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
05 Aug 2021 0.00 1240.20 1216.80 1219.70 0.00% 356761 0.00 0.00
04 Aug 2021 1241.90 1246.90 1222.60 1233.75 0.20% 2387558 29448.52 60.63
03 Aug 2021 1198.00 1246.40 1191.35 1231.30 3.90% 4940389 60686.50 32.59
02 Aug 2021 1180.00 1205.00 1175.65 1185.10 0.98% 1659962 19809.68 38.29
30 Jul 2021 1179.55 1195.00 1167.65 1173.65 -0.43% 2076845 24637.06 39.95
29 Jul 2021 1160.00 1184.90 1158.05 1178.75 1.83% 1302792 15317.27 36.21
28 Jul 2021 1162.00 1178.65 1148.15 1157.60 -0.16% 1736883 20218.76 35.40
27 Jul 2021 1165.00 1177.65 1151.65 1159.40 -0.25% 1466489 17112.72 41.27
26 Jul 2021 1139.85 1169.80 1116.50 1162.30 1.62% 2308489 26581.10 25.27
23 Jul 2021 1158.90 1166.95 1139.25 1143.75 -0.66% 1567974 18042.54 18.44
22 Jul 2021 1142.00 1184.00 1125.50 1151.30 4.33% 12956315 149967.17 30.19
20 Jul 2021 1094.95 1109.75 1061.05 1103.55 1.28% 2862918 31183.67 30.50
19 Jul 2021 1075.00 1108.00 1069.25 1089.65 1.11% 3216454 35115.08 22.55
16 Jul 2021 1047.00 1090.00 1044.00 1077.65 3.64% 3979532 42643.33 35.73
15 Jul 2021 1027.00 1049.90 1023.00 1039.85 1.68% 1205440 12550.20 48.20
14 Jul 2021 1033.30 1035.90 1020.10 1022.70 -0.95% 795889 8152.21 55.11
13 Jul 2021 1046.95 1049.95 1027.80 1032.55 -0.95% 879897 9100.89 55.86
12 Jul 2021 1026.20 1046.00 1020.15 1042.50 1.87% 1314157 13676.01 41.22
09 Jul 2021 1028.00 1028.95 1015.05 1023.35 -0.50% 761908 7787.88 49.67
08 Jul 2021 1022.50 1035.90 1020.05 1028.50 0.70% 1860896 19159.17 55.52
07 Jul 2021 1021.40 1026.00 1010.50 1021.40 0.00% 895906 9130.55 50.57
06 Jul 2021 1027.45 1031.00 1015.35 1021.40 -0.09% 1459526 14949.83 47.22
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1029.4 0 0 0% NAN%
31 May, 2021 1041 1041 1041 1041 1 500 1.13% INF% Fresh Long
01 Jun, 2021 1040 1044 1040 1044 4 1,500 0.29% 200%
02 Jun, 2021 0 0 0 1044 0 1,500 0% 0%
03 Jun, 2021 1084.9 1084.9 1081 1082.95 2 2,500 3.73% 66.67% Fresh Long
04 Jun, 2021 1080 1080 1069 1069 7 5,000 -1.29% 100% Fresh Short
07 Jun, 2021 1067.7 1067.8 1055.45 1061.65 3 5,500 -0.69% 10%
08 Jun, 2021 1052.5 1054.1 1049 1050.2 7 8,500 -1.08% 54.55% Fresh Short
09 Jun, 2021 1060.4 1063.8 1038 1038 11 12,000 -1.16% 41.18% Fresh Short
10 Jun, 2021 1036.5 1039.1 1032.5 1038.5 11 14,000 0.05% 16.67%
11 Jun, 2021 1028.3 1032.35 1026 1031.2 11 18,000 -0.7% 28.57%
14 Jun, 2021 1017 1035.2 1017 1032 26 25,500 0.08% 41.67%
15 Jun, 2021 1031 1036 1028.6 1029.5 32 32,500 -0.24% 27.45%
16 Jun, 2021 1026.1 1027.85 1017.8 1019.4 30 41,000 -0.98% 26.15%
17 Jun, 2021 1014.8 1020 1005.75 1014.15 41 48,000 -0.52% 17.07%
18 Jun, 2021 1014.15 1014.15 989.15 1007.5 38 54,500 -0.66% 13.54%
21 Jun, 2021 980 998.75 975.85 996.8 31 62,500 -1.06% 14.68% Fresh Short
22 Jun, 2021 996.8 1020 996.8 1009.15 54 66,000 1.24% 5.6% Fresh Long
23 Jun, 2021 1011 1016.8 1006 1010.85 31 72,000 0.17% 9.09%
24 Jun, 2021 1010.85 1010.85 998.25 1000.45 51 84,500 -1.03% 17.36% Fresh Short
25 Jun, 2021 1004.75 1009.75 1001 1007.2 72 92,500 0.67% 9.47%
28 Jun, 2021 1009.85 1016.35 1002.85 1004.05 74 102,500 -0.31% 10.81%
29 Jun, 2021 1007 1007 989.4 989.9 143 132,500 -1.41% 29.27% Fresh Short
30 Jun, 2021 989.9 1000 987.8 990.8 99 134,500 0.09% 1.51%
01 Jul, 2021 993.95 1003.7 988.35 996 151 155,500 0.52% 15.61%
02 Jul, 2021 998.95 1005.05 991.15 993.75 79 164,500 -0.23% 5.79%
05 Jul, 2021 999.7 1032.5 998.9 1029.85 265 165,500 3.63% 0.61% Fresh Long
06 Jul, 2021 1028.85 1037 1023 1029.2 142 159,000 -0.06% -4.26%
07 Jul, 2021 1008 1034.65 1007.95 1031.05 107 150,500 0.18% -5.99%
08 Jul, 2021 1028.55 1042.7 1028.55 1034.7 128 144,000 0.35% -4.73%
09 Jul, 2021 1033.75 1033.75 1024 1031.7 42 142,000 -0.29% -1.43%
12 Jul, 2021 1040 1051.7 1039.75 1049.2 184 147,500 1.7% 3.87% Fresh Long
13 Jul, 2021 1049.25 1049.25 1036.75 1041.75 185 175,500 -0.71% 18.98%
14 Jul, 2021 1038.4 1038.4 1029.2 1030.95 134 202,000 -1.04% 15.1% Fresh Short
15 Jul, 2021 1030.9 1054.9 1030.9 1046.55 237 203,500 1.51% 0.74% Fresh Long
16 Jul, 2021 1053.55 1098 1050 1086.15 756 228,500 3.78% 12.29% Fresh Long
19 Jul, 2021 1081.35 1114.45 1074.1 1096.1 796 290,500 0.92% 27.13%
20 Jul, 2021 1103.8 1116.2 1069.45 1109.95 1027 427,000 1.26% 46.99% Fresh Long
22 Jul, 2021 1143 1188 1128.6 1154.85 3604 539,000 4.05% 26.23% Fresh Long
23 Jul, 2021 1159.95 1170.65 1144.05 1150.35 1437 795,500 -0.39% 47.59%
26 Jul, 2021 1141.3 1172.05 1122.15 1164.4 3110 1,721,000 1.22% 116.34% Fresh Long
26 Jul, 2021 1141.3 1172.05 1122.15 1164.4 3110 1,721,000 0% 116.34%
27 Jul, 2021 1171.95 1180.05 1154.6 1164.35 3607 2,790,000 -0% 62.12%
28 Jul, 2021 1161.15 1181.95 1154.95 1163.35 4494 3,879,000 -0.09% 39.03%
29 Jul, 2021 1160.65 1186.25 1160.65 1182.45 3418 4,198,500 1.64% 8.24% Fresh Long
30 Jul, 2021 1182.45 1196.7 1173.3 1176.8 3392 4,129,000 -0.48% -1.71%
02 Aug, 2021 1180 1206.3 1178.85 1187.95 2798 4,149,500 0.95% 0.5%
03 Aug, 2021 1193.7 1248 1193.7 1232.75 7663 3,809,000 3.77% -9.82% Short Covering
04 Aug, 2021 1238 1247.9 1223 1234.95 4227 3,541,500 0.18% -8.17%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1 0 11,000
940.00 3.5 0 1,000
960.00 1.7 1.9 1.5 1.5 -1,000 17,000
2,000 0 108.3 980.00 1.7 0 3,0001.5
2,000 0 228 1000.00 1.75 2.1 1.75 2 0 64,50032.25
1020.00 4.5 0 1,000
3,000 0 189.8 189.8 189.8 189.8 1040.00 2.6 2.6 1.9 1.95 -500 13,0004.33
5,500 0 177.8 1060.00 2.65 6 2.25 2.25 -500 28,5005.18
3,500 0 125 1080.00 3.5 3.55 3.05 3.35 -2,500 38,00010.86
29,500 -1,500 142.4 144.05 131 134.4 1100.00 5.35 5.75 3.55 4.7 -9,500 148,0005.02
6,500 500 118.65 118.65 118.65 118.65 1120.00 5.9 7.75 5.3 6.65 3,000 37,0005.69
10,500 -2,500 101.75 112.3 100.95 103.2 1140.00 8.6 10.8 7.55 9.2 -1,000 57,0005.43
74,500 -1,500 87 90.5 80.3 83.9 1160.00 12.95 15.05 10.65 12.8 -11,500 56,0000.75
76,500 -1,500 70.2 80 65.2 71.95 1180.00 16.7 20.65 15 17.35 -1,000 71,0000.93
146,500 -33,500 58.1 67 51.7 58.05 1200.00 24 27.7 20.3 23.6 14,500 134,5000.92
85,000 -25,000 48 55 40.95 46.3 1220.00 28.9 37 27.85 32.15 10,000 22,0000.26
213,000 -16,500 39.3 44.25 31.65 36.5 1240.00 44.9 48.3 37 42.2 12,500 41,0000.19
146,500 -1,000 31.95 35 24.1 28.3 1260.00 70.5 70.55 47.15 58.8 1,000 5,0000.03
74,500 4,500 23.95 26.95 18.1 20.9 1280.00 65 65 65 65 500 2,5000.03
265,500 -1,500 17.1 20.5 13.4 15.85 1300.00 75 87 75 87 1,500 2,0000.01
53,500 4,500 14.1 15.3 10.1 11.7 1320.00no data
80,500 5,000 9.95 11.3 7.4 8.55 1340.00no data
10,500 10,500 8 9 5.7 6.45 1360.00no data
127,000 0 4 4.65 3.1 3.55 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1.15 1.45 0.8 1 1,000 11,000
940.00 3.5 0 1,000
960.00 2.8 2.8 0.75 1.7 2,500 18,000
2,000 0 108.3 980.00 1.7 1.7 1.7 1.7 -500 3,0001.5
2,000 500 198 244 198 228 1000.00 1.9 2.1 1.7 1.75 13,000 64,50032.25
1020.00 4.5 0 1,000
3,000 0 134.55 1040.00 3.25 3.25 2.25 2.85 -2,500 13,5004.5
5,500 -500 177.8 177.8 177.8 177.8 1060.00 3.05 3.3 2.25 2.65 -3,000 29,0005.27
3,500 0 125 1080.00 4.4 4.6 2.95 3.65 7,000 40,50011.57
31,000 -1,500 122 150 119 131.55 1100.00 8.15 8.15 4.2 5.05 19,000 157,5005.08
6,000 -500 100.15 113.5 100.15 113.5 1120.00 10 10 6 6.85 1,500 34,0005.67
13,000 -500 90.2 109.15 78.65 101.75 1140.00 17.45 17.95 8.5 9.55 3,000 58,0004.46
76,000 -8,000 62 97.5 62 86.3 1160.00 20 20 11.95 13.45 6,500 67,5000.89
78,000 -28,000 47.95 83.75 47.95 70.2 1180.00 27 42.2 16.85 18.55 38,000 72,0000.92
180,000 -216,500 37.35 70 36.6 57.45 1200.00 38.05 38.05 23 25.2 92,500 120,0000.67
110,000 -7,000 29.35 57.95 29 45.9 1220.00 37.5 38.65 32.25 34.05 12,000 12,0000.11
229,500 143,500 22.45 47.9 21.45 36.15 1240.00 52 52 40.05 43.7 25,000 28,5000.12
147,500 94,000 17.25 37.75 16.75 28.15 1260.00 59.95 59.95 50.6 59 3,500 4,0000.03
70,000 31,500 13.2 29.4 12.45 21.15 1280.00 77 77 69 71.65 1,500 2,0000.03
267,000 114,000 9.95 23.1 9.9 16.3 1300.00 80 80 80 80 500 5000
49,000 32,500 7.5 17.55 7.5 12.45 1320.00no data
75,500 57,500 6.95 13.5 6.95 9.05 1340.00no data
127,000 81,500 3.2 5.75 2.5 3.95 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1.15 1.15 1.1 1.15 500 10,000
940.00 3.5 0 1,000
960.00 3.55 3.55 2.25 2.9 0 15,500
2,000 0 108.3 980.00 4.7 0 3,5001.75
1,500 -500 202 203.5 188.5 188.5 1000.00 3.25 3.25 2.3 2.5 -500 51,50034.33
1020.00 4.5 0 1,000
3,000 0 134.55 1040.00 3.2 3.25 3.15 3.25 -1,000 16,0005.33
6,000 1,000 141.4 143.25 141.4 143.25 1060.00 5 5 4.1 4.4 12,000 32,0005.33
3,500 500 125 125 125 125 1080.00 6.05 6.65 5.75 6.35 11,000 33,5009.57
32,500 -2,000 100.7 111.35 96.5 96.5 1100.00 9.5 11 7.9 9.15 7,500 138,5004.26
6,500 0 83.9 90.5 81.9 81.9 1120.00 12.7 13.1 10.8 12.35 9,500 32,5005
13,500 -500 72.5 80.1 66 66 1140.00 16.8 18.4 14.65 17.9 8,000 55,0004.07
84,000 2,000 44.8 66 44.8 52.05 1160.00 24.5 26.25 20.1 24.6 4,500 61,0000.73
106,000 -13,500 40 53 40 41.85 1180.00 34.8 34.8 27.2 32.85 -500 34,0000.32
396,500 74,000 30.5 42.9 30.5 32.8 1200.00 45 46.25 36.15 44.25 8,000 27,5000.07
117,000 20,000 22.9 33.4 22.9 25.35 1220.00no data
86,000 18,000 17.6 25.8 17.6 18.85 1240.00 59.85 59.85 59.45 59.45 1,000 3,5000.04
53,500 21,500 14.55 19.9 13.4 14.45 1260.00 75 75 75 75 500 5000.01
38,500 -4,000 10.85 14.65 9.95 10.8 1280.00 118.95 0 5000.01
153,000 27,500 7.35 11.1 7.3 7.8 1300.00no data
16,500 8,000 7.95 8.5 5.5 6.1 1320.00no data
18,000 6,500 5 6.15 4.25 4.25 1340.00no data
45,500 19,500 4 6 1.95 2.65 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1.65 2.25 1.5 1.55 2,000 9,500
940.00 3.5 0 1,000
960.00 3 3.4 2 2.05 -500 15,500
2,000 0 108.3 980.00 4.7 0 3,5001.75
2,000 0 183.55 1000.00 3.8 3.8 2.6 3.3 -2,500 52,00026
1020.00 4.5 0 1,000
3,000 0 134.55 1040.00 5 5 3.5 4.15 5,500 17,0005.67
5,000 -1,000 137.95 137.95 130.05 130.05 1060.00 4.6 6.5 4.6 5.95 7,500 20,0004
3,000 0 119.95 120 117.1 119.85 1080.00 7 8.5 6.65 8.25 16,500 22,5007.5
34,500 -2,000 96 105 87.1 87.8 1100.00 12.05 12.65 9.1 11.35 19,000 131,0003.8
6,500 500 89.35 89.35 70.7 70.7 1120.00 16.15 16.6 12.6 15.85 14,500 23,0003.54
14,000 -5,000 66.3 73 58.65 58.65 1140.00 19.35 22.6 17.5 22 11,000 47,0003.36
82,000 -12,000 53.65 60 45.65 46.9 1160.00 30.05 31 23.25 29.75 28,000 56,5000.69
119,500 500 43.95 49 36 37.2 1180.00 39.5 41.5 31.55 39.3 25,000 34,5000.29
322,500 24,000 36.05 40 27.6 29.1 1200.00 49 52.6 42 51.35 11,500 19,5000.06
97,000 48,500 28.05 31.7 21.4 22.05 1220.00no data
68,000 17,500 20.45 24.6 16.15 16.9 1240.00 81.6 0 2,5000.04
32,000 20,000 20.05 20.05 12.15 12.55 1260.00no data
42,500 33,500 10.5 14.95 9.15 9.5 1280.00 118.95 0 5000.01
125,500 39,000 9.1 11.3 6.65 7.2 1300.00no data
8,500 4,500 7.85 8.05 5.4 5.85 1320.00no data
11,500 11,500 4.75 5.7 4.75 5.05 1340.00no data
26,000 13,000 4.8 4.9 2.55 2.65 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 2.8 2.8 1.3 1.65 -500 7,500
940.00 3.5 0 1,000
960.00 2.85 3.45 2.7 3.2 -5,000 16,000
2,000 0 108.3 980.00 4.7 0 3,5001.75
2,000 -1,500 181.95 183.55 181.95 183.55 1000.00 5.2 5.2 3.45 4.55 500 54,50027.25
1020.00 4.5 4.5 4.5 4.5 -500 1,000
3,000 1,000 134.55 134.55 134.55 134.55 1040.00 4 4.65 4 4.65 500 11,5003.83
6,000 500 120.65 125.5 120.65 124.15 1060.00 9.45 9.45 6 6.25 -1,000 12,5002.08
3,000 -1,000 108.7 108.7 103.3 107.15 1080.00 5.45 10.9 5.45 8.95 -1,500 6,0002
36,500 -1,000 86.95 96 86.95 96 1100.00 13.25 14.35 11.55 12.35 11,000 112,0003.07
6,000 -4,000 77.9 80.8 70 76.5 1120.00 18.45 18.45 14.35 15.5 2,500 8,5001.42
19,000 2,000 70.95 72 59.7 63.35 1140.00 27.75 28.1 19.6 21.25 21,500 36,0001.89
94,000 -2,500 46.5 55.95 45.8 53 1160.00 33.65 37.65 28.65 30.65 5,500 28,5000.3
119,000 31,500 38 45.3 36.35 43.25 1180.00 48.8 48.8 37.85 39.85 7,500 9,5000.08
298,500 14,500 30.45 37.25 29.15 34.7 1200.00 59.15 59.15 50.35 51.05 3,000 8,0000.03
48,500 24,000 25.6 29.85 23.05 27.5 1220.00no data
50,500 31,000 17.4 22.45 16.9 20.65 1240.00 82.65 82.65 81.6 81.6 1,000 2,5000.05
12,000 7,500 15.55 18 12.5 16 1260.00no data
9,000 6,000 10 12.85 9 12.1 1280.00 118.95 0 5000.06
86,500 19,500 8.45 9.95 7.05 9.05 1300.00no data
4,000 2,000 6.35 7.85 5.1 7.6 1320.00no data
13,000 5,000 3.7 4.1 3 4 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1.3 0 8,000
940.00 3.5 0 1,000
960.00 4.5 5.25 4.45 5.2 -500 21,000
2,000 0 108.3 980.00 4.7 0 3,5001.75
3,500 -500 178.8 178.8 178.8 178.8 1000.00 5.15 5.4 4 5.2 1,500 54,00015.43
1020.00 9.2 9.2 9.2 9.2 0 1,500
2,000 -500 142.35 142.35 136.85 136.85 1040.00 4.95 6.85 4.95 6.85 1,000 11,0005.5
5,500 0 110.4 118.6 110.4 113.2 1060.00 7.05 12 7.05 9.65 -2,000 13,5002.45
4,000 500 109.85 109.85 95 95 1080.00 9.45 14.25 9.45 11.35 1,500 7,5001.88
37,500 5,500 85.3 98.9 77.05 77.9 1100.00 15.95 19.1 13 16.1 20,000 101,0002.69
10,000 1,500 70.75 79.3 63.65 70.8 1120.00 20 23 20 21.75 0 6,0000.6
17,000 -2,500 60.95 65 45.95 54.25 1140.00 25.35 32.55 25 29.8 500 14,5000.85
96,500 45,000 48.95 56.95 40.85 43.65 1160.00 38 45 34.4 39.8 5,500 23,0000.24
87,500 50,000 38.3 46.75 33.35 35.2 1180.00 50 55.65 44.1 52.8 500 2,0000.02
284,000 122,500 29 37.45 26.95 27.85 1200.00 60.85 63.5 59.15 63.5 1,500 5,0000.02
24,500 13,000 25.1 30.5 21 21.6 1220.00no data
19,500 6,000 19 24.95 16.25 16.65 1240.00 106.35 0 1,5000.08
4,500 4,000 18 18 11.8 13.2 1260.00no data
3,000 1,500 13.5 13.5 9.5 9.5 1280.00 118.95 118.95 118.95 118.95 500 5000.17
67,000 16,000 8 11.2 7.5 8.1 1300.00no data
2,000 1,000 7 7 6.05 6.35 1320.00no data
8,000 3,500 4 4.5 3.05 3.4 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1.3 1.3 1.3 1.3 -500 8,000
940.00 3.5 0 1,000
960.00 3.5 4.5 3.05 4.5 500 21,500
2,000 0 108.3 980.00 4.7 4.7 4.7 4.7 0 3,5001.75
4,000 0 167.05 1000.00 4.3 4.7 3.25 4.7 500 52,50013.13
1020.00 9.4 9.4 7 7 500 1,500
2,500 0 122.25 1040.00 6.5 6.5 3.4 5.05 0 10,0004
5,500 0 107.1 107.1 107.1 107.1 1060.00 7.3 10.95 6.5 10.95 -1,000 15,5002.82
3,500 0 95 1080.00 13 13 13 13 -500 6,0001.71
32,000 1,000 88.5 94.2 75.25 75.6 1100.00 13.65 17.5 13 15.5 11,500 81,0002.53
8,500 1,500 74.65 74.7 68.1 68.1 1120.00 20.05 22.45 19.7 21 2,000 6,0000.71
19,500 -1,000 60 63.3 48.05 55.15 1140.00 24.6 29.35 22.55 29.3 4,500 14,0000.72
51,500 10,500 47.95 51 40 43.9 1160.00 33 39.7 31.55 37.05 6,000 17,5000.34
37,500 9,000 38.1 42 31.75 35.6 1180.00 46.8 51.1 46.8 51.1 500 1,5000.04
161,500 18,500 28.3 33.75 23.5 27.85 1200.00 50 67 50 60.8 2,500 3,5000.02
11,500 3,500 23.5 27.6 19.8 21.75 1220.00no data
13,500 1,000 17.7 23.65 14.2 15 1240.00 106.35 0 1,5000.11
500 0 8.05 1260.00no data
1,500 500 14 14 14 14 1280.00no data
51,000 3,500 9.9 9.9 7 7.65 1300.00no data
1,000 0 5.25 5.25 5.25 5.25 1320.00no data
4,500 0 3 3 2.5 2.75 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 2.1 2.85 1 2.8 -1,000 8,500
940.00 3.5 3.5 3.5 3.5 -500 1,000
960.00 5 5 4.9 4.9 -500 21,000
2,000 0 108.3 980.00 4.05 4.05 4.05 4.05 0 3,5001.75
4,000 500 167.05 167.05 167.05 167.05 1000.00 8.15 8.15 4.4 4.55 19,000 52,00013
1020.00 18 0 1,000
2,500 1,000 112.85 122.25 109.2 122.25 1040.00 9.4 9.4 5.3 6 2,500 10,0004
5,500 -1,500 118 118 110.4 111.25 1060.00 13 13.05 7.35 7.35 5,500 16,5003
3,500 0 85.35 95 85.35 95 1080.00 15 15.75 13 13 2,500 6,5001.86
31,000 5,000 70 87.35 59.95 79.6 1100.00 25.2 28.5 15.2 15.95 13,500 69,5002.24
7,000 500 50 66.8 50 66.8 1120.00 26 26 17.9 20.05 1,000 4,0000.57
20,500 5,000 47.35 61 37.95 53.85 1140.00 34.95 36.2 28.5 29.4 3,500 9,5000.46
41,000 16,500 35.55 49.5 30 44.05 1160.00 57.3 57.3 38 38.7 6,000 11,5000.28
28,500 17,500 32.85 41.4 30.2 35.35 1180.00 56.85 56.85 56.8 56.8 1,000 1,0000.04
143,000 23,500 23.5 32.9 17.55 27.6 1200.00 71 71 61 61 500 1,0000.01
8,000 3,000 15.6 22.95 13.8 21.05 1220.00no data
12,500 7,000 13 21.3 12 17.75 1240.00 106.35 106.35 106.35 106.35 0 1,5000.12
500 500 8.05 8.05 8.05 8.05 1260.00no data
1,000 0 19 1280.00no data
47,500 11,000 7.45 9.5 5.45 8.1 1300.00no data
1,000 0 7.1 1320.00no data
4,500 1,000 3.3 3.5 3 3.35 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 2.1 2.1 2.1 2.1 -1,000 9,500
940.00 3.9 0 1,500
960.00 6 6 5.2 5.2 -500 21,500
2,000 0 108.3 980.00 5 0 3,5001.75
3,500 0 158.15 158.15 158.15 158.15 1000.00 6.6 7.7 5.25 5.5 4,500 33,0009.43
1020.00 18 0 1,000
1,500 0 122 1040.00 9 9 8 8 0 7,5005
7,000 -1,500 106.2 111.05 103.55 111.05 1060.00 12.05 14.8 9.9 10.9 0 11,0001.57
3,500 -1,500 88.8 101.35 88.8 91 1080.00 16.8 17 15 15 500 4,0001.14
26,000 -7,000 80.55 86 71 72.35 1100.00 23.95 24.6 17.95 21.15 7,000 56,0002.15
6,500 1,000 67.5 69.8 59.6 60.75 1120.00 29.25 29.25 23.4 23.4 1,000 3,0000.46
15,500 10,500 55 59.5 45 47.35 1140.00 51.5 51.5 31.5 36.25 5,000 6,0000.39
24,500 500 44 50.8 36.8 38.5 1160.00 49.6 50 40 41.65 1,500 5,5000.22
11,000 3,000 34.9 39.1 27.15 29.05 1180.00no data
119,500 5,500 30.55 33.05 23 24.4 1200.00 70.3 0 5000
5,000 1,500 19.3 24.9 17.65 18.2 1220.00no data
5,500 1,000 18 18 16 16 1240.00 102 102 100 100 1,000 1,5000.27
1,000 0 19 1280.00no data
36,500 8,500 10.05 10.3 7.2 7.35 1300.00no data
1,000 0 7.1 1320.00no data
3,500 500 4 4 4 4 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 1.3 2.2 1.3 1.95 500 10,500
940.00 6 6 3.9 3.9 -500 1,500
960.00 3.55 6.95 3.25 6.95 -17,000 22,000
2,000 0 108.3 980.00 5.9 5.9 5 5 0 3,5001.75
3,500 -500 158.1 185 150 160 1000.00 10 10 5.25 8.3 -10,500 28,5008.14
1020.00 18 0 1,000
1,500 500 119.5 133.75 119.5 122 1040.00 13.5 15.3 8 10.6 3,500 7,5005
8,500 -1,500 116.8 137 98.6 107.55 1060.00 18 20.35 10.35 14.8 1,000 11,0001.29
5,000 -1,500 89.25 125 89.25 93.95 1080.00 23.3 27.8 15.8 16.65 1,000 3,5000.7
33,000 -18,500 78.95 106.05 68 79.55 1100.00 20.1 38 18.55 25.5 45,500 49,0001.48
5,500 -2,000 60 86.75 56.6 67.5 1120.00 30.15 30.2 29.75 29.75 2,000 2,0000.36
5,000 3,500 57.4 74.4 49.15 57.55 1140.00 37.9 38 37.6 38 1,000 1,0000.2
24,000 15,500 45.05 67 40.5 45.35 1160.00 50 53.3 49 52.45 4,000 4,0000.17
8,000 8,000 41.55 55.6 35 36.95 1180.00no data
114,000 83,000 30.75 47.3 28.05 30.5 1200.00 63 70.3 63 70.3 500 5000
3,500 3,500 40 40 22.95 23.55 1220.00no data
4,500 4,500 30 33 18.2 18.2 1240.00 90 90 90 90 500 5000.11
1,000 1,000 18 19 18 19 1280.00no data
28,000 26,000 14 17.75 10 10.45 1300.00no data
1,000 1,000 10 10 7.1 7.1 1320.00no data
3,000 3,000 8 8 6 6 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 4 4 2.15 2.9 0 10,000
920.00 7 0 500
940.00 12.35 0 2,000
960.00 12 12 6.75 7.2 -2,000 39,000
2,000 0 108.35 108.35 108.3 108.3 980.00 15 15 15 15 0 3,5001.75
4,000 500 104.35 104.35 104.35 104.35 1000.00 11.95 17.05 10.5 11.75 6,500 39,0009.75
1020.00 18 18 18 18 500 1,000
1,000 0 77.6 89.4 77.6 89.4 1040.00 27.3 29 17.05 17.05 2,500 4,0004
10,000 5,000 65.95 82.3 65.95 81.25 1060.00 25 38.35 21.8 27.75 6,000 10,0001
6,500 3,500 45 71.55 45 71.55 1080.00 51.45 51.45 34.5 36.5 2,500 2,5000.38
51,500 16,000 52.7 62.5 36.05 60.8 1100.00 51 64.75 46.4 46.4 500 3,5000.07
7,500 5,000 38.6 53.5 32.75 51.4 1120.00no data
1,500 500 39.9 39.9 39.9 39.9 1140.00no data
8,500 7,000 24.85 39.6 19 37.6 1160.00no data
31,000 15,500 19.5 34.5 14 25.9 1200.00no data
2,000 0 5.05 8.65 5.05 8.65 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 2.3 2.5 2.3 2.5 1,000 10,000
920.00 7 0 500
940.00 12.35 0 2,000
960.00 6.2 6.6 6 6.25 -8,500 41,000
2,000 0 72.7 980.00 8.6 9 8.5 9 -500 3,5001.75
3,500 1,000 113.05 113.05 105.7 107.45 1000.00 11.55 13.95 9 13.25 3,500 32,5009.29
1020.00 21 0 500
1,000 500 81.3 81.3 81.3 81.3 1040.00 23.75 25.1 23.75 25.1 1,500 1,5001.5
5,000 1,500 70.3 70.3 64.3 64.3 1060.00 23.75 33 23.75 33 3,000 4,0000.8
3,000 1,000 52.9 67.2 52.9 67.2 1080.00no data
35,500 16,000 37.35 60.45 37.35 50.3 1100.00 51.1 56 47.45 55.2 2,000 3,0000.08
2,500 2,500 44.7 44.7 38.6 40.45 1120.00no data
1,000 1,000 28.35 28.35 28.35 28.35 1140.00no data
1,500 1,000 30 32 27.05 30.85 1160.00no data
15,500 10,500 15 25 15 19.05 1200.00no data
2,000 1,500 7 9.75 7 9.75 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 3.4 3.4 1.5 2.85 -2,500 9,000
920.00 7 0 500
940.00 12.35 0 2,000
960.00 9.6 9.65 6.2 6.2 -15,000 49,500
2,000 0 72.7 980.00 22.4 0 4,0002
2,500 500 91 108 90 108 1000.00 17.05 17.15 10.35 10.5 -5,000 29,00011.6
1020.00 21 21 21 21 500 500
500 0 59.95 59.95 59.95 59.95 1040.00no data
3,500 1,000 37.5 69.15 37.5 69.15 1060.00 38 38 37.5 37.5 1,000 1,0000.29
2,000 2,000 33 54.1 33 48.6 1080.00no data
19,500 5,000 27.3 52.05 25.05 40.55 1100.00 48.2 48.2 48.2 48.2 500 1,0000.05
500 500 16.05 16.05 16.05 16.05 1160.00no data
5,000 1,500 11 15 11 15 1200.00no data
500 500 7 7 7 7 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 4 4.1 3.4 3.4 -1,500 11,500
920.00 7 0 500
940.00 12.35 12.35 12.35 12.35 -500 2,000
960.00 12.05 12.3 10.8 10.9 -6,000 64,500
2,000 0 72.7 980.00 22.4 0 4,0002
2,000 500 72 72 67.85 67.85 1000.00 23 23.2 18 19 2,000 34,00017
500 500 47 47 47 47 1040.00no data
2,500 1,000 33.7 43.4 33.7 37.5 1060.00no data
14,500 7,000 20.15 27.5 18.45 24.1 1100.00 65 0 5000.03
3,500 1,000 3.1 9.9 3.1 8.8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 4.4 4.55 4.4 4.55 500 13,000
920.00 7 0 500
940.00 10.75 0 2,500
960.00 13 14.45 12.5 12.5 500 70,500
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 55 55 55 1000.00 25 25.2 22.35 23.05 4,000 32,00021.33
1,500 1,000 25 25 25 25 1060.00no data
7,500 2,000 25.75 25.75 18.25 19 1100.00 65 65 65 65 500 5000.07
2,500 0 8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 5 5 4.8 4.8 -500 12,500
920.00 7 0 500
940.00 10.75 0 2,500
960.00 12.35 13.4 12.35 13 -500 70,000
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 1000.00 23.6 24.05 21.95 23.1 3,000 28,00018.67
500 0 29.95 1060.00no data
5,500 1,500 23.8 23.8 23.1 23.3 1100.00no data
2,500 0 8 8 8 8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 5.5 5.5 4.5 5.45 -500 13,000
920.00 7 0 500
940.00 10.75 10.75 10.75 10.75 0 2,500
960.00 12.2 13.1 12.2 12.8 -4,500 70,500
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 1000.00 25.2 25.2 20.05 21.8 2,000 25,00016.67
500 0 29.95 1060.00no data
4,000 -500 23.85 24.05 23.85 24.05 1100.00no data
2,500 1,000 7.9 8 7.9 8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 5.7 5.7 5.5 5.5 -1,500 13,500
920.00 7 0 500
940.00 18.7 0 2,500
960.00 15.9 15.9 15 15 -2,000 75,000
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 1000.00 28.2 28.2 25.7 25.7 5,000 23,00015.33
500 500 29.95 29.95 29.95 29.95 1060.00no data
4,500 1,500 20.1 22 19 19 1100.00no data
1,500 0 5.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 5.8 5.8 5.8 5.8 -500 15,000
920.00 7 0 500
940.00 18.7 0 2,500
960.00 14.55 16.45 14.15 15.8 -4,000 77,000
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 1000.00 25 27 24.55 25.2 7,000 18,00012
3,000 1,000 20.1 20.1 19.1 19.1 1100.00no data
1,500 0 5.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 5.5 6.3 5.5 5.95 0 15,500
920.00 7 0 500
940.00 18.7 0 2,500
960.00 17.55 17.75 16.2 16.5 -5,500 81,000
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 1000.00 31.45 31.55 27.85 28 0 11,0007.33
2,000 0 24 1100.00no data
1,500 0 5.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 6.85 6.85 5.9 5.9 -2,000 15,500
920.00 7 7 7 7 0 500
940.00 18.7 0 2,500
960.00 16.55 17 15 16.35 -1,500 86,500
2,000 0 72.7 980.00 22.4 0 4,0002
1,500 0 55 1000.00 24.2 28.5 24.2 27 5,000 11,0007.33
2,000 0 24 24 24 24 1100.00no data
1,500 0 5.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 8.55 8.55 6.7 6.8 -500 17,500
920.00 9 0 500
940.00 18.7 0 2,500
960.00 23.5 23.5 16.4 17.05 -32,500 88,000
2,000 -1,000 51 74 51 72.7 980.00 28.5 28.5 22 22.4 3,500 4,0002
1,500 500 51.75 55 51.75 55 1000.00 40 40 29 29 3,500 6,0004
2,000 1,000 27.45 27.45 18 18.5 1100.00no data
1,500 1,500 5.5 5.5 5.5 5.5 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 10.5 10.5 9.4 9.4 -2,000 18,000
920.00 9 0 500
940.00 18.7 0 2,500
960.00 24.15 25.15 23.6 24.55 -1,500 120,500
3,000 0 74 74 74 74 980.00 30.9 0 5000.17
1,000 0 43.3 43.3 43.3 43.3 1000.00 48.5 0 2,5002.5
1,000 0 20.3 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 10.75 10.95 10.35 10.6 0 20,000
920.00 9 0 500
940.00 18.55 18.9 18.55 18.7 500 2,500
960.00 25.45 26.45 24 26 -1,500 122,000
3,000 3,000 58 58 58 58 980.00 30.9 30.9 30.9 30.9 500 5000.17
1,000 500 50 50 45 45 1000.00 48.5 0 2,5002.5
1,000 0 20.3 20.3 20.3 20.3 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 11.05 11.5 11.05 11.4 1,000 20,000
920.00 9 0 500
940.00 17.7 18.55 17.7 18.25 1,500 2,000
960.00 27.15 27.15 25 26.6 -500 123,500
500 0 58.05 1000.00 48.5 0 2,5005
1,000 500 27.5 27.5 27.5 27.5 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 12.05 12.85 12.05 12.55 1,500 19,000
920.00 9 9 9 9 500 500
940.00 19 19 19 19 500 500
960.00 24.95 28 24.95 27.15 9,000 124,000
500 0 58.05 1000.00 48.5 0 2,5005
500 0 20.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 13 13 12.45 12.7 -500 17,500
960.00 23.05 25.05 22.05 24.95 1,500 115,000
500 0 58.05 1000.00 48.5 0 2,5005
500 0 20.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 13.05 13.3 13 13.05 -500 18,000
960.00 28 28 26.15 26.35 1,000 113,500
500 0 58.05 1000.00 48.5 0 2,5005
500 0 20.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 15 15 15 15 0 18,500
960.00 27.7 27.85 27.7 27.85 1,000 112,500
500 0 58.05 1000.00 48.5 0 2,5005
500 500 20.05 20.05 20.05 20.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 15.1 0 18,500
960.00 35 35 27 28.5 500 111,500
500 500 58.05 58.05 58.05 58.05 1000.00 48.5 0 2,5005
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 17 17 13.9 15.1 3,000 18,500
960.00 31.25 31.5 28 28.7 0 111,000
1000.00 48.5 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 15 18.45 15 17 10,000 15,500
960.00 29.55 38 29.55 33.1 3,000 111,000
1000.00 48.5 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 14 15.85 13.1 14.05 3,000 5,500
960.00 34.85 35.8 29 29 1,000 108,000
1000.00 48.5 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 12 14.95 12 14.95 2,000 2,500
960.00 29.1 32 28.95 30.05 7,500 107,000
1000.00 48.5 0 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
900.00 12.5 12.5 12.5 12.5 500 500
960.00 27 29.45 26.9 29.1 22,000 99,500
1000.00 48 49 48 48.5 500 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 0 500
960.00 22 26.3 22 26.2 20,000 77,500
1000.00 40 40 40 40 -500 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.05 4.05 4.05 4.05 500 500
960.00 27 27 23 24.25 55,500 57,500
1000.00 44.5 45 40.5 40.5 1,500 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
960.00 27 27 24 27 2,000 2,000
1000.00 40 45 40 45 1,000 1,000