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 Sep 2022 1733.00 1734.50 1690.00 1697.40 -2.04% 636418 10863.76 64.51 High delivery volume with negative change
22 Sep 2022 1719.85 1736.00 1696.80 1732.70 0.75% 476080 8188.10 38.77
21 Sep 2022 1739.00 1749.30 1710.00 1719.85 -1.25% 1127505 19459.70 55.19
20 Sep 2022 1760.00 1767.95 1731.20 1741.65 -0.44% 1019080 17761.00 47.20
19 Sep 2022 1740.00 1762.95 1726.60 1749.35 0.27% 515331 9005.66 36.12
16 Sep 2022 1799.90 1806.00 1725.90 1744.60 -3.52% 1027697 18038.61 43.66
15 Sep 2022 1786.00 1816.25 1776.90 1808.30 1.43% 1073804 19319.05 46.54
14 Sep 2022 1764.00 1798.85 1764.00 1782.80 -0.38% 707736 12643.20 35.20
13 Sep 2022 1771.00 1808.65 1771.00 1789.65 1.20% 808960 14521.83 45.06
12 Sep 2022 1747.00 1772.00 1747.00 1768.45 1.16% 418421 7381.70 31.55
09 Sep 2022 1772.50 1797.80 1742.25 1748.25 -1.22% 692961 12260.75 37.56
08 Sep 2022 1757.30 1772.50 1750.05 1769.85 1.13% 606324 10697.80 35.81
07 Sep 2022 1710.00 1755.00 1710.00 1750.15 1.57% 797671 13845.39 26.78
06 Sep 2022 1704.00 1730.75 1704.00 1723.05 0.72% 830524 14282.95 47.77
05 Sep 2022 1692.95 1714.25 1680.00 1710.75 1.35% 787306 13414.77 47.95
02 Sep 2022 1685.40 1697.50 1670.05 1687.90 0.17% 599035 10098.26 45.77
01 Sep 2022 1660.50 1706.45 1660.40 1685.00 0.38% 1363522 23065.71 53.53
30 Aug 2022 1670.20 1692.00 1670.20 1678.65 0.88% 826762 13893.09 48.49
29 Aug 2022 1634.00 1682.00 1614.10 1664.05 -0.67% 1003469 16683.99 50.36
26 Aug 2022 1629.95 1687.45 1629.95 1675.25 3.10% 1347528 22434.65 38.38
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 1337.95 0 0 0% NAN%
04 Jul, 2022 1345.05 1345.05 1340 1340 2 950 0.15% INF%
05 Jul, 2022 1360 1374.15 1360 1374.15 2 950 2.55% 0%
06 Jul, 2022 1360.5 1368.95 1360.5 1368.95 4 1,900 -0.38% 100%
07 Jul, 2022 1380.55 1380.55 1380.55 1380.55 1 2,375 0.85% 25%
08 Jul, 2022 1402 1402 1394.85 1394.85 4 2,375 1.04% 0%
11 Jul, 2022 0 0 0 1394.85 0 2,375 0% 0%
12 Jul, 2022 1393 1400.3 1393 1400.3 8 5,225 0.39% 120%
13 Jul, 2022 1398 1402.9 1395.25 1398.8 4 5,225 -0.11% 0%
14 Jul, 2022 1404.35 1404.35 1388 1388.15 6 6,650 -0.76% 27.27%
15 Jul, 2022 1402.35 1404 1398.95 1399 6 8,075 0.78% 21.43%
18 Jul, 2022 1412 1428.55 1412 1428 10 11,875 2.07% 47.06% Fresh Long
19 Jul, 2022 1431.9 1442 1426.6 1442 8 14,725 0.98% 24%
20 Jul, 2022 1456 1456 1442 1442 6 16,150 0% 9.68%
21 Jul, 2022 1447 1455.9 1447 1448 5 17,575 0.42% 8.82%
22 Jul, 2022 1479.45 1530 1475 1523.25 25 20,425 5.2% 16.22% Fresh Long
25 Jul, 2022 1499.15 1505 1484 1498.15 32 28,025 -1.65% 37.21% Fresh Short
26 Jul, 2022 1487.15 1510.25 1487.15 1510.2 32 37,525 0.8% 33.9%
27 Jul, 2022 1513.75 1560.6 1513.75 1547.85 55 47,500 2.49% 26.58% Fresh Long
28 Jul, 2022 1586.65 1586.65 1538 1552.5 42 56,050 0.3% 18%
29 Jul, 2022 1563 1585 1555 1574.35 51 64,125 1.41% 14.41% Fresh Long
01 Aug, 2022 1577.25 1581.1 1560 1572.4 25 64,125 -0.12% 0%
02 Aug, 2022 1565.75 1593.15 1565.35 1588.85 47 67,450 1.05% 5.19% Fresh Long
03 Aug, 2022 1598.9 1600.55 1569.45 1587.6 47 74,100 -0.08% 9.86%
04 Aug, 2022 1593 1595.05 1562.65 1579.1 41 75,525 -0.54% 1.92%
05 Aug, 2022 1596 1616 1593.85 1599.3 70 89,300 1.28% 18.24% Fresh Long
08 Aug, 2022 1593.75 1606.25 1585.7 1598.05 56 98,325 -0.08% 10.11%
10 Aug, 2022 1600.5 1617 1588.75 1610.55 86 108,775 0.78% 10.63%
11 Aug, 2022 1626.4 1626.9 1607.05 1610.35 97 124,925 -0.01% 14.85%
12 Aug, 2022 1617.75 1664 1600.05 1630.95 339 144,875 1.28% 15.97% Fresh Long
16 Aug, 2022 1625 1625 1562.05 1602.4 384 194,275 -1.75% 34.1% Fresh Short
17 Aug, 2022 1608.9 1646.95 1608.9 1628.6 435 247,950 1.64% 27.63% Fresh Long
18 Aug, 2022 1628 1630.45 1598 1623.5 531 344,375 -0.31% 38.89%
19 Aug, 2022 1628 1628 1604.5 1611.7 4509 2,244,850 -0.73% 551.86%
22 Aug, 2022 1593.25 1600.3 1566.7 1570.7 5610 4,463,100 -2.54% 98.82% Fresh Short
23 Aug, 2022 1567.65 1613.45 1558.8 1603.55 7428 6,240,075 2.09% 39.81% Fresh Long
24 Aug, 2022 1605 1623.55 1583.35 1619.85 5644 7,680,750 1.02% 23.09% Fresh Long
25 Aug, 2022 1628.95 1657.8 1626 1631.65 4926 8,426,975 0.73% 9.72%
26 Aug, 2022 1644.2 1695.8 1639.65 1683.5 4459 8,390,875 3.18% -0.43% Short Covering
29 Aug, 2022 1644.5 1686.75 1622.45 1668.55 4110 8,331,025 -0.89% -0.72%
30 Aug, 2022 1678.7 1696.4 1676.05 1685.1 2488 8,195,650 0.99% -1.68%
01 Sep, 2022 1684.25 1710 1674.8 1693.5 4635 8,350,975 0.5% 1.9%
02 Sep, 2022 1697.15 1701.55 1674.05 1690.8 2651 8,333,400 -0.16% -0.21%
05 Sep, 2022 1687.05 1718.05 1684 1715.4 2439 8,151,950 1.45% -2.28% Short Covering
06 Sep, 2022 1715.05 1734.75 1709.75 1727.2 2571 8,097,325 0.69% -0.68%
07 Sep, 2022 1720 1761.65 1717 1757.35 3991 8,330,550 1.75% 2.88% Fresh Long
08 Sep, 2022 1764.9 1777.7 1754 1773.7 2141 8,246,000 0.93% -1.04%
09 Sep, 2022 1777.4 1804.35 1750.5 1755.45 3309 8,150,050 -1.03% -1.19% Long Unwinding
12 Sep, 2022 1757 1778.35 1750.3 1774.8 1855 8,085,450 1.1% -0.81% Short Covering
13 Sep, 2022 1782.55 1813.9 1780.9 1796.4 2285 7,948,650 1.22% -1.75% Short Covering
14 Sep, 2022 1786.8 1802.9 1775.35 1784.4 2809 7,934,875 -0.67% -0.17%
15 Sep, 2022 1792 1819.05 1780.05 1809.65 3006 7,886,900 1.42% -0.61% Short Covering
16 Sep, 2022 1815 1815 1732.4 1748.6 4224 7,635,625 -3.37% -3.4% Long Unwinding
19 Sep, 2022 1739.85 1768.55 1730.55 1753.4 1879 7,599,525 0.27% -0.48%
20 Sep, 2022 1759.4 1773.95 1732.85 1742.35 3758 7,551,550 -0.63% -0.64%
21 Sep, 2022 1740 1749.75 1709.6 1722.55 2530 7,465,100 -1.14% -1.17% Long Unwinding
22 Sep, 2022 1721 1737.15 1701 1734.55 2064 7,417,125 0.7% -0.65%
23 Sep, 2022 1722.3 1735.15 1692.6 1697.2 2434 6,948,300 -2.15% -7.24% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 0.05 0.05 0.05 0.05 0 475
1400.00 0.25 0.25 0.25 0.25 0 19,475
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 0.3 0.3 0.1 0.25 -475 85,97525.86
1520.00 3 0 8,550
1540.00 0.5 0.5 0.5 0.5 -475 2,375
950 0 161.85 1560.00 0.55 0.55 0.55 0.55 -950 28,02529.5
1,900 0 195.25 1580.00 1.05 1.05 1.05 1.05 -475 6,6503.5
34,200 -1,425 115 115 101.05 101.1 1600.00 1.75 2.8 1.1 2.6 -9,975 122,5503.58
14,250 0 114.5 1620.00 1.6 3.85 1.6 3.6 475 83,1255.83
19,000 0 70.3 70.3 61.2 61.2 1640.00 5 6.6 3.5 6.1 14,250 128,7256.78
163,875 -2,850 62.65 63.3 45.4 45.9 1660.00 7.9 10.8 5.5 9.95 9,500 95,0000.58
23,750 -1,900 50.8 50.8 40.1 45.2 1680.00 8.95 17.1 8.9 16.55 17,100 85,9753.62
60,800 -3,325 49.4 49.4 21.7 22.9 1700.00 17 27.75 14 25.55 -26,600 161,0252.65
53,200 16,625 37 37 14.05 15.35 1720.00 27.9 38.85 21.5 37.3 -4,750 131,5752.47
145,350 41,800 24.05 25.25 9.1 9.6 1740.00 31.2 53 31 51.35 -3,800 47,9750.33
110,675 -7,600 18.55 18.7 5.55 5.95 1760.00 56.5 69.2 54.55 68.15 -4,275 80,7500.73
90,725 -7,600 11 12 3.4 3.75 1780.00 66.95 82.75 66.95 82.5 3,325 87,4000.96
264,575 -16,150 9.35 9.35 2.55 2.75 1800.00 90.1 103 89.4 103 -10,450 55,5750.21
142,025 6,650 6.8 7 1.95 2.1 1820.00 108.9 0 1,4250.01
67,450 -38,000 4.95 5 1.3 1.5 1840.00 115.45 0 8,5500.13
212,800 -8,075 3.2 3.2 0.85 1 1860.00 130.6 0 7,1250.03
38,950 -5,700 2.05 2.65 0.8 1 1880.00no data
211,375 -112,575 2.55 2.85 0.85 1.1 1900.00 167.15 0 3,8000.02
31,350 -8,550 1 1.15 0.75 0.95 1920.00no data
38,000 -13,775 1.5 1.5 0.8 0.85 1940.00no data
9,975 -950 1.05 1.25 0.9 1.2 1960.00no data
25,650 950 1.25 1.3 0.75 0.8 1980.00no data
36,100 0 1.1 1.1 0.75 0.95 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 0.5 0.5 0.5 0.5 -475 19,475
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 0.5 0.55 0.25 0.25 -3,325 86,45026
1520.00 3 0 8,550
1540.00 1.65 0 2,850
950 0 161.85 1560.00 1.75 1.75 1.75 1.75 0 28,97530.5
1,900 0 195.25 1580.00 2.1 2.1 2 2 475 7,1253.75
35,625 -1,425 124.9 129.5 117.9 129.5 1600.00 3.6 3.7 1.65 1.75 -4,275 132,5253.72
14,250 0 114.5 1620.00 4.95 5.25 2 2.15 -15,200 82,6505.8
19,000 -475 88.45 88.45 74.4 83 1640.00 7.3 8.1 3.2 3.25 9,500 114,4756.03
166,725 0 74 78.1 52.75 77.7 1660.00 10.35 12.6 4.95 5.15 10,925 85,5000.51
25,650 0 54 59 48.95 55 1680.00 13.5 19.65 8.35 8.65 16,625 68,8752.69
64,125 2,375 45.2 51.55 30.4 49.45 1700.00 23.5 29 13.1 14.05 36,575 187,6252.93
36,575 10,450 35 37 22.35 36.1 1720.00 32.4 40.95 20.45 21.25 9,500 136,3253.73
103,550 17,100 24.95 27.7 15.25 25.7 1740.00 43.25 53 29.6 31.2 -20,425 51,7750.5
118,275 -9,025 16.85 19.55 10.25 18.05 1760.00 57 69.6 39.2 41.25 -12,350 85,0250.72
98,325 -8,550 13.05 13.8 7.45 12.5 1780.00 68.1 78.6 55.65 58.8 -475 84,0750.86
280,725 -20,425 9 10.2 5.55 9.3 1800.00 85.35 104.85 74.05 75.65 -17,100 66,0250.24
135,375 12,825 7.55 8 4.4 7.15 1820.00 108.9 108.9 108.9 108.9 -475 1,4250.01
105,450 14,250 5.1 6.1 3.25 5 1840.00 121.55 138.5 115.45 115.45 -950 8,5500.08
220,875 -4,275 3.25 4.15 2.3 3.3 1860.00 130.6 130.6 130.6 130.6 -475 7,1250.03
44,650 1,425 2.05 2.95 2 2.75 1880.00no data
323,950 -3,325 3.35 3.35 1.65 2.45 1900.00 167.15 0 3,8000.01
39,900 0 1.7 1.7 1.45 1.45 1920.00no data
51,775 -13,300 2.2 2.25 1.05 1.7 1940.00no data
10,925 -2,375 1.3 1.95 1 1.55 1960.00no data
24,700 -1,425 1.55 1.55 0.85 1.3 1980.00no data
36,100 -2,375 1 1.35 0.85 1.2 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1 0 19,950
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 0.9 0.95 0.5 0.55 475 89,77527
1520.00 3 0 8,550
1540.00 1.65 0 2,850
950 0 161.85 1560.00 1.75 1.75 1.75 1.75 475 28,97530.5
1,900 0 195.25 1580.00 2 0 6,6503.5
37,050 -3,800 124.4 140.05 116 140.05 1600.00 3.1 5.8 2.75 3.75 -8,550 136,8003.69
14,250 -475 103.2 114.5 103.2 114.5 1620.00 4.5 4.95 4.5 4.95 0 97,8506.87
19,475 -475 98.55 100.65 98.55 100.65 1640.00 6 11 5.8 7.6 -10,450 104,9755.39
166,725 0 85 85 64.95 73.55 1660.00 7.8 15.6 7.45 11.3 8,550 74,5750.45
25,650 0 60.1 60.1 60.1 60.1 1680.00 15.5 22 13 16.65 -11,400 52,2502.04
61,750 -5,700 58 59.25 39.9 46.6 1700.00 19.05 30.4 16.55 23.5 -30,400 151,0502.45
26,125 6,175 40 45 30.2 35 1720.00 31.15 40.3 24.05 32.2 4,750 126,8254.85
86,450 -19,000 38.65 40 22.9 25.75 1740.00 36.1 52.95 33 43.3 -10,450 72,2000.84
127,300 19,950 30.95 33.85 16.7 18.65 1760.00 43.1 65 42.1 55.5 -2,850 97,3750.76
106,875 4,750 19.2 22 12.25 13.6 1780.00 64.25 73.75 60.3 67.95 1,425 84,5500.79
301,150 -63,175 16.45 18 8.6 9.95 1800.00 88.25 96.05 86 87 -1,425 83,1250.28
122,550 10,450 12 12.5 6.35 7.55 1820.00 95.9 95.9 95.9 95.9 -475 1,9000.02
91,200 -8,550 9.25 9.3 4.6 5.55 1840.00 106.9 127.25 106.85 127.25 -950 9,5000.1
225,150 -16,625 6.5 6.75 3.2 3.7 1860.00 125.65 0 7,6000.03
43,225 4,750 4 4.35 2.8 3.15 1880.00no data
327,275 52,725 4.55 4.65 2.45 2.75 1900.00 167.15 0 3,8000.01
39,900 5,700 2.7 3.05 1.9 1.95 1920.00no data
65,075 -3,800 2.85 3.1 1.45 1.65 1940.00no data
13,300 2,850 1.55 1.8 1.3 1.3 1960.00no data
26,125 -2,375 1.5 1.65 1.15 1.3 1980.00no data
38,475 -12,825 1.4 1.55 1 1.3 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1 0 19,950
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 1.1 1.3 0.65 0.8 -1,425 89,30026.86
1520.00 3 0 8,550
1540.00 1.65 0 2,850
950 0 161.85 1560.00 2.2 2.2 1.5 1.65 5,225 28,50030
1,900 0 195.25 1580.00 2 0 6,6503.5
40,850 950 144.1 164.7 140 149.4 1600.00 3.8 5.55 2.6 3 26,600 145,3503.56
14,725 0 126.6 126.6 124.55 124.55 1620.00 4.05 4.85 3.7 3.95 -4,275 97,8506.65
19,950 -950 111 111 107 109.6 1640.00 6.7 7 3.35 5.95 4,750 115,4255.79
166,725 0 88.3 95.3 88.3 92.35 1660.00 10.5 12.05 8.2 8.8 -2,375 66,0250.4
25,650 950 77 78.35 73.15 73.15 1680.00 15.45 15.5 11.9 13.4 -6,175 63,6502.48
67,450 4,275 71.3 71.3 59.85 62.55 1700.00 20 23.25 15.05 18.7 51,775 181,4502.69
19,950 1,425 55 55 46 52.4 1720.00 30.65 31.1 22.5 26.1 2,375 122,0756.12
105,450 59,850 46.5 46.8 35.05 38.45 1740.00 30.35 61.4 30.2 35.35 22,800 82,6500.78
107,350 38,475 36.5 42.35 27 29.2 1760.00 46 53.15 37.1 46.05 -1,425 100,2250.93
102,125 28,025 27.5 33.9 18.15 21.75 1780.00 62.9 63.45 55.05 59.35 0 83,1250.81
364,325 1,425 20.75 26 15.2 16.85 1800.00 72.55 72.55 72.55 72.55 0 84,5500.23
112,100 -9,975 17.1 18 11.05 12.65 1820.00 90.95 90.95 90.95 90.95 475 2,3750.02
99,750 21,375 13.15 14.15 8.15 9.4 1840.00 102 111.4 101.95 111.4 950 10,4500.1
241,775 3,800 9.95 11.5 6 6.95 1860.00 120.65 125.65 120.65 125.65 1,425 7,6000.03
38,475 475 6.5 6.95 4.9 5.6 1880.00no data
274,550 33,250 7.2 7.2 4.1 4.75 1900.00 143.1 167.15 143.1 167.15 -475 3,8000.01
34,200 6,175 4.4 4.4 2.85 3.6 1920.00no data
68,875 30,400 3 4.1 2.65 3 1940.00no data
10,450 -5,700 3 3 2.35 2.6 1960.00no data
28,500 -1,425 2.9 2.95 1.85 2.25 1980.00no data
51,300 6,175 2.3 2.55 1.6 1.85 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1 0 19,950
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 2.95 2.95 0.95 1.15 -475 90,72527.29
1520.00 3 0 8,550
1540.00 1 2.2 1 1.65 475 2,850
950 0 161.85 1560.00 2.1 2.4 2 2.2 1,425 23,27524.5
1,900 0 195.25 1580.00 2 0 6,6503.5
39,900 -1,900 155 160.1 155 157.35 1600.00 7 7 3.35 3.75 8,550 118,7502.98
14,725 0 151.2 1620.00 9.1 0 102,1256.94
20,900 0 117.6 117.6 117.6 117.6 1640.00 11 11.95 6.45 6.7 2,850 110,6755.3
166,725 0 98.35 1660.00 13.8 13.8 8.9 9.5 8,075 68,4000.41
24,700 -4,275 82.8 82.8 79.9 79.95 1680.00 18.7 21.85 12.6 13.35 0 69,8252.83
63,175 -1,425 64 84.6 64 71.3 1700.00 26.9 30 16.1 18 -36,575 129,6752.05
18,525 475 62 69 60.25 61.9 1720.00 35 36.95 22 23.2 -1,425 119,7006.46
45,600 5,225 48.2 55.3 39.45 46.45 1740.00 44.95 48 29.25 32.95 9,025 59,8501.31
68,875 7,125 38 47 32 36.2 1760.00 45 47.5 38.5 42.05 -5,700 101,6501.48
74,100 3,800 32.35 38 24.25 28.5 1780.00 64.65 0 83,1251.12
362,900 14,725 25.5 30.5 19 22.05 1800.00 53.2 68.15 53.2 67.1 -950 84,5500.23
122,075 5,225 20.55 24.35 15.45 16.95 1820.00 90.85 91.8 90.85 91.8 950 1,9000.02
78,375 9,500 13.15 18.5 11.9 13.05 1840.00 97.5 98.95 97.5 98.95 475 9,5000.12
237,975 -4,750 12.55 14 9 9.6 1860.00 120.9 120.9 109.55 109.55 3,800 6,1750.03
38,000 0 9.7 10.95 7.55 8.05 1880.00no data
241,300 22,800 7.55 9.6 5.9 6.8 1900.00 154.45 159.1 140.05 154.15 950 4,2750.02
28,025 -950 6.85 6.85 4.1 4.45 1920.00no data
38,475 7,600 5.6 5.65 3.8 4.2 1940.00no data
16,150 6,175 5 5.1 3.2 3.65 1960.00no data
29,925 2,375 4.95 4.95 2.7 3.1 1980.00no data
45,125 11,400 3.45 3.8 2.25 2.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1 1 1 1 -475 19,950
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 1.25 2.9 1.25 1.4 950 91,20027.43
1520.00 3 0 8,550
1540.00 2.4 2.4 2.4 2.4 0 2,375
950 0 161.85 1560.00 2.3 5.25 2.3 3 -9,025 21,85023
1,900 0 195.25 1580.00 2 0 6,6503.5
41,800 -1,900 165 165 144 152 1600.00 2.5 9.15 2.45 5.75 -2,850 110,2002.64
14,725 0 151.2 151.2 151.2 151.2 1620.00 4.5 9.1 4.5 9.1 -475 102,1256.94
20,900 -4,750 154.15 154.15 110 110 1640.00 4.5 14.8 4.45 10 -2,375 107,8255.16
166,725 0 122.15 122.15 98.35 98.35 1660.00 6.7 19.6 6.2 13.7 -29,925 60,3250.36
28,975 -1,900 134.15 134.15 80 90 1680.00 11.95 26.1 9.6 18.85 7,600 69,8252.41
64,600 0 105.4 119 64.9 72.8 1700.00 11.3 32.9 10.85 25.15 -44,650 166,2502.57
18,050 -2,375 99.15 99.15 53.4 60.95 1720.00 16 40.9 15.2 30.7 43,700 121,1256.71
40,375 0 80 80.65 44.5 49.8 1740.00 21 49.95 20 39.7 -10,450 50,8251.26
61,750 13,775 71.9 71.9 36.5 40.15 1760.00 25.4 60.55 25.4 51.65 23,275 107,3501.74
70,300 13,775 50.35 62.25 28.55 32.35 1780.00 33 74 33 64.65 32,775 83,1251.18
348,175 21,850 50 52.1 22.5 25.9 1800.00 45.45 87.65 43 77.95 16,625 85,5000.25
116,850 10,925 38 44 18 20.45 1820.00 60.45 62 60.45 62 950 9500.01
68,875 -1,900 28 35.9 14.25 16.25 1840.00 75.45 108 75.45 106 -475 9,0250.13
242,725 -11,400 23.9 28.85 11.3 12.55 1860.00 87.25 87.3 87.25 87.3 475 2,3750.01
38,000 11,875 20 22 9.1 10.45 1880.00no data
218,500 -20,900 20.05 21.2 7.75 8.75 1900.00 116.65 157.3 116.3 157.3 950 3,3250.02
28,975 3,325 16 16 6.45 7.05 1920.00no data
30,875 -1,900 10.95 14.1 5.05 5.6 1940.00no data
9,975 6,175 9 12 4.85 5 1960.00no data
27,550 2,375 9 10.95 3.6 3.95 1980.00no data
33,725 -950 7.5 9.4 3.25 3.6 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1.75 1.75 1.75 1.75 0 20,425
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 1.05 1.05 0.75 0.8 -2,375 90,25027.14
1520.00 3 0 8,550
1540.00 2.5 0 2,375
950 0 161.85 1560.00 1.65 1.7 1.65 1.7 -475 30,87532.5
1,900 0 195.25 1580.00 2 0 6,6503.5
43,700 0 201 201 197.2 197.2 1600.00 3.55 3.55 2.2 2.5 -475 113,0502.59
14,725 -950 188.05 188.1 188.05 188.1 1620.00 4.2 4.2 4.2 4.2 475 102,6006.97
25,650 -475 170 171.45 170 171.45 1640.00 5.8 5.9 3.7 4 1,425 110,2004.3
166,725 0 141.15 158.4 141.15 158.4 1660.00 9.05 9.05 5.4 5.55 13,775 90,2500.54
30,875 950 123.5 140 123.5 140 1680.00 8.4 12 7.3 7.65 -11,875 62,2252.02
64,600 -3,325 102.6 125.75 99.9 125.6 1700.00 13.05 15.35 9.7 10.4 44,175 210,9003.26
20,425 -2,375 89.75 102 89.75 101.95 1720.00 20.6 20.6 12.7 14.25 36,575 77,4253.79
40,375 -2,375 73.65 96 73.65 89.15 1740.00 23.9 26 17 19.35 8,550 61,2751.52
47,975 -2,850 60.1 80 60 74.5 1760.00 30.7 34 23.05 24.55 -2,850 84,0751.75
56,525 -16,150 51.9 68.2 47.7 62.45 1780.00 46.1 46.1 30 32.9 -6,650 50,3500.89
326,325 -74,100 43.75 57.4 38.7 52.05 1800.00 53.25 55.5 38.35 41.7 28,025 68,8750.21
105,925 23,750 34 48 31.65 43.15 1820.00no data
70,775 20,900 27.25 39 24.65 34.8 1840.00 75.15 75.15 58.85 58.85 0 9,5000.13
254,125 27,550 21.4 32.05 19.65 28.2 1860.00 78.9 78.9 78 78 1,425 1,9000.01
26,125 3,325 17.4 27.25 16.9 23.25 1880.00no data
239,400 61,750 13.55 23.85 12.5 19.7 1900.00 122.65 122.95 104.55 104.55 -475 2,3750.01
25,650 14,250 10.5 20 10.5 16.05 1920.00no data
32,775 1,900 9.2 16.35 8.15 13.2 1940.00no data
3,800 -4,275 13.2 13.5 10.95 11.4 1960.00no data
25,175 3,325 6.05 11.7 5.75 9.5 1980.00no data
34,675 24,225 5.55 10.55 4.75 8.5 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1 1 1 1 -475 20,425
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 0.9 1.2 0.9 1.2 -2,850 92,62527.86
1520.00 3 0 8,550
1540.00 2.5 0 2,375
950 0 161.85 1560.00 1.8 2.1 1.8 2.05 475 31,35033
1,900 0 195.25 1580.00 2 2 2 2 0 6,6503.5
43,700 0 187.1 199.15 187.1 195.65 1600.00 3 3.8 2.55 3.4 -8,075 113,5252.6
15,675 0 176.95 1620.00 3.6 0 102,1256.52
26,125 -1,425 145.5 163.1 145.5 148.85 1640.00 4.5 6.5 4.05 5.65 -1,425 108,7754.16
166,725 0 129.5 139.15 129.5 139.15 1660.00 7.45 9.05 6.3 8.5 -11,400 76,4750.46
29,925 0 123.25 129 122.6 129 1680.00 9.5 12.15 8 10.95 8,075 74,1002.48
67,925 -4,275 101.7 109 91.1 95.9 1700.00 14.45 17 10.9 15.45 9,975 166,7252.45
22,800 -4,275 81.2 91.5 81.2 82.65 1720.00 17 22 16 20.6 950 40,8501.79
42,750 -1,425 70.35 80 69 75.8 1740.00 27 29.9 20.4 28.3 -9,025 52,7251.23
50,825 -3,800 63 69.9 53.1 59.95 1760.00 36 37.25 28 34.45 1,425 86,9251.71
72,675 3,325 46 60 44.95 49.05 1780.00 37.85 48.6 35.15 46.1 9,500 57,0000.78
400,425 65,075 38 51.3 35.35 41.65 1800.00 48 59.45 44.7 55.25 0 40,8500.1
82,175 -475 34.5 42 29.3 33.3 1820.00no data
49,875 475 25.45 33.75 22.95 27.25 1840.00 80.1 80.1 76.4 76.4 475 9,5000.19
226,575 -2,375 20.45 26.7 17 21.5 1860.00 138.95 0 4750
22,800 -475 16.7 20.95 14.5 17.4 1880.00no data
177,650 24,700 6.95 18 6.95 14.65 1900.00 125 125 116.3 116.3 475 2,8500.02
11,400 9,500 9.7 14.35 8 11.95 1920.00no data
30,875 -3,800 8 11.65 6.05 9.9 1940.00no data
8,075 -2,375 5 10.2 4.95 8.15 1960.00no data
21,850 -21,375 3.9 8.85 3.9 7.2 1980.00no data
10,450 10,450 5.55 7.8 4.05 6.25 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0 2,850
1380.00 9.5 0 475
1400.00 0.25 0.25 0.25 0.25 0 20,900
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 1.2 1.4 0.8 0.8 -2,850 95,47528.71
1520.00 3 0 8,550
1540.00 2.5 0 2,375
950 0 161.85 1560.00 2 2 1.7 1.8 1,425 30,87532.5
1,900 0 195.25 1580.00 0.8 0.8 0.8 0.8 0 6,6503.5
43,700 0 189 210 189 210 1600.00 3.15 3.15 2.55 2.85 3,325 121,6002.78
15,675 -475 176.95 176.95 176.95 176.95 1620.00 2.85 3.6 1.25 3.6 -1,900 102,1256.52
27,550 -2,375 160.15 162.05 160.05 160.75 1640.00 5.05 5.1 4.2 4.7 -8,075 110,2004
166,725 0 137.2 150 137.2 150 1660.00 6 7.15 5.6 6.3 12,350 87,8750.53
29,925 -475 115 140 114.95 122.5 1680.00 11.3 11.3 7.7 8.65 -4,750 66,0252.21
72,200 -10,925 97 124.75 97 107.75 1700.00 12.05 14.7 10.5 11.65 -13,775 156,7502.17
27,075 -2,850 95 103 90.05 91.15 1720.00 21.8 21.8 14.5 15.9 -3,800 39,9001.47
44,175 -2,375 77.75 90.5 75.25 77 1740.00 22.1 23.95 19.3 21.6 7,125 61,7501.4
54,625 -13,775 55 78 54.95 63.45 1760.00 33 33 25.3 28.2 -475 85,5001.57
69,350 -48,925 44.95 66 44.95 52.5 1780.00 40 40 32.5 36.9 2,850 47,5000.68
335,350 49,875 36.4 55.95 35.8 43.05 1800.00 46 50.45 42 47.05 12,825 40,8500.12
82,650 39,900 39.25 46.1 32.85 34.5 1820.00no data
49,400 -7,125 23.8 36.85 23.1 27.2 1840.00 72 72 65.1 69.05 0 9,0250.18
228,950 -2,375 31 31 19.5 21.25 1860.00 138.95 0 4750
23,275 -475 17.5 22 15.3 17.15 1880.00no data
152,950 -8,075 11.2 19.4 11.05 13.2 1900.00 115.1 118.1 114.95 118 0 2,3750.02
1,900 1,425 19.05 19.05 9.5 9.55 1920.00no data
34,675 -2,375 7.4 12.25 7 8.25 1940.00no data
10,450 9,500 7.65 9.55 5.3 6.5 1960.00no data
43,225 17,575 4 8.05 4 5.3 1980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 0.25 0.25 0.25 0 2,850
1380.00 9.5 0 475
1400.00 1.45 0 20,900
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 1.6 2.35 1.45 1.7 -4,275 98,32529.57
1520.00 3 0 8,550
1540.00 2.5 0 2,375
950 0 161.85 1560.00 3.2 4.4 2.65 2.65 -34,675 29,45031
1,900 0 195.25 1580.00 5.35 0 6,6503.5
43,700 0 164.1 180 164.1 180 1600.00 4.95 5.85 3.7 4.1 -4,275 118,2752.71
16,150 0 140.9 140.9 140.9 140.9 1620.00 7.2 7.2 4.5 4.55 -475 104,0256.44
29,925 -475 126.05 137.6 126.05 137.6 1640.00 9.05 9.55 6.05 6.65 34,675 118,2753.95
166,725 -1,425 108.35 122.05 108.35 122 1660.00 12.45 12.45 9.1 9.25 -3,800 75,5250.45
30,400 -950 90.45 98 90.45 97 1680.00 11.65 16.65 11.6 12.2 -2,375 70,7752.33
83,125 -15,675 78.2 93 78.2 90.3 1700.00 22.4 22.75 16.15 16.9 3,325 170,5252.05
29,925 -2,375 63.5 83.05 63.5 75.5 1720.00 24.45 26.25 21.8 22.35 -13,775 43,7001.46
46,550 -2,375 51.55 63.5 51.55 61.4 1740.00 37.75 37.75 28.65 29.2 3,800 54,6251.17
68,400 -5,700 43.45 54 43.35 52.05 1760.00 43.3 47.85 36.8 37.9 5,225 85,9751.26
118,275 -10,925 34.95 44.25 33.8 42.55 1780.00 50 50 50 50 0 44,6500.38
285,475 39,900 28.4 36.1 26.95 34.05 1800.00 67 67 61 65.5 1,425 28,0250.1
42,750 5,700 23.55 28 20.9 26.7 1820.00no data
56,525 -5,225 17.7 22 15.9 20.9 1840.00 100.95 100.95 100.9 100.9 0 9,0250.16
231,325 101,175 14.25 17.1 11.95 16.25 1860.00 138.95 0 4750
23,750 1,900 11 14.3 10.75 11.85 1880.00no data
161,025 30,875 9.45 11.8 5 10.15 1900.00 150.45 150.45 145.35 145.7 475 2,3750.01
475 475 11.8 11.8 11.8 11.8 1920.00no data
37,050 5,225 5.35 6.8 4 6.1 1940.00no data
950 0 5.8 5.8 5.8 5.8 1960.00no data
25,650 0 3.5 4.2 2.25 3.65 1980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.2 0 2,850
1380.00 9.5 0 475
1400.00 1.15 1.55 1.15 1.45 0 20,900
1440.00 2.5 0 1,425
1460.00 0.55 0 475
3,325 0 275 1500.00 1.4 1.75 1.05 1.4 950 102,60030.86
1520.00 3 0 8,550
1540.00 2.5 2.5 2.5 2.5 475 2,375
950 0 161.85 1560.00 2.65 5 2.25 3.35 -5,700 64,12567.5
1,900 0 195.25 1580.00 5.35 0 6,6503.5
43,700 -950 182.85 195.1 182.85 195.1 1600.00 4.55 5.85 3.3 5.5 -22,325 122,5502.8
16,150 0 186.9 186.9 142.45 142.45 1620.00 6.7 7.7 4.3 7.05 72,200 104,5006.47
30,400 -475 145.2 145.2 129 129 1640.00 8 10.05 5.45 9.6 13,775 83,6002.75
168,150 -475 138.4 139.8 115.5 115.5 1660.00 7.8 13.2 7.05 12.85 10,925 79,3250.47
31,350 -3,800 125.35 130 89.1 90.45 1680.00 13 17.65 9.55 16.8 -8,075 73,1502.33
98,800 -1,425 92.85 114 73.75 75.6 1700.00 17.15 23.75 12.65 22.4 -19,950 167,2001.69
32,300 -13,775 82.5 100.5 63.7 67 1720.00 20 30.75 17.05 29.45 -8,075 57,4751.78
48,925 -32,775 71.85 86.6 48.95 54.5 1740.00 30 39.8 22.6 38.15 3,800 50,8251.04
74,100 -15,200 57.85 72.6 40.4 43.1 1760.00 38.75 50.3 29.65 47.65 48,925 80,7501.09
129,200 91,200 47 62.5 32.6 35.35 1780.00 49 60 38.2 60 44,650 44,6500.35
245,575 17,100 39.95 53.35 22.5 28.4 1800.00 58 74.5 48.05 74 10,450 26,6000.11
37,050 12,350 30 43.65 20.6 23.25 1820.00no data
61,750 9,500 25.85 35.75 15.95 17.65 1840.00 79.35 97.25 79.35 97.25 -950 9,0250.15
130,150 72,200 21.45 29.3 12.35 14.25 1860.00 138.95 0 4750
21,850 1,900 19.7 24.2 13 13 1880.00no data
130,150 -16,625 13.2 20 7.7 9.25 1900.00 127.5 127.65 127.5 127.65 -475 1,9000.01
31,825 7,125 9 13.25 4.7 5.75 1940.00no data
950 950 6 6 6 6 1960.00no data
25,650 18,525 6 8.65 3.15 3.8 1980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.2 0 2,850
1380.00 9.5 0 475
1400.00 1.15 1.15 1.15 1.15 0 20,900
1440.00 2.5 0 1,425
1460.00 0.55 0.55 0.55 0.55 0 475
3,325 0 275 275 275 275 1500.00 2.65 2.65 0.7 1.4 -24,225 101,65030.57
3,325 0 120 1520.00 3 0 8,5502.57
1540.00 3.5 0 1,900
950 0 161.85 1560.00 3.7 3.7 3.05 3.2 14,725 69,82573.5
1,900 0 194 195.25 190 195.25 1580.00 5.35 0 6,6503.5
44,650 0 172 177 167 177 1600.00 6.1 6.55 4.9 5.2 475 144,8753.24
16,150 0 136.9 1620.00 7.5 7.5 6.5 6.7 -9,025 32,3002
30,875 -1,425 137 143.35 137 140.2 1640.00 11.15 11.3 8.15 8.5 10,925 69,8252.26
168,625 -475 118 119.65 118 119.65 1660.00 14.95 15 10.8 11.05 1,425 68,4000.41
35,150 -950 96.55 110 96.55 109 1680.00 18.55 18.55 13 14.25 7,600 81,2252.31
100,225 -20,425 85.15 96 81.75 92.85 1700.00 22.95 25.1 18.65 19.1 28,500 187,1501.87
46,075 -1,900 69.75 80 68.85 78.95 1720.00 32 32 24.3 24.75 475 65,5501.42
81,700 -44,650 59.05 69.6 48.9 65.25 1740.00 40.1 41 31.35 32.6 9,975 47,0250.58
89,300 -9,025 48.25 58 45.5 54.95 1760.00 48.2 48.2 40 41.1 28,500 31,8250.36
38,000 -475 41 48.75 38.75 45.35 1780.00no data
228,475 -30,400 33.5 40.3 31.75 36.9 1800.00 67.55 69 62 62.8 950 16,1500.07
24,700 -2,850 27.55 32.95 26.55 29.9 1820.00no data
52,250 -8,550 25.1 26.85 20.9 24.1 1840.00 99.3 99.3 97.45 97.45 -1,425 9,9750.19
57,950 8,075 17.15 21.75 17 19.1 1860.00 138.95 0 4750.01
19,950 17,575 13.25 17.8 13.25 15.15 1880.00no data
146,775 23,750 12.5 14.45 10.15 12.2 1900.00 143.05 143.05 135.05 136.75 475 2,3750.02
24,700 2,850 7 9.2 6.5 7.5 1940.00no data
7,125 7,125 5 5.8 4.05 4.65 1980.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.2 0.2 0.2 0.2 0 2,850
1380.00 9.5 0 475
1400.00 0.9 1.4 0.9 1.4 1,425 20,900
1440.00 2.5 0 1,425
1460.00 2.5 0 475
3,325 0 193.65 1500.00 3.65 3.65 2.4 2.65 1,425 125,87537.86
3,325 0 120 1520.00 4 4 3 3 -950 8,5502.57
1540.00 3.5 0 1,900
950 0 161.85 1560.00 5.7 6.3 4.55 4.65 -4,275 55,10058
1,900 -1,900 154 184 154 184 1580.00 5.5 5.5 5.2 5.35 -475 6,6503.5
44,650 0 140 165.75 140 164.6 1600.00 10.9 10.9 6.85 7.05 8,075 144,4003.23
16,150 -475 127.85 136.9 127.75 136.9 1620.00 9.4 12.5 8.8 8.9 7,125 41,3252.56
32,300 -1,900 109.3 130 109.3 128.65 1640.00 15.3 16.25 11.05 11.45 -7,600 58,9001.82
169,100 -1,900 87.9 111 87.9 111 1660.00 22.8 23 14.5 14.95 9,025 66,9750.4
36,100 -6,650 68 96 68 95.5 1680.00 25.65 27.2 18.95 19.35 4,275 73,6252.04
120,650 -65,550 56.15 83.05 51 81.75 1700.00 38.85 38.85 24 25.1 38,950 158,6501.31
47,975 -24,700 48.85 71.5 48.85 68.7 1720.00 43 44.65 31.05 31.85 16,150 65,0751.36
126,350 59,850 40.2 60 39 57.95 1740.00 51.75 54 39.25 40.65 30,400 37,0500.29
98,325 51,775 35.05 50.95 29 48.2 1760.00 65 65 49.5 50.2 2,850 3,3250.03
38,475 20,900 28 41.15 25.1 40 1780.00no data
258,875 51,300 21.3 34.75 19.85 32.65 1800.00 91.15 91.25 72.45 73.3 1,900 15,2000.06
27,550 8,550 19.6 27 19 26.35 1820.00no data
60,800 33,250 14 22.9 14 21.15 1840.00 115.65 118.4 113.75 116.55 11,400 11,4000.19
49,875 950 11.45 17.6 11.45 17.3 1860.00 138.95 0 4750.01
2,375 950 12.25 12.7 10.55 12.5 1880.00no data
123,025 21,375 6.1 14.75 6 11 1900.00 161.6 161.6 161.6 161.6 1,900 1,9000.02
21,850 16,625 4.85 10.05 4.6 6.95 1940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 2,850
1380.00 9.5 0 475
1400.00 1.55 1.6 0.8 0.9 950 19,475
1440.00 2.5 0 1,425
1460.00 2.5 0 475
3,325 0 193.65 1500.00 3.25 3.55 2.5 2.6 -17,100 124,45037.43
3,325 0 120 1520.00 8.1 8.1 8.1 8.1 475 9,5002.86
1540.00 5.4 5.4 3.5 3.5 950 1,900
950 475 161.85 161.85 161.85 161.85 1560.00 6.7 7.1 5.25 5.7 -9,500 59,37562.5
3,800 0 140 1580.00 11 0 7,1251.88
44,650 0 130 130 130 130 1600.00 11.75 11.75 8.45 9.25 -22,800 136,3253.05
16,625 -950 107.1 107.1 107 107 1620.00 13.5 14.85 11.4 12 -475 34,2002.06
34,200 -4,275 98.4 105.45 96.7 105 1640.00 18 18.95 14.85 15.5 3,800 66,5001.94
171,000 -2,375 80 90 80 90 1660.00 23.7 25.55 19.35 20.25 -14,250 57,9500.34
42,750 -23,750 70 77 63.1 73.85 1680.00 33 33 24.7 26.15 14,250 69,3501.62
186,200 -90,250 51.15 65.5 51.15 61.4 1700.00 40.85 42 32 34.5 22,325 119,7000.64
72,675 1,900 46.15 54 42.2 50.85 1720.00 50 51.5 40.65 43.45 48,925 48,9250.67
66,500 22,325 40 44.95 34.45 41.5 1740.00 62.1 62.1 54.5 54.5 5,225 6,6500.1
46,550 7,600 30 36.2 28 34.2 1760.00 76.1 0 4750.01
17,575 1,425 24 29.8 23.95 27.5 1780.00no data
207,575 31,350 20.4 24 17.85 22.35 1800.00 106 106 92.6 92.6 1,900 13,3000.06
19,000 4,275 15.85 18.75 14.2 17.55 1820.00no data
27,550 -475 11.3 14.4 11.15 13 1840.00no data
48,925 475 9.7 11.95 9.15 11.45 1860.00 138.95 138.95 138.95 138.95 475 4750.01
1,425 950 8.75 9.45 7.85 9.45 1880.00no data
101,650 23,275 6.55 7.95 5.4 7.1 1900.00no data
5,225 5,225 4 4.85 3.25 4.85 1940.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 2,850
1380.00 9.5 0 475
1400.00 1.75 1.75 1.75 1.75 -475 18,525
1440.00 2.5 0 1,425
1460.00 2.5 2.5 2.5 2.5 475 475
1480.00 18.85 0 950
3,325 0 193.65 1500.00 5.75 5.8 3.55 3.7 8,075 141,55042.57
3,325 0 120 1520.00 6.7 0 9,0252.71
1540.00 11 0 950
475 0 135.1 1560.00 10 10 6.9 7.2 -6,650 68,875145
3,800 1,425 140 140 140 140 1580.00 11 11 11 11 0 7,1251.88
44,650 -2,850 107.85 128.8 107.8 127.05 1600.00 17.5 18.9 11.4 11.7 11,875 159,1253.56
17,575 -950 108 110 108 109.5 1620.00 15 15.2 14 14.55 2,375 34,6751.97
38,475 -1,900 80.65 93.8 80.65 93.4 1640.00 30 30.15 19.05 19.65 -21,850 62,7001.63
173,375 -950 66.75 83.1 61.6 80.1 1660.00 34.25 37 25 25.45 -1,425 72,2000.42
66,500 -44,650 55 69.55 52.8 67.55 1680.00 44.45 47 31.5 32.15 -1,425 55,1000.83
276,450 29,925 46.05 58.65 43 55.95 1700.00 55.1 56.65 39.65 40.85 30,875 97,3750.35
70,775 22,325 38.9 48.95 34.7 46.35 1720.00no data
44,175 -3,325 28.95 40 28.95 38.15 1740.00 67 67 62.45 62.45 950 1,4250.03
38,950 1,425 25 33.45 23.35 30.8 1760.00 76.1 76.1 76.1 76.1 475 4750.01
16,150 4,750 19 26.25 19 24.4 1780.00no data
176,225 28,500 16.75 21.6 14.5 19.8 1800.00 111.9 111.9 104.55 104.55 475 11,4000.06
14,725 6,175 12 17.2 11.5 15.85 1820.00no data
28,025 0 11.75 13.45 11.75 12.9 1840.00no data
48,450 -3,800 8.75 11.5 8.75 9.8 1860.00no data
475 0 8 9 7.25 7.8 1880.00no data
78,375 7,125 5.6 7.45 4.9 6.35 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 2,850
1380.00 9.5 0 475
1400.00 4.9 4.9 1.6 1.8 950 19,000
1440.00 2.5 2.5 2.5 2.5 0 1,425
1480.00 18.85 0 950
3,325 -475 193.7 193.7 193.65 193.65 1500.00 6.6 8 5 5.7 13,775 133,47540.14
3,325 0 120 1520.00 8.25 8.25 6.7 6.7 0 9,0252.71
1540.00 11 11 11 11 475 950
475 0 135.1 1560.00 12 12.5 9.6 10.95 28,025 75,525159
2,375 0 127.9 1580.00 20 20 11.15 12.3 475 7,1253
47,500 1,900 105 114 97.35 107 1600.00 18.9 23 15.35 18 4,750 147,2503.1
18,525 -1,900 89 92.95 84.95 90.7 1620.00 23.2 23.2 20.05 21.55 -950 32,3001.74
40,375 -1,425 72.95 86.5 72.95 81.4 1640.00 31.1 35.65 25.5 29.35 4,750 84,5502.09
174,325 -950 70.2 71 60.85 66.7 1660.00 36.35 44.3 32.6 35.65 950 73,6250.42
111,150 6,650 57 60.9 49 55.85 1680.00 45.7 54.1 40.1 44.7 13,775 56,5250.51
246,525 22,325 49.05 50.95 40.2 46.45 1700.00 59.6 64.45 49.55 54.95 7,600 66,5000.27
48,450 4,750 39 41.8 33.25 38.45 1720.00no data
47,500 9,500 29.45 34.3 26.7 31.05 1740.00 158 0 4750.01
37,525 -5,225 27.1 28.2 21.65 25.45 1760.00no data
11,400 950 24.75 24.75 20 20 1780.00no data
147,725 29,450 17.15 18 14.1 16.45 1800.00 126.35 126.4 126.35 126.4 -475 10,9250.07
8,550 -950 12.25 12.25 12 12 1820.00no data
28,025 3,800 10 11.8 9.05 11.05 1840.00no data
52,250 -3,800 7.8 9.15 7.35 8.85 1860.00no data
475 0 8 1880.00no data
71,250 15,200 5.55 6.1 4.6 5.55 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 2,850
1380.00 9.5 0 475
1400.00 1.45 1.8 1.45 1.8 -475 18,050
1440.00 2.5 2.5 2.5 2.5 475 1,425
1480.00 18.85 0 950
3,800 475 206 206 198.8 198.8 1500.00 7.8 8.1 5.25 6.35 -475 119,70031.5
3,325 0 120 1520.00 10 0 9,0252.71
1540.00 11.4 0 475
475 0 135.1 1560.00 13.3 13.35 10.3 11.4 2,375 47,500100
2,375 475 127.9 127.9 127.9 127.9 1580.00 17.35 17.35 13.9 13.9 -475 6,6502.8
45,600 -3,325 105.3 124 105.3 110.45 1600.00 23.05 24 16.05 18.5 21,375 142,5003.13
20,425 950 106.4 108.15 93.25 93.25 1620.00 22 24.5 20.5 23.2 -9,500 33,2501.63
41,800 -9,975 79 94.5 79 83 1640.00 32.05 32.05 25.65 29.45 -950 79,8001.91
175,275 -4,750 66.25 82 62.1 69.6 1660.00 40.6 41 31.7 36.4 3,325 72,6750.41
104,500 -17,100 54.25 69.35 50.8 59.3 1680.00 50 55 39.3 45.7 19,950 42,7500.41
224,200 25,650 45.85 59 40.9 48.9 1700.00 60.6 60.75 49 55.25 23,750 58,9000.26
43,700 14,250 37.5 49.2 36 40.55 1720.00no data
38,000 6,175 32.25 41.4 30.75 33.1 1740.00 158 0 4750.01
42,750 6,650 25 34 23.6 27.35 1760.00no data
10,450 -950 19.9 27.45 18.65 22.25 1780.00no data
118,275 -4,750 15.25 22.75 12.45 17.7 1800.00 122 123 114.9 123 950 11,4000.1
9,500 1,425 14.55 18 14.35 14.35 1820.00no data
24,225 14,725 10 14.5 9.7 11.95 1840.00no data
56,050 3,800 8.45 11.95 6.95 8.95 1860.00no data
475 475 8 8 8 8 1880.00no data
56,050 19,000 5.4 7.65 5.25 5.6 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.6 0 2,850
1380.00 9.5 0 475
1400.00 3.3 3.3 1.45 1.45 1,425 18,525
1440.00 14 0 950
1480.00 18.85 0 950
3,325 475 195 195 186.2 186.2 1500.00 7.6 9.15 6.65 6.95 6,175 120,17536.14
3,325 0 120 1520.00 10 10 10 10 475 9,0252.71
1540.00 11.4 11.4 11.4 11.4 475 475
475 0 135.1 1560.00 15.2 15.45 12.5 13.5 -4,750 45,12595
1,900 1,425 121.25 121.25 121.1 121.15 1580.00 16.55 18 15.8 17.4 -475 7,1253.75
48,925 -950 106 108.05 101.15 106.1 1600.00 21.95 23.9 19.5 21.5 11,875 121,1252.48
19,475 -9,025 99.5 99.5 91 94 1620.00 30.9 30.9 24.5 26.65 0 42,7502.2
51,775 -1,900 80 86.15 75.75 79.25 1640.00 30.2 36.5 30.2 33.2 -4,275 80,7501.56
180,025 -9,025 68.25 74.3 62 66.35 1660.00 46.45 46.65 38 41.45 11,875 69,3500.39
121,600 17,575 57.95 63.35 51.8 56.1 1680.00 57 57 46.85 50.55 6,175 22,8000.19
198,550 41,325 45.25 53.7 42.85 46.7 1700.00 63 63.5 56.6 60.6 8,075 35,1500.18
29,450 2,375 32.75 44.7 32.75 38.7 1720.00no data
31,825 950 31.45 37.3 28.45 32.15 1740.00 158 0 4750.01
36,100 -5,225 26.75 30.1 23.4 26.5 1760.00no data
11,400 2,850 19 23.3 19 21.75 1780.00no data
123,025 15,200 17.95 20.9 15.4 17.45 1800.00 135.8 135.8 132 132 950 10,4500.08
8,075 0 11.85 1820.00no data
9,500 4,750 19.65 19.65 10 12 1840.00no data
52,250 8,550 9.95 11.5 8.25 9.45 1860.00no data
37,050 20,900 8.95 9 5.55 6.45 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.7 0.7 0.6 0.6 -475 2,850
1380.00 9.5 0 475
1400.00 3 4.55 2.9 3.35 14,725 17,100
1440.00 14 0 950
1480.00 18.85 0 950
2,850 0 165 165 158 158 1500.00 10 16.8 8.35 9.3 20,900 114,00040
3,325 0 120 1520.00 12 12 12 12 -475 8,5502.57
475 0 135.1 1560.00 20.35 25.45 15.6 17.65 4,275 49,875105
475 475 96.3 105 96.3 105 1580.00 29.8 30 21 21 475 7,60016
49,875 -2,850 90 109 79.65 96.6 1600.00 35.1 49.2 23.75 27.1 1,425 109,2502.19
28,500 1,425 71.35 95 69.85 95 1620.00 45 45.15 29 32.95 -3,325 42,7501.5
53,675 -17,100 69.15 81.3 55.25 70.55 1640.00 53.95 57 35.55 40.4 7,125 85,0251.58
189,050 123,025 45 69.85 45 58.5 1660.00 60 61.5 43.5 49.8 28,500 57,4750.3
104,025 10,925 41.45 59.85 37.3 48.95 1680.00 69.95 80 53 58.9 -6,175 16,6250.16
157,225 -49,875 32 49.95 23.2 40.8 1700.00 80 90 62.9 70.05 -950 27,0750.17
27,075 -475 27.95 41.8 25 34.2 1720.00no data
30,875 -17,575 29.65 35 19.95 27.9 1740.00 158 0 4750.02
41,325 -14,725 24.7 28.65 15.95 22.95 1760.00no data
8,550 2,850 14.3 23.55 14.3 19 1780.00no data
107,825 -1,425 9.7 19.75 9.7 15.15 1800.00 157.3 157.3 156.2 156.2 475 9,5000.09
8,075 950 15.45 15.8 8.2 11.85 1820.00no data
4,750 -1,425 8 10 6.55 10 1840.00no data
43,700 -4,750 10.3 10.95 5.15 8 1860.00no data
16,150 16,150 7 7.25 4.9 5.4 1900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.1 1.1 0.8 0.95 1,900 3,325
1320.00 2.05 2.05 2.05 2.05 475 475
1380.00 9.5 0 475
1400.00 6 6 2 2.25 1,900 2,375
1440.00 14 0 950
1480.00 18.85 0 950
2,850 475 156.65 156.65 156.65 156.65 1500.00 11.9 11.9 7.45 8.45 38,000 93,10032.67
3,325 0 120 1520.00 12 12 10 11 950 9,0252.71
475 475 135.1 135.1 135.1 135.1 1560.00 20.95 21.65 15.2 17.55 16,150 45,60096
1580.00 30.65 30.65 23.5 23.5 950 7,125
52,725 -32,300 84.95 119 80.3 108.1 1600.00 35.85 37.2 23.6 26.3 -42,275 107,8252.05
27,075 4,750 72.3 101.7 66.85 96.25 1620.00 41 46 29.7 32.65 9,500 46,0751.7
70,775 950 60.95 92 56.15 81.35 1640.00 61.25 61.3 36.25 40.4 73,625 77,9001.1
66,025 45,125 48.05 80.8 47.8 70.35 1660.00 50.75 52 44.75 49.35 28,975 28,9750.44
93,100 86,925 44 71.05 41 60.65 1680.00 55 61 55 56.6 22,800 22,8000.24
207,100 108,775 33.85 61.3 32.25 50.75 1700.00 87.25 89.95 64.95 68.4 22,800 28,0250.14
27,550 26,600 30 50.8 28.25 42.9 1720.00no data
48,450 48,450 23.4 44 20.9 35.2 1740.00 158 0 4750.01
56,050 51,775 20.45 36.95 17.05 29.6 1760.00no data
5,700 5,700 27.15 28 23.05 24.75 1780.00no data
109,250 37,525 13.45 25.7 10.95 19.4 1800.00 168.3 168.3 142.2 142.2 475 9,0250.08
7,125 7,125 15 20.75 14.5 14.7 1820.00no data
6,175 5,700 10.4 16.75 10.4 11.95 1840.00no data
48,450 31,350 6.7 13.9 5.4 10.05 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4 4 4 4 475 1,425
1380.00 9.5 0 475
1400.00 9 0 475
1440.00 14 0 950
1480.00 18.85 0 950
2,375 950 146.65 146.65 146.65 146.65 1500.00 18.65 18.65 11.75 14.5 -20,900 55,10023.2
3,325 0 120 1520.00 15 16.35 14.8 16.35 7,125 8,0752.43
1560.00 30.3 30.3 21.5 27.2 20,900 29,450
1580.00 37 37 27.75 31.35 6,175 6,175
85,025 -2,375 75 90 71.1 72.8 1600.00 46.25 46.3 32.5 40.3 54,150 150,1001.77
22,325 12,825 64 76 60.65 62.2 1620.00 61 61 41 49.95 34,200 36,5751.64
69,825 15,200 54.25 67 49.05 53.45 1640.00 59.8 61.25 54.35 61 2,850 4,2750.06
20,900 11,875 40 57.75 40 45.6 1660.00no data
6,175 4,275 38.5 45 37.5 37.5 1680.00no data
98,325 -25,175 30.95 41.45 30.5 31.35 1700.00 101.5 101.5 101.5 101.5 1,900 5,2250.05
950 475 40 40 40 40 1720.00no data
1740.00 158 0 475
4,275 3,800 20 25.15 20 20 1760.00no data
71,725 12,825 11.8 23.15 10 11.15 1800.00 158 160 158 160 950 8,5500.12
475 475 15.2 15.2 15.2 15.2 1840.00no data
17,100 2,375 6.75 10.45 5.55 5.55 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 4.7 4.7 4.7 475 950
1380.00 9.5 9.5 9.5 9.5 475 475
1400.00 9 9 9 9 475 475
1440.00 14 0 950
1480.00 18.85 0 950
1,425 1,425 125 139 125 139 1500.00 21.05 26.2 17.5 19.85 24,225 76,00053.33
3,325 950 110 120 110 120 1520.00 42 0 9500.29
1560.00 36.1 40 34 34 3,800 8,550
87,400 -11,400 62.85 72 53 69.55 1600.00 64.95 68 48.35 49.45 26,600 95,9501.1
9,500 8,075 50 62.3 50 61.3 1620.00 65 72.4 63.2 63.2 475 2,3750.25
54,625 14,250 45.05 60 40 52.35 1640.00 85 85 76 76 950 1,4250.03
9,025 1,900 35.15 45 25.15 45 1660.00no data
1,900 950 34.45 35.5 34.45 35.5 1680.00no data
123,500 57,475 25.75 31.45 20.9 30.5 1700.00 130.75 0 3,3250.03
475 475 18 18 18 18 1720.00no data
1740.00 158 158 158 158 475 475
475 0 15.55 1760.00no data
58,900 58,900 8 11.85 7.1 11.3 1800.00 195 195 188 188 7,600 7,6000.13
14,725 14,725 11.5 11.5 0.1 5.15 1860.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 0 475
1440.00 14 14 14 14 0 950
1480.00 18.85 18.85 18.85 18.85 950 950
1500.00 32.75 32.75 22.05 22.85 14,250 51,775
2,375 2,375 100 110 100 110 1520.00 42 0 9500.4
1560.00 47.1 47.1 40 40.1 -2,375 4,750
98,800 36,100 42 67.85 42 63.5 1600.00 64.95 67 56.25 56.65 17,575 69,3500.7
1,425 950 48.25 50 48.25 50 1620.00 65 0 1,9001.33
40,375 6,650 30 48 30 44.8 1640.00 95 0 4750.01
7,125 950 42.95 42.95 35 35.15 1660.00no data
950 950 32 32 32 32 1680.00no data
66,025 3,800 20.85 28.95 20.8 25.75 1700.00 130.75 0 3,3250.05
475 475 15.55 15.55 15.55 15.55 1760.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 0 475
1440.00 16.3 18 16.3 18 475 950
1500.00 28.8 33.5 26.25 32.3 7,125 37,525
1520.00 42 0 950
1560.00 45 57 45 56.5 7,125 7,125
62,700 9,500 54.55 64.9 47.75 48.2 1600.00 72.25 76.6 65 76 950 51,7750.83
475 475 49 49 49 49 1620.00 65 0 1,9004
33,725 4,275 48.25 49.5 33 33 1640.00 95 95 95 95 475 4750.01
6,175 -475 36.1 36.1 29 34 1660.00no data
62,225 14,250 23.15 26.65 19 19.8 1700.00 140 140 130.75 130.75 475 3,3250.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 0 475
1440.00 20.55 0 475
1500.00 22 26 21 22.3 1,900 30,400
1520.00 42 0 950
53,200 3,800 79.35 82.5 70.2 73.1 1600.00 53.25 62 44.35 58.85 15,200 50,8250.96
1620.00 65 0 1,900
29,450 25,650 50 60.9 50 54.35 1640.00no data
6,650 5,700 50 51 46.75 47 1660.00no data
47,975 13,775 30.7 38.65 30.05 33.5 1700.00 110 117.5 110 117.5 950 2,8500.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 0 475
1440.00 20.55 0 475
1500.00 27 27 22.05 22.05 1,425 28,500
1520.00 42 0 950
49,400 4,275 81.05 81.5 60.05 78.95 1600.00 52.55 66.6 52.55 54.15 13,775 35,6250.72
1620.00 65 65 65 65 1,900 1,900
3,800 950 52.15 58 52.15 58 1640.00no data
950 0 52 52 52 52 1660.00no data
34,200 11,400 36.7 38 29.5 35.65 1700.00 121 123 115 115 1,425 1,9000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 0 475
1440.00 20.55 0 475
1500.00 22 23 22 22.6 11,400 27,075
1520.00 42 0 950
45,125 0 76.55 94 76.55 79.55 1600.00 56.75 56.75 52 52.55 9,500 21,8500.48
2,850 2,850 61.7 61.7 58.95 58.95 1640.00no data
950 950 50 50 50 50 1660.00no data
22,800 6,175 34.15 45.5 34.15 36.05 1700.00 110 0 4750.02
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 4.7 4.7 4.7 4.7 475 475
1440.00 20.55 20.55 20.55 20.55 475 475
1500.00 29 30.05 26.4 27.85 13,300 15,675
1520.00 42 0 950
45,125 42,750 50 75.55 50 68.95 1600.00 67 68.8 61 64.95 6,650 12,3500.27
16,625 15,675 25.7 30.35 22 29.85 1700.00 110 0 4750.03
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 15.05 19 15 19 1,900 2,375
1520.00 42 0 950
2,375 1,425 77 100 77 80 1600.00 44 47 40 47 3,800 5,7002.4
950 950 46.95 46.95 41.15 41.4 1700.00 110 110 110 110 475 4750.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 40 0 475
1520.00 42 0 950
950 0 77.05 77.05 77.05 77.05 1600.00 80 0 1,9002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 40 0 475
1520.00 42 0 950
950 950 73 73 65.15 65.15 1600.00 80 0 1,9002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 40 0 475
1520.00 42 0 950
1600.00 80 0 1,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 40 0 475
1520.00 42 0 950
1600.00 80 0 1,900