 27 30.5 21 21.6 1540.00 66.9 0 15,6750.07
175,275 475 20.9 23.1 15.55 15.95 1560.00no data
159,600 27,075 15.3 17.15 11.65 11.9 1580.00no data
280,725 1,900 12.75 13.5 8.95 9.1 1600.00 107.65 110.6 107.65 110.6 0 11,4000.04
23,275 1,900 13 15 6.95 7.15 1620.00no data
18,050 0 4.35 4.35 4.35 4.35 1640.00no data
3,800 0 7.8 7.8 7.8 7.8 1660.00no data
9,500 0 5.65 1680.00no data
73,625 -12,350 3.8 3.8 2.75 3 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 3 3 3 3 0 9500.25
1,900 0 296.75 1200.00 1.5 0 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 3.7 4.5 2.15 4.5 950 47,02533
1360.00 17.6 17.6 4.45 5.45 0 8,075
1380.00 9 10.65 9 10.65 950 3,325
17,100 0 122.8 1400.00 9.8 11 8.35 9.55 15,675 85,9755.03
1,425 0 104.7 1420.00 14.8 0 1,4251
2,850 0 117.5 1440.00 19 19.65 15.6 17 2,375 50,35017.67
7,125 0 74 1460.00 22.6 26.6 20.85 22.3 7,600 37,5255.27
7,125 475 63.55 63.55 52 57 1480.00 29.8 34.45 27.35 29.1 -1,900 47,9756.73
145,825 19,950 46.25 47.9 36.9 41.75 1500.00 38 44.5 35.3 38 950 84,0750.58
123,975 26,600 33.8 37.85 29.6 32.55 1520.00 51.85 55.45 46.15 49.4 6,650 26,6000.21
215,175 24,225 29.65 29.65 23 25.15 1540.00 64.7 70 59.05 66.9 -1,900 15,6750.07
174,800 4,750 22.75 22.75 18 18.9 1560.00no data
132,525 4,750 15.8 17.1 13.45 14.25 1580.00no data
278,825 3,800 13.05 13.2 10.5 11 1600.00 111.65 0 11,4000.04
21,375 -950 10.1 10.1 8.4 8.65 1620.00no data
18,050 -950 7.4 7.5 6.3 6.7 1640.00no data
3,800 0 8 1660.00no data
9,500 0 5.65 1680.00no data
85,975 475 3.9 4 3.5 3.8 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.8 0 9500.25
1,900 0 296.75 1200.00 1.5 1.5 1.5 1.5 475 3,8002
475 0 210 1260.00no data
1,425 0 210 1300.00 1.9 2.9 1.5 2.8 -3,325 46,07532.33
1360.00 5.2 5.25 5.2 5.25 475 8,075
1380.00 9 0 2,375
17,100 0 122.8 1400.00 9.05 10.4 8 10 -10,450 70,3004.11
1,425 0 104.7 1420.00 14.8 0 1,4251
2,850 0 117.5 1440.00 16.5 19 14.7 18 -3,800 47,97516.83
7,125 0 74 1460.00 22.5 25.3 19.5 23.75 7,125 29,9254.2
6,650 -475 60.2 60.55 54.95 55.4 1480.00 32 33.1 26 31.35 6,175 49,8757.5
125,875 1,900 46.2 50.5 40.8 43.1 1500.00 45.2 55.95 34 40.2 10,925 83,1250.66
97,375 3,325 39.15 40 32 34.6 1520.00 52 53.9 43.9 51.4 -2,375 19,9500.2
190,950 -11,875 30.45 32.55 25 26.45 1540.00 64.95 65.3 57.1 63 -3,325 17,5750.09
170,050 -1,900 23.95 25.05 19.1 20.35 1560.00no data
127,775 6,650 17.95 19.4 14.45 15.55 1580.00no data
275,025 950 13.05 15.25 11.35 12.05 1600.00 111.65 111.65 111.65 111.65 -475 11,4000.04
22,325 -2,375 11.15 11.85 9.2 9.4 1620.00no data
19,000 475 8.75 8.75 7.25 7.25 1640.00no data
3,800 0 8 8 8 8 1660.00no data
9,500 0 5.65 1680.00no data
85,500 8,550 5.9 5.9 3.7 4 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.8 0 9500.25
1,900 0 296.75 1200.00 1.3 0 3,3251.75
475 0 210 1260.00no data
1,425 0 210 1300.00 2.7 3.55 2.7 3.55 2,850 49,40034.67
1360.00 5.1 6.5 3.8 5.1 475 7,600
1380.00 9 0 2,375
17,100 950 122.8 122.8 122.8 122.8 1400.00 7.9 10 7.45 9.05 3,800 80,7504.72
1,425 0 104.7 1420.00 14.8 0 1,4251
2,850 0 117.5 1440.00 14.95 18 13.95 16.1 -2,850 51,77518.17
7,125 475 72.3 74 72.3 74 1460.00 20.8 24.05 18 21.5 -5,700 22,8003.2
7,125 950 67.9 67.9 58 61.25 1480.00 26.65 31.45 23.75 27.7 16,150 43,7006.13
123,975 10,925 57.1 58.35 45.4 48.5 1500.00 32.95 41.45 31.2 36.75 4,750 72,2000.58
94,050 14,250 46.45 47.55 36.05 38.95 1520.00 43 51.25 40.7 47.25 3,325 22,3250.24
202,825 15,675 36.05 38.8 28.7 30.45 1540.00 54.55 64.1 50.4 59.75 -9,025 20,9000.1
171,950 1,425 28.95 30.1 22.3 23.9 1560.00no data
121,125 7,125 21.95 23.65 17.45 18.2 1580.00no data
274,075 -11,400 17.55 18.75 13.55 14.35 1600.00 99.25 104 99.25 104 950 11,8750.04
24,700 2,850 13.1 14.1 10.7 11.35 1620.00no data
18,525 475 10.9 11.5 8.6 8.9 1640.00no data
3,800 475 8.05 8.8 6.85 7.1 1660.00no data
9,500 950 5.8 5.95 5.65 5.65 1680.00no data
76,950 3,800 5.45 5.85 4.5 4.7 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.8 0 9500.25
1,900 0 296.75 1200.00 1.3 0 3,3251.75
475 0 210 1260.00no data
1,425 0 210 1300.00 3 3.5 3 3.5 1,900 46,55032.67
1360.00 6.5 6.5 3.85 4.9 3,800 7,125
1380.00 4.7 9 4.7 9 1,425 2,375
16,150 0 145.65 145.65 145.65 145.65 1400.00 9.95 10.85 7 8.2 14,250 76,9504.76
1,425 0 104.7 1420.00 14.8 0 1,4251
2,850 0 117.5 117.5 117.5 117.5 1440.00 17.2 18.55 12.45 14.95 31,350 54,62519.17
6,650 0 98.8 109 98.8 109 1460.00 21.45 24.1 16.5 19.7 10,450 28,5004.29
6,175 -1,900 74 89 71.1 74.85 1480.00 29.2 31.8 21.15 25.6 7,125 27,5504.46
113,050 -60,800 55.45 81.15 54.25 57.1 1500.00 38.1 39.35 27.15 32.85 -5,700 67,4500.6
79,800 2,375 43 68.55 43 46.4 1520.00 67.9 67.9 34.85 41.75 17,575 19,0000.24
187,150 141,075 36.95 58 35.3 37.25 1540.00 55.55 56.8 43.65 52.55 22,800 29,9250.16
170,525 109,250 28.95 48.45 27.55 29.2 1560.00no data
114,000 104,500 26.7 39.95 21.5 23.05 1580.00no data
285,475 130,625 18.55 33.7 16.85 18.2 1600.00 94.75 95 79.5 93.4 4,750 10,9250.04
21,850 19,475 19.9 27 13.3 14.4 1620.00no data
18,050 11,875 14.95 21.85 10.35 11.35 1640.00no data
3,325 2,375 11.5 17.2 8.55 8.8 1660.00no data
8,550 4,750 6.75 14.5 6.75 7.25 1680.00no data
73,150 32,775 6.15 11.95 5.2 5.75 1700.00no data
475 0 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.8 0 9500.25
1,900 0 296.75 1200.00 1.3 1.3 1.3 1.3 1,425 3,3251.75
475 0 210 1260.00no data
1,425 0 210 1300.00 6.05 6.05 3.45 3.45 -13,775 44,65031.33
1360.00 6.55 6.55 6.55 6.55 0 3,325
1380.00 9.8 9.8 9.8 9.8 -475 950
16,150 0 123.95 124 121.35 121.35 1400.00 17 17.6 11.15 11.5 19,000 62,7003.88
1,425 0 104.7 1420.00 20 20 14.8 14.8 475 1,4251
2,850 0 88.2 1440.00 24.2 27.85 18.8 19.2 950 23,2758.17
6,650 1,900 88.55 88.55 76.95 77.2 1460.00 31.95 31.95 24.2 24.75 9,500 18,0502.71
8,075 1,425 91 91 59.55 60.9 1480.00 40 43.2 30.8 31.5 16,150 20,4252.53
173,850 46,075 64.95 65 46 50.65 1500.00 45.15 52.3 38.8 40.25 17,100 73,1500.42
77,425 38,000 46.5 53 37.35 41.15 1520.00 67.9 0 1,4250.02
46,075 9,500 40.7 44.5 29.3 33.2 1540.00 68 73 61 67.5 3,325 7,1250.15
61,275 12,825 40 40 23.45 26.15 1560.00no data
9,500 2,850 27 28 18.95 21 1580.00no data
154,850 92,625 21.7 24.2 14.75 16.35 1600.00 110.85 117.8 105.75 105.75 1,425 6,1750.04
2,375 0 18 18 8.8 13.2 1620.00no data
6,175 1,425 12.85 14.45 10.65 11.35 1640.00no data
950 0 11.85 1660.00no data
3,800 950 8.65 8.65 4.5 6.2 1680.00no data
40,375 19,000 7.35 8 5.05 5.85 1700.00no data
475 475 3 3 3 3 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 0 400 1100.00 0.8 0 9500.25
1,900 0 296.75 1200.00 1.4 0 1,9001
475 0 210 1260.00no data
1,425 0 210 1300.00 6.5 6.5 4.5 5.6 12,825 58,42541
1360.00 7.9 12.9 7.9 11.2 1,900 3,325
1380.00 13.05 15.75 13.05 15.75 -475 1,425
16,150 0 123.95 1400.00 15.6 20.55 15.6 16.3 -2,375 43,7002.71
1,425 0 104.7 1420.00 25 0 9500.67
2,850 0 88.2 1440.00 26.55 30.85 25.2 26.05 9,975 22,3257.83
4,750 950 83 83 71.6 75.1 1460.00 36.2 38.45 32.65 32.65 950 8,5501.8
6,650 475 63.8 71.5 63.8 66.25 1480.00 47 47 37 38.3 950 4,2750.64
127,775 19,950 58.5 63.15 52.55 54.95 1500.00 55 56.9 47.55 48.95 8,550 56,0500.44
39,425 6,650 50.05 52.95 44.45 45.55 1520.00 67.9 0 1,4250.04
36,575 9,025 42.15 44.6 36.45 37.7 1540.00 78.5 80 68.1 70.05 0 3,8000.1
48,450 11,875 32.15 37.2 29.55 30.95 1560.00no data
6,650 4,750 28 28 25.2 27.25 1580.00no data
62,225 475 24 25.4 19.75 20.7 1600.00 120 123 119.7 120 4,750 4,7500.08
2,375 475 18.4 18.4 15.05 15.05 1620.00no data
4,750 950 14 15.35 14 14.5 1640.00no data
950 0 11.85 11.85 11.85 11.85 1660.00no data
2,850 0 10.1 12.2 10.1 10.9 1680.00no data
21,375 7,125 8.05 11.45 6.05 9.75 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,800 950 400 400 400 400 1100.00 0.8 0.8 0.8 0.8 475 9500.25
1,900 0 296.75 1200.00 1.4 0 1,9001
475 0 210 1260.00no data
1,425 1,425 222 222 210 210 1300.00 8 9 7 7.7 2,850 45,60032
1360.00 13.6 13.6 13.6 13.6 475 1,425
1380.00 15.7 16.4 15.7 16.2 950 1,900
16,150 -950 124.95 124.95 123.95 123.95 1400.00 19 25 18 20.05 -2,850 46,0752.85
1,425 950 114.45 114.45 104.7 104.7 1420.00 25 0 9500.67
2,850 950 100.65 100.65 88.2 88.2 1440.00 32.35 32.35 28.35 30.65 7,600 12,3504.33
3,800 950 92 92 78.25 78.25 1460.00 38 41.85 36.45 37.15 950 7,6002
6,175 475 75 77.6 67.95 67.95 1480.00 46.1 46.45 41.5 45.75 1,900 3,3250.54
107,825 15,675 62.5 70.3 55 60.15 1500.00 57.5 62.4 50 55.15 12,350 47,5000.44
32,775 8,075 51.2 59.9 46.25 48.15 1520.00 64.3 67.9 62.2 67.9 1,425 1,4250.04
27,550 4,750 47.5 50.9 39.5 41.35 1540.00 73.05 80.05 73 75 2,375 3,8000.14
36,575 16,150 40.35 43.3 33 33.45 1560.00no data
1,900 475 28 28.75 28 28.3 1580.00no data
61,750 14,250 25 32.35 22.1 24 1600.00no data
1,900 475 23.7 23.7 19.95 19.95 1620.00no data
3,800 2,850 21 21 18 18 1640.00no data
950 475 14.7 14.7 14.7 14.7 1660.00no data
2,850 475 13.35 16.05 11.95 12.4 1680.00no data
14,250 7,600 10.15 13.5 9 10.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,850 475 397 397 397 397 1100.00 0.25 0 4750.17
1,900 1,900 298 298 295 296.75 1200.00 1.3 1.5 1.3 1.4 1,900 1,9001
475 0 210 1260.00no data
1300.00 8.05 9.05 7.05 8.95 19,000 42,750
1360.00 16.9 0 950
1380.00 14.6 14.6 14.6 14.6 475 950
17,100 0 135.4 140.7 129.9 129.9 1400.00 22 22 15 19.2 19,475 48,9252.86
475 475 120 120 120 120 1420.00 25.9 25.9 24.3 25 475 9502
1,900 1,425 111.6 111.6 100.85 103.7 1440.00 32.3 32.3 26.2 30.75 4,275 4,7502.5
2,850 950 99.2 99.25 91.4 91.45 1460.00 38.85 43.4 32.95 38.5 2,850 6,6502.33
5,700 -950 75.65 81.75 70 81.75 1480.00 48.1 48.1 41.95 47.05 1,425 1,4250.25
92,150 17,575 66.5 74.3 57.7 59.35 1500.00 60 60 47.7 57.5 13,300 35,1500.38
24,700 8,075 60.8 63.85 40.35 49.85 1520.00no data
22,800 10,450 57.9 57.9 41 42.65 1540.00 74.35 80.35 73.85 80.35 0 1,4250.06
20,425 1,900 40.75 45.75 34.5 35.5 1560.00no data
1,425 0 35.1 35.1 31.35 31.35 1580.00no data
47,500 18,525 27.7 32.9 23.85 24.45 1600.00no data
1,425 0 24.45 24.45 24.45 24.45 1620.00no data
950 0 18.05 18.05 18.05 18.05 1640.00no data
475 475 18.3 18.3 16.3 16.3 1660.00no data
2,375 2,375 15.3 15.3 11.8 11.8 1680.00no data
6,650 3,800 12.05 14 10 10 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,375 2,375 365 400 363 400 1100.00 0.25 0.25 0.25 0.25 475 4750.2
475 0 210 1260.00no data
1300.00 20 20 7.65 7.65 1,425 23,750
1360.00 16.9 16.9 16.9 16.9 475 950
1380.00 21 21 18.35 18.35 475 475
17,100 15,675 108 130 108 128.6 1400.00 30 39.6 22.5 23.45 15,675 29,4501.72
1420.00 34.6 34.6 34.6 34.6 475 475
475 475 95 95 95 95 1440.00 35 35 35 35 475 4751
1,900 1,900 62 80 62 80 1460.00 60.05 60.05 58.6 58.6 2,850 3,8002
6,650 5,225 63 75.65 55.55 72.85 1480.00no data
74,575 25,175 54.4 65 47.25 63.4 1500.00 90.7 90.7 55 60.4 1,900 21,8500.29
16,625 950 45.5 55 42.8 53.85 1520.00no data
12,350 475 38 46.15 36 45.35 1540.00 105 105 92.85 92.85 950 1,4250.12
18,525 14,250 32 39.6 28.5 38.45 1560.00no data
1,425 0 28.8 28.8 28.8 28.8 1580.00no data
28,975 17,100 21.1 28 20 26.35 1600.00no data
1,425 0 21.75 1620.00no data
950 475 18.05 18.05 18.05 18.05 1640.00no data
2,850 2,375 7.25 12 7.25 12 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
475 0 210 1260.00no data
1300.00 13 23.55 9.45 9.5 -1,425 22,325
1360.00 16 0 475
1,425 1,425 108 108 108 108 1400.00 35 44 26.6 28.25 10,450 13,7759.67
1460.00 61.95 0 950
1,425 475 63.95 65 63.95 65 1480.00no data
49,400 13,775 51.95 62 37 59.65 1500.00 84.8 100 60.8 60.8 0 19,9500.4
15,675 1,900 40.55 52 40 51.5 1520.00no data
11,875 1,900 29.4 48.5 27.65 45.75 1540.00 92 0 4750.04
4,275 2,375 48.35 48.35 25.55 35 1560.00no data
1,425 475 25.1 33 25.1 31.4 1580.00no data
11,875 6,175 25.6 28.2 22 26.55 1600.00no data
1,425 475 19 23.5 19 21.75 1620.00no data
475 475 18 18 18 18 1640.00no data
475 475 7.25 7.25 7.25 7.25 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
475 475 210 210 210 210 1260.00no data
1300.00 10 12.2 10 12.2 475 23,750
1360.00 16 0 475
1400.00 29.8 35 20 35 1,425 3,325
1460.00 50 61.95 50 61.95 950 950
950 950 66.2 66.2 66.2 66.2 1480.00no data
35,625 16,625 50.15 66 50 55.05 1500.00 76.1 83.9 76.1 83.9 475 19,9500.56
13,775 0 55 55 49.15 49.15 1520.00no data
9,975 0 46.4 46.4 46.4 46.4 1540.00 92 0 4750.05
1,900 0 65.65 1560.00no data
950 950 33.15 33.25 33.15 33.25 1580.00no data
5,700 2,850 26.05 27 24.15 25.6 1600.00no data
950 950 30.25 30.25 18.15 18.15 1620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9 0 23,275
1360.00 16 0 475
1400.00 30.1 30.1 30.1 30.1 1,425 1,900
19,000 5,700 74.05 74.1 57.65 58.6 1500.00 74.75 74.75 74.7 74.75 1,425 19,4751.03
13,775 3,325 62.8 62.8 49.6 50.05 1520.00no data
9,975 475 57.2 57.2 41.25 41.25 1540.00 92 92 92 92 475 4750.05
1,900 0 65.65 1560.00no data
2,850 950 28.5 28.5 27 27 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9 9 9 9 0 23,275
1360.00 16 0 475
1400.00 24.5 0 475
13,300 1,425 72 81 65.25 67.2 1500.00 53.3 0 18,0501.36
10,450 950 58.7 59.05 56.05 58 1520.00no data
9,500 475 65.25 65.25 50 50 1540.00no data
1,900 475 65.65 65.65 65.65 65.65 1560.00no data
1,900 475 37.85 37.85 33.05 33.05 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 10 10 10 10 -475 23,275
1360.00 16 16 16 16 475 475
1400.00 24.5 0 475
11,875 4,275 65 73.05 65 72.25 1500.00 53.3 0 18,0501.52
9,500 0 55.45 55.45 55.45 55.45 1520.00no data
9,025 -475 50.6 50.6 50.6 50.6 1540.00no data
1,425 0 47.1 1560.00no data
1,425 -1,425 29.9 30 29.05 30 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.25 9.25 9.15 9.2 -475 23,750
1400.00 24.5 0 475
7,600 3,325 78.3 78.3 60.45 65 1500.00 53.3 0 18,0502.38
9,500 7,125 56.75 58.9 51.65 56 1520.00no data
9,500 475 56.8 56.8 56.8 56.8 1540.00no data
1,425 0 47.1 1560.00no data
2,850 1,900 56.3 56.3 29 29 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.05 9.35 9 9.2 -950 24,225
1400.00 24.5 0 475
4,275 950 92.15 92.15 78.3 78.3 1500.00 53.3 0 18,0504.22
2,375 2,375 82.8 82.8 61.5 73.45 1520.00no data
9,025 9,025 58.15 58.15 53.15 53.15 1540.00no data
1,425 1,425 71.05 71.05 47.1 47.1 1560.00no data
950 950 57.4 57.4 39.45 39.45 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.05 9.95 7.1 9.95 -475 25,175
1400.00 24.5 24.5 24.5 24.5 475 475
3,325 475 80 85.55 80 85.55 1500.00 53.95 55.2 52.9 53.3 17,100 18,0505.43
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 16 16 10.75 12.2 -1,900 25,650
2,850 950 95 95 75.45 77.9 1500.00 57.2 57.25 57.2 57.25 950 9500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 9.05 9.7 9.05 9.7 -2,850 27,550
1,900 0 85.75 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 12 12 9.8 10.7 -475 30,400
1,900 475 79.5 85.75 79.5 85.75 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 13.75 13.75 12 12 -5,700 30,875
1,425 0 55.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 13.95 15 13 13.65 5,700 36,575
1,425 0 55.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 16 16 13.5 14.25 30,875 30,875
1,425 950 55.05 55.05 55.05 55.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
475 475 66.1 66.1 66.1 66.1 1500.00no data