info@tamealps.com +91 94145 70283

HDFC Asset Management Company Limited (HDFCAMC) 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 2470.00 2499.00 2455.00 2470.60 -0.14% 589008 14597.48 84.55
13 Jan 2022 2503.90 2507.35 2467.25 2474.00 -0.69% 190160 4727.91 60.52
12 Jan 2022 2509.00 2509.00 2465.05 2491.30 0.16% 162960 4045.80 55.40
11 Jan 2022 2500.45 2538.00 2481.00 2487.25 -1.23% 162099 4067.55
10 Jan 2022 2460.00 2530.00 2445.00 2518.25 3.18% 285654 7173.60 32.16
07 Jan 2022 2467.75 2467.75 2435.40 2440.75 -0.39% 233181 5714.82 72.19
06 Jan 2022 2468.00 2468.00 2441.20 2450.20 -1.19% 160936 3944.69 67.03 High delivery volume with negative change
05 Jan 2022 2480.00 2491.00 2466.90 2479.65 0.16% 131020 3251.96 58.18
04 Jan 2022 2475.00 2481.90 2452.00 2475.80 0.39% 140925 3476.86 62.16
03 Jan 2022 2465.65 2474.45 2450.00 2466.20 0.82% 160239 3950.20 58.90
31 Dec 2021 2415.95 2449.95 2411.00 2446.10 1.56% 117665 2869.65 52.41
30 Dec 2021 2420.90 2424.95 2382.00 2408.55 -0.42% 276518 6636.24 48.55
29 Dec 2021 2415.00 2433.95 2406.05 2418.80 0.04% 110745 2677.78 52.33
28 Dec 2021 2378.10 2427.15 2368.25 2417.90 1.93% 154901 3730.71 40.80
27 Dec 2021 2340.00 2376.00 2325.95 2372.20 0.98% 140630 3311.97 42.82
24 Dec 2021 2389.35 2390.00 2325.40 2349.10 -1.23% 280056 6571.41 56.01
23 Dec 2021 2362.25 2384.45 2345.10 2378.30 0.88% 338975 8016.17 62.73
22 Dec 2021 2334.95 2373.00 2333.45 2357.55 1.31% 246728 5812.58 59.74
21 Dec 2021 2335.00 2361.15 2315.60 2327.15 0.59% 182979 4283.60 48.77
20 Dec 2021 2396.50 2397.00 2280.00 2313.60 -3.52% 419054 9715.96 54.58
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 2660 2701.65 2660 2672.7 16 2,600 0% INF%
01 Nov, 2021 2695 2703 2672 2699.35 15 4,200 1% 61.54%
02 Nov, 2021 2698.95 2715.2 2690.8 2706 23 6,000 0.25% 42.86%
03 Nov, 2021 2700.05 2704.6 2659.85 2662.15 35 11,200 -1.62% 86.67% Fresh Short
08 Nov, 2021 2699 2700 2665.5 2700 20 9,800 1.42% -16.67% Short Covering
09 Nov, 2021 2697.9 2712 2697.9 2711.5 6 9,000 0.43% -9.76%
10 Nov, 2021 2702 2732.95 2700 2719.85 20 11,200 0.31% 24.44%
11 Nov, 2021 2701 2716 2675 2681.9 40 17,200 -1.4% 53.57% Fresh Short
12 Nov, 2021 2698.5 2710 2693 2707 18 18,800 0.94% 9.3%
15 Nov, 2021 2710 2711.85 2690.05 2708.8 27 20,200 0.07% 7.45%
16 Nov, 2021 2708 2708 2686.35 2689.1 25 24,400 -0.73% 20.79%
17 Nov, 2021 2686.7 2697.95 2667.3 2671.45 53 31,400 -0.66% 28.69%
18 Nov, 2021 2658.75 2661.3 2620 2626.9 136 47,000 -1.67% 49.68% Fresh Short
22 Nov, 2021 2626.85 2626.85 2521 2532.95 238 77,200 -3.58% 64.26% Fresh Short
23 Nov, 2021 2508.15 2570 2500.3 2568.2 138 91,400 1.39% 18.39% Fresh Long
24 Nov, 2021 2551 2581.55 2551 2556.5 154 111,600 -0.46% 22.1%
25 Nov, 2021 2552.45 2562 2545 2552.35 154 135,000 -0.16% 20.97%
26 Nov, 2021 2540.35 2551.75 2500.5 2529 193 136,400 -0.91% 1.04%
29 Nov, 2021 2502.4 2537.65 2446.4 2523.05 183 139,400 -0.24% 2.2%
30 Nov, 2021 2529.65 2583.7 2524.95 2531.35 158 140,000 0.33% 0.43%
01 Dec, 2021 2548.35 2570 2535.95 2568 67 140,200 1.45% 0.14% Fresh Long
02 Dec, 2021 2564 2583.25 2560 2581.05 63 142,000 0.51% 1.28%
03 Dec, 2021 2580.9 2632.55 2577.7 2592.45 127 143,800 0.44% 1.27%
06 Dec, 2021 2600 2605.55 2537.8 2540.85 120 146,400 -1.99% 1.81% Fresh Short
07 Dec, 2021 2559.25 2559.25 2542.15 2545.05 150 153,600 0.17% 4.92%
08 Dec, 2021 2560.7 2590.9 2560 2589.6 75 153,800 1.75% 0.13% Fresh Long
09 Dec, 2021 2596 2602.05 2573 2593.65 106 158,200 0.16% 2.86%
10 Dec, 2021 2597.65 2604 2570.1 2575.35 124 167,000 -0.71% 5.56%
13 Dec, 2021 2576.95 2585 2534.9 2537.7 297 188,400 -1.46% 12.81% Fresh Short
14 Dec, 2021 2518.25 2533 2496 2508.8 238 206,000 -1.14% 9.34% Fresh Short
15 Dec, 2021 2508.3 2508.3 2471.25 2475.6 285 232,800 -1.32% 13.01% Fresh Short
16 Dec, 2021 2485.2 2485.2 2427 2452 409 264,400 -0.95% 13.57%
17 Dec, 2021 2441.9 2441.9 2396.85 2413.5 889 305,400 -1.57% 15.51% Fresh Short
20 Dec, 2021 2289.25 2386 2285.95 2323.45 730 339,800 -3.73% 11.26% Fresh Short
21 Dec, 2021 2331 2373.9 2326 2339.7 555 364,000 0.7% 7.12%
22 Dec, 2021 2355.5 2386.95 2345 2373.25 562 409,000 1.43% 12.36% Fresh Long
23 Dec, 2021 2393.5 2403.15 2362.45 2394.75 1314 547,600 0.91% 33.89%
24 Dec, 2021 2398.75 2398.75 2336.95 2363.4 2032 759,600 -1.31% 38.71% Fresh Short
27 Dec, 2021 2359.7 2384.15 2341 2381 3522 1,208,200 0.74% 59.06%
28 Dec, 2021 2370.7 2433.65 2370.7 2425.3 4952 1,833,800 1.86% 51.78% Fresh Long
29 Dec, 2021 2413.65 2439.75 2413.6 2427.1 4819 2,517,400 0.07% 37.28%
30 Dec, 2021 2413.45 2421.5 2391.4 2411.6 4676 3,041,400 -0.64% 20.82%
31 Dec, 2021 2397 2462.85 2397 2452.1 1367 3,042,400 1.68% 0.03% Fresh Long
03 Jan, 2022 2461.8 2479.85 2456.05 2472.7 995 3,034,600 0.84% -0.26%
04 Jan, 2022 2472.8 2486 2459 2479.95 841 3,037,000 0.29% 0.08%
05 Jan, 2022 2487.3 2499.35 2476.55 2486.8 1078 3,030,200 0.28% -0.22%
06 Jan, 2022 2471.25 2472 2398.35 2458.65 1168 3,068,000 -1.13% 1.25% Fresh Short
07 Jan, 2022 2468.4 2473.7 2447.1 2451.85 983 3,096,600 -0.28% 0.93%
10 Jan, 2022 2456.55 2541.6 2456.55 2529.45 2373 3,066,000 3.16% -1.01% Short Covering
11 Jan, 2022 2529.65 2544.85 2484 2494.05 1496 3,096,400 -1.4% 0.99% Fresh Short
12 Jan, 2022 2502.95 2514.95 2467.2 2496 1290 3,120,600 0.08% 0.78%
13 Jan, 2022 2497.75 2509 2470.5 2477.2 1327 3,139,400 -0.75% 0.6%
14 Jan, 2022 2475 2505 2463.15 2474.9 1703 3,149,200 -0.09% 0.31%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 0.7 0.7 0.7 0.7 -600 9,800
2100.00 1.8 0 2,400
2150.00 3.15 0 400
2200.00 3 3 3 3 -200 24,400
2250.00 3.1 0 600
2,200 0 186.55 2300.00 6.5 10 6.05 6.35 -200 50,80023.09
2320.00 12.3 0 400
2340.00 11.85 11.85 11.85 11.85 400 800
200 0 126 2350.00 18.5 18.5 12.05 12.15 800 21,400107
2360.00 15 15 14.15 14.15 600 600
2380.00 13 0 200
28,600 -2,000 110 113 92 92 2400.00 20 24.8 16.15 21 800 63,6002.22
600 0 113.05 2440.00no data
8,800 800 73.25 85 60 63.3 2450.00 38.35 42.5 30.75 39.3 1,000 24,0002.73
1,600 600 75.15 75.15 75.15 75.15 2460.00no data
3,600 1,400 62.8 74.35 46.95 47.75 2480.00no data
140,800 16,400 46.05 56.9 37.7 39.05 2500.00 58 72.3 51.5 63.85 0 66,2000.47
4,800 400 47 47.05 27 29.2 2520.00 70.15 0 1,0000.21
5,600 400 32 37.4 24.8 27.05 2540.00 82.95 0 4000.07
67,600 -4,000 28.15 35.15 23.05 23.55 2550.00 94.2 103.45 94.2 103.45 0 5,2000.08
5,000 1,800 71.45 71.45 21.8 21.95 2560.00no data
151,800 2,600 15.2 20.6 13.1 13.55 2600.00 124.35 145.85 124.35 145.85 0 51,6000.34
2,000 -2,000 13.95 13.95 10.3 11 2620.00no data
200 -1,400 8 8.55 8 8.55 2640.00no data
31,400 0 10 10 8.05 8.1 2650.00 149.55 0 6,8000.22
2,800 0 9 2660.00no data
114,000 10,400 6.8 8 5.55 5.9 2700.00 223.2 0 45,6000.4
13,200 -400 4.8 5.4 3.1 4.05 2750.00 320.25 0 4000.03
39,800 -600 2.85 3.15 2.25 2.25 2800.00 321 0 24,0000.6
3,200 -400 1.2 1.25 1.2 1.25 2850.00no data
9,200 0 0.6 1.8 0.6 1.8 2900.00 413.1 0 6,0000.65
9,800 -200 0.65 0.65 0.65 0.65 3000.00 599.3 0 1,4000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.05 0 10,400
2100.00 1.8 0 2,400
2150.00 3.15 0 400
2200.00 3.5 0 24,600
2250.00 3.1 0 600
2,200 0 186.55 186.55 186.55 186.55 2300.00 5.1 7 5.1 7 1,800 51,00023.18
2320.00 12.3 0 400
2340.00 15.9 0 400
200 0 126 2350.00 12 13 11.35 13 -200 20,600103
2380.00 13 0 200
30,600 400 105.8 109.9 100 100 2400.00 18.2 22.8 15.4 20.9 600 62,8002.05
400 0 77.65 2420.00no data
600 0 113.05 2440.00no data
8,000 200 79.6 79.6 63.3 63.3 2450.00 32 39.85 28.8 38.3 800 23,0002.88
1,000 0 79 2460.00no data
2,200 -400 32.1 63 31.9 63 2480.00no data
124,400 17,400 49.95 56.5 39.75 42.95 2500.00 49.45 67.15 47 65.1 1,000 66,2000.53
4,400 0 37.8 37.8 37.8 37.8 2520.00 70.15 70.15 70.15 70.15 0 1,0000.23
5,200 -200 39.95 39.95 27 29.05 2540.00 83 83 82.95 82.95 400 4000.08
71,600 -22,000 30.15 35.5 23.7 26.6 2550.00 94.6 0 5,2000.07
3,200 -1,600 26.55 26.55 22.8 23.3 2560.00no data
149,200 17,000 19.05 20.85 13 15.6 2600.00 109.15 138 109.15 138 2,000 51,6000.35
4,000 0 13.95 2620.00no data
1,600 0 10.15 2640.00no data
31,400 1,200 10.95 11.25 7.55 9.25 2650.00 149.55 0 6,8000.22
2,800 0 9 2660.00no data
103,600 7,000 7 8.85 5.7 6.55 2700.00 223.2 223.2 223.2 223.2 0 45,6000.44
13,600 0 4.8 5.2 4.35 4.75 2750.00 320.25 0 4000.03
40,400 -200 3.1 3.45 2.3 2.85 2800.00 321 0 24,0000.59
3,600 200 2.6 2.6 2 2 2850.00no data
9,200 0 1.8 2900.00 413.1 0 6,0000.65
10,000 -200 0.6 0.6 0.6 0.6 3000.00 599.3 0 1,4000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.05 1.05 1.05 1.05 200 10,400
2100.00 1.75 1.8 1.75 1.8 -200 2,400
2150.00 3.15 0 400
2200.00 3.3 4.5 3.3 3.5 -400 24,600
2250.00 3.1 0 600
2,200 0 186.35 186.35 186.35 186.35 2300.00 5 9.3 5 7.25 -3,200 49,20022.36
2320.00 12.3 0 400
2340.00 15.9 0 400
200 0 126 2350.00 12 15.1 8.25 15.1 -1,200 20,800104
2380.00 13 13 13 13 200 200
30,200 400 118.7 118.7 95 95 2400.00 19 27 17.5 20.15 4,200 62,2002.06
400 0 77.65 2420.00no data
600 0 113.05 2440.00no data
7,800 0 86.65 86.65 62.5 75 2450.00 30.5 43.3 29.45 33 1,400 22,2002.85
1,000 0 79 2460.00no data
2,600 1,000 67.6 67.6 46 62.8 2480.00no data
107,000 -3,200 58.05 58.05 38.2 50 2500.00 49.45 69.8 49.45 52.7 -1,200 65,2000.61
4,400 200 46 46.5 34 37.8 2520.00 79.4 83.25 63.35 63.7 200 1,0000.23
5,400 200 39.5 39.5 34.05 34.05 2540.00no data
93,600 -20,600 37.4 37.5 23.05 30.55 2550.00 85.75 94.6 85.75 94.6 1,200 5,2000.06
4,800 0 23.55 23.55 23.55 23.55 2560.00no data
132,200 2,400 23.5 24.5 13.35 17.05 2600.00 117.3 143.95 116.2 117.2 600 49,6000.38
4,000 0 13.95 13.95 13.95 13.95 2620.00no data
1,600 0 10.15 10.15 10.15 10.15 2640.00no data
30,200 -3,200 13.9 13.95 8 10 2650.00 149.55 0 6,8000.23
2,800 200 11.1 11.1 8.95 9 2660.00no data
96,600 -11,400 10.85 11 5.35 6.6 2700.00 202.7 220 202.7 220 -200 45,6000.47
13,600 400 5.3 6.2 4.05 4.75 2750.00 320.25 0 4000.03
40,600 0 3.05 4.2 2.9 3.1 2800.00 321 0 24,0000.59
3,400 1,000 2.35 3 2.35 2.6 2850.00no data
9,200 0 1.8 1.85 1.8 1.8 2900.00 413.1 0 6,0000.65
10,200 0 0.2 0.6 0.2 0.6 3000.00 599.3 0 1,4000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.65 1.65 1.65 1.65 200 10,200
2100.00 2 3 0.3 3 -3,000 2,600
2150.00 3.15 3.15 3.15 3.15 0 400
2200.00 2.95 4.15 2.6 4.15 -1,200 25,000
2250.00 3.1 0 600
2,200 -200 245 245 198.25 198.25 2300.00 5.5 8.15 4.65 7.6 -3,200 52,40023.82
2320.00 12.3 0 400
2340.00 15.9 0 400
200 0 126 2350.00 9 13.4 8.1 12.85 5,000 22,000110
29,800 -1,000 151.1 153 107.9 113.25 2400.00 14.45 24.1 12.5 20.7 2,800 58,0001.95
400 0 77.65 2420.00no data
600 0 113.05 2440.00no data
7,800 -600 110 110 82.6 82.6 2450.00 25.75 39.5 22 34.85 4,600 20,8002.67
1,000 0 79 2460.00no data
1,600 0 85.9 85.9 59.6 61.8 2480.00no data
110,200 0 65 80 48 51.85 2500.00 45.15 62.95 37.5 58.65 7,000 66,4000.6
4,200 1,400 63 63 16.25 43.1 2520.00 65.35 69.1 65.35 69.1 400 8000.19
5,200 4,800 54.25 54.25 34.05 36.95 2540.00no data
114,200 6,400 65 65 31.75 34 2550.00 71 90.9 66 88.85 200 4,0000.04
4,800 3,600 50.1 50.1 28.55 30.95 2560.00no data
129,800 -2,800 30.95 35 19.3 21.15 2600.00 109.75 119.95 98 119.95 1,200 49,0000.38
4,000 3,000 23.2 26.8 16.5 16.5 2620.00no data
1,600 1,200 23.25 23.25 15.6 16.4 2640.00no data
33,400 -2,000 19.75 21 12.6 14.1 2650.00 149.55 149.55 149.55 149.55 0 6,8000.2
2,600 2,200 19.9 19.9 12 13.65 2660.00no data
108,000 22,000 13.9 14.05 8.25 9.7 2700.00 174 218.65 170 218.65 1,000 45,8000.42
13,200 7,400 8.75 9.9 5.6 6.75 2750.00 320.25 0 4000.03
40,600 1,800 5.45 6.7 3.8 4.1 2800.00 321 0 24,0000.59
2,400 800 4.25 4.25 2.6 2.6 2850.00no data
9,200 0 2.85 2.95 1.7 1.8 2900.00 413.1 0 6,0000.65
10,200 800 2.5 2.5 1.5 2.5 3000.00 599.3 0 1,4000.14
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.35 1.35 1.1 1.1 -200 10,000
2100.00 3.5 3.5 3.5 3.5 0 5,600
2150.00 3.15 3.15 3.15 3.15 0 400
2200.00 3.55 3.55 2.7 2.9 -1,600 26,200
2250.00 8 8 3.1 3.1 0 600
2,400 -400 195 244.95 195 232 2300.00 7 7.05 4.85 5.5 -4,000 55,60023.17
2320.00 12.3 0 400
2340.00 15.9 0 400
200 0 126 2350.00 10 10 8.5 8.8 -1,000 17,00085
30,800 -3,600 95 154.8 95 144.85 2400.00 28 31.85 14 15.5 -7,400 55,2001.79
400 0 77.65 2420.00no data
600 -200 86.7 118.25 31.7 113.05 2440.00no data
8,400 -3,400 55.55 113.75 55.55 108.7 2450.00 53.55 53.55 23.5 25.55 5,200 16,2001.93
1,000 200 75.3 79 75.3 79 2460.00no data
1,600 1,000 62.8 88.9 60 85.9 2480.00no data
110,200 -7,600 35 83.3 34.55 73.05 2500.00 66 66 39.05 42.65 -4,200 59,4000.54
2,800 2,800 66.65 68.05 60.55 61.65 2520.00 54 54 52 52 200 4000.14
400 400 54.25 54.25 54.25 54.25 2540.00no data
107,800 83,400 22 57 21.95 48.95 2550.00 101 101 68.7 72.75 0 3,8000.04
1,200 1,200 47.35 47.35 43.35 45.35 2560.00no data
132,600 18,200 11.35 37.25 11.1 31.05 2600.00 141.5 141.5 94.55 104.9 400 47,8000.36
1,000 600 24.95 30 5.9 30 2620.00no data
400 400 23.25 23.25 23.25 23.25 2640.00no data
35,400 16,000 6.2 22.95 6.2 19.75 2650.00 133.6 133.6 133.6 133.6 0 6,8000.19
400 400 19.9 19.9 19.9 19.9 2660.00no data
86,000 15,400 3.8 14.75 3.8 12.95 2700.00 208.25 208.25 173 176 600 44,8000.52
5,800 400 5.1 9.1 5.1 8.75 2750.00 320.25 0 4000.07
38,800 7,000 1.7 6 1.7 5.65 2800.00 321 0 24,0000.62
1,600 -200 2 3 2 3 2850.00no data
9,200 1,000 1.5 3 1.5 2.85 2900.00 413.1 0 6,0000.65
9,400 1,800 1.5 2.5 1.5 2.5 3000.00 599.3 0 1,4000.15
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 2 2 1.8 1.8 600 10,200
2100.00 1.75 1.75 1.75 1.75 0 5,600
2150.00 3.15 3.15 3.15 3.15 200 400
200 0 255 2200.00 3.25 4.05 3 3.5 -1,400 27,800139
2250.00 8.05 0 600
2,800 200 171.7 171.7 169 169 2300.00 7.5 10 7 8.2 -5,000 59,60021.29
2320.00 12.3 0 400
2340.00 15.9 0 400
200 0 126 2350.00 15 18.75 13.55 17.8 1,000 18,00090
34,400 -1,000 91 97 80.65 83.45 2400.00 29.6 35 24.25 32.3 9,600 62,6001.82
400 0 77.65 2420.00no data
800 200 88 88 88 88 2440.00no data
11,800 400 65 65 52.5 54.85 2450.00 50 59 42 53.55 -200 11,0000.93
800 0 79 79 49 49 2460.00no data
600 200 46.3 47.9 42.3 42.3 2480.00no data
117,800 -6,200 37 41 31.7 33.25 2500.00 72 82 68 82 1,000 63,6000.54
2520.00 54 0 200
24,400 2,800 22 23.35 18 18.2 2550.00 101.45 106.75 101.4 106.75 -200 3,8000.16
114,400 3,000 14.5 14.5 9.6 10.15 2600.00 136.3 156.85 136.3 156.85 400 47,4000.41
400 0 26 2620.00no data
19,400 2,000 8 8 6 6.2 2650.00 197.75 197.75 197.75 197.75 400 6,8000.35
70,600 -200 5.05 5.1 3.8 3.85 2700.00 243.75 0 44,2000.63
5,400 -800 1.55 3.5 1.35 2.15 2750.00 320.25 0 4000.07
31,800 -600 2.65 2.65 1.3 1.3 2800.00 321 0 24,0000.75
1,800 0 1.75 2850.00no data
8,200 200 1.2 1.5 1.2 1.5 2900.00 413.1 0 6,0000.73
7,600 1,200 2.75 2.75 1.5 1.5 3000.00 599.3 0 1,4000.18
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 2.85 2.85 2.85 2.85 200 9,600
2100.00 3.5 3.5 3.5 3.5 0 5,600
2150.00 1.5 0 200
200 0 255 2200.00 3.05 4.7 3.05 4.6 -200 29,200146
2250.00 8.05 0 600
2,600 200 165 165 163 163 2300.00 7 9.55 7 7.95 400 64,60024.85
2320.00 12.3 12.3 12.3 12.3 400 400
2340.00 15.9 15.9 15.9 15.9 400 400
200 0 126 2350.00 18 18 13.25 15 -400 17,00085
35,400 -2,000 100 100 80 88.5 2400.00 36 36 28 29.6 2,600 53,0001.5
400 0 77.65 2420.00no data
600 200 90 90 90 90 2440.00no data
11,400 1,200 54.35 61.35 52 57.55 2450.00 41.75 53.95 41.75 50 2,400 11,2000.98
800 200 67 67 17.15 52.05 2460.00no data
400 0 54.1 2480.00no data
124,000 -4,000 42 42 32 36.7 2500.00 65 78.7 65 76.4 200 62,6000.5
2520.00 54 0 200
21,600 -200 30 30 16.2 21.95 2550.00 100 115.2 100 110 400 4,0000.19
111,400 5,000 12.55 13.85 10.55 11.85 2600.00 151.5 156.95 149 151.15 0 47,0000.42
400 200 26 26 26 26 2620.00no data
17,400 800 8 9.1 6.3 7.95 2650.00 246 0 6,4000.37
70,800 0 5 5.15 4.2 4.85 2700.00 243.8 243.8 243.65 243.75 0 44,2000.62
6,200 1,000 6.75 6.75 3.1 3.1 2750.00 320.25 0 4000.06
32,400 -600 2.35 2.95 2.35 2.6 2800.00 321 0 24,0000.74
1,800 400 2.95 2.95 1.75 1.75 2850.00no data
8,000 0 1.35 1.35 1.05 1.15 2900.00 413.1 0 6,0000.75
6,400 -200 1.1 2.7 1.1 2.7 3000.00 599.3 0 1,4000.22
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 1.45 1.45 1.45 1.45 200 9,400
2100.00 4 0 5,600
2150.00 1.5 0 200
200 0 255 2200.00 4.2 4.8 3.35 3.4 -1,200 29,400147
2250.00 8.05 0 600
2,400 0 192 197 192 195 2300.00 7.05 7.2 6.25 6.45 1,600 64,20026.75
200 0 126 2350.00 11 15 11 11.95 -400 17,40087
37,400 -1,400 105.1 116 102.7 105.15 2400.00 20.35 23.55 19.4 21.05 -2,600 50,4001.35
400 0 77.65 2420.00no data
400 0 63.7 2440.00no data
10,200 -600 70.35 81.9 69.95 72.35 2450.00 39 39 31 36 4,000 8,8000.86
600 -200 67 67 67 67 2460.00no data
400 -200 54.1 54.1 54.1 54.1 2480.00no data
128,000 4,000 45.25 51.7 42 46.6 2500.00 58.25 62 51.25 57.85 -1,000 62,4000.49
2520.00 54 54 54 54 200 200
21,800 2,800 24.3 28.95 24 27.85 2550.00 90 90 88 88 -800 3,6000.17
106,400 10,400 15.3 17.75 13.5 15.85 2600.00 127.45 130 117.05 130 200 47,0000.44
200 0 26.75 2620.00no data
16,600 -3,600 9.5 10 6.45 9.1 2650.00 246 0 6,4000.39
70,800 2,000 6.25 6.55 5.45 5.7 2700.00 223 0 44,2000.62
5,200 200 3.85 3.85 3.8 3.8 2750.00 320.25 0 4000.08
33,000 2,000 2.8 3.1 2.35 2.95 2800.00 321 0 24,0000.73
1,400 -400 1.6 1.6 1.6 1.6 2850.00no data
8,000 -200 0.55 1.55 0.55 1.55 2900.00 413.1 413.1 413.1 413.1 -200 6,0000.75
6,600 0 1.5 1.5 1.5 1.5 3000.00 599.3 0 1,4000.21
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 4.95 4.95 2.1 2.1 400 9,200
2100.00 4 0 5,600
2150.00 1.5 0 200
200 0 255 2200.00 6.5 6.5 4.2 4.25 0 30,600153
2250.00 8.05 0 600
2,400 -1,200 186.05 199.25 171.4 180 2300.00 10 10.75 7.75 8 200 62,60026.08
200 0 126 2350.00 14 15.95 13 15.5 400 17,80089
38,800 -3,400 111 111 90 104.75 2400.00 24 30 24 24.25 0 53,0001.37
400 0 77.65 2420.00no data
400 0 63.7 2440.00no data
10,800 -4,200 74.95 75 60.05 70.45 2450.00 41.8 48 37 40.5 1,600 4,8000.44
800 800 64.2 72.65 64.2 72.65 2460.00no data
600 600 61.2 61.2 50 50.05 2480.00no data
124,000 7,600 44.95 48 37 45.25 2500.00 65 76.35 61.95 64.55 -600 63,4000.51
19,000 -400 25.6 28.05 22.75 26.4 2550.00 98 106.45 93.45 106.45 -200 4,4000.23
96,000 3,600 15.35 17.05 12.8 15.35 2600.00 137 143 131 132.5 600 46,8000.49
200 0 26.75 2620.00no data
20,200 2,800 11.45 11.45 7.55 9.5 2650.00 246 0 6,4000.32
68,800 600 6.95 6.95 4.9 5.9 2700.00 233.85 233.85 221.95 223 -200 44,2000.64
5,000 -4,000 3.5 3.85 2.95 3.85 2750.00 320.25 0 4000.08
31,000 0 2.25 2.85 2.1 2.8 2800.00 321 321 321 321 -200 24,0000.77
1,800 200 3 3 1.6 1.6 2850.00no data
8,200 0 1.05 1.9 1.05 1.5 2900.00 493 0 6,2000.76
6,600 200 1.5 1.5 1.5 1.5 3000.00 599.3 0 1,4000.21
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 3.6 3.6 2.95 2.95 1,600 8,800
2100.00 4.5 4.95 4 4 200 5,600
2150.00 1.5 0 200
200 0 255 2200.00 7.05 7.05 5.5 5.8 200 30,600153
2250.00 8.05 0 600
3,600 0 176.95 181 176.95 181 2300.00 16 16 10 10.1 1,200 62,40017.33
200 0 126 2350.00 21 21 17.05 18.05 1,400 17,40087
42,200 -1,800 96.05 107.3 93 101.15 2400.00 35 36 27.5 28.75 7,600 53,0001.26
400 0 77.65 2420.00no data
400 0 63.7 2440.00no data
15,000 400 64.95 74.95 62.55 67.05 2450.00 59 59 42.75 44.05 1,400 3,2000.21
116,400 4,400 41.95 47.6 38.65 42.4 2500.00 84.45 84.45 65.05 69.05 2,200 64,0000.55
19,400 800 21.95 29 21.95 26.2 2550.00 105 105 96.9 100 -200 4,6000.24
92,400 1,000 15.8 18.05 14.05 14.8 2600.00 152.2 152.2 133.05 141 1,000 46,2000.5
200 200 26.75 26.75 26.75 26.75 2620.00no data
17,400 2,800 9 10.25 8.7 9.05 2650.00 246 0 6,4000.37
68,200 3,200 5.5 5.8 5 5.65 2700.00 222.3 223.7 222.3 223.7 600 44,4000.65
9,000 -200 3.9 4.9 3.9 3.9 2750.00 320.25 0 4000.04
31,000 600 2.35 2.9 2.35 2.8 2800.00 332.95 332.95 327.35 327.35 -400 24,2000.78
1,600 1,200 2 3 2 3 2850.00no data
8,200 1,000 1.3 1.5 1.25 1.5 2900.00 493 0 6,2000.76
6,400 200 1.5 1.5 1.5 1.5 3000.00 599.3 0 1,4000.22
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 5.25 5.25 3.5 3.5 600 7,200
2100.00 6.5 6.5 6.5 6.5 0 5,400
2150.00 1.5 0 200
200 -200 255 255 255 255 2200.00 10.05 10.05 6.75 7.05 -600 30,400152
2250.00 8.05 8.05 8.05 8.05 0 600
3,600 -400 140 166.4 140 166.4 2300.00 21.85 21.85 13 14.2 12,800 61,20017
200 200 126 126 126 126 2350.00 41.3 41.3 21 23.95 3,000 16,00080
44,000 -9,800 77.85 92.5 75.05 88.9 2400.00 52.55 53.1 32 37.15 3,400 45,4001.03
400 400 77.65 77.65 77.65 77.65 2420.00no data
400 400 63.7 63.7 63.7 63.7 2440.00no data
14,600 400 53.85 63 50.7 60.3 2450.00 55 59 55 59 400 1,8000.12
112,000 10,600 32.95 40 31.1 38.25 2500.00 107 108.65 77.05 84.45 -1,000 61,8000.55
18,600 800 17.95 24.15 17.95 22.65 2550.00 141.8 141.8 141.8 141.8 -200 4,8000.26
91,400 23,000 10.05 14.8 10.05 14.4 2600.00 173.75 173.75 152.9 162.15 400 45,2000.49
14,600 5,800 7.25 8.95 6.3 8.45 2650.00 246 0 6,4000.44
65,000 7,800 3.25 5.25 3.25 4.9 2700.00 263.95 263.95 263.95 263.95 0 43,8000.67
9,200 1,200 4.4 4.6 3 3.9 2750.00 320.25 0 4000.04
30,400 400 2.05 3 1.75 2.35 2800.00 349.6 349.6 345 345 -400 24,6000.81
400 0 1.9 1.9 1.9 1.9 2850.00no data
7,200 600 1.3 2.2 1.3 1.85 2900.00 493 0 6,2000.86
6,200 0 1.45 1.5 1.45 1.5 3000.00 599.3 0 1,4000.23
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 6.9 6.9 5 5.25 2,000 6,600
2100.00 7.95 8.5 7 7 -400 5,400
2150.00 1.5 0 200
400 0 200 2200.00 11.9 14.45 11.5 11.85 3,400 31,00077.5
2250.00 26.6 26.6 18.05 22 400 600
4,000 0 142.65 142.65 123 139.4 2300.00 25 30.25 25 25.55 9,200 48,40012.1
2350.00 37 47 37 40.5 11,200 13,000
53,800 4,800 70.5 77.7 61.1 71.55 2400.00 58.8 68 56.55 58.85 1,200 42,0000.78
14,200 800 37.35 48.5 37.35 47.8 2450.00 79.55 92 79.55 90 600 1,4000.1
101,400 12,600 31.05 31.95 24.75 29.6 2500.00 125 129 114.7 116.75 4,800 62,8000.62
17,800 3,200 18 18.6 15.3 17.95 2550.00 168.75 168.8 153.35 153.35 600 5,0000.28
68,400 13,000 10.1 11.5 8.3 10.05 2600.00 201.15 210 190.05 194.35 11,800 44,8000.65
8,800 2,800 7 7 1.25 5 2650.00 255 255 245 246 6,400 6,4000.73
57,200 18,000 3.7 5.05 2.6 3.2 2700.00 295 311.35 290 290 18,800 43,8000.77
8,000 0 3 4.25 2.95 3.8 2750.00 320.25 320.25 320.25 320.25 200 4000.05
30,000 5,600 2.6 2.65 1.75 2.05 2800.00 395 405 385 385 5,000 25,0000.83
400 0 4.45 2850.00no data
6,600 800 1.25 1.5 1 1.25 2900.00 499.95 500 493 493 800 6,2000.94
6,200 0 1.5 1.5 1.5 1.5 3000.00 599.3 599.3 599.3 599.3 200 1,4000.23
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 5.95 5.95 5 5.95 1,600 4,600
2100.00 7 9 7 9 200 5,800
2150.00 1.5 0 200
400 0 200 2200.00 13.05 13.7 11.1 11.45 11,000 27,60069
2250.00 22 0 200
4,000 -1,600 154.95 154.95 143.6 148.2 2300.00 21.95 25.75 21.95 22.15 8,200 39,2009.8
2350.00 36.95 37 34 34 1,000 1,800
49,000 400 75 86 72.05 78.65 2400.00 50.95 54 46.55 51.7 11,400 40,8000.83
13,400 1,800 44.2 57 44.2 51.5 2450.00 75 75 75 75 0 8000.06
88,800 3,400 33.75 38.9 30.5 32.4 2500.00 102 113.1 97 103.1 3,600 58,0000.65
14,600 400 21.2 21.2 19.05 19.95 2550.00 145 145 143 143 1,600 4,4000.3
55,400 14,400 13.55 14.8 11.2 12.25 2600.00 178 189.95 176.75 182.05 7,800 33,0000.6
6,000 1,400 10 10 7 7 2650.00no data
39,200 11,400 6.2 7.1 3.65 4.15 2700.00 276 287.95 267 271.9 12,400 25,0000.64
8,000 1,200 8.3 8.3 4.1 4.1 2750.00 325 325 325 325 200 2000.03
24,400 9,400 3.4 4.45 1.85 2.1 2800.00 375 377.4 368 369.95 10,000 20,0000.82
400 400 5.9 5.9 4.45 4.45 2850.00no data
5,800 800 3.9 3.9 1.4 2.35 2900.00 474.95 474.95 470 470 800 5,4000.93
6,200 0 1.7 3000.00 568 0 1,2000.19
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 5 5 5 5 200 3,000
2100.00 10.6 10.6 6.7 9.9 1,200 5,600
2150.00 1.5 1.5 1.5 1.5 200 200
400 0 200 2200.00 20 20 12.15 13.3 4,000 16,60041.5
2250.00 22 22 22 22 0 200
5,600 -1,200 126 153 125.8 150.2 2300.00 40.05 41.6 23.5 24.05 11,800 31,0005.54
2350.00 52 52 37 41 200 800
48,600 4,400 63.05 86.5 63 78.6 2400.00 75.4 76.2 50 51.15 1,800 29,4000.6
11,600 7,400 45.65 59.1 45.65 53.9 2450.00 110.45 0 8000.07
85,400 28,600 28 40 28 33.95 2500.00 137.25 138.75 102.15 104.55 15,400 54,4000.64
14,200 4,200 22.25 25.65 20.45 21.2 2550.00 160 160 136.8 145 1,400 2,8000.2
41,000 6,000 13.15 18 12.35 13.6 2600.00 190 195.15 180 182.55 5,400 25,2000.61
4,600 1,600 11.45 13 10 10 2650.00no data
27,800 8,200 7.05 10 4 5.1 2700.00 300 300 271.5 275.45 11,600 12,6000.45
6,800 -1,800 5.35 6.8 5.35 6.8 2750.00no data
15,000 2,000 5 5 3.35 3.7 2800.00 369.95 370 369.95 370 600 10,0000.67
5,000 2,400 1 3 1 2.2 2900.00 478 478 460 466.65 2,400 4,6000.92
6,200 1,400 3.5 3.5 1.7 1.7 3000.00 568 568 568 568 200 1,2000.19
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 6.9 6.95 6.9 6.95 1,400 2,800
2100.00 15 15 10.1 10.6 4,000 4,400
400 200 200 200 200 200 2200.00 24.3 28 20 20.5 2,800 12,60031.5
2250.00 19 0 200
6,800 1,400 103.45 123 103 122.6 2300.00 52.05 52.95 40.25 41.35 7,200 19,2002.82
2350.00 57 0 600
44,200 8,400 55.25 64.5 52 63.25 2400.00 99.95 100 79.05 80.2 5,000 27,6000.62
4,200 1,200 40 44 39.7 42 2450.00 110.45 0 8000.19
56,800 8,600 27.65 29.9 23.25 28.45 2500.00 155 170.45 146 147.55 2,800 39,0000.69
10,000 8,400 27.1 27.1 16.55 18.25 2550.00 215 0 1,4000.14
35,000 2,800 13.5 14.4 10.75 13.1 2600.00 249.85 250 227.45 228 1,800 19,8000.57
3,000 800 16.95 16.95 10.3 10.3 2650.00no data
19,600 2,200 8.65 9 7.25 8.5 2700.00 340 0 1,0000.05
8,600 800 6 6.35 5.3 5.35 2750.00no data
13,000 3,200 4 4.4 2.5 3.35 2800.00 427.3 427.3 416.1 416.1 3,400 9,4000.72
2,600 1,400 1.6 1.75 1.6 1.7 2900.00 498.6 530 498.6 505 1,400 2,2000.85
4,800 0 3.5 3.5 3.5 3.5 3000.00 632 0 1,0000.21
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 5 6.5 4.5 4.5 600 1,400
2100.00 13.95 13.95 13.95 13.95 200 400
200 200 180 180 180 180 2200.00 20.65 28.9 20.65 24.3 3,400 9,80049
2250.00 19 0 200
5,400 1,200 125 128 101.85 113.65 2300.00 41 63 41 51.55 5,000 12,0002.22
2350.00 57 0 600
35,800 5,600 72.35 72.35 53.1 59.2 2400.00 80.95 113 80 98.05 2,200 22,6000.63
3,000 1,800 40 40.5 38.5 40.5 2450.00 125.8 140 100 110.45 800 8000.27
48,200 3,200 31.05 32 25.65 27.6 2500.00 150 185 150 165 2,600 36,2000.75
1,600 -600 16.75 20 16.75 18.5 2550.00 215 0 1,4000.88
32,200 4,400 13.05 15 12.85 13.35 2600.00 256 258.8 242 245 1,000 18,0000.56
2,200 800 20 20 10.9 11.8 2650.00no data
17,400 1,000 10.95 10.95 8.4 9.2 2700.00 350 350 340 340 600 1,0000.06
7,800 6,400 11 11 7.1 7.85 2750.00no data
9,800 4,600 6.95 6.95 3 3.7 2800.00 445.5 447 434 435.6 4,600 6,0000.61
1,200 400 4 4 2.25 2.25 2900.00 543.95 544 543.95 544 400 8000.67
4,800 400 4 4 2.2 2.2 3000.00 615 650 615 632 800 1,0000.21
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 6.5 6.5 6.5 6.5 0 800
2100.00 20 0 200
2200.00 27 27 20 20.65 2,200 6,400
2250.00 19 0 200
4,200 1,800 121.15 136 120 136 2300.00 47 47.45 39.2 41.35 3,000 7,0001.67
2350.00 57 57 57 57 -200 600
30,200 7,800 70 74.95 59.65 72.3 2400.00 80.85 95.8 75.85 78.1 2,200 20,4000.68
1,200 800 48 51 47 50.7 2450.00no data
45,000 13,400 34 36.85 29 35.75 2500.00 150 160 138 139 4,600 33,6000.75
2,200 400 25.95 27.4 25.95 26.5 2550.00 215 0 1,4000.64
27,800 1,800 16 17.25 15 16.4 2600.00 230 230 220 220 200 17,0000.61
1,400 800 18 18 15 15 2650.00no data
16,400 1,400 11.6 11.6 8.4 8.4 2700.00 325 0 4000.02
1,400 0 11 2750.00no data
5,200 600 8 8 2.65 6.95 2800.00 415 419.3 415 419.3 600 1,4000.27
800 800 4 4 1 2.25 2900.00 461.95 462.05 461.95 462.05 400 4000.5
4,400 0 3 3 3 3 3000.00 466 0 2000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 8.95 8.95 8.95 8.95 200 800
2100.00 20 0 200
2200.00 27 30 22.15 30 1,000 4,200
2250.00 19 19 19 19 200 200
2,400 1,000 208.15 208.15 101.95 128 2300.00 68.5 68.5 45.2 52.95 800 4,0001.67
2350.00 67 77.7 67 77.7 800 800
22,400 7,600 75 75 62.9 68.05 2400.00 98.95 102 84.2 92.85 600 18,2000.81
400 400 52.7 52.7 52.7 52.7 2450.00no data
31,600 3,800 33.05 39.85 33 34.15 2500.00 163.85 171.5 151 162.5 3,400 29,0000.92
1,800 0 24.1 2550.00 215 0 1,4000.78
26,000 6,400 20.05 21.5 17 17.2 2600.00 247 250 235 244 1,000 16,8000.65
600 0 18 2650.00no data
15,000 1,800 11.65 13.6 11.5 11.6 2700.00 325 325 325 325 200 4000.03
1,400 0 11 2750.00no data
4,600 400 7.5 8.9 7.5 7.5 2800.00 460 0 8000.17
4,400 1,000 4.3 5 4.3 5 3000.00 466 0 2000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 10.6 10.6 10.6 10.6 400 600
2100.00 20 0 200
2200.00 34 34 28.6 33 400 3,200
1,400 600 119.85 119.85 109.4 109.4 2300.00 65.3 65.3 55 64.95 200 3,2002.29
14,800 1,600 68.05 74.85 62.6 67.3 2400.00 120 125 99 105 1,000 17,6001.19
27,800 3,800 31.25 40.55 31.25 33.35 2500.00 194 194 164.5 187.55 1,200 25,6000.92
1,800 1,200 31.8 31.8 23.05 24.1 2550.00 210 215 210 215 600 1,4000.78
19,600 3,000 19.35 22 17 18.6 2600.00 256 273.4 256 273.4 0 15,8000.81
600 0 18 2650.00no data
13,200 0 13 14 11.45 11.5 2700.00 332 332 332 332 200 2000.02
1,400 0 11 2750.00no data
4,200 200 6.6 6.6 6.6 6.6 2800.00 460 460 460 460 200 8000.19
3,400 0 6.05 3000.00 466 0 2000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 14 14 14 14 200 200
2100.00 20 20 20 20 200 200
2200.00 33.6 46.7 33.6 39 2,400 2,800
800 800 120 120 100.45 105.25 2300.00 52.65 92.5 50 84.95 1,400 3,0003.75
13,200 12,000 50.2 60.1 50 55 2400.00 95.3 160 95.3 151.45 -800 16,6001.26
24,000 6,400 47.5 47.5 29.15 33.6 2500.00 172.3 245 172.3 205.3 200 24,4001.02
600 200 25 25 23.5 23.5 2550.00 138 0 8001.33
16,600 1,200 25 25 17.95 19.05 2600.00 368.5 368.55 367.3 367.3 -400 15,8000.95
600 600 18 18 18 18 2650.00no data
13,200 1,800 19.95 19.95 7.55 13 2700.00no data
1,400 0 11 2750.00no data
4,000 0 7.45 7.45 7.45 7.45 2800.00 400 0 6000.15
3,400 200 5.05 6.05 5.05 6.05 3000.00 466 0 2000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 24.1 24.1 24.1 24.1 200 400
2300.00 33 33.65 33 33.45 1,600 1,600
1,200 1,000 99.55 100 96 97.85 2400.00 56.7 78.4 56.7 67.65 5,400 17,40014.5
17,600 8,400 60 60 46.05 51.7 2500.00 130 145.3 124 138.2 1,200 24,2001.38
400 0 45 2550.00 138 0 8002
15,400 2,200 30.25 31.85 25.6 28.1 2600.00 220 220 200.25 215.75 -200 16,2001.05
11,400 1,600 25.1 25.1 15 15 2700.00no data
1,400 0 11 11 11 11 2750.00no data
4,000 600 7.9 8.5 7.15 7.45 2800.00 400 400 400 400 400 6000.15
3,200 200 6 6 6 6 3000.00 466 0 2000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 19 0 200
200 200 95 95 95 95 2400.00 53 65 50.95 53.9 4,800 12,00060
9,200 7,400 64 66.05 57 63 2500.00 98 125 96.3 109.15 200 23,0002.5
400 0 45 45 45 45 2550.00 138 138 138 138 200 8002
13,200 2,800 33.85 36.95 30.15 34.95 2600.00 143.15 194.15 143.15 181.5 200 16,4001.24
9,800 600 17.15 24 17.15 19.6 2700.00no data
1,400 800 20 20 20 20 2750.00no data
3,400 400 10.05 10.05 7.5 8.2 2800.00 350 350 350 350 200 2000.06
3,000 -200 7.15 7.15 5 5 3000.00 466 0 2000.07
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 19 19 19 19 200 200
2400.00 43.8 49 40.1 44.9 1,800 7,200
1,800 1,200 80 80 68 71.35 2500.00 77.95 92.95 77.95 92.15 3,000 22,80012.67
400 0 58.2 2550.00 94.65 0 6001.5
10,400 2,600 50.85 51 39 40.4 2600.00 150 158 148 158 1,000 16,2001.56
9,200 1,200 25 25 23 23 2700.00no data
600 200 30 30 30 30 2750.00no data
3,000 -1,400 14.7 14.75 14.7 14.7 2800.00no data
3,200 0 10 3000.00 466 0 2000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 44.95 44.95 35 38.55 4,000 5,400
600 200 80 80 80 80 2500.00 66.95 84.35 66.95 78 1,400 19,80033
400 200 58.2 58.2 58.2 58.2 2550.00 94.65 94.65 94.65 94.65 200 6001.5
7,800 1,400 55 55 49.5 50.5 2600.00 140.45 140.45 134 135.45 5,200 15,2001.95
8,000 200 30.2 30.2 26 27.5 2700.00no data
400 400 47.7 47.7 25.2 25.2 2750.00no data
4,400 600 17 17.95 14 14.7 2800.00no data
3,200 1,400 15 15 10 10 3000.00 466 0 2000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 22 25 22 25 600 1,400
400 0 120 2500.00 47.25 65 45 62.95 4,600 18,40046
200 0 97 2550.00 80 88 80 88 400 4002
6,400 1,000 69.05 73.7 61 62.2 2600.00 102.3 118 99 118 -200 10,0001.56
7,800 800 38.2 39.8 33.5 36.55 2700.00no data
3,800 400 22.05 22.05 20 21.5 2800.00no data
1,800 800 11 15.4 10 15.4 3000.00 466 0 2000.11
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 25 0 800
400 0 120 2500.00 45.95 50 41 47.7 600 13,80034.5
200 200 117.85 117.85 97 97 2550.00no data
5,400 600 74.9 74.9 69.95 69.95 2600.00 87.9 93.05 85.05 93 200 10,2001.89
7,000 1,000 38.25 39 35 38.2 2700.00no data
3,400 200 23.05 23.05 23 23 2800.00no data
1,000 0 9.95 3000.00 466 0 2000.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 25 0 800
400 0 120 2500.00 44.5 50 44 45.6 2,600 13,20033
4,800 200 80.2 80.2 75.45 78.7 2600.00 80 84 80 80.5 1,600 10,0002.08
6,000 1,600 40 41.5 32.05 38.15 2700.00no data
3,200 1,000 20 21.5 18.55 21.5 2800.00no data
1,000 0 9.95 3000.00 466 0 2000.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 25 25 25 25 0 800
400 0 120 2500.00 47 53.9 45 48.05 800 10,60026.5
4,600 0 83.5 83.5 75.1 79.5 2600.00 90.4 90.45 85 85.05 200 8,4001.83
4,400 400 37.95 38.15 34.2 36.2 2700.00no data
2,200 1,600 30 30 20 20 2800.00no data
1,000 400 10 10 9.95 9.95 3000.00 466 0 2000.2
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 39 0 800
400 400 120 120 120 120 2500.00 68.5 68.5 59.55 63 1,200 9,80024.5
4,600 600 66.35 67.9 62 66.05 2600.00 110 110 108.2 108.2 400 8,2001.78
4,000 800 33.35 35 33.35 35 2700.00no data
600 0 25.05 2800.00no data
600 0 14 3000.00 466 0 2000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 39 0 800
2500.00 56 69.95 56 69.95 1,400 8,600
4,000 -400 75.7 75.7 73.7 73.7 2600.00 85 0 7,8001.95
3,200 0 40.05 41 31.95 31.95 2700.00no data
600 0 25.05 2800.00no data
600 0 14 3000.00 466 0 2000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 39 0 800
2500.00 48 53.25 45 53 200 7,200
4,400 400 74.95 99.5 74.95 88.6 2600.00 85 85 85 85 200 7,8001.77
3,200 800 49.95 49.95 47 49 2700.00no data
600 600 20 25.05 20 25.05 2800.00no data
600 0 14 3000.00 466 0 2000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 39 0 800
2500.00 65 65 56.05 56.05 200 7,000
4,000 -400 80 85 68.4 80.9 2600.00 105.65 0 7,6001.9
2,400 0 44.95 44.95 44.95 44.95 2700.00no data
600 0 14 3000.00 466 0 2000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 39 0 800
2500.00 60 61.5 60 61.5 600 6,800
4,400 400 74.15 74.75 74 74.25 2600.00 105.65 105.65 105.65 105.65 200 7,6001.73
2,400 0 44.95 2700.00no data
600 0 14 14 14 14 3000.00 466 0 2000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 39 39 39 39 0 800
2500.00 70.75 70.75 57.25 57.25 1,000 6,200
4,000 800 59 99.95 59 99.95 2600.00 125.1 0 7,4001.85
2,400 1,000 22.05 44.95 22.05 44.95 2700.00no data
600 0 7 7 6.6 6.6 3000.00 466 466 466 466 200 2000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 55 55 53 53 800 800
2500.00 95 95 74 84.1 0 5,200
3,200 1,400 51.25 59 50.05 50.2 2600.00 163.75 163.75 84 125.1 400 7,4002.31
1,400 400 21 26 21 21.55 2700.00no data
600 0 16.9 16.9 16.9 16.9 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 73.55 80 61 80 2,000 5,200
1,800 200 69.95 69.95 55 65 2600.00 137.45 0 7,0003.89
1,000 400 35 35.05 25.4 25.4 2700.00no data
600 600 10 16.9 10 16.9 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 60 60 57.05 59.05 1,800 3,200
1,600 200 97.9 97.9 70 70 2600.00 137.45 0 7,0004.38
600 600 21.4 35 21.4 35 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 48 56 48 55.5 1,000 1,400
1,400 0 81.8 2600.00 137.45 0 7,0005
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 60.05 60.05 57.85 57.85 400 400
1,400 0 81.8 2600.00 137.45 0 7,0005
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,400 1,200 65.05 82 65.05 81.8 2600.00 83.25 141.75 83.25 137.45 1,600 7,0005
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 120 120 120 120 2600.00 54 75 54 73.25 2,600 5,40027
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 49 56 47.2 50 1,600 2,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 73 73 43 47 800 1,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 60 60 60 60 400 400