info@tamealps.com +91 94145 70283

Havells India Limited (HAVELLS) 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
14 Jan 2022 1326.90 1350.00 1313.25 1344.85 1.35% 690763 9242.61 34.85
13 Jan 2022 1360.00 1364.90 1320.30 1326.90 -2.14% 895685 11918.42 48.68
12 Jan 2022 1365.00 1378.00 1340.00 1355.85 -0.15% 806492 10944.46 42.18
11 Jan 2022 1349.05 1365.00 1330.90 1357.85 0.46% 735871 9947.39
10 Jan 2022 1380.00 1380.25 1349.05 1351.60 -1.23% 525478 7120.67 49.85
07 Jan 2022 1387.00 1418.95 1360.00 1368.40 -1.29% 947383 13146.46 17.76
06 Jan 2022 1390.10 1393.35 1370.30 1386.25 -0.99% 409359 5652.50 42.61
05 Jan 2022 1399.95 1410.95 1392.05 1400.10 -0.09% 473752 6623.06 52.85
04 Jan 2022 1411.75 1413.60 1387.70 1401.30 -0.34% 337682 4729.19 40.22
03 Jan 2022 1400.00 1419.00 1396.00 1406.15 0.65% 278480 3920.66 34.35
31 Dec 2021 1376.65 1403.00 1376.65 1397.00 0.71% 386452 5394.73 48.85
30 Dec 2021 1395.00 1398.70 1380.00 1387.10 -0.48% 669700 9311.41 48.07
29 Dec 2021 1390.00 1405.30 1388.00 1393.80 -0.43% 405879 5661.83 40.77
28 Dec 2021 1375.00 1411.80 1375.00 1399.85 1.83% 1138137 15933.63 35.99
27 Dec 2021 1358.80 1377.90 1350.35 1374.70 1.00% 576867 7898.23 51.04
24 Dec 2021 1384.80 1384.80 1354.20 1361.05 -0.86% 559766 7642.34 41.83
23 Dec 2021 1375.55 1394.00 1363.85 1372.80 0.10% 1260219 17383.85 44.29
22 Dec 2021 1352.00 1375.00 1345.10 1371.45 2.45% 967859 13229.90 46.03
21 Dec 2021 1299.00 1352.00 1294.05 1338.70 3.80% 1669146 22329.25 34.51
20 Dec 2021 1310.00 1310.00 1253.40 1289.65 -2.29% 1419970 18180.04 43.33
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 1276 0 0 0% NAN%
01 Nov, 2021 0 0 0 1276 0 0 0% NAN%
02 Nov, 2021 1312.65 1312.65 1301 1301 2 1,000 1.96% INF% Fresh Long
03 Nov, 2021 0 0 0 1301 0 1,000 0% 0%
08 Nov, 2021 1330.75 1339.25 1322.1 1339.15 4 2,000 2.93% 100% Fresh Long
09 Nov, 2021 1341.95 1346 1340 1340 5 3,000 0.06% 50%
10 Nov, 2021 1346.4 1360.45 1346.4 1360.45 3 3,500 1.53% 16.67% Fresh Long
11 Nov, 2021 1353 1353 1353 1353 2 4,500 -0.55% 28.57%
12 Nov, 2021 1370.4 1385.05 1370.4 1384.6 9 8,000 2.34% 77.78% Fresh Long
15 Nov, 2021 1397.6 1408.7 1397.6 1408.7 5 8,500 1.74% 6.25% Fresh Long
16 Nov, 2021 1400 1400 1400 1400 2 8,500 -0.62% 0%
17 Nov, 2021 1399.05 1399.05 1385 1385 2 9,000 -1.07% 5.88% Fresh Short
18 Nov, 2021 1370 1381.65 1360 1381.4 7 9,000 -0.26% 0%
22 Nov, 2021 1407.95 1431 1382.5 1392.75 27 10,500 0.82% 16.67%
23 Nov, 2021 1390 1420 1390 1405.25 15 11,000 0.9% 4.76%
24 Nov, 2021 1413.65 1413.65 1377.95 1381.85 14 13,500 -1.67% 22.73% Fresh Short
25 Nov, 2021 1395.05 1400 1388 1397.85 14 15,500 1.16% 14.81% Fresh Long
26 Nov, 2021 1385.3 1385.3 1328.95 1333.15 155 48,000 -4.63% 209.68% Fresh Short
29 Nov, 2021 1319.15 1356 1299.85 1337.5 97 48,500 0.33% 1.04%
30 Nov, 2021 1360.65 1413 1334.1 1366.1 164 47,500 2.14% -2.15% Short Covering
01 Dec, 2021 1370 1375.95 1330 1366.55 89 47,500 0.03% 0%
02 Dec, 2021 1385.8 1390.95 1347.3 1385.7 46 51,500 1.4% 8.42% Fresh Long
03 Dec, 2021 1385.7 1400.25 1380.05 1390.1 21 55,000 0.32% 6.8%
06 Dec, 2021 1390.8 1392.5 1375 1375.4 15 54,500 -1.06% -0.93% Long Unwinding
07 Dec, 2021 1382.75 1423.95 1380 1419.6 57 59,500 3.21% 9.17% Fresh Long
08 Dec, 2021 1423 1430.15 1418 1426.3 63 60,500 0.47% 1.68%
09 Dec, 2021 1423 1423 1393 1397.65 54 58,000 -2.01% -4.5% Long Unwinding
10 Dec, 2021 1392.25 1407.1 1386.1 1401.4 54 63,000 0.27% 8.62%
13 Dec, 2021 1398.05 1402.2 1377.3 1379.55 47 64,500 -1.56% 2.38% Fresh Short
14 Dec, 2021 1365.4 1370 1348.8 1362.2 72 64,000 -1.26% -0.79% Long Unwinding
15 Dec, 2021 1365.05 1370 1352 1358.75 35 67,500 -0.25% 5.47%
16 Dec, 2021 1370.95 1375.2 1358.15 1369.45 51 66,500 0.79% -1.53%
17 Dec, 2021 1360 1360 1324.75 1327.65 118 79,000 -3.05% 18.8% Fresh Short
20 Dec, 2021 1310.7 1310.7 1257.75 1293.65 132 78,500 -2.56% -0.64% Long Unwinding
21 Dec, 2021 1313.65 1354.05 1313.65 1343.25 264 108,000 3.83% 37.58% Fresh Long
22 Dec, 2021 1356.4 1376.4 1348.8 1374.05 442 176,500 2.29% 63.43% Fresh Long
23 Dec, 2021 1385.4 1395.6 1370 1379.5 583 229,500 0.4% 30.03%
24 Dec, 2021 1380 1383.2 1357.05 1363.75 373 290,000 -1.14% 26.36% Fresh Short
27 Dec, 2021 1355 1380.05 1354 1378.2 1201 674,500 1.06% 132.59% Fresh Long
28 Dec, 2021 1387 1413.1 1387 1403.9 3411 1,745,500 1.86% 158.78% Fresh Long
29 Dec, 2021 1402.85 1409 1391.4 1396.65 2160 2,482,500 -0.52% 42.22%
30 Dec, 2021 1394 1401.65 1386.45 1391.95 2496 3,166,500 -0.34% 27.55%
31 Dec, 2021 1390.1 1410 1390.1 1405.15 887 3,237,000 0.95% 2.23%
03 Jan, 2022 1413.4 1423.95 1405.45 1409.75 824 3,234,000 0.33% -0.09%
04 Jan, 2022 1415 1418.5 1393.05 1409.65 1108 3,308,500 -0.01% 2.3%
05 Jan, 2022 1404 1418.6 1399.5 1406.8 1248 3,358,000 -0.2% 1.5%
06 Jan, 2022 1395.65 1398.5 1377.5 1391.35 1426 3,370,000 -1.1% 0.36% Fresh Short
07 Jan, 2022 1397.95 1426 1361.1 1373.9 4666 3,596,000 -1.25% 6.71% Fresh Short
10 Jan, 2022 1381.9 1382.95 1355.05 1358.05 1511 3,729,500 -1.15% 3.71% Fresh Short
11 Jan, 2022 1356.55 1370.35 1337.2 1363.25 2247 3,663,000 0.38% -1.85%
12 Jan, 2022 1364.5 1380.65 1345.1 1360.1 2067 3,655,500 -0.23% -0.21%
13 Jan, 2022 1360.2 1368.05 1323.5 1330.9 2493 3,842,500 -2.15% 5.12% Fresh Short
14 Jan, 2022 1324.65 1350.9 1318.35 1343.35 3843 4,001,000 0.94% 4.12%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 1.5 1.5 1 1 4,000 5,000
1180.00 0.2 0.2 0.2 0.2 500 500
1200.00 4 5.05 2.45 3 7,000 73,000
1220.00 5.1 6.5 3.65 4.5 4,500 33,500
1240.00 9.45 10.75 5.55 6.65 10,500 59,000
1260.00 12.8 15 8.3 9.65 11,500 74,000
1280.00 19.3 20.5 12.15 13.45 8,000 41,500
12,000 1,000 57 67.15 53 63 1300.00 26 28 16.85 18.85 7,000 186,50015.54
17,500 -5,000 43 54 37 50.75 1320.00 35.25 37.65 23.45 26.25 17,000 44,0002.51
97,500 26,000 30.95 43.8 28 41.55 1340.00 44.5 48.1 32.15 35.9 14,000 64,0000.66
170,500 60,000 23.55 34.1 21.65 31.55 1360.00 60.6 60.6 41.85 47.05 0 65,5000.38
171,000 16,000 18.05 25.7 16.95 24.15 1380.00 68.8 68.95 57.8 58 -1,000 48,0000.28
478,000 41,000 15.05 19.85 12.5 17.95 1400.00 82.1 86.55 71.5 76.95 -2,500 39,0000.08
137,000 -500 10.05 14.7 9.2 12.8 1420.00 69.2 0 19,5000.14
160,000 18,500 7.5 10.9 6.8 9.15 1440.00 105.8 105.8 105.8 105.8 -500 3,5000.02
105,500 27,000 5.7 7.9 4.9 6.4 1460.00 137.2 137.2 137.2 137.2 -500 2,0000.02
55,000 18,000 3.8 5.85 3.7 4.35 1480.00 100 0 5000.01
155,000 9,500 3.75 4.35 2.65 3.3 1500.00 117 0 5000
34,000 -1,500 2.75 2.75 1.85 2.45 1520.00no data
16,000 2,500 2.15 2.15 1.75 1.9 1540.00no data
20,000 -34,500 1.75 2.1 1.35 1.6 1560.00no data
3,500 -2,000 1.5 1.5 1.05 1.3 1580.00no data
67,500 -9,500 0.75 1.75 0.75 1.3 1600.00no data
3,000 3,000 1.2 1.2 1.15 1.15 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 0.6 0 1,000
1200.00 2.8 4.7 2.5 3.65 6,000 66,000
1220.00 3.25 6.85 3.1 5.5 12,500 29,000
1240.00 5.15 10 5.15 8.2 25,000 48,500
1260.00 4.95 14.4 4.95 11.85 13,500 62,500
1280.00 14.35 19.95 14.35 16.65 8,500 33,500
11,000 3,500 69.3 69.3 52.15 54 1300.00 15.5 27.7 14.3 23.3 20,000 179,50016.32
22,500 20,500 47.9 48 40.75 43.5 1320.00 26.4 36.65 26.25 32.35 -5,500 27,0001.2
71,500 47,000 52.1 52.1 31.8 34.1 1340.00 27.9 47.65 27.45 42.45 12,000 50,0000.7
110,500 48,500 40.6 43.55 23.65 26.3 1360.00 38.9 60.4 37.55 54.05 -1,000 65,5000.59
155,000 65,000 31.85 34.55 18.35 20.1 1380.00 50.9 71 50.9 71 500 49,0000.32
437,000 103,000 25.95 26.35 14 15.5 1400.00 74.25 88.35 74.25 87 -5,000 41,5000.09
137,500 18,500 17.95 20 10.4 11.7 1420.00 69.2 0 19,5000.14
141,500 29,000 14.1 14.95 7.6 8.65 1440.00 93.55 93.55 93.55 93.55 500 4,0000.03
78,500 6,000 10.65 10.7 5.55 6.45 1460.00 91.7 0 2,5000.03
37,000 -2,000 5 5.3 4.3 4.7 1480.00 100 0 5000.01
145,500 6,000 6.15 6.15 3.25 3.7 1500.00 117 0 5000
35,500 2,000 3.5 3.5 2.25 2.6 1520.00no data
13,500 -5,000 2.5 2.5 1.8 1.95 1540.00no data
54,500 -1,000 2 2 1 1.35 1560.00no data
5,500 2,000 1.3 1.3 1.3 1.3 1580.00no data
77,000 -8,500 1.4 1.4 1 1.1 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 0.6 0 1,000
1200.00 1.8 4.2 1.75 2.65 -4,000 60,000
1220.00 2.8 5.7 2.5 3.6 11,000 16,500
1240.00 5.75 8.25 4.5 5.2 7,000 23,500
1260.00 7.75 11.65 5.55 7.95 4,000 49,000
1280.00 10.05 15.6 10.05 10.65 1,500 25,000
7,500 500 76.8 76.8 75.7 75.7 1300.00 15.4 21.6 12.3 15.85 0 159,50021.27
2,000 500 72.55 77 60 60 1320.00 18.6 29.1 17.35 22.4 -7,500 32,50016.25
24,500 6,000 59.5 62.6 43.6 50.6 1340.00 29.05 38.2 23.75 30.35 -2,500 38,0001.55
62,000 15,500 45.3 52.6 34.4 40.6 1360.00 34.65 49.1 31.6 38.85 1,000 66,5001.07
90,000 13,500 34.25 43 27 31.8 1380.00 44.7 58.2 42 58.2 4,500 48,5000.54
334,000 70,000 27 33.7 20.85 24.95 1400.00 54 72.1 53.45 66.45 0 46,5000.14
119,000 -500 23.25 25.85 16 18.6 1420.00 69.2 0 19,5000.16
112,500 -7,000 16 18.95 12 14.1 1440.00 95.35 95.35 95.35 95.35 -500 3,5000.03
72,500 1,000 11.8 14.3 9.15 10.55 1460.00 91.7 0 2,5000.03
39,000 2,000 8.95 10.1 6.95 8.25 1480.00 100 0 5000.01
139,500 12,500 7.45 7.7 5.2 6 1500.00 117 0 5000
33,500 0 5 5 4.1 4.35 1520.00no data
18,500 4,500 3.2 3.75 3.2 3.5 1540.00no data
55,500 1,000 2.5 2.5 2.5 2.5 1560.00no data
3,500 0 4.1 1580.00no data
85,500 -13,000 1.85 1.9 1.5 1.65 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 0.6 0 1,000
1200.00 3.85 4.45 2.45 2.6 -1,000 64,000
1220.00 4.2 4.5 3.75 4.25 5,500 5,500
1240.00 6.55 6.55 5 5.95 -3,500 16,500
1260.00 11.95 13.2 7.25 8.1 4,000 45,000
1280.00 15 18 11 11.85 500 23,500
7,000 500 69.15 80 64.6 80 1300.00 19.95 24.7 15 16.35 -4,500 159,50022.79
1,500 1,500 66.6 66.6 64.1 64.1 1320.00 30.9 33.05 20.5 22.45 7,500 40,00026.67
18,500 13,000 48 56.35 40.55 53.5 1340.00 38.2 43.85 28.15 30 15,500 40,5002.19
46,500 12,000 37 46.1 31.65 43.35 1360.00 50.1 54.05 36.1 39.55 -2,500 65,5001.41
76,500 15,000 29.15 36.45 24.7 33.95 1380.00 64 66.65 49.45 52.15 -1,500 44,0000.58
264,000 16,000 23.55 28.45 19 26.65 1400.00 76.25 81.3 60.5 61.1 -1,000 46,5000.18
119,500 -2,000 17.55 21.3 14.55 20.2 1420.00 69.2 0 19,5000.16
119,500 4,500 14.45 16 10.7 15 1440.00 86 0 4,0000.03
71,500 4,500 9.75 11.75 7.9 11.15 1460.00 91.7 0 2,5000.03
37,000 4,500 6.5 8.5 5.75 8.2 1480.00 100 0 5000.01
127,000 1,500 5.5 6.3 4.35 5.9 1500.00 117 0 5000
33,500 -1,000 3.55 4.65 3.25 4.35 1520.00no data
14,000 0 3.05 3.45 2.6 3.25 1540.00no data
54,500 -2,500 2.5 2.5 2.3 2.5 1560.00no data
3,500 0 4.1 1580.00no data
98,500 4,000 1.95 1.95 1.6 1.75 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 1.5 1.5 0.6 0.6 1,000 1,000
1200.00 3.25 4 3 3.7 11,000 65,000
1240.00 5.65 7.35 5.65 6.8 -4,500 20,000
1260.00 8.05 10.55 7.2 9.75 4,500 41,000
1280.00 10.55 13.65 10.55 13.5 0 23,000
6,500 500 86.7 86.7 76.85 76.85 1300.00 15.95 19.7 13.9 18.5 7,000 164,00025.23
1320.00 21.1 25.85 19.1 24.95 12,500 32,500
5,500 4,000 65 65 48.4 52 1340.00 27 33.65 25.6 32.95 -1,000 25,0004.55
34,500 23,500 47.5 48 38.8 40.65 1360.00 44.7 44.7 34 42.5 -4,500 68,0001.97
61,500 15,000 39 39 30.6 32.25 1380.00 47.25 54.95 44.5 53.65 -1,000 45,5000.74
248,000 46,000 29.15 30.15 23.35 25.15 1400.00 58.45 67.5 56.3 66 -1,000 47,5000.19
121,500 -7,500 23 23 17.7 19.25 1420.00 69.2 0 19,5000.16
115,000 -2,500 16 17.4 13.3 14.5 1440.00 86 0 4,0000.03
67,000 7,000 12.8 13.35 9.95 11.05 1460.00 91.7 0 2,5000.04
32,500 12,000 8 9.9 7.4 8.2 1480.00 100 0 5000.02
125,500 -3,500 8.1 8.25 5.45 6.25 1500.00 117 0 5000
34,500 -14,000 5 5.05 4.1 4.75 1520.00no data
14,000 -1,000 4 4.5 3.15 4.5 1540.00no data
57,000 -2,000 3 3 2.5 2.5 1560.00no data
3,500 0 4.1 1580.00no data
94,500 8,500 2.4 2.4 1.8 2.05 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.25 4 2.2 3.2 1,000 54,000
1240.00 6.75 6.75 6.75 6.75 0 24,500
1260.00 4.25 10.35 4.25 8.1 10,000 36,500
1280.00 10.1 11.65 10.1 10.8 6,000 23,000
6,000 0 116.6 120.65 90.5 90.5 1300.00 10.05 18.85 6.85 15 17,000 157,00026.17
1320.00 9.35 24.7 9.35 19.7 -2,500 20,000
1,500 -500 82.9 90.6 61.5 61.5 1340.00 18.2 32.1 13.2 26.95 7,500 26,00017.33
11,000 8,000 77 77.2 43.8 50.75 1360.00 21.65 42 18 35 -3,500 72,5006.59
46,500 28,500 60 69.3 34.8 40.2 1380.00 28 52.5 24 45.05 1,500 46,5001
202,000 27,000 40.95 57 27 31.7 1400.00 43 65 31 57.35 -3,500 48,5000.24
129,000 54,000 42.5 46.35 21.2 24.8 1420.00 50.1 76.35 40.5 69.2 9,500 19,5000.15
117,500 14,000 31.95 36.5 16.35 18.8 1440.00 65.8 86 56.3 86 1,000 4,0000.03
60,000 15,500 23.5 28.85 12.25 14.45 1460.00 91.7 0 2,5000.04
20,500 3,500 17 21.9 9.05 10.85 1480.00 100 0 5000.02
129,000 16,000 11.8 16.65 7 8.25 1500.00 117 0 5000
48,500 4,000 9.95 12.2 5.5 6.05 1520.00no data
15,000 2,500 8 9.05 4 4.6 1540.00no data
59,000 0 6.6 6.9 2.95 3.35 1560.00no data
3,500 0 4.1 4.1 4.1 4.1 1580.00no data
86,000 9,500 3.55 4.1 1.95 2.35 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.95 3.7 2.65 2.85 2,000 53,000
1240.00 3.65 0 24,500
1260.00 7.4 8.45 5 5.55 7,000 26,500
1280.00 7.1 0 17,000
6,000 1,500 99.1 99.15 95.9 95.9 1300.00 9.45 14.5 9.45 10.9 24,000 140,00023.33
1320.00 16 19.45 12.75 16.2 1,500 22,500
2,000 500 67 67 67 67 1340.00 24.95 25.95 20.9 21 3,500 18,5009.25
3,000 0 58 58 58 58 1360.00 27 34.15 26.9 28.5 20,000 76,00025.33
18,000 -3,500 47.7 50 43 49.05 1380.00 34.5 44.35 34.5 37.55 31,500 45,0002.5
175,000 33,500 44.6 44.6 33.2 39.45 1400.00 45 55 45 47.55 -1,000 52,0000.3
75,000 -2,500 34.3 34.3 26.4 30.5 1420.00 58.7 58.7 58.7 58.7 -500 10,0000.13
103,500 9,500 23 24.65 20.65 24.1 1440.00 76.2 76.2 76.2 76.2 500 3,0000.03
44,500 8,500 17.55 18.6 15.6 18.35 1460.00 92.6 92.6 89.45 91.7 1,000 2,5000.06
17,000 500 13.45 13.45 13.45 13.45 1480.00 100 0 5000.03
113,000 -4,000 13 13 8.75 10.2 1500.00 117 0 5000
44,500 -1,000 7 7 7 7 1520.00no data
12,500 0 7.2 1540.00no data
59,000 -1,000 4.5 4.5 3.5 4 1560.00no data
3,500 0 4.1 4.1 4.1 4.1 1580.00no data
76,500 17,000 3.05 3.5 2.45 2.85 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.1 2.5 2.1 2.45 7,500 51,000
1240.00 3.65 0 24,500
1260.00 5.15 5.6 5.1 5.35 1,500 19,500
1280.00 7 7.1 6.6 7.1 500 17,000
4,500 0 110.5 120.3 110.25 120.3 1300.00 8.5 10 8.45 9.45 15,000 116,00025.78
1320.00 12.6 13.45 12.6 13.35 -1,500 21,000
1,500 1,000 81.05 81.05 80.45 80.45 1340.00 17 18.45 16.25 17.3 500 15,00010
3,000 0 71 1360.00 23.8 24.55 21.5 22.5 6,000 56,00018.67
21,500 1,000 63.85 63.85 53.55 53.55 1380.00 28.15 32.8 28.15 30.6 500 13,5000.63
141,500 4,000 42.95 50.75 41.6 45.7 1400.00 36.7 42.3 34.25 39.2 -2,000 53,0000.37
77,500 7,000 30 39.95 30 37.15 1420.00 47.95 52.75 47.95 50.55 -500 10,5000.14
94,000 1,000 27.65 31.55 26.4 28.8 1440.00 64.8 64.8 64.7 64.7 0 2,5000.03
36,000 4,500 22.15 23.6 20.85 22.65 1460.00 78.8 79.45 78.8 79.4 1,500 1,5000.04
16,500 1,000 17.95 18.25 16 17.2 1480.00 100 0 5000.03
117,000 8,500 12.35 13.9 11.7 13.15 1500.00 117 0 5000
45,500 2,000 9.5 10.2 9.5 9.8 1520.00no data
12,500 0 7.2 1540.00no data
60,000 -500 5.8 6.15 4.5 4.55 1560.00no data
3,500 -2,000 4.5 4.5 4.5 4.5 1580.00no data
59,500 3,000 3.45 3.65 3.2 3.6 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 2.3 2.5 2.05 2.15 2,000 43,500
1240.00 3.45 3.65 3.45 3.65 -1,000 24,500
1260.00 4.8 5.45 4.1 4.4 18,000 18,000
1280.00 6.4 7.2 6.3 7.2 1,500 16,500
4,500 0 119 119 119 119 1300.00 8.65 10.05 7.3 7.95 10,000 101,00022.44
1320.00 11.85 13.85 10.65 11 -500 22,500
500 0 76.6 1340.00 15.05 19.05 15 15.85 -2,000 14,50029
3,000 0 71 71 71 71 1360.00 20.4 26 20.4 21.2 500 50,00016.67
20,500 -500 60.9 62.5 50 53.15 1380.00 29 33.55 27.85 28.6 -3,500 13,0000.63
137,500 14,500 50.75 51 39 46.7 1400.00 37.25 45 35 36.65 -2,500 55,0000.4
70,500 3,500 38.85 40.45 31.15 37 1420.00 45.55 54.65 44.25 50.7 -1,000 11,0000.16
93,000 3,000 30.55 32 24.25 28.6 1440.00 61.2 61.2 61.2 61.2 500 2,5000.03
31,500 10,000 23.5 24.1 18.7 22.1 1460.00no data
15,500 3,000 18 18.5 14.75 16.75 1480.00 100 0 5000.03
108,500 -500 14.4 14.8 10.85 12.65 1500.00 117 0 5000
43,500 2,500 9.75 10.25 8.1 9.6 1520.00no data
12,500 0 7.25 7.25 7.2 7.2 1540.00no data
60,500 -1,000 5.65 5.9 4.65 5.65 1560.00no data
5,500 5,000 4.75 4.8 4.05 4.5 1580.00no data
56,500 3,500 3.7 3.7 2.9 3.45 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 3 3.5 2.25 2.5 5,000 41,500
1240.00 3.95 4.5 3.45 3.45 25,000 25,500
1280.00 7.45 7.6 6 6.3 5,000 15,000
4,500 500 120 120 120 120 1300.00 10 10.55 8.05 8.45 1,500 91,00020.22
1320.00 13.55 13.95 11.4 12 10,500 23,000
500 0 76.6 1340.00 15.65 19.05 15.5 15.9 5,500 16,50033
3,000 -500 80.25 80.25 70.35 73.75 1360.00 24.85 26.3 20.8 22.15 -18,000 49,50016.5
21,000 -1,500 60 62 57.4 59.5 1380.00 33.95 34 28 29 4,500 16,5000.79
123,000 -7,500 59.95 60.95 47 48.35 1400.00 39.35 43.55 36.1 38.35 7,500 57,5000.47
67,000 30,000 50.75 53.85 37.75 38.85 1420.00 48.45 51.55 46.35 48.4 10,500 12,0000.18
90,000 10,500 43.7 43.7 29.7 30.5 1440.00 63.9 63.9 60.3 61.4 1,500 2,0000.02
21,500 3,000 26 27.3 23.3 24.4 1460.00no data
12,500 2,500 22.7 22.7 18.2 18.6 1480.00 100 0 5000.04
109,000 2,000 20 20.5 13.5 14 1500.00 117 0 5000
41,000 1,500 12.6 12.6 10.45 10.75 1520.00no data
12,500 6,500 9 9 7.8 8.1 1540.00no data
61,500 21,000 7.05 8 5.7 6.05 1560.00no data
500 500 4.5 4.5 4.5 4.5 1580.00no data
53,000 9,500 4.75 6 3.25 3.55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 4.45 4.5 3.5 3.65 22,000 36,500
1240.00 8 0 500
1280.00 10 10.2 8.25 8.7 9,500 10,000
4,000 500 109.75 118.8 109.75 118.8 1300.00 15 16 11.3 11.65 8,500 89,50022.38
1320.00 16.35 16.6 14.85 15.75 11,500 12,500
500 0 76.6 1340.00 25 25.8 20.25 20.65 5,500 11,00022
3,500 1,500 77.5 77.5 70 70.7 1360.00 31.75 34.05 26.5 27 12,500 67,50019.29
22,500 4,000 54.3 63.8 54.3 59.3 1380.00 42 42 34 35.2 3,000 12,0000.53
130,500 31,500 43.95 52.5 43.95 49.2 1400.00 52.6 52.6 42.35 43.85 27,000 50,0000.38
37,000 11,000 36.65 42.45 36.65 39.6 1420.00 53.45 56.9 53.45 56.9 1,500 1,5000.04
79,500 18,000 30.55 34.4 29.3 32.25 1440.00 75 0 5000.01
18,500 12,500 21.85 26.35 21.85 25.3 1460.00no data
10,000 7,000 20 20.6 18.55 19.65 1480.00 100 0 5000.05
107,000 27,500 13.2 16 12.55 15.3 1500.00 117 0 5000
39,500 7,500 11.05 12.3 10.85 11.95 1520.00no data
6,000 6,000 8 9.35 8 9.35 1540.00no data
40,500 19,500 7.1 7.25 6.5 7.05 1560.00no data
43,500 23,000 4.05 4.85 3.75 4.6 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 10.5 10.5 4 4.35 11,000 14,500
1240.00 8 8 8 8 500 500
1280.00 15 0 500
3,500 2,000 108.55 113 106.8 106.8 1300.00 18.05 18.85 15.5 15.8 44,000 81,00023.14
1320.00 18.75 18.75 18.75 18.75 500 1,000
500 0 76.6 1340.00 28.75 29.95 26.85 27 1,500 5,50011
2,000 0 79 1360.00 34.8 36 31.75 33.85 -500 55,00027.5
18,500 500 56.7 60 53.75 54.4 1380.00 45 45 38.75 39.6 5,500 9,0000.49
99,000 16,000 42 50.2 42 44.2 1400.00 55.05 55.3 48.05 52.05 4,000 23,0000.23
26,000 13,500 38.2 40.35 35.05 35.45 1420.00no data
61,500 25,500 29.15 32.5 27.75 28.5 1440.00 75 0 5000.01
6,000 4,000 22.75 25.55 21.35 21.35 1460.00no data
3,000 3,000 19.95 19.95 18 18 1480.00 100 0 5000.17
79,500 26,500 10.3 15.95 10.3 13.25 1500.00 117 0 5000.01
32,000 31,500 12.35 12.35 9.5 10.3 1520.00no data
21,000 20,500 14.75 14.75 5.95 6.15 1560.00no data
20,500 8,500 5.25 5.55 3.1 3.6 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 6 0 3,500
1280.00 15 0 500
1,500 0 116.65 1300.00 15.5 16.5 15 16.15 12,500 37,00024.67
1320.00 15 15 15 15 500 500
500 500 76.6 76.6 76.6 76.6 1340.00 25.95 26 24.05 24.05 1,500 4,0008
2,000 0 79 1360.00 31.05 34.8 31 33.9 18,500 55,50027.75
18,000 500 61 65.55 52 57.35 1380.00 41 42 41 42 1,000 3,5000.19
83,000 19,000 54.3 56.95 45.9 47.85 1400.00 48.8 53.4 48 51.2 12,000 19,0000.23
12,500 3,500 45.75 45.8 38.05 38.9 1420.00no data
36,000 15,500 37.85 38.2 30 32.05 1440.00 75 0 5000.01
2,000 500 24.55 25.5 24.55 25.5 1460.00no data
1480.00 100 0 500
53,000 7,500 20.05 20.05 15.4 16.6 1500.00 117 117 117 117 500 5000.01
500 0 16 1520.00no data
500 0 10 1560.00no data
12,000 1,500 6.2 6.75 5 5.7 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 6 6 4 6 1,500 3,500
1280.00 15 0 500
1,500 -500 116.65 116.65 116.65 116.65 1300.00 14 17.8 13.1 16 3,500 24,50016.33
1340.00 26 27 26 27 1,500 2,500
2,000 -500 74 79 74 79 1360.00 35.5 36 32.5 33.3 34,000 37,00018.5
17,500 3,000 54.4 70 54.4 64.5 1380.00 50.25 50.25 39.85 39.85 500 2,5000.14
64,000 53,000 56 60 50.65 54.75 1400.00 80 80 47.7 51.15 6,500 7,0000.11
9,000 8,000 47 50.55 42.05 45.7 1420.00no data
20,500 18,000 38 39.85 36 37.8 1440.00 75 0 5000.02
1,500 1,500 29.35 30 28.9 29.95 1460.00no data
1480.00 100 100 100 100 500 500
45,500 25,500 17.5 24 17.5 19.7 1500.00no data
500 500 16 16 16 16 1520.00no data
500 500 10 10 10 10 1560.00no data
10,500 7,000 8 8 6.2 6.2 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.95 5.95 5.95 5.95 500 2,000
1280.00 15 0 500
2,000 0 85.45 1300.00 20.6 21 19.25 20 2,500 21,00010.5
1340.00 36 0 1,000
2,500 0 52 1360.00 39.9 39.9 39 39 1,500 3,0001.2
14,500 12,000 40.8 51.75 40 46 1380.00 64.2 64.2 48 48 1,000 2,0000.14
11,000 5,500 33.1 39.35 32 39.35 1400.00 56.95 0 5000.05
1,000 0 24.55 1420.00no data
2,500 0 23.1 23.1 23.1 23.1 1440.00 75 0 5000.2
20,000 5,500 17.85 17.85 11.05 11.6 1500.00no data
3,500 1,000 3.7 4.35 2.8 4.35 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.95 5.95 5.95 5.95 0 1,500
1280.00 15 15 15 15 500 500
2,000 500 85.45 85.45 85.45 85.45 1300.00 20 24 20 20.6 3,000 18,5009.25
1340.00 36 0 1,000
2,500 1,000 77.1 77.1 47 52 1360.00 45 50 45 50 500 1,5000.6
2,500 0 46.5 46.5 41.15 41.15 1380.00 55 55 55 55 1,000 1,0000.4
5,500 2,000 49.15 49.15 30.6 33.1 1400.00 56.95 0 5000.09
1,000 0 24.55 24.55 24.55 24.55 1420.00no data
2,500 500 21 21 21 21 1440.00 75 0 5000.2
14,500 1,000 14 16.1 14 16.1 1500.00no data
2,500 1,000 4.25 4.25 4 4 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 5.95 5.95 5.95 5.95 500 1,500
1,500 0 98 1300.00 18 20 16.05 20 6,500 15,50010.33
1340.00 36 0 1,000
1,500 0 54 1360.00 122.95 0 1,0000.67
2,500 500 52 52 52 52 1380.00no data
3,500 1,000 45 45.9 37.65 40 1400.00 56.95 56.95 56.95 56.95 500 5000.14
1,000 0 30 1420.00no data
2,000 1,000 22.3 22.3 20.4 20.4 1440.00 75 0 5000.25
13,500 7,500 14 16 12 13.15 1500.00no data
1,500 500 4.7 4.7 4.7 4.7 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 7.3 0 1,000
1,500 -500 98 98 98 98 1300.00 30 30 20 23.7 0 9,0006
1340.00 36 36 36 36 500 1,000
1,500 0 54 1360.00 122.95 0 1,0000.67
2,000 1,500 55.6 55.65 46.85 50.55 1380.00no data
2,500 1,000 45.05 45.05 44.65 44.65 1400.00no data
1,000 1,000 25.5 30 25.5 30 1420.00no data
1,000 1,000 18.4 27.45 18.4 26.2 1440.00 75 75 75 75 500 5000.5
6,000 3,000 9.8 12.05 9.8 12 1500.00no data
1,000 1,000 4.55 4.6 4.55 4.6 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 7.3 7.3 7.3 7.3 1,000 1,000
2,000 1,000 75.6 84.45 74.15 74.15 1300.00 39.2 39.2 30 34 3,000 9,0004.5
1340.00 36 0 500
1,500 0 33 54 33 54 1360.00 122.95 0 1,0000.67
500 0 26.9 26.9 26.9 26.9 1380.00no data
1,500 0 50.2 1400.00no data
3,000 1,000 15 15 7 7 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 1,000 40.65 40.65 40.55 40.55 1300.00 70 75 54 54 0 6,0006
1340.00 36 0 500
1,500 500 56.15 56.15 56.15 56.15 1360.00 122.95 0 1,0000.67
500 500 39.85 39.85 24.1 24.1 1380.00no data
1,500 0 50.2 1400.00no data
2,000 0 18 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 38.9 40 32.65 40 1,000 6,000
1340.00 36 0 500
1,000 0 69.3 1360.00 122.95 0 1,0001
1,500 0 50.2 1400.00no data
2,000 0 18 18 18 18 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 28 42.75 28 33.65 0 5,000
1340.00 36 36 36 36 500 500
1,000 0 69.3 1360.00 122.95 0 1,0001
1,500 0 48.05 50.2 48.05 50.2 1400.00no data
2,000 1,000 20 20 20 20 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 33.5 33.5 33.5 33.5 500 5,000
1,000 0 69.3 69.3 69.3 69.3 1360.00 122.95 0 1,0001
1,500 0 57.9 57.9 32.8 32.8 1400.00no data
1,000 0 24.8 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 33.35 33.35 33.25 33.25 -500 4,500
1,000 0 103.1 1360.00 122.95 0 1,0001
1,500 0 61.65 1400.00no data
1,000 0 24.8 24.8 24.8 24.8 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 25 25 24.95 25 3,000 5,000
1,000 0 103.1 1360.00 122.95 0 1,0001
1,500 0 61.65 1400.00no data
1,000 0 24.9 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 20.05 23 20 23 2,000 2,000
1,000 0 103.1 1360.00 122.95 0 1,0001
1,500 0 61.65 1400.00no data
1,000 0 24.9 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 103.1 1360.00 122.95 0 1,0001
1,500 0 61.65 61.65 61.65 61.65 1400.00no data
1,000 500 24.9 24.9 24.9 24.9 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 0 103.1 1360.00 122.95 0 1,0001
1,500 500 90.55 90.55 90.55 90.55 1400.00no data
500 0 24.9 1500.00no data
500 500 55 55 55 55 1600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 -500 106.35 106.35 103.1 103.1 1360.00 122.95 0 1,0001
1,000 0 69 1400.00no data
500 500 24.9 24.9 24.9 24.9 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 500 90.15 90.15 90.15 90.15 1360.00 122.95 0 1,0000.67
1,000 500 69 69 69 69 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,000 1,000 105.5 106.1 105.5 106.1 1360.00 122.95 122.95 122.95 122.95 1,000 1,0001
500 0 56 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 56 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 56 56 56 56 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 61 61.65 60.05 60.85 1400.00no data