info@tamealps.com +91 94145 70283

Hindustan Petroleum Corporation Limited (HINDPETRO) 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
03 Aug 2021 0.00 276.20 271.80 274.50 0.00% 1344223 0.00 0.00
02 Aug 2021 262.30 274.30 261.95 272.80 4.46% 4578391 12353.71 29.06
30 Jul 2021 264.90 265.35 260.50 261.15 -0.93% 6244192 16434.36 42.78
29 Jul 2021 267.75 269.00 261.25 263.60 -0.51% 6456943 17024.02 62.74
28 Jul 2021 271.35 271.35 261.25 264.95 -1.58% 3971406 10536.70 47.30
27 Jul 2021 274.00 274.30 268.50 269.20 -1.59% 3117270 8446.11 59.28
26 Jul 2021 276.10 278.20 271.35 273.55 -1.39% 3266613 8999.46 62.88 High delivery volume with negative change
23 Jul 2021 275.45 279.00 275.05 277.40 0.36% 1748491 4846.18 48.97
22 Jul 2021 276.05 278.50 274.10 276.40 0.09% 2887095 7989.70 46.70
20 Jul 2021 274.10 277.00 272.15 276.15 1.51% 5532598 15210.67 40.18
19 Jul 2021 269.75 274.90 268.35 272.05 1.47% 6286202 17150.90 31.25
16 Jul 2021 267.95 271.00 266.30 268.10 0.37% 3189270 8566.68 47.86
15 Jul 2021 270.80 271.60 266.15 267.10 -1.11% 2942535 7885.05 49.60
14 Jul 2021 270.75 274.50 268.25 270.10 -0.77% 3529955 9551.35 48.33
13 Jul 2021 273.40 274.75 270.10 272.20 0.11% 4520394 12297.15 57.28
12 Jul 2021 280.10 280.95 271.00 271.90 -2.53% 4954407 13595.41 47.70
09 Jul 2021 284.10 285.00 278.05 278.95 -1.73% 2929033 8214.25 33.80
08 Jul 2021 285.00 289.40 283.05 283.85 -7.34% 9236777 26433.54 33.64
07 Jul 2021 306.25 307.10 299.50 306.35 0.59% 6552189 19882.17 54.45
06 Jul 2021 306.50 309.45 303.20 304.55 0.03% 6501684 19911.00 48.04
05 Jul 2021 301.40 305.80 298.50 304.45 2.18% 4835974 14594.25 57.00
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 283.05 0 0 0% NAN%
31 May, 2021 283.7 283.7 283.35 283.55 2 5,400 0.18% INF%
01 Jun, 2021 286.65 286.65 285.5 285.5 2 8,100 0.69% 50%
02 Jun, 2021 291.05 293.4 290.7 290.7 3 10,800 1.82% 33.33% Fresh Long
03 Jun, 2021 290.7 290.9 290.7 290.9 2 13,500 0.07% 25%
04 Jun, 2021 296.45 303.25 296.45 303.25 5 18,900 4.25% 40% Fresh Long
07 Jun, 2021 305 305 305 305 1 21,600 0.58% 14.29%
08 Jun, 2021 301.5 305 301.5 305 2 27,000 0% 25%
09 Jun, 2021 307 307 307 307 1 29,700 0.66% 10%
10 Jun, 2021 302.5 302.5 302 302 2 29,700 -1.63% 0%
11 Jun, 2021 302 302 299.7 299.7 2 29,700 -0.76% 0%
14 Jun, 2021 297 297 297 297 1 29,700 -0.9% 0%
15 Jun, 2021 304.5 304.5 302.5 302.5 2 32,400 1.85% 9.09% Fresh Long
16 Jun, 2021 306 308.7 306 308.7 4 29,700 2.05% -10% Short Covering
17 Jun, 2021 307.95 311.2 307.95 311.2 2 32,400 0.81% 9.09%
18 Jun, 2021 309.4 310.25 298 299.5 16 40,500 -3.76% 25% Fresh Short
21 Jun, 2021 300 306 300 305.6 7 45,900 2.04% 13.33% Fresh Long
22 Jun, 2021 307.6 309.3 307.6 309.05 4 43,200 1.13% -6.67% Short Covering
23 Jun, 2021 306 306 305.9 305.9 2 43,200 -1.02% 0%
24 Jun, 2021 304.5 304.5 298.75 298.75 8 51,300 -2.34% 18.75% Fresh Short
25 Jun, 2021 301.05 301.05 299.4 300.95 4 59,400 0.74% 15.79%
28 Jun, 2021 299.65 301 299.4 299.65 11 81,000 -0.43% 36.36%
29 Jun, 2021 300.95 300.95 294.6 295.15 14 102,600 -1.5% 26.67% Fresh Short
30 Jun, 2021 295.5 298.5 295.5 296.2 18 116,100 0.36% 13.16%
01 Jul, 2021 296.5 298.5 295.8 298.25 10 124,200 0.69% 6.98%
02 Jul, 2021 299 300.15 298.1 298.8 7 124,200 0.18% 0%
05 Jul, 2021 301.35 306.6 300.5 306.3 24 132,300 2.51% 6.52% Fresh Long
06 Jul, 2021 306.5 310.65 305.4 306.4 40 175,500 0.03% 32.65%
07 Jul, 2021 303.6 309.85 301.4 308.75 60 229,500 0.77% 30.77%
08 Jul, 2021 290.65 290.7 285.55 285.9 132 337,500 -7.4% 47.06% Fresh Short
09 Jul, 2021 284.1 284.1 281 281.55 60 402,300 -1.52% 19.2% Fresh Short
12 Jul, 2021 280.8 280.8 273.5 274.2 99 507,600 -2.61% 26.17% Fresh Short
13 Jul, 2021 276.2 276.3 272.6 274.4 166 766,800 0.07% 51.06%
14 Jul, 2021 273.05 276 270.3 272.3 59 801,900 -0.77% 4.58%
15 Jul, 2021 272.1 272.1 268.4 269.25 64 869,400 -1.12% 8.42% Fresh Short
16 Jul, 2021 269.2 272.5 267.95 270.25 93 972,000 0.37% 11.8%
19 Jul, 2021 271.25 276.95 270.5 273.75 271 1,282,500 1.3% 31.94% Fresh Long
20 Jul, 2021 276.85 278.5 273.65 277.7 312 1,539,000 1.44% 20% Fresh Long
22 Jul, 2021 277.7 280.25 275.7 278.2 685 2,362,500 0.18% 53.51%
23 Jul, 2021 277.25 280 276.65 278.55 393 2,875,500 0.13% 21.71%
26 Jul, 2021 275.8 279.25 274.3 274.75 1305 4,970,700 -1.36% 72.86% Fresh Short
26 Jul, 2021 275.8 279.25 274.3 274.75 1305 4,970,700 0% 72.86%
27 Jul, 2021 274.05 275.15 269.4 270 2481 8,650,800 -1.73% 74.04% Fresh Short
28 Jul, 2021 270 271.9 261.5 266.2 3274 13,189,500 -1.41% 52.47% Fresh Short
29 Jul, 2021 267.35 269.25 262.5 264.65 2800 16,491,600 -0.58% 25.04%
30 Jul, 2021 264.65 266.3 261.7 262.4 2420 17,825,400 -0.85% 8.09%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 73 187.25no data
5,400 0 66 197.25no data
240.00 1.8 2.35 1.4 1.75 35,100 83,700
56,700 2,700 16.55 18.9 16.2 16.2 250.00 3.8 3.85 2.8 3.7 124,200 299,7005.29
252.25 3.9 4.5 3.4 4.25 72,900 72,900
255.00 4 5 4 5 13,500 13,500
40,500 24,300 10.8 12.05 9.75 9.85 260.00 6.8 7.6 5.8 7.45 172,800 267,3006.6
375,300 153,900 8.05 9.1 7.3 7.5 265.00 9.9 10.3 7.65 9.85 86,400 367,2000.98
2,700 0 5 267.25no data
602,100 229,500 6.55 6.85 5.6 5.8 270.00 11.6 13.15 10.4 13.05 21,600 143,1000.24
2,700 2,700 5.05 5.85 5.05 5.85 272.25no data
172,800 83,700 4.75 5.15 4.2 4.4 275.00 15.4 15.4 13.9 13.9 8,100 43,2000.25
24,300 24,300 3.8 4.35 3.65 3.7 277.25no data
650,700 135,000 3.5 3.85 3.05 3.3 280.00 19.05 19.35 17.4 19.35 16,200 48,6000.07
108,000 97,200 2.6 2.85 2.35 2.5 285.00no data
205,200 86,400 1.95 2.15 1.65 1.85 290.00no data
5,400 5,400 1.6 1.6 1.4 1.4 295.00no data
297.25 26 0 2,700
342,900 56,700 1.35 1.4 1 1.1 300.00no data
2,700 2,700 0.95 0.95 0.95 0.95 305.00no data
24,300 8,100 0.8 0.8 0.55 0.6 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 0 73 187.25no data
5,400 5,400 66 66 66 66 197.25no data
240.00 1.9 2.4 1.3 1.8 45,900 48,600
54,000 -5,400 19.95 19.95 18.5 18.8 250.00 3 4.4 2.5 3.3 21,600 175,5003.25
16,200 10,800 11.85 12 10.25 10.25 260.00 6.95 8.05 5.6 6.3 78,300 94,5005.83
221,400 207,900 13.9 13.9 7.95 8.45 265.00 8.25 10.55 7.6 8.6 243,000 280,8001.27
2,700 2,700 5 5 5 5 267.25no data
372,600 189,000 8.95 9 6 6.4 270.00 11.35 13 10.4 11.35 45,900 121,5000.33
89,100 45,900 6.5 7 4.4 4.7 275.00 14 16.85 13.95 16.85 8,100 35,1000.39
515,700 145,800 5 5.15 3.2 3.5 280.00 18.85 20.65 17.95 18.8 18,900 32,4000.06
10,800 5,400 4.05 4.05 2.85 2.85 285.00no data
118,800 91,800 2.9 2.9 1.65 1.95 290.00no data
297.25 26 0 2,700
286,200 105,300 2.15 2.15 0.95 1.15 300.00no data
16,200 0 1 1.3 1 1.3 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 2,700 73 73 73 73 187.25no data
240.00 1 3.4 1 3.4 2,700 2,700
59,400 59,400 20.4 20.4 19.45 20.2 250.00 2.3 4.85 2.3 3.6 118,800 153,9002.59
5,400 5,400 11.95 12 11.95 12 260.00 4.5 7 4.5 6.95 8,100 16,2003
13,500 13,500 8.3 9.55 8.15 9.55 265.00 6.85 10 6.85 8.25 32,400 37,8002.8
183,600 126,900 10 10 6.7 7.55 270.00 8.3 14.25 7 11 18,900 75,6000.41
43,200 27,000 7.95 7.95 4.45 6 275.00 14.75 14.75 14.75 14.75 8,100 27,0000.63
369,900 148,500 5.5 6.35 4 4.75 280.00 21.85 21.85 18 18.05 10,800 13,5000.04
5,400 2,700 4 4.6 4 4.6 285.00no data
27,000 10,800 3.6 3.85 2.8 2.8 290.00no data
2,700 0 3.55 297.25 26 0 2,7001
180,900 32,400 2 2.25 1.75 1.95 300.00no data
16,200 0 2 2 0.6 0.6 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.65 2 1.65 2 13,500 35,100
260.00 4.5 4.5 4.5 4.5 8,100 8,100
265.00 4.6 6 4.6 6 5,400 5,400
56,700 16,200 10.4 10.45 8.4 8.8 270.00 7 9 6.35 8.15 21,600 56,7001
16,200 5,400 9.5 9.75 7.7 7.7 275.00 14.9 14.9 10 10.25 8,100 18,9001.17
221,400 105,300 7.3 7.4 5.05 5.25 280.00 11.5 11.5 11.5 11.5 2,700 2,7000.01
2,700 0 5 5 5 5 285.00no data
16,200 5,400 4 4 3.6 3.6 290.00no data
2,700 0 3.55 297.25 26 26 26 26 2,700 2,7001
148,500 32,400 2.45 2.6 1.95 2.05 300.00no data
16,200 0 2.3 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.8 1.8 1.15 1.7 2,700 21,600
40,500 16,200 15.95 15.95 11 11 270.00 7 7.15 5.9 6.35 29,700 35,1000.87
10,800 8,100 11.65 11.65 9.65 9.65 275.00 8 9.3 8 8.9 8,100 10,8001
116,100 54,000 9.5 10.05 6.85 7.05 280.00no data
2,700 0 9 285.00no data
10,800 8,100 6.35 6.35 4.05 4.05 290.00no data
2,700 2,700 3.55 3.55 3.55 3.55 297.25no data
116,100 45,900 3.2 3.6 2 2 300.00no data
16,200 0 2.3 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,700 2,700 29.15 29.15 29.15 29.15 250.00 1.85 1.9 1.8 1.8 0 18,9007
24,300 2,700 17.5 17.5 14.95 14.95 270.00 6.95 6.95 6.95 6.95 2,700 5,4000.22
2,700 0 11.9 275.00 9.6 0 2,7001
62,100 8,100 11.45 11.45 9.2 9.6 280.00no data
2,700 0 9 285.00no data
2,700 2,700 7 7 7 7 290.00no data
70,200 -2,700 4.5 4.6 3.5 3.7 300.00no data
16,200 13,500 2.7 2.7 2.3 2.3 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 1.65 1.8 1.65 1.8 5,400 18,900
21,600 -2,700 15.5 18.55 15.5 16.75 270.00 4 6.5 4 6.5 2,700 2,7000.13
2,700 0 11.9 275.00 9.6 0 2,7001
54,000 40,500 10.5 12 10.5 11.3 280.00no data
2,700 2,700 9 9 9 9 285.00no data
72,900 35,100 4.8 5.45 3.95 4.25 300.00no data
2,700 2,700 3.2 3.2 3.2 3.2 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2.65 2.65 1.75 1.75 2,700 13,500
24,300 5,400 14.5 16.8 14.5 16.8 270.00no data
2,700 2,700 11.9 11.9 11.9 11.9 275.00 9.6 0 2,7001
13,500 2,700 13.15 13.15 9.8 11.45 280.00no data
37,800 21,600 4.05 5.75 4.05 5.5 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2.85 2.85 2.85 2.85 0 10,800
18,900 5,400 14.9 14.9 13.1 13.1 270.00no data
275.00 9.6 9.6 9.6 9.6 2,700 2,700
10,800 8,100 8 9.2 7.7 9.2 280.00no data
16,200 16,200 6.3 6.45 4 4 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2.6 0 10,800
13,500 0 13.45 13.45 10 10 270.00no data
2,700 0 5.15 6.3 5.15 6.3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2.6 2.6 2.4 2.6 8,100 10,800
13,500 10,800 10.65 11.5 10 10 270.00no data
2,700 2,700 5 5 5 5 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 2.2 2.2 2.2 2.2 0 2,700
2,700 2,700 9.1 9.1 9.1 9.1 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250.00 6 6 4.5 4.5 2,700 2,700