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
05 Aug 2021 0.00 2934.90 2860.05 2893.30 0.00% 78632 0.00 0.00
04 Aug 2021 2915.00 2939.35 2900.30 2921.10 0.67% 310294 9078.17 42.25
03 Aug 2021 2871.00 2911.50 2855.30 2901.80 1.05% 192754 5560.95 55.10
02 Aug 2021 2890.00 2894.00 2833.15 2871.55 0.61% 242971 6947.31 47.41
30 Jul 2021 2826.90 2860.00 2821.00 2854.15 0.97% 225152 6403.67 57.99
29 Jul 2021 2842.00 2854.95 2810.05 2826.65 -0.02% 161895 4580.74 51.01
28 Jul 2021 2887.00 2887.00 2815.00 2827.10 -1.30% 212639 6027.61 53.31
27 Jul 2021 2874.00 2889.75 2825.00 2864.25 -0.16% 154117 4416.72 46.67
26 Jul 2021 2899.60 2900.50 2860.30 2868.75 -1.06% 193067 5556.26 58.11
23 Jul 2021 2891.00 2911.85 2883.00 2899.60 0.48% 236653 6862.23 52.43
22 Jul 2021 2897.95 2920.00 2865.25 2885.75 0.28% 530450 15316.35 57.71
20 Jul 2021 2981.00 2981.00 2865.30 2877.65 -3.83% 719896 20913.97 38.05
19 Jul 2021 3050.00 3050.00 2971.00 2992.25 -3.30% 758422 22757.90 25.24
16 Jul 2021 3128.00 3289.00 3060.60 3094.45 0.27% 3421311 108815.35 10.48
15 Jul 2021 2965.00 3097.00 2952.00 3086.15 4.37% 829147 25278.55 29.30
14 Jul 2021 2935.00 2962.00 2930.50 2957.05 0.67% 125421 3698.59 45.74
13 Jul 2021 2957.00 2965.00 2920.10 2937.45 0.07% 115303 3382.56 45.08
12 Jul 2021 2926.90 2968.95 2926.90 2935.35 0.49% 185109 5442.56 54.90
09 Jul 2021 2948.55 2948.55 2900.00 2920.95 -0.47% 138907 4047.29 39.97
08 Jul 2021 2903.00 2954.00 2896.05 2934.70 1.24% 318520 9344.42 33.98
07 Jul 2021 2898.00 2914.60 2890.00 2898.65 0.43% 102033 2959.77 47.04
06 Jul 2021 2871.00 2934.80 2871.00 2886.15 0.29% 231432 6727.24 40.14
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 2866.55 0 0 0% NAN%
31 May, 2021 2990 2990 2990 2990 1 200 4.31% INF% Fresh Long
01 Jun, 2021 2950 2950 2950 2950 1 400 -1.34% 100% Fresh Short
02 Jun, 2021 0 0 0 2950 0 400 0% 0%
03 Jun, 2021 0 0 0 2950 0 400 0% 0%
04 Jun, 2021 0 0 0 2950 0 400 0% 0%
07 Jun, 2021 0 0 0 2950 0 400 0% 0%
08 Jun, 2021 3098.55 3098.55 3098.55 3098.55 1 400 5.04% 0%
09 Jun, 2021 3080.45 3082 3080.45 3082 2 400 -0.53% 0%
10 Jun, 2021 3065 3065.05 3065 3065.05 2 600 -0.55% 50%
11 Jun, 2021 3105 3105 3105 3105 2 600 1.3% 0%
14 Jun, 2021 0 0 0 3105 0 600 0% 0%
15 Jun, 2021 3109.95 3109.95 3109.95 3109.95 1 800 0.16% 33.33%
16 Jun, 2021 0 0 0 3109.95 0 800 0% 0%
17 Jun, 2021 3014.75 3020 3010 3011.4 7 2,000 -3.17% 150% Fresh Short
18 Jun, 2021 0 0 0 3011.4 0 2,000 0% 0%
21 Jun, 2021 2966.15 2966.15 2966.15 2966.15 1 2,000 -1.5% 0%
22 Jun, 2021 3000 3000 2970 2970 3 2,600 0.13% 30%
23 Jun, 2021 2945 2980 2945 2950 5 3,200 -0.67% 23.08%
24 Jun, 2021 2957.9 2957.9 2931.55 2933.8 11 4,600 -0.55% 43.75%
25 Jun, 2021 2942.65 2989.1 2942.65 2975.9 27 5,200 1.43% 13.04% Fresh Long
28 Jun, 2021 2978.1 3002.6 2963 2967.45 17 6,400 -0.28% 23.08%
29 Jun, 2021 2975 2997 2955.05 2969.85 25 7,800 0.08% 21.88%
30 Jun, 2021 2974.25 2974.3 2945.5 2952.55 9 8,200 -0.58% 5.13%
01 Jul, 2021 2924.05 2930.5 2920.05 2924.25 17 10,400 -0.96% 26.83%
02 Jul, 2021 2906 2941.1 2900 2904.1 14 12,000 -0.69% 15.38%
05 Jul, 2021 2916.55 2916.55 2900.05 2904.55 27 15,000 0.02% 25%
06 Jul, 2021 2914 2956.35 2912.45 2918.1 99 23,400 0.47% 56%
07 Jul, 2021 2935.25 2940 2922.2 2928.4 44 25,400 0.35% 8.55%
08 Jul, 2021 2928.4 2974.2 2927 2957.8 85 24,400 1% -4.27%
09 Jul, 2021 2949 2949 2925 2946 23 25,200 -0.4% 3.28%
12 Jul, 2021 2966.45 2990.4 2950 2958.65 48 24,800 0.43% -1.64%
13 Jul, 2021 2958.65 2962.8 2944.6 2957.2 33 23,600 -0.05% -5.36%
14 Jul, 2021 2960 2980.7 2954.95 2975.25 36 25,000 0.61% 5.93%
15 Jul, 2021 2994.55 3122.8 2990 3111 382 31,800 4.56% 27.2% Fresh Long
16 Jul, 2021 3141.8 3308.1 3086 3111.7 646 49,400 0.02% 55.35%
19 Jul, 2021 3046 3049.8 3000 3007.9 313 74,400 -3.34% 50.61% Fresh Short
20 Jul, 2021 2992.4 2993.15 2872.05 2886.05 1022 151,000 -4.05% 102.96% Fresh Short
22 Jul, 2021 2948.1 2948.1 2878 2897.4 683 196,200 0.39% 29.93%
23 Jul, 2021 2963 2963 2892 2909.1 419 221,000 0.4% 12.64%
26 Jul, 2021 2900.05 2910 2876.35 2884.95 1900 427,000 -0.83% 93.21%
26 Jul, 2021 2900.05 2910 2876.35 2884.95 1900 427,000 0% 93.21%
27 Jul, 2021 2885.05 2897.65 2830.15 2872.25 1590 559,400 -0.44% 31.01%
28 Jul, 2021 2866.5 2877.9 2826.3 2840.6 1689 695,600 -1.1% 24.35% Fresh Short
29 Jul, 2021 2850 2859 2817.45 2831.05 2599 898,200 -0.34% 29.13%
30 Jul, 2021 2831.05 2867.05 2824.85 2860.3 1058 908,400 1.03% 1.14% Fresh Long
02 Aug, 2021 2873 2882.55 2842.1 2878.8 1063 911,200 0.65% 0.31%
03 Aug, 2021 2840 2914.95 2840 2905.25 1097 884,200 0.92% -3.15%
04 Aug, 2021 2913.15 2945.85 2902.25 2925.5 2165 894,800 0.7% 1.2%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 3.5 3.5 3.5 3.5 0 800
2500.00 5 0 400
2600.00 10 10 4 4.05 200 1,600
200 0 184 2700.00 7.05 11.8 7.05 9.35 -600 17,00085
9,800 -400 137 164.8 137 151.65 2800.00 21.5 27.9 15.2 25 1,600 45,2004.61
8,400 -1,800 100 128 100 122 2850.00no data
69,600 7,400 77.7 99.3 68.35 88.25 2900.00 56.65 65.3 50.6 60.8 6,000 41,8000.6
13,000 13,000 79.65 79.65 57.95 67.9 2950.00no data
148,000 65,000 38.1 57.45 34.05 50.55 3000.00 120 135.7 105 135.7 0 19,6000.13
1,000 1,000 37.1 45.1 35.05 36.6 3050.00no data
45,200 12,400 18 30 17.95 25.7 3100.00 191.65 192.05 190 190 -200 5,2000.12
3150.00 306 0 200
15,800 5,600 9.95 15 9.95 12.7 3200.00 269.95 270 269.95 270 600 8000.05
6,400 -400 7.8 9 7 8.45 3300.00no data
1,000 200 5 5 5 5 3400.00no data
11,000 400 5 5.5 3.5 5 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 3.5 3.5 3.5 3.5 200 800
2500.00 9.9 9.9 5 5 400 400
2600.00 8 8 5 5 -200 1,400
200 0 184 2700.00 13 14.15 9.5 9.95 -1,600 17,60088
10,200 -2,600 117.15 138 104.25 133.2 2800.00 33.95 40 23.05 23.95 -6,000 43,6004.27
10,200 -5,200 86 100 79.5 92.2 2850.00no data
62,200 2,800 57 74.65 55 70.4 2900.00 75 82 60.35 66.9 -2,200 35,8000.58
83,000 3,000 31 38.3 27.15 35.55 3000.00 145 145 129.5 130.2 -200 19,6000.24
32,800 800 15.45 18.9 13.65 17 3100.00 236.5 236.5 231 231 -400 5,4000.16
3150.00 306 0 200
10,200 400 10.5 10.7 8.05 9.75 3200.00 362.5 0 2000.02
6,800 600 8.7 8.7 7.75 7.85 3300.00no data
800 0 3.1 3400.00no data
10,600 0 3.15 3.15 3.15 3.15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 5.9 5.9 0.3 2.45 200 600
2600.00 9.3 0 1,600
200 0 184 184 184 184 2700.00 17.25 22 13.3 13.5 -1,800 19,20096
12,800 -2,200 110 116.1 103.9 109.75 2800.00 35.15 48 30 31.5 -1,800 49,6003.88
15,400 -200 83 86.15 76.7 82.05 2850.00no data
59,400 400 61.2 63.7 52.25 57 2900.00 85.5 91 76 76.7 -1,400 38,0000.64
80,000 8,400 31.55 38.45 26.5 29.9 3000.00 176.05 176.05 149 149 -400 19,8000.25
32,000 6,800 22 31.95 13.85 15.45 3100.00 248.05 248.05 248.05 248.05 -200 5,8000.18
3150.00 306 0 200
9,800 800 15 15 7.25 9.65 3200.00 362.5 0 2000.02
6,200 0 7.55 8.5 6.1 6.5 3300.00no data
800 200 3.2 3.2 3.1 3.1 3400.00no data
10,600 0 6 6 3.25 3.25 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 9.45 0 400
2600.00 17 17 9.3 9.3 400 1,600
200 200 162 162 162 162 2700.00 23.4 23.4 16 17.25 600 21,000105
15,000 800 80.4 107 80.4 104.5 2800.00 52.75 52.75 41.4 42.55 5,200 51,4003.43
15,600 5,400 69 83.15 67 79 2850.00no data
59,000 10,600 45.4 58.05 44 55 2900.00 109.95 115 90.7 92.5 2,600 39,4000.67
71,600 10,400 24.55 31.5 22.8 30.4 3000.00 177.25 177.25 169 169 1,400 20,2000.28
25,200 3,000 13.3 18.45 13.25 16.1 3100.00 250 250 250 250 200 6,0000.24
3150.00 306 0 200
9,000 1,400 11.75 12.95 9 9.95 3200.00 362.5 0 2000.02
6,200 1,400 12.45 12.45 7 7.25 3300.00no data
600 -200 7.95 7.95 7.95 7.95 3400.00no data
10,600 400 5.05 5.05 4 4.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 9.45 0 400
2600.00 9.3 0 1,200
2700.00 21.65 24.85 19.45 23.4 8,800 20,400
14,200 6,200 102 105 78 87.35 2800.00 48.95 58 45.3 52.7 9,600 46,2003.25
10,200 6,400 71.5 78.35 60.05 68.25 2850.00no data
48,400 11,600 58 58 42 45.45 2900.00 103 120.55 101.95 107.65 7,400 36,8000.76
61,200 9,400 28.95 31.05 23.05 24.45 3000.00 185.8 200 173.3 194.5 -200 18,8000.31
22,200 3,000 15 19.1 9.35 14.4 3100.00 269.4 275 268 270 3,000 5,8000.26
3150.00 306 0 200
7,600 1,200 12.1 13 8.05 11.75 3200.00 362.5 0 2000.03
4,800 1,200 10.5 10.5 9 10 3300.00no data
800 0 12 12 9 9 3400.00no data
10,200 200 5.05 5.05 5.05 5.05 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 7 9.45 7 9.45 200 400
2600.00 16 16 9.3 9.3 1,000 1,200
2700.00 16 27 16 21.85 4,400 11,600
8,000 3,200 111.25 111.25 91.15 96.45 2800.00 54 59.95 43.8 52.25 10,400 36,6004.58
3,800 2,000 78.6 86.4 65 69.65 2850.00no data
36,800 8,000 60.95 65.45 51.3 53.45 2900.00 90 120 90 108 3,800 29,4000.8
51,800 3,600 35.25 38.1 28 28.85 3000.00 168.05 195 168.05 188.3 2,000 19,0000.37
19,200 1,000 18.8 20.95 17.05 17.95 3100.00 250 257.2 250 257.2 -200 2,8000.15
3150.00 306 306 306 306 200 200
6,400 1,200 12.05 13 12 12.05 3200.00 362.5 362.5 362.5 362.5 200 2000.03
3,600 0 11.05 11.05 10.5 10.5 3300.00no data
800 0 6 3400.00no data
10,000 2,000 5.6 5.6 4.85 5.6 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 5.5 0 200
2600.00 40 0 200
2700.00 15 24.5 14.05 18 600 7,200
4,800 1,400 115 120 96.55 120 2800.00 35.5 56.55 31.3 43.4 8,200 26,2005.46
1,800 1,200 83 84 71 71 2850.00no data
28,800 8,200 70.8 76.5 53.9 65.25 2900.00 75 105.05 75 88.7 6,400 25,6000.89
48,200 9,000 40.1 42.9 31.15 35.25 3000.00 152.95 185 150 157.6 1,600 17,0000.35
18,200 1,400 18.05 21 16.75 18.85 3100.00 215 0 3,0000.16
5,200 -800 14 14.05 14 14.05 3200.00no data
3,600 800 16 16 10 10 3300.00no data
800 0 6 3400.00no data
8,000 200 6 8 5 6.9 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2400.00 5.5 5.5 5.5 5.5 200 200
2600.00 40 0 200
2700.00 17 18 14.05 15.35 1,200 6,600
3,400 1,800 130 130 121.7 122.2 2800.00 39 40.5 35.5 37.75 3,800 18,0005.29
600 600 101 101 96 96 2850.00no data
20,600 6,200 92.45 92.5 70.25 70.85 2900.00 85 88.8 80 84.5 5,800 19,2000.93
39,200 13,800 56.05 58.75 40.2 41.2 3000.00 147.8 159 145.4 153 2,800 15,4000.39
16,800 2,000 33 33 23.25 24.15 3100.00 215 0 3,0000.18
6,000 2,600 20 20 17.95 18 3200.00no data
2,800 0 30 30 10 11.05 3300.00no data
800 0 6 6 6 6 3400.00no data
7,800 800 11.95 11.95 5.1 5.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 40 0 200
2700.00 21 21 17 17 200 5,400
1,600 0 144.35 2800.00 39.5 40 35 35.25 0 14,2008.88
14,400 1,400 91.15 103.45 87 89.3 2900.00 84.5 88.55 77 79.25 600 13,4000.93
25,400 3,600 59 62.95 52 53.3 3000.00 132.9 145 132.9 138.85 600 12,6000.5
14,800 2,800 36.95 38.5 31.05 31.85 3100.00 236.45 236.45 215 215 2,200 3,0000.2
3,400 1,600 21.25 35.7 20 20 3200.00no data
2,800 600 17.95 19.6 13 15.25 3300.00no data
800 -200 8.9 8.9 8.9 8.9 3400.00no data
7,000 200 12 12 12 12 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 40 0 200
2700.00 15 22 15 21.1 2,800 5,200
1,600 800 180.3 180.3 144.35 144.35 2800.00 46.05 46.05 37 42.35 5,800 14,2008.88
13,000 5,200 99 115 89 90.65 2900.00 98.95 100 80 92.15 2,200 12,8000.98
21,800 3,200 65.05 71.65 52 57.25 3000.00 159 165 158 158 400 12,0000.55
12,000 4,800 40.15 44 31.65 34 3100.00 221.8 238.45 221.8 238.45 600 8000.07
1,800 400 26.2 26.2 21.25 21.25 3200.00no data
2,200 600 20 20 15 19.5 3300.00no data
1,000 200 18.9 18.9 18.9 18.9 3400.00no data
6,800 400 15.05 15.05 11.95 13.5 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2600.00 40 40 40 40 200 200
2700.00 25 29.25 20 21.45 2,400 2,400
800 800 164.8 164.8 163.35 163.35 2800.00 44.95 50 40.05 47.35 6,800 8,40010.5
7,800 7,800 188.65 188.65 90 94.95 2900.00 65 110 65 100.45 8,800 10,6001.36
18,600 12,200 110.95 110.95 58.6 63.55 3000.00 111.35 179.1 111.35 179.1 2,400 11,6000.62
7,200 5,600 59.6 59.6 36.5 43.45 3100.00 154.2 0 2000.03
1,400 1,400 30 38 30 32.95 3200.00no data
1,600 1,000 20 25.25 15 23.05 3300.00no data
800 0 33.55 3400.00no data
6,400 1,000 15 29.95 9 22.25 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 29.95 30 28.5 29 1,600 1,600
2900.00 48 50 45 46.5 1,800 1,800
6,400 6,000 151.5 151.55 103 124.2 3000.00 100 120 87 108.95 4,600 9,2001.44
1,600 1,200 108.15 108.15 70 70 3100.00 154.2 154.2 154.2 154.2 200 2000.13
600 0 53.4 53.4 33 33 3300.00no data
800 0 33.55 3400.00no data
5,400 1,800 20.25 40 20.1 25 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400 200 231.15 231.15 231.15 231.15 3000.00 60 78 60 73.55 4,600 4,60011.5
400 400 148 148 120 134 3100.00no data
600 600 102.8 102.8 88 88 3300.00no data
800 600 70 92.5 33.55 33.55 3400.00no data
3,600 3,600 47 89 30 30.4 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 150 2800.00no data
200 200 195 195 195 195 3000.00no data
200 200 50 50 50 50 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 150 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 150 150 150 150 2800.00no data