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
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
05 Jul 2021 2885.00 2905.00 2870.00 2877.80 0.08% 137236 3956.51 49.04
02 Jul 2021 2894.60 2914.95 2867.55 2875.60 -0.66% 209847 6045.40 66.65
01 Jul 2021 2920.05 2927.95 2889.55 2894.60 -0.78% 144007 4173.90 58.75
30 Jun 2021 2963.00 2963.00 2912.65 2917.45 -0.90% 200329 5857.93 53.24
29 Jun 2021 2943.00 2976.90 2930.00 2944.00 -0.98% 226803 6686.04 53.74
28 Jun 2021 3000.00 3020.00 2954.95 2973.15 -0.41% 191839 5723.21 46.39
25 Jun 2021 2947.00 3000.00 2934.65 2985.30 1.73% 182970 5446.69 40.76
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 2778.45 2778.45 2778.45 2778.45 2 400 0% INF%
03 May, 2021 2775.6 2778 2770 2770 8 1,800 -0.3% 350%
04 May, 2021 2770 2793 2736.95 2737 5 2,400 -1.19% 33.33% Fresh Short
05 May, 2021 2744.75 2750.95 2723.7 2750.95 3 2,800 0.51% 16.67%
06 May, 2021 2759.7 2768.45 2745 2755.9 6 3,800 0.18% 35.71%
07 May, 2021 2737 2746.5 2720 2728 19 5,600 -1.01% 47.37% Fresh Short
10 May, 2021 2747.8 2795 2746.95 2784 15 4,600 2.05% -27.78% Short Covering
11 May, 2021 2782.9 2817.6 2782.9 2810 9 4,600 0.93% 0%
12 May, 2021 2776 2815 2776 2806.15 4 4,800 -0.14% 4.35%
14 May, 2021 2835 2835 2790 2790 4 4,400 -0.58% -10%
17 May, 2021 2821.45 2825 2815 2825 6 5,000 1.25% 13.64% Fresh Long
18 May, 2021 2830 2845 2830 2838.65 10 6,800 0.48% 36%
19 May, 2021 2843.5 2860 2843.5 2847.35 10 7,800 0.31% 14.71%
20 May, 2021 2840.25 2840.25 2810.75 2814.8 10 8,400 -1.14% 7.69% Fresh Short
21 May, 2021 2819.3 2835.15 2804 2818.8 27 12,000 0.14% 42.86%
24 May, 2021 2825 2830.2 2805.5 2826.35 67 24,200 0.27% 101.67%
25 May, 2021 2829.65 2830 2811.3 2817 35 28,200 -0.33% 16.53%
26 May, 2021 2815.5 2830.6 2813.8 2822.5 26 31,800 0.2% 12.77%
27 May, 2021 2814.45 2853.15 2801.9 2837.6 52 32,800 0.53% 3.14%
28 May, 2021 2870 2972.5 2870 2945.8 137 29,000 3.81% -15.08% Short Covering
31 May, 2021 2976 2984.5 2920 2966.6 129 42,400 0.71% 46.21%
01 Jun, 2021 2970.4 2988.95 2939.95 2951.8 93 46,400 -0.5% 9.43%
02 Jun, 2021 2957.7 3027.15 2957.7 3016.3 116 38,800 2.19% -24.36% Short Covering
03 Jun, 2021 3040.45 3078.8 3017.2 3050.75 74 39,600 1.14% 2.06% Fresh Long
04 Jun, 2021 3080 3099.85 3054.2 3064.9 47 41,400 0.46% 4.55%
07 Jun, 2021 3045.45 3045.45 3005.15 3030.9 38 43,400 -1.11% 4.83% Fresh Short
08 Jun, 2021 3055 3128.4 3041.25 3063.15 98 44,200 1.06% 1.84% Fresh Long
09 Jun, 2021 3062.8 3070 3003 3024.1 69 46,000 -1.27% 4.07% Fresh Short
10 Jun, 2021 3021.95 3102.3 3016 3076.85 76 46,400 1.74% 0.87% Fresh Long
11 Jun, 2021 3073.65 3090.7 3040.1 3072.55 51 51,200 -0.14% 10.34%
14 Jun, 2021 3021.45 3081 3015 3075.15 72 55,400 0.08% 8.2%
15 Jun, 2021 3075.15 3103.3 3065.65 3074.3 90 59,400 -0.03% 7.22%
16 Jun, 2021 3075 3075 3038.55 3047.25 107 63,000 -0.88% 6.06%
17 Jun, 2021 3000.05 3011 2969.2 3001.8 330 94,800 -1.49% 50.48% Fresh Short
18 Jun, 2021 3001.7 3012.95 2909.4 2933.5 643 161,600 -2.28% 70.46% Fresh Short
21 Jun, 2021 2899.95 2972.65 2883.3 2958.6 726 237,600 0.86% 47.03%
22 Jun, 2021 2975.55 2984 2938.4 2941.65 852 342,000 -0.57% 43.94%
23 Jun, 2021 2942.75 2970 2917.85 2927.15 1181 467,200 -0.49% 36.61%
24 Jun, 2021 2955 2955 2902.5 2920.1 782 509,400 -0.24% 9.03%
25 Jun, 2021 2928.95 2975 2908.7 2962.1 912 500,600 1.44% -1.79% Short Covering
28 Jun, 2021 2972.05 2996.95 2940 2955.9 771 506,800 -0.21% 1.24%
29 Jun, 2021 2949.65 2984.5 2939.75 2954.9 713 495,400 -0.03% -2.36%
30 Jun, 2021 2954.85 2970.25 2930 2934.15 619 523,400 -0.7% 5.65%
01 Jul, 2021 2926.2 2939.85 2901 2910.25 730 545,000 -0.81% 4.13%
02 Jul, 2021 2909.8 2929.45 2882.1 2890.6 1052 589,600 -0.68% 8.18%
05 Jul, 2021 2895 2911 2882.5 2889.7 776 620,200 -0.03% 5.19%
06 Jul, 2021 2889.75 2943.95 2889 2900.35 1487 661,000 0.37% 6.58%
07 Jul, 2021 2904.9 2927.5 2902.1 2914.55 646 660,600 0.49% -0.06%
08 Jul, 2021 2918 2962.95 2909 2944.4 1867 640,800 1.02% -3.19% Short Covering
09 Jul, 2021 2956.95 2956.95 2906.5 2929.8 820 635,000 -0.5% -0.92%
12 Jul, 2021 2932.6 2979 2931.3 2945.8 1418 680,400 0.55% 7.15%
13 Jul, 2021 2959.75 2959.75 2925.05 2942.45 999 700,200 -0.11% 2.91%
14 Jul, 2021 2947.7 2968.35 2935.5 2961.9 877 692,600 0.66% -1.11%
15 Jul, 2021 2888 3110 2888 3098.4 5724 767,600 4.61% 10.83% Fresh Long
16 Jul, 2021 3123.7 3298 3067.05 3096.25 17472 932,000 -0.07% 21.42%
19 Jul, 2021 3035.1 3035.1 2976 2993.1 4549 933,800 -3.33% 0.19% Fresh Short
20 Jul, 2021 2977.15 2989 2864.1 2875.45 4105 915,800 -3.93% -2% Long Unwinding
22 Jul, 2021 2905.6 2920.6 2865 2884.6 2487 879,000 0.32% -4.37%
23 Jul, 2021 2886.3 2908.65 2880.25 2897.05 1463 800,400 0.43% -10.89%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.75 2.75 0.7 0.7 2,800 5,600
2600.00 1.4 1.45 1.05 1.4 0 6,800
200 0 200.2 2700.00 3.05 4.5 1.4 2.7 -400 42,800214
2750.00 8.65 8.7 5 8.7 -200 2,200
5,800 -1,600 107.5 109.95 103.3 106.5 2800.00 9.45 11.25 6 8.95 -4,400 76,20013.14
2,400 0 56 86 56 60.05 2850.00 23.85 23.85 14.85 15.65 -2,200 11,2004.67
63,400 -12,200 36.85 44.4 25.25 29.25 2900.00 41 50 29 32.2 -9,200 60,0000.95
66,200 -15,800 19 22.25 12 13.65 2950.00 74 74 60.15 65.95 -600 8,8000.13
216,000 -39,800 10.95 13.5 7.05 8.6 3000.00 114 116.55 105 111.2 -9,000 35,6000.16
50,400 -7,000 10.85 10.85 4.4 5.95 3050.00 159.1 160 152.2 160 -4,200 5,4000.11
184,400 -36,400 3.15 4.95 2.85 4.2 3100.00 220 220.1 195.05 205.4 -6,600 31,6000.17
102,000 -35,400 4.9 4.9 1.9 3.4 3150.00 259.7 259.7 253.5 253.5 0 3,8000.04
247,800 -81,200 3.85 3.9 1.8 2.9 3200.00 309.15 309.15 300 305.25 -1,600 19,6000.08
74,800 -39,800 2.95 2.95 1.6 2.65 3250.00 377.3 0 8000.01
246,800 -76,600 1.65 2.5 1.25 1.95 3300.00 404.95 405 404.95 405 -400 1,8000.01
19,200 -5,800 1.5 1.95 1 1.6 3350.00 178.7 0 2000.01
75,200 -20,400 2.05 2.15 0.75 1.1 3400.00 502.8 502.8 502.8 502.8 200 4000.01
3,000 200 1 1 1 1 3450.00no data
85,800 -20,000 1 1.05 0.5 0.75 3500.00 607.2 0 4000
3,600 0 4 3550.00no data
42,000 -4,000 0.75 0.75 0.5 0.65 3600.00no data
12,600 800 1 1.2 0.95 1.2 3700.00no data
1,400 -200 0.55 0.55 0.55 0.55 3750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 0.7 0.75 0.7 0.7 0 2,800
2600.00 2.25 2.3 0.1 0.3 -600 6,800
200 -200 182.6 200.2 182.6 200.2 2700.00 8.9 8.9 1.3 2.8 -6,400 43,200216
2750.00 3.35 14.7 3.35 5.3 -600 2,400
7,400 -800 96 124 77.75 92.3 2800.00 17.95 20.25 8 9.2 -13,800 80,60010.89
2,400 2,000 78 78 56 56 2850.00 26.4 35 18.15 23.85 3,000 13,4005.58
75,600 17,400 39.65 54 30 35.2 2900.00 50.05 63 32.65 48.5 -6,200 69,2000.92
82,000 26,800 21 28.65 15.1 16.25 2950.00 85 90.2 64.6 79.8 -1,400 9,4000.11
255,800 -11,600 15 16.6 8.5 10.75 3000.00 130.75 141.5 102 129.05 -2,600 44,6000.17
57,400 -24,200 9.45 10.95 2.35 7.45 3050.00 161 178.75 161 178.75 0 9,6000.17
220,800 -32,000 8.55 8.55 4 5.4 3100.00 210.3 228.45 200.4 228.45 800 38,2000.17
137,400 -13,600 10.65 17.75 3.35 4.35 3150.00 245 267.3 245 267.3 -200 3,8000.03
329,000 -67,800 6.55 6.55 3.35 3.6 3200.00 315 329.4 290 329.4 -1,800 21,2000.06
114,600 -23,600 5.1 5.45 2.95 3.4 3250.00 364.85 377.3 364.85 377.3 -400 8000.01
323,400 -58,200 5.15 5.15 2.2 3 3300.00 445.5 0 2,2000.01
25,000 -3,200 3.65 3.65 1.5 2.65 3350.00 178.7 0 2000.01
95,600 -25,000 3.9 3.9 1.5 2 3400.00 293.25 0 2000
2,800 600 1.8 2.4 1 1 3450.00no data
105,800 -30,000 2.6 2.6 1 1.15 3500.00 607.2 0 4000
3,600 0 4 3550.00no data
46,000 -10,200 2 2.05 1 1 3600.00no data
11,800 -200 1.5 1.7 1.35 1.6 3700.00no data
1,600 -200 0.55 0.55 0.55 0.55 3750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5.5 0 2,800
2600.00 5 7.5 3.5 4.85 7,400 7,400
400 200 210.55 210.55 210.55 210.55 2700.00 7.3 18.85 4 9.65 3,200 49,600124
2750.00 20 29 7.45 21.1 3,000 3,000
8,200 6,400 139 144.75 85 95.3 2800.00 15.95 33.95 11 21.65 -3,800 94,40011.51
400 400 61 61 54 57.5 2850.00 24.9 41 21 26.4 9,800 10,40026
58,200 49,800 81 81 29.95 37.65 2900.00 34.95 70.75 29.45 59.95 -18,600 75,4001.3
55,200 51,000 60 61.85 16.5 20.1 2950.00 50 120 38.75 98.45 -5,400 10,8000.2
267,400 148,400 47.15 48.05 10.05 13.05 3000.00 64 147.45 64 138.6 -39,600 47,2000.18
81,600 27,600 24.15 26.4 8.5 9.7 3050.00 101 190 101 186.9 -2,200 9,6000.12
252,800 -48,800 19.9 19.9 5.95 7.55 3100.00 168 246.75 168 222.3 -2,400 37,4000.15
151,000 -20,600 10.55 11.1 5.85 6.5 3150.00 220 283.85 220 283.85 -800 4,0000.03
396,800 -72,200 12.4 12.4 4.9 5.7 3200.00 216.25 333 216.25 333 -2,400 23,0000.06
138,200 6,400 9 9.05 4.65 5.1 3250.00 355.15 384.05 345.25 384.05 -600 1,2000.01
381,600 -55,000 7.55 8.8 4 4.25 3300.00 387.15 445.5 387.15 445.5 -400 2,2000.01
28,200 -2,800 5.9 5.9 3.65 3.65 3350.00 178.7 0 2000.01
120,600 -50,400 6.5 6.55 2.8 3.2 3400.00 293.25 0 2000
2,200 -600 3.3 3.45 2.75 3 3450.00no data
135,800 -40,200 3.8 6 2 2.65 3500.00 580.8 607.2 580.8 607.2 200 4000
3,600 0 4 3550.00no data
56,200 -14,400 2.55 2.95 1.8 2.05 3600.00no data
12,000 -2,600 1.5 2.15 1.5 2.05 3700.00no data
1,800 -800 0.65 2 0.65 0.85 3750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 5.5 0 2,800
200 0 318 2700.00 7.45 10.7 5.1 8.85 10,200 46,400232
1,800 -200 214.55 222 211 211 2800.00 20 33 9.6 14.4 10,800 98,20054.56
2850.00 16 20 16 20 400 600
8,400 200 130 152.45 116.85 123.4 2900.00 32.9 42.9 18.25 26 2,800 94,00011.19
4,200 0 90 99 78 82 2950.00 36 48.85 30.1 38.85 -1,400 16,2003.86
119,000 73,800 88 88 51.3 55.5 3000.00 60 76.45 48.05 60.6 -51,400 86,8000.73
54,000 35,800 59.85 60.3 31.85 33.7 3050.00 96.05 100.7 73.05 88.55 -4,800 11,8000.22
301,600 158,000 48.4 60 19 20.6 3100.00 100 140 100 126.3 -18,200 39,8000.13
171,600 48,800 46.05 46.1 11.85 15.1 3150.00 148.2 187.95 121.75 153.35 -1,800 4,8000.03
469,000 38,000 25 25 10.1 11.95 3200.00 204.5 228.35 186.8 216.25 -4,400 25,4000.05
131,800 -14,600 10.05 12.5 3.45 9.8 3250.00 248.75 248.75 248.75 248.75 0 1,8000.01
436,600 -71,400 8.05 10.8 4.05 7.95 3300.00 276.3 276.3 276.3 276.3 0 2,6000.01
31,000 -4,000 12.95 12.95 4 6.35 3350.00 178.7 0 2000.01
171,000 -37,400 6 8.5 4.95 5.5 3400.00 293.25 0 2000
2,800 -2,800 5.35 9.45 3 5.95 3450.00no data
176,000 4,800 6.85 8 3.3 3.8 3500.00 502.25 502.25 502.25 502.25 -200 2000
3,600 -600 3.95 5 3.95 4 3550.00no data
70,600 -22,400 3.25 5.25 2.3 2.65 3600.00no data
14,600 -2,800 2.6 3.5 1.55 2.2 3700.00no data
2,600 0 2.1 2.7 1.55 2.7 3750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.9 5.5 2.9 5.5 400 2,800
200 0 318 2700.00 4.15 8.35 3.8 7.45 23,200 36,200181
2,000 200 384.15 440 384.15 405 2800.00 7.05 15 5 12.6 49,600 87,40043.7
2850.00 13 13 7.65 7.65 200 200
8,200 -4,400 260 395 189 208.1 2900.00 18 24.6 7.5 18.95 56,000 91,20011.12
4,200 -800 233.85 290.7 150 152.5 2950.00 30 32.95 11.1 26.1 15,400 17,6004.19
45,200 -21,000 150 306.4 110 131.6 3000.00 30.55 45 15.8 34.85 112,800 138,2003.06
18,200 -7,000 121 250 76.2 89.15 3050.00 40.1 63.15 19.4 51 15,200 16,6000.91
143,600 7,400 96.05 226.2 56 68.9 3100.00 85.55 88.1 30 71.1 55,400 58,0000.4
122,800 109,200 77.05 189.7 37 48.85 3150.00 73.9 119 42 99.1 6,600 6,6000.05
431,000 190,400 64.95 154.95 25.6 33.55 3200.00 123.4 157.05 55 131.2 28,600 29,8000.07
146,400 145,400 57.8 125 18 23.95 3250.00 101.15 179 101.15 170 1,800 1,8000.01
508,000 461,600 40 101.3 10 17 3300.00 108.35 228.65 99.9 228.65 2,600 2,6000.01
35,000 34,600 56.4 82.1 10 12.95 3350.00 178.7 178.7 178.7 178.7 200 2000.01
208,400 181,400 26.7 64.9 8.5 11.05 3400.00 193.7 293.25 190 293.25 200 2000
5,600 5,600 26.3 52.05 4.3 8.75 3450.00no data
171,200 139,800 17.95 42 6.05 7.4 3500.00 246.45 253.55 246.45 253.55 400 4000
4,200 4,200 24 31 5.5 6 3550.00no data
93,000 87,800 14.95 28.45 4.1 4.8 3600.00no data
17,400 17,400 11 16.5 2.4 3.65 3700.00no data
2,600 2,600 10 12 2.05 2.2 3750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.95 3.95 2 3 200 2,400
200 -200 318 318 318 318 2700.00 6.65 8.8 5 5.55 -3,200 13,00065
1,800 -200 236.15 303 225.15 303 2800.00 18.95 18.95 9 10.25 -4,400 37,80021
12,600 -17,800 115 225 114.1 216.95 2900.00 33 33 16.7 19.2 1,800 35,2002.79
5,000 -10,000 78.05 182 76.7 176.7 2950.00 88.15 88.15 26 32.65 1,000 2,2000.44
66,200 -40,600 54 146.05 54 138.65 3000.00 89 89 36.2 42 13,600 25,4000.38
25,200 24,600 57.65 116 40.85 109.2 3050.00 85 85 84 84 1,400 1,4000.06
136,200 89,200 28.45 95 28 85.4 3100.00 127 127 80 85.7 2,200 2,6000.02
13,600 13,600 35 70 35 66.85 3150.00no data
240,600 217,400 20 54.65 14.05 51.45 3200.00 236.55 236.55 113.95 148 200 1,2000
1,000 1,000 46.55 46.55 36.45 38.6 3250.00no data
46,400 45,600 15 34.95 14 31.65 3300.00no data
400 400 27.5 27.5 27.5 27.5 3350.00no data
27,000 26,400 9.8 24 8.05 20.35 3400.00no data
31,400 31,400 5 15.45 4.95 13.9 3500.00no data
5,200 2,800 1.95 9.95 1.95 8.3 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 1.5 1.5 1.5 1.5 -200 2,200
400 0 259 2700.00 11.6 12 8 12 1,200 16,20040.5
2,000 0 155.6 173.8 155.6 173.8 2800.00 17.85 17.95 15.65 16.95 -2,600 42,20021.1
30,400 -3,800 95 104.5 88.05 99.35 2900.00 47.5 47.5 37 38.3 -1,800 33,4001.1
15,000 2,200 69.5 77 64.05 74.45 2950.00 65 65 61.3 61.6 0 1,2000.08
106,800 -4,600 49.45 54.85 45.3 52 3000.00 98.7 98.7 84.6 92.75 -600 11,8000.11
600 0 40 40 37 37 3050.00no data
47,000 8,200 27.6 29.7 22.95 27.9 3100.00 183.25 0 4000.01
23,200 0 14.75 17 12.5 15.35 3200.00 258.3 258.35 258.3 258.35 -200 1,0000.04
800 200 8 8 8 8 3300.00no data
600 0 5.5 3400.00no data
2,400 0 0.35 0.35 0.35 0.35 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.55 2.55 2.55 2.55 -200 2,400
400 0 259 2700.00 11 11 9 9.05 -200 15,00037.5
2,000 -200 152.95 152.95 152.95 152.95 2800.00 19.9 23.65 17.05 17.75 4,800 44,80022.4
34,200 2,600 91.2 100.6 80.15 88.95 2900.00 46 55 46 48.45 2,200 35,2001.03
12,800 800 72 75.7 58 69.25 2950.00 73.65 84.5 69.7 71.95 400 1,2000.09
111,400 8,000 59.95 59.95 40.5 47.15 3000.00 108.55 118.7 103.4 103.4 600 12,4000.11
600 600 57 57 50 50 3050.00no data
38,800 1,200 27.65 34.8 21.05 24.4 3100.00 183.25 183.25 183.25 183.25 0 4000.01
23,200 -600 13 15.2 12.05 12.1 3200.00 280.2 280.2 279.9 279.9 200 1,2000.05
600 400 10.8 10.8 10.3 10.3 3300.00no data
600 0 5.5 3400.00no data
2,400 0 1.75 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 4 4 4 4 200 2,600
400 0 259 2700.00 13 13 9.45 11 200 15,20038
2,200 0 168.85 168.85 168.85 168.85 2800.00 19.15 21.9 13.55 18.8 -3,000 40,00018.18
31,600 -6,600 95 115 83.3 92.5 2900.00 44.85 52 32.75 46.2 0 33,0001.04
12,000 1,000 70 85 65.75 71.3 2950.00 73.25 77.4 70 75.25 600 8000.07
103,400 3,400 52 63.7 46 52.4 3000.00 99 106 88 103.5 -1,200 11,8000.11
37,600 1,800 26.5 35 25 27.5 3100.00 202.7 0 4000.01
23,800 1,800 18 18 12.5 14.7 3200.00 256.55 256.55 256.55 256.55 200 1,0000.04
200 0 11.3 3300.00no data
600 400 6 6 5.5 5.5 3400.00no data
2,400 0 1.75 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.75 0 2,400
400 0 259 2700.00 22 22 11.7 12 600 15,00037.5
2,200 0 149.7 149.7 149.7 149.7 2800.00 27.85 30 21 21.95 800 43,00019.55
38,200 -1,600 91.65 91.65 76.5 84.05 2900.00 65 72.15 53 54.65 800 33,0000.86
11,000 2,200 77.05 77.05 59.05 65.75 2950.00 97.95 98 81 81 200 2000.02
100,000 1,200 54 59.1 39.9 46.3 3000.00 111 134.15 111 112.15 600 13,0000.13
35,800 1,200 29.2 29.2 22.3 25 3100.00 202.65 202.7 202.65 202.7 200 4000.01
22,000 -600 12.05 13.7 12 13.55 3200.00 287.75 287.75 287.7 287.7 -200 8000.04
200 0 11.3 3300.00no data
200 0 5.05 3400.00no data
2,400 400 1.75 1.75 1.75 1.75 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 3 2.45 2.75 200 2,400
400 -600 248 259 248 259 2700.00 10.25 12.45 10.25 12.45 -600 14,40036
2,200 0 147.95 175 147.95 163.9 2800.00 23 26.4 17 20.65 -2,000 42,20019.18
39,800 -21,400 83.05 108 80.1 98.05 2900.00 64 64 45 52.35 -2,400 32,2000.81
8,800 8,200 71.75 84.95 60 75.5 2950.00no data
98,800 21,400 45.85 65 40.95 55.75 3000.00 128.95 128.95 100 111 -2,400 12,4000.13
34,600 2,000 23.8 35.75 22.1 29.2 3100.00 179.65 189.3 178.8 189.3 -200 2000.01
22,600 3,800 12 19.95 12 14.2 3200.00 269.05 270.55 269.05 270.55 1,000 1,0000.04
200 200 10 12.6 10 11.3 3300.00no data
200 200 5 5.05 5 5.05 3400.00no data
2,000 2,000 1.75 1.75 1.75 1.75 3600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 4.05 4.05 2.2 2.25 400 2,200
1,000 -400 229.9 229.9 223 226 2700.00 12 15.25 11 14.45 4,000 15,00015
2,200 600 133.05 140 133 137.7 2800.00 24 29.4 22.5 25.15 2,200 44,20020.09
61,200 12,600 79 92 78 82.9 2900.00 55 76 55 66.05 -400 34,6000.57
600 200 58.2 58.2 58.2 58.2 2950.00no data
77,400 -3,400 42.05 50 40.05 43.2 3000.00 130 136.4 130 136.4 400 14,8000.19
32,600 0 23.85 27 21.95 23.85 3100.00 208.95 215 208.9 208.9 200 4000.01
18,800 800 14.4 14.4 12.05 12.85 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 4 4.05 4 4.05 600 1,800
1,400 0 241.45 241.45 241.45 241.45 2700.00 10.7 14.7 10.55 14.05 3,000 11,0007.86
1,600 0 128 155 128 152.45 2800.00 27.45 27.95 19.5 27.05 600 42,00026.25
48,600 17,800 66 98.95 66 76.8 2900.00 70 79.9 49.45 74.65 1,200 35,0000.72
400 400 64.25 64.25 60 60 2950.00no data
80,800 -1,000 34.25 52 34.25 38.95 3000.00 117 140 110 137.5 -200 14,4000.18
32,600 -3,000 18 27 18 20.2 3100.00 197.8 197.85 197.8 197.85 0 2000.01
18,000 600 11.5 15 11.4 11.8 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6.75 6.75 2 2 200 1,200
1,400 400 207.05 210 207.05 208.55 2700.00 12 15.5 12 15.15 2,600 8,0005.71
1,600 400 119.95 120 119.95 120 2800.00 28.1 32 27.55 29.8 4,600 41,40025.88
30,800 9,800 81.75 81.75 61.05 66.5 2900.00 68.7 80.25 62.5 77.15 5,800 33,8001.1
81,800 9,400 39.95 42.5 32 34.1 3000.00 141.45 145 140.65 144.75 1,000 14,6000.18
35,600 -800 21.55 22.95 18 18.9 3100.00 226.35 226.35 226.35 226.35 200 2000.01
17,400 1,400 12.05 12.05 10.75 10.75 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6.75 0 1,000
1,000 400 224 224 224 224 2700.00 14.95 16.95 14.95 15.25 1,800 5,4005.4
1,200 200 130 140 124 124 2800.00 29.95 34.3 24.95 31.4 2,600 36,80030.67
21,000 9,400 89.95 89.95 67.2 69.4 2900.00 78 83.8 60.05 77.45 4,600 28,0001.33
72,400 7,600 45.95 47.95 33.95 37.4 3000.00 138.75 145 116.25 145 400 13,6000.19
36,400 200 26.6 26.6 19.1 20.25 3100.00no data
16,000 1,400 12.45 12.45 11.05 11.7 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6.75 0 1,000
600 0 256 2700.00 15 15 12.35 12.35 200 3,6006
1,000 400 144 144 130 130 2800.00 30 32.75 25 28.05 4,400 34,20034.2
11,600 4,600 77.45 85 73.25 75 2900.00 65 69.4 60.05 66.9 3,200 23,4002.02
64,800 6,000 45 48.75 37.55 41.1 3000.00 122.2 133.7 122 125 3,400 13,2000.2
36,200 600 26 26 20.05 21.5 3100.00no data
14,600 600 14.5 15 11.1 11.1 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 6.8 6.8 6.75 6.75 200 1,000
600 400 256 256 256 256 2700.00 10 13 10 13 800 3,4005.67
600 0 174 2800.00 21 23 20.2 22.7 1,200 29,80049.67
7,000 1,200 96.4 98 92.5 95.95 2900.00 50 56.5 48.5 55.3 2,000 20,2002.89
58,800 1,200 59.95 61 49 49.5 3000.00 106.5 108 106.45 108 1,200 9,8000.17
35,600 -2,600 31.8 31.8 25 26 3100.00no data
14,000 0 17.45 17.5 13.9 13.9 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 2.2 2.2 2.2 2.2 200 800
200 0 180 2700.00 13 0 2,60013
600 0 174 2800.00 20 24 18.5 23.25 2,400 28,60047.67
5,800 400 117.25 117.25 102 109.95 2900.00 46.05 55 46 51.2 1,600 18,2003.14
57,600 1,400 64.8 73 55.2 58.6 3000.00 89.95 111.25 89.95 104.55 0 8,6000.15
38,200 1,200 35 41.05 31.5 31.8 3100.00no data
14,000 1,000 19.2 21.95 17.5 17.5 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 9 9 9 9 200 600
200 0 180 2700.00 12 13 9.8 13 1,200 2,60013
600 0 174 174 174 174 2800.00 21.15 25.65 21 23.25 7,000 26,20043.67
5,400 -400 132 132 104.85 107.7 2900.00 41.95 58.25 41 53.95 4,000 16,6003.07
56,200 6,200 62.3 79.2 56.3 62.95 3000.00 98.85 114 87.5 104.4 800 8,6000.15
37,000 3,200 39.45 45.5 32.55 35.7 3100.00no data
13,000 3,400 25.5 28.5 19 19 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 15.35 15.35 15.35 15.35 200 400
200 0 180 2700.00 13 14 11.15 14 600 1,4007
600 0 140 2800.00 30.05 30.05 22.35 23.5 -600 19,20032
5,800 600 101.4 122 90 116.7 2900.00 67.95 67.95 49 51.9 -1,800 12,6002.17
50,000 29,400 52.15 71 48.5 62.25 3000.00 114.05 114.05 92.5 98.5 1,400 7,8000.16
33,800 18,400 32.4 41 26.05 35.85 3100.00no data
9,600 2,200 13.5 24 13.5 21 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.65 0 200
200 0 180 2700.00 14 18.95 14 18.95 0 8004
600 0 150 150 140 140 2800.00 35.45 37 29.3 36 3,000 19,80033
5,200 2,000 110 110 80.05 99 2900.00 79.55 79.9 68.85 74.95 2,400 14,4002.77
20,600 5,000 74.95 74.95 52 58.75 3000.00 128 136.55 125 133 1,800 6,4000.31
15,400 2,800 37.75 37.75 31 32.3 3100.00no data
7,400 1,400 24 24 18.5 20.45 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.65 0 200
200 0 180 2700.00 12 12 12 12 600 8004
600 0 190 2800.00 34.85 36 30 35.45 1,400 16,80028
3,200 2,000 120 133.1 103.7 106.65 2900.00 74.95 79 63 75.6 3,800 12,0003.75
15,600 5,200 77.5 87 62.5 66.1 3000.00 120 130 115 127.3 400 4,6000.29
12,600 1,200 41.05 51.55 35 37.75 3100.00no data
6,000 2,200 27.95 29.5 20.05 23 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.65 0 200
200 0 180 2700.00 23.9 23.9 15 15 200 2001
600 0 190 2800.00 35.7 38 34 34.95 1,600 15,40025.67
1,200 400 140 140 135 135 2900.00 68.5 73 60.1 70 3,400 8,2006.83
10,400 5,000 84 95 71 74.65 3000.00 125 126 125 126 200 4,2000.4
11,400 1,400 50.05 61.7 43.05 45.05 3100.00no data
3,800 2,000 55 55 27.8 28.05 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.65 0 200
200 0 180 2700.00no data
600 -200 190 190 190 190 2800.00 49 49.9 37.5 37.8 1,000 13,80023
800 600 125 125 125 125 2900.00 91 91 70 71.35 2,000 4,8006
5,400 3,600 55.65 90 55.65 83.8 3000.00 127.95 135 127.9 135 1,600 4,0000.74
10,000 2,800 50.5 60 43.35 49.45 3100.00no data
1,800 800 30 35 30 35 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.65 0 200
200 0 180 2700.00no data
800 0 140.05 2800.00 39 51 37 47.4 3,400 12,80016
200 0 222 2900.00 90 91 74 85.7 1,600 2,80014
1,800 1,800 85.85 91.25 77 84.35 3000.00 122 122 122 122 400 2,4001.33
7,200 2,800 71.45 71.45 46.85 51.05 3100.00no data
1,000 0 65.55 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.5 3.65 3.5 3.65 -200 200
200 0 180 2700.00no data
800 0 140.05 2800.00 35 45.05 30 45 -200 9,40011.75
200 0 222 2900.00 54 65 54 65 1,200 1,2006
3000.00 91 0 2,000
4,400 2,000 68.05 80.45 68 73.5 3100.00no data
1,000 200 99.25 99.25 65.55 65.55 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 0 400
200 0 180 2700.00no data
800 0 140.05 2800.00 28 29 28 28.7 200 9,60012
200 200 222 222 222 222 2900.00no data
3000.00 80 91 80 91 1,600 2,000
2,400 200 95.35 95.35 95.35 95.35 3100.00no data
800 0 109 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 0 400
200 0 180 2700.00no data
800 0 140.05 2800.00 30 0 9,40011.75
3000.00 77 81 60 81 400 400
2,200 1,000 114 114 114 114 3100.00no data
800 0 109 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 0 400
200 0 180 2700.00no data
800 0 140.05 2800.00 30 0 9,40011.75
1,200 200 110 110 110 110 3100.00no data
800 200 109 109 109 109 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3 0 400
200 0 180 2700.00no data
800 0 140.05 2800.00 30 0 9,40011.75
1,000 400 140 140 130.55 130.55 3100.00no data
600 0 100 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2500.00 3.1 3.1 3 3 400 400
200 0 180 2700.00no data
800 0 140.05 2800.00 30 0 9,40011.75
600 0 97 3100.00no data
600 0 100 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 30 0 9,40011.75
600 400 162.35 162.35 92.4 97 3100.00no data
600 0 100 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 26 30 24.4 30 600 9,40011.75
200 200 135 135 135 135 3100.00no data
600 0 100 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 35.95 36 31.4 32.05 1,400 8,80011
600 0 100 100 100 100 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 35 35.05 30 33.05 -400 7,4009.25
600 200 154.25 154.25 70 70 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 43 0 7,8009.75
400 0 70 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 49 49 43 43 -800 7,8009.75
400 400 69.5 70 69.5 70 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 58.8 60 57 57 0 8,60010.75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 65.7 65.7 55 60 400 8,60010.75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 80 80 60 60 -3,200 8,20010.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 96 100 90.1 91 1,000 11,40014.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 96 96 85.05 90.3 7,600 10,40013
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 100 104 100 104 200 2,8003.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 0 140.05 2800.00 120 120 100 102 800 2,6003.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
800 800 140.05 140.05 140.05 140.05 2800.00 100 120 100 112.5 1,800 1,8002.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 180 2700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 200 180 180 180 180 2700.00no data