info@tamealps.com +91 94145 70283

Indiabulls Housing Finance Limited (IBULHSGFIN) 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
04 Aug 2021 286.00 291.50 270.10 271.15 -4.96% 22491946 63046.15 22.95
03 Aug 2021 287.00 289.60 283.40 285.30 -0.59% 12299897 35249.95 14.98
02 Aug 2021 277.95 291.50 276.50 287.00 4.19% 23615481 67437.64 17.52
30 Jul 2021 282.20 285.15 274.65 275.45 -1.89% 12940645 36214.14 20.70
29 Jul 2021 275.65 285.00 271.00 280.75 2.50% 23658987 65949.41 28.52
28 Jul 2021 278.15 282.40 269.40 273.90 -1.26% 23067513 63601.86 16.42
27 Jul 2021 286.00 289.85 275.40 277.40 -2.72% 17151955 48462.97 18.61
26 Jul 2021 284.00 297.80 283.00 285.15 0.53% 39988986 116262.14 28.25
23 Jul 2021 277.00 285.00 272.20 283.65 3.07% 17446328 48777.68 33.05
22 Jul 2021 273.00 279.00 272.00 275.20 3.48% 15150875 41779.34 24.85
20 Jul 2021 270.85 276.90 264.05 265.95 -1.81% 11904710 32169.71 17.89
19 Jul 2021 273.00 278.80 268.50 270.85 -1.71% 10581170 28893.02 21.45
16 Jul 2021 266.20 277.00 266.20 275.55 3.55% 13898164 37821.28 30.09
15 Jul 2021 271.10 272.00 265.05 266.10 -1.61% 8093199 21683.52 24.10
14 Jul 2021 281.00 284.85 269.25 270.45 -3.15% 25403032 70611.44 22.40
13 Jul 2021 273.00 281.00 269.05 279.25 3.10% 19702478 54558.02 21.42
12 Jul 2021 271.90 275.00 267.00 270.85 0.52% 10232579 27796.64 23.80
09 Jul 2021 260.65 271.60 260.40 269.45 2.98% 10767101 28624.11 23.11
08 Jul 2021 262.95 266.65 260.40 261.65 -0.49% 6367701 16758.00 21.83
07 Jul 2021 264.20 265.65 258.45 262.95 0.27% 8436396 22098.23 22.62
06 Jul 2021 271.45 271.95 261.00 262.25 -3.73% 11242988 30020.38 27.95
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 223.6 231 222.6 225.1 14 31,000 0% INF%
31 May, 2021 231 231 226.35 226.35 4 40,300 0.56% 30%
01 Jun, 2021 231.35 231.35 223.7 224 3 40,300 -1.04% 0%
02 Jun, 2021 226.75 227.8 226.75 227.8 2 40,300 1.7% 0%
03 Jun, 2021 236.05 236.05 232 232 5 52,700 1.84% 30.77% Fresh Long
04 Jun, 2021 235.5 265.9 235.35 264.2 36 96,100 13.88% 82.35% Fresh Long
07 Jun, 2021 0 0 0 264.2 0 96,100 0% 0%
08 Jun, 2021 256 256 256 256 1 93,000 -3.1% -3.45% Long Unwinding
09 Jun, 2021 266.55 266.55 266.55 266.55 2 86,800 4.12% -7.69% Short Covering
10 Jun, 2021 279.1 292.45 277 286.85 50 189,100 7.62% 117.86% Fresh Long
11 Jun, 2021 0 0 0 286.85 0 189,100 0% 0%
14 Jun, 2021 298.05 300 298.05 300 4 176,700 4.58% -7.55% Short Covering
15 Jun, 2021 0 0 0 300 0 176,700 0% 0%
16 Jun, 2021 313.25 313.25 296.5 299.95 35 204,600 -0.02% 15.79%
17 Jun, 2021 298 298 285.25 286.25 11 210,800 -4.57% 3.03% Fresh Short
18 Jun, 2021 290.35 290.35 273.5 279 17 226,300 -2.53% 7.35% Fresh Short
21 Jun, 2021 279 282.4 278.5 279.65 19 263,500 0.23% 16.44%
22 Jun, 2021 284.45 288.6 278.35 277.25 16 288,300 -0.86% 9.41%
23 Jun, 2021 276.75 278 268.85 270.2 21 297,600 -2.54% 3.23% Fresh Short
24 Jun, 2021 272.9 272.9 264.6 265.75 57 396,800 -1.65% 33.33% Fresh Short
25 Jun, 2021 268.6 276.2 264.95 271 132 511,500 1.98% 28.91% Fresh Long
28 Jun, 2021 274.1 276 267.15 268.05 87 539,400 -1.09% 5.45% Fresh Short
29 Jun, 2021 268.95 270.95 262.55 264.4 46 585,900 -1.36% 8.62% Fresh Short
30 Jun, 2021 264.4 266.7 260 261.1 59 647,900 -1.25% 10.58% Fresh Short
01 Jul, 2021 261.6 263.7 260.05 261.15 31 688,200 0.02% 6.22%
02 Jul, 2021 262.1 266.55 259.15 259.85 127 694,400 -0.5% 0.9%
05 Jul, 2021 260.7 275.5 259.5 271.6 433 1,078,800 4.52% 55.36% Fresh Long
06 Jul, 2021 271.45 271.45 263 263 13 1,041,600 -3.17% -3.7% Long Unwinding
07 Jul, 2021 262.1 262.1 262.1 262.1 3 1,032,300 -0.34% -0.91%
08 Jul, 2021 263.2 263.2 260 260.5 3 1,023,000 -0.61% -0.92%
09 Jul, 2021 268 269.2 268 268.75 3 1,013,700 3.17% -0.93% Short Covering
12 Jul, 2021 271.25 271.45 267 267 4 1,001,300 -0.65% -1.25%
13 Jul, 2021 271.95 278.4 271.95 278.4 11 967,200 4.27% -3.65% Short Covering
14 Jul, 2021 279.75 284.4 268.4 269.65 1115 3,016,300 -3.14% 211.86% Fresh Short
15 Jul, 2021 268.15 268.5 264.05 264.15 11 2,982,200 -2.04% -1.16% Long Unwinding
16 Jul, 2021 270 274.35 268.35 273.15 19 2,923,300 3.41% -2.06% Short Covering
19 Jul, 2021 273.85 276.4 268.55 269 5 2,907,800 -1.52% -0.54% Long Unwinding
20 Jul, 2021 269.95 272.95 264.95 265.65 17 2,855,100 -1.25% -1.88% Long Unwinding
22 Jul, 2021 277 277 273 273.95 6 2,836,500 3.12% -0.66% Short Covering
23 Jul, 2021 275 282 275 281.4 31 2,762,100 2.72% -2.77% Short Covering
26 Jul, 2021 284.5 297.45 282.2 284.5 9277 18,138,100 1.1% 556.68% Fresh Long
26 Jul, 2021 284.5 297.45 282.2 284.5 9277 18,138,100 0% 556.68%
27 Jul, 2021 285.5 289.6 274.3 276.4 4188 23,067,100 -2.85% 27.17% Fresh Short
28 Jul, 2021 276.1 282 268.15 273.6 6559 29,539,900 -1.01% 28.06% Fresh Short
29 Jul, 2021 275.15 285.2 270.7 279 10163 35,963,100 1.97% 21.74% Fresh Long
30 Jul, 2021 281 283.9 273.9 274.85 4574 37,215,500 -1.49% 3.48% Fresh Short
02 Aug, 2021 277.9 292.85 276.55 287.8 7335 36,437,400 4.71% -2.18% Short Covering
03 Aug, 2021 287.4 290.05 283.85 286 3731 36,635,800 -0.63% 0.54%
04 Aug, 2021 286.5 292.5 270.25 271.45 7530 40,055,100 -5.09% 9.33% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.7 0 80,600
190.00 1 0 6,200
200.00 0.35 1.45 0.35 1.4 18,600 192,200
220.00 1 2.3 1 2.2 77,500 220,100
225.00 3.25 0 18,600
230.00 2 3.65 1.5 3.45 161,200 672,700
34,100 6,200 41 41.5 41 41.5 240.00 3.4 5.35 2.45 5 -12,400 685,10020.09
245.00 3.85 6.45 3.8 6.1 0 89,900
254,200 40,300 42.65 42.65 28.3 28.75 250.00 4.65 7.85 3.65 7.4 322,400 1,506,6005.93
3,100 0 32.8 255.00 6.6 9.35 6.05 9.1 9,300 130,20042
170,500 117,800 26 26 21.5 22.2 260.00 6.65 11.35 5.6 10.7 226,300 985,8005.78
52,700 43,400 20.7 21.6 20 20 265.00 7.4 13.5 7 12.8 68,200 201,5003.82
908,300 561,100 27.2 30 16.05 16.65 270.00 9.6 16 8.25 15.2 285,200 1,041,6001.15
446,400 313,100 25 27.05 13.8 14.45 275.00 10.95 18.55 10.2 17.8 96,100 282,1000.63
2,399,400 880,400 21.3 24.05 11.85 12.55 280.00 13.55 21.9 11.8 20.9 -77,500 1,295,8000.54
709,900 350,300 17.9 21.35 10.35 10.8 285.00 17.1 24.4 14.45 24.3 31,000 142,6000.2
3,388,300 1,050,900 17 19 9 9.4 290.00 18.9 28.35 16.4 27.8 99,200 675,8000.2
530,100 96,100 14.3 16.95 7.7 8.25 295.00 19.85 31.4 19.85 31.4 -6,200 24,8000.05
5,514,900 1,450,800 12.05 15 6.8 7.1 300.00 22.85 35.55 22.65 35.45 -3,100 387,5000.07
244,900 62,000 10.8 13.15 5.75 6 305.00 39.15 0 3,1000.01
1,438,400 365,800 10.1 11.45 5.1 5.3 310.00 31.75 0 12,4000.01
83,700 24,800 8.55 9.95 4.2 4.6 315.00no data
1,838,300 263,500 7 8.8 3.8 4 320.00 42.45 0 31,0000.02
654,100 80,600 5.7 6.8 2.7 3.05 330.00 51 0 3,1000
567,300 99,200 4.3 5.2 2.1 2.3 340.00no data
18,600 -3,100 4.7 4.7 1.8 1.8 345.00no data
685,100 89,900 3.35 4.2 1.65 1.85 350.00no data
31,000 0 2.75 355.00no data
449,500 111,600 2.35 3.15 1.4 1.55 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.7 0 80,600
190.00 1 0 6,200
200.00 0.65 0.95 0.6 0.75 -3,100 173,600
220.00 1.15 1.5 1.15 1.2 6,200 142,600
225.00 3.25 0 18,600
230.00 2.25 2.25 1.6 1.95 -31,000 511,500
27,900 -3,100 48.45 48.45 48.45 48.45 240.00 3.2 3.5 2.3 3.05 3,100 697,50025
245.00 4 4 4 4 0 89,900
213,900 3,100 43 43.1 39.55 41 250.00 4.55 5.15 4 4.55 15,500 1,184,2005.54
3,100 0 32.8 255.00 5.7 6.35 5.55 5.65 -6,200 120,90039
52,700 0 37.6 260.00 6.75 7.75 6.35 7.1 86,800 759,50014.41
9,300 0 23 265.00 8.25 9.15 7.9 8.45 0 133,30014.33
347,200 -6,200 26.75 28.85 25.05 27.55 270.00 9.65 10.9 9.5 10.25 83,700 756,4002.18
133,300 0 23.7 26.3 20.75 22.1 275.00 11.9 13.1 11.65 12.25 31,000 186,0001.4
1,519,000 -161,200 21.95 23.75 19.3 20.3 280.00 14.65 15.45 13.5 14.35 -77,500 1,373,3000.9
359,600 27,900 18.85 20.95 16.8 17.95 285.00 16.5 18.15 15.95 17.1 12,400 111,6000.31
2,337,400 -474,300 17.55 18.9 14.2 15.4 290.00 19.65 21 18.75 19.75 31,000 576,6000.25
434,000 -12,400 14.95 16.6 13.1 13.6 295.00 22.5 0 31,0000.07
4,064,100 -96,100 13.1 14.75 11.4 11.95 300.00 26.1 27.1 24.65 25.85 15,500 390,6000.1
182,900 -27,900 11.7 12.75 10.3 10.75 305.00 39.15 0 3,1000.02
1,072,600 58,900 10.05 11.35 8.65 9.05 310.00 31.75 31.75 31.75 31.75 3,100 12,4000.01
58,900 0 9.05 9.3 7.8 8.2 315.00no data
1,574,800 -3,100 8 8.7 6.5 6.85 320.00 42.45 42.45 42.45 42.45 3,100 31,0000.02
3,100 3,100 6.05 6.05 6.05 6.05 325.00no data
573,500 15,500 5.9 6.8 4.9 5.15 330.00 51 0 3,1000.01
468,100 15,500 4.45 5 3.85 3.95 340.00no data
21,700 -3,100 4.25 4.25 4.25 4.25 345.00no data
595,200 0 3.85 4 3 3.15 350.00no data
31,000 3,100 3 3 2.75 2.75 355.00no data
337,900 62,000 2.6 3 2.25 2.4 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.65 0.7 0.65 0.7 3,100 80,600
190.00 1 0 6,200
200.00 0.9 1.05 0.5 0.6 27,900 176,700
220.00 2.15 2.15 1.1 1.3 6,200 136,400
225.00 3.25 0 18,600
230.00 3.05 3.05 1.75 2 83,700 542,500
31,000 0 46 46 46 46 240.00 4.35 4.55 2.75 3.1 170,500 694,40022.4
245.00 4.9 4.9 3.8 3.8 6,200 89,900
210,800 -24,800 37 46.9 35.4 42.05 250.00 6.7 6.75 4.1 4.6 207,700 1,168,7005.54
3,100 0 32.8 255.00 6.8 7 5.25 5.7 99,200 127,10041
52,700 12,400 28.6 37.6 28.5 37.6 260.00 9.5 9.85 6.2 6.85 52,700 672,70012.76
9,300 0 23 265.00 11.45 11.45 7.6 8.2 0 133,30014.33
353,400 -65,100 24 32.05 21.45 27.95 270.00 13.7 13.7 8.95 10.15 -68,200 672,7001.9
133,300 -52,700 20.95 28.7 18.4 25.2 275.00 15.4 15.4 10.75 12.1 -3,100 155,0001.16
1,680,200 -375,100 17.05 25.75 16.2 21.95 280.00 19.15 19.15 12.65 14.2 325,500 1,450,8000.86
331,700 -207,700 14.3 23.15 14.3 19.9 285.00 21.4 21.6 15.05 16.7 21,700 99,2000.3
2,811,700 -58,900 13 20.65 12.45 17.55 290.00 24 24.3 17.55 19.55 58,900 545,6000.19
446,400 173,600 12 18.3 11.5 15.55 295.00 22 23.35 21.65 22.5 27,900 31,0000.07
4,160,200 759,500 9.7 16.25 9.3 13.8 300.00 31.25 32 23.05 25.65 62,000 375,1000.09
210,800 139,500 8.45 14.25 8.4 12.25 305.00 39.15 0 3,1000.01
1,013,700 167,400 7.3 12.7 7.15 10.55 310.00 32.25 32.5 31.7 32.5 6,200 9,3000.01
58,900 21,700 6.9 11 6.9 9.05 315.00no data
1,577,900 251,100 5.7 9.8 5.35 8.05 320.00 38 40.65 38 39.7 18,600 27,9000.02
558,000 232,500 4.35 7.7 4.2 6.25 330.00 51 0 3,1000.01
452,600 207,700 3 5.9 3 4.75 340.00no data
24,800 21,700 2.9 5.05 2.9 4.25 345.00no data
595,200 170,500 2.85 4.8 2.45 3.75 350.00no data
27,900 21,700 2.3 3.35 2.1 3.3 355.00no data
275,900 142,600 2.05 3.65 1.9 2.85 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.5 0.8 0.45 0.8 6,200 77,500
190.00 1 0 6,200
200.00 1.5 1.5 0.9 1 77,500 148,800
220.00 1.65 2.55 1.35 2.25 46,500 130,200
225.00 3.25 0 18,600
230.00 3.25 3.65 2.9 3.45 189,100 458,800
31,000 3,100 46.5 46.5 46.5 46.5 240.00 5.1 5.4 4.2 5.2 111,600 523,90016.9
245.00 5.5 6.9 5.2 6.45 40,300 83,700
235,600 34,100 40.2 40.3 32.65 32.85 250.00 7.3 7.85 6.1 7.7 148,800 961,0004.08
3,100 0 32.8 255.00 7.6 9.4 7.6 9.35 9,300 27,9009
40,300 15,500 32.55 32.55 26.55 27.65 260.00 10.9 11.25 8.7 11.05 55,800 620,00015.38
9,300 0 23 265.00 11.75 13.25 10.4 13.2 27,900 133,30014.33
418,500 65,100 24.95 26 19.5 20.25 270.00 14.1 15.55 12.2 15.2 27,900 740,9001.77
186,000 6,200 22.25 23.5 17.5 17.95 275.00 15.65 18.1 14.45 17.75 93,000 158,1000.85
2,055,300 263,500 20.05 21.15 15.35 15.75 280.00 19 21.2 16.85 20.75 93,000 1,125,3000.55
539,400 347,200 19.05 19.05 13.6 13.9 285.00 20.85 25.05 19.6 24 37,200 77,5000.14
2,870,600 610,700 15.65 16.8 11.9 12.15 290.00 25.45 27.95 22.55 27.45 96,100 486,7000.17
272,800 155,000 14.45 14.75 10.4 10.65 295.00 32.5 0 3,1000.01
3,400,700 666,500 12.5 13.15 9.1 9.3 300.00 29.8 34 29.2 34 34,100 313,1000.09
71,300 34,100 10.75 11.25 7.9 7.9 305.00 39.15 0 3,1000.04
846,300 108,500 9.5 10.15 6.75 6.95 310.00 46.85 0 3,1000
37,200 31,000 8.4 8.4 5.55 6 315.00no data
1,326,800 430,900 7.95 8 5 5.25 320.00 51.25 0 9,3000.01
325,500 117,800 6.05 6.1 3.9 4.05 330.00 51 0 3,1000.01
244,900 83,700 4.6 4.8 2.9 3.05 340.00no data
3,100 0 3.6 345.00no data
424,700 167,400 3.05 3.7 2.2 2.4 350.00no data
6,200 0 2.7 355.00no data
133,300 -6,200 2.4 2.9 1.75 1.9 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.5 0 71,300
190.00 1 0 6,200
200.00 1 1.3 1 1.15 27,900 71,300
220.00 2.6 2.7 2 2.5 49,600 83,700
225.00 3 3.25 2.7 3.25 18,600 18,600
230.00 3.4 4.75 3 3.85 62,000 269,700
27,900 6,200 41 44 39.85 44 240.00 6.65 6.65 4.6 5.6 170,500 412,30014.78
245.00 7.5 7.5 5.7 6 24,800 43,400
201,500 3,100 34.45 37 30.85 37 250.00 8.25 9.5 6.5 7.95 114,700 812,2004.03
3,100 0 32.8 255.00 10.95 10.95 8.9 8.9 9,300 18,6006
24,800 0 32.65 35.15 32.65 35.15 260.00 10.6 13.2 9.4 10.95 43,400 564,20022.75
9,300 0 23 265.00 14.35 14.35 11.2 12.7 46,500 105,40011.33
353,400 204,600 20.55 27.95 18.95 23.8 270.00 15.85 18 12.05 14.55 257,300 713,0002.02
179,800 108,500 18 26.1 16.85 21.45 275.00 19 20.65 15.1 17.1 6,200 65,1000.36
1,791,800 657,200 14.9 23.45 8.4 19 280.00 20.8 23.55 17.45 19.9 254,200 1,032,3000.58
192,200 117,800 13.55 21 13 17.1 285.00 25.75 25.75 19.95 22.75 18,600 40,3000.21
2,259,900 1,515,900 11.75 19.05 11.5 15.5 290.00 27.1 28.65 23.25 25.55 0 390,6000.17
117,800 37,200 8.45 16.85 8.45 13.45 295.00 32.5 0 3,1000.03
2,734,200 145,700 8.65 15 0.05 11.95 300.00 36.55 37.5 30 32.8 31,000 279,0000.1
37,200 9,300 8.95 12.35 8.95 11.05 305.00 39.15 0 3,1000.08
737,800 83,700 6.65 11.75 6.65 9.35 310.00 46.85 0 3,1000
6,200 6,200 6 9 6 9 315.00no data
895,900 430,900 5.95 9.3 5.25 7.25 320.00 51.25 0 9,3000.01
207,700 139,500 4.2 7.35 4.2 5.35 330.00 51 0 3,1000.01
161,200 52,700 3.85 5.7 3.15 4.65 340.00no data
3,100 0 3.6 345.00no data
257,300 62,000 3.05 4.6 2.4 3.6 350.00no data
6,200 0 2.7 355.00no data
139,500 65,100 2.15 3.7 1.9 3.15 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.75 0.75 0.5 0.5 0 71,300
190.00 1 0 6,200
200.00 1.2 1.5 1.2 1.5 18,600 43,400
220.00 2.8 2.9 2.4 2.8 12,400 34,100
230.00 6.4 6.4 3.45 4.25 43,400 207,700
21,700 -3,100 40.7 41 36.95 37.2 240.00 5.15 7 4.9 6.2 74,400 241,80011.14
245.00 4.45 4.45 4.45 4.45 3,100 18,600
198,400 3,100 32.75 38.9 30 32.9 250.00 7.8 13 7.4 9.1 145,700 697,5003.52
3,100 0 32.8 255.00 13.9 13.9 8.65 8.65 9,300 9,3003
24,800 6,200 25.4 27.95 25 25.6 260.00 11.15 14.35 10.05 12.45 279,000 520,80021
9,300 0 23 265.00 13.5 27.75 12 13.8 31,000 58,9006.33
148,800 74,400 23 25.8 18.05 20.5 270.00 15.45 21.9 13.05 16.8 179,800 455,7003.06
71,300 68,200 18.5 22 16 18.6 275.00 18.35 22.85 16.25 20.85 37,200 58,9000.83
1,134,600 393,700 16.15 20.5 14 16.3 280.00 19.55 25.6 18.4 22.35 139,500 778,1000.69
74,400 15,500 14.65 18.05 13.65 14.75 285.00 25.1 25.1 25.1 25.1 3,100 21,7000.29
744,000 130,200 12.65 16.15 11.1 12.8 290.00 28 32 24.1 28.45 -6,200 390,6000.53
80,600 18,600 11.95 13.2 10.8 11.35 295.00 32.5 32.5 32.5 32.5 3,100 3,1000.04
2,588,500 217,000 10.45 12.8 8.75 9.95 300.00 35 36.25 31.7 36.25 15,500 248,0000.1
27,900 12,400 8.55 11.1 8.45 9.15 305.00 39.15 39.15 39.15 39.15 3,100 3,1000.11
654,100 83,700 8.3 10 6.55 7.65 310.00 46.85 46.85 46.85 46.85 3,100 3,1000
465,000 117,800 5.8 7.65 5.25 5.8 320.00 51.25 51.25 51.25 51.25 3,100 9,3000.02
68,200 12,400 5.25 6.35 4.35 4.4 330.00 51 0 3,1000.05
108,500 49,600 3.8 4.9 3.15 3.8 340.00no data
3,100 0 3.6 345.00no data
195,300 9,300 3.1 3.8 2.7 2.8 350.00no data
6,200 0 2.7 355.00no data
74,400 55,800 1.7 3 1.7 2.15 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.4 0 71,300
190.00 1 1 1 1 0 6,200
200.00 1 1.1 1 1 9,300 24,800
220.00 2 2.35 1.7 2.2 15,500 21,700
230.00 2.6 3.75 2.3 3.2 65,100 164,300
24,800 3,100 47.7 47.7 47.7 47.7 240.00 4.35 5.85 3.35 4.95 46,500 167,4006.75
245.00 4.45 0 15,500
195,300 15,500 43 44.25 33.2 33.35 250.00 6.5 8.2 5.25 7.6 145,700 551,8002.83
3,100 3,100 32.8 32.8 32.8 32.8 255.00no data
18,600 9,300 35.25 35.25 27.75 27.75 260.00 8.6 11.7 7.45 10.95 49,600 241,80013
9,300 6,200 31.25 31.25 23 23 265.00 9 13.1 9 12.7 24,800 27,9003
74,400 52,700 27.15 29 20.35 23 270.00 12.9 16.35 10.35 15.3 99,200 275,9003.71
3,100 3,100 18 18 18 18 275.00 12.5 18.15 12.5 17.2 15,500 21,7007
740,900 356,500 22 24.45 16.2 17.05 280.00 15.75 21.85 14.5 20.7 282,100 638,6000.86
58,900 49,600 18.9 20.65 14.85 14.95 285.00 19.3 24.3 19.3 24.3 6,200 18,6000.32
613,800 229,400 17.85 19.95 13.1 13.5 290.00 21.15 27.25 20.2 27.25 43,400 396,8000.65
62,000 6,200 16 17 14.2 14.2 295.00no data
2,371,500 446,400 13.85 15.9 10.25 10.7 300.00 30 35 25 35 15,500 232,5000.1
15,500 12,400 13.2 13.4 12 12.05 305.00no data
570,400 62,000 11.5 12 8.1 8.3 310.00no data
347,200 155,000 9.2 9.8 5.9 6.25 320.00 40 0 6,2000.02
55,800 21,700 2.1 7.2 2.1 6 330.00 51 0 3,1000.06
58,900 31,000 5 5.75 4 4.3 340.00no data
3,100 3,100 3.6 3.6 3.6 3.6 345.00no data
186,000 68,200 4.05 4.55 3.05 3.2 350.00no data
6,200 6,200 2.5 2.7 2.5 2.7 355.00no data
18,600 18,600 2.2 2.25 2.1 2.25 360.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.4 1.4 1.4 1.4 3,100 71,300
190.00 4.5 0 6,200
200.00 1.5 1.5 1.1 1.2 6,200 15,500
220.00 2 2.4 2 2.4 6,200 6,200
230.00 2.95 3.6 2.75 3.6 86,800 99,200
21,700 21,700 57 57 54.8 56 240.00 4.3 4.9 3.15 4.55 96,100 120,9005.57
245.00 4.5 4.5 4.45 4.45 6,200 15,500
179,800 12,400 45.4 48.95 42.8 42.8 250.00 6.05 7 4.5 6.6 235,600 406,1002.26
9,300 9,300 42 42 40.3 40.3 260.00 9 9.35 6.85 9.1 173,600 192,20020.67
3,100 3,100 36 36 36 36 265.00 7.8 7.8 7.8 7.8 3,100 3,1001
21,700 12,400 25 32 25 28.5 270.00 11 12.55 9.05 12.25 139,500 176,7008.14
275.00 12.15 15.6 12.15 15.6 6,200 6,200
384,400 279,000 22.9 31.65 20.5 21.9 280.00 17 17.5 12.95 16.85 328,600 356,5000.93
9,300 9,300 32.7 32.7 21.75 21.75 285.00 16.45 21 16.45 20.1 12,400 12,4001.33
384,400 368,900 23 26.25 16 17.45 290.00 22 23.1 18.05 22.95 353,400 353,4000.92
55,800 55,800 21.7 23.65 17 17.7 295.00no data
1,925,100 1,658,500 14.5 22.2 13.05 14.05 300.00 18.5 30.7 18.5 30.7 217,000 217,0000.11
3,100 3,100 14.8 14.8 14.8 14.8 305.00no data
508,400 508,400 11 17.8 10 10.85 310.00no data
192,200 192,200 9 14.9 8 8.6 320.00 38 40 38 40 6,200 6,2000.03
34,100 34,100 9.9 11 6 6.6 330.00 51 51 51 51 3,100 3,1000.09
27,900 24,800 10.6 10.6 5 5 340.00no data
117,800 117,800 9.7 9.7 3.95 4.2 350.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5.45 0 12,400
240.00 5.5 5.5 5.5 5.5 -3,100 24,800
245.00 14 0 9,300
167,400 -15,500 39 39 39 39 250.00 9.25 9.25 7.65 8.15 -31,000 170,5001.02
260.00 13.2 0 18,600
9,300 0 20.35 270.00 20.15 0 37,2004
105,400 0 13.7 280.00 27.15 0 27,9000.26
15,500 0 13.85 290.00no data
266,600 -6,200 10.75 13.9 10.75 13.05 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5.45 0 12,400
240.00 7.45 0 27,900
245.00 14 0 9,300
182,900 0 31.55 250.00 18.9 0 201,5001.1
260.00 13.2 0 18,600
9,300 0 20.35 270.00 20.15 0 37,2004
105,400 0 13.7 280.00 27.15 0 27,9000.26
15,500 0 13.85 290.00no data
272,800 -3,100 9.9 9.9 9.9 9.9 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5.45 0 12,400
240.00 7.45 0 27,900
245.00 14 0 9,300
182,900 0 31.55 250.00 18.9 18.9 18.9 18.9 -3,100 201,5001.1
260.00 13.2 0 18,600
9,300 0 20.35 270.00 20.15 0 37,2004
105,400 0 13.7 280.00 27.15 0 27,9000.26
15,500 0 13.85 290.00no data
275,900 0 10.95 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5.45 0 12,400
240.00 7.45 0 27,900
245.00 14 0 9,300
182,900 0 31.55 250.00 10.5 0 204,6001.12
260.00 13.2 0 18,600
9,300 0 20.35 270.00 20.15 0 37,2004
105,400 -6,200 14.15 14.15 13.7 13.7 280.00 27.15 0 27,9000.26
15,500 0 13.85 290.00no data
275,900 0 10.95 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5.45 0 12,400
240.00 7.45 0 27,900
245.00 14 0 9,300
182,900 0 31.55 250.00 10.5 10.5 10.5 10.5 -3,100 204,6001.12
260.00 13.2 0 18,600
9,300 0 20.35 270.00 20.15 0 37,2004
111,600 0 16.85 280.00 27.15 0 27,9000.25
15,500 0 13.85 290.00no data
275,900 0 10.95 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5.45 0 12,400
240.00 7.45 0 27,900
245.00 14 0 9,300
182,900 0 31.55 250.00 10.75 0 207,7001.14
260.00 13.2 0 18,600
9,300 0 20.35 270.00 20.15 0 37,2004
111,600 0 16.85 280.00 27.15 0 27,9000.25
15,500 0 13.85 290.00no data
275,900 0 10.95 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 1 0.95 1 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 5 5.45 5 5.45 6,200 12,400
240.00 6 7.5 6 7.45 27,900 27,900
245.00 14 0 9,300
182,900 71,300 40 41.15 30.5 31.55 250.00 10.75 11 8.95 10.75 111,600 207,7001.14
260.00 12.85 13.25 12.85 13.2 6,200 18,600
9,300 9,300 20.15 20.6 20.15 20.35 270.00 18 20.25 16.9 20.15 34,100 37,2004
111,600 74,400 29.2 29.2 16.25 16.85 280.00 23.6 27.15 22.55 27.15 27,900 27,9000.25
15,500 15,500 18.75 19 13.85 13.85 290.00no data
275,900 232,500 19.15 19.15 10 10.95 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 0 35.7 250.00 9.2 0 96,1000.86
260.00 16.85 0 12,400
270.00 19.75 0 3,100
37,200 0 21 280.00no data
43,400 0 15.9 15.9 15.9 15.9 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 0 35.7 250.00 9.2 9.2 9.2 9.2 -3,100 96,1000.86
260.00 16.85 0 12,400
270.00 19.75 0 3,100
37,200 0 21 280.00no data
43,400 0 14.5 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 0 35.7 250.00 12.9 0 99,2000.89
260.00 16.85 0 12,400
270.00 19.75 0 3,100
37,200 0 21 280.00no data
43,400 0 14.5 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 0 35.7 250.00 12.9 0 99,2000.89
260.00 16.85 0 12,400
270.00 19.75 0 3,100
37,200 0 21 280.00no data
43,400 0 14.5 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 0 35.7 250.00 12.9 0 99,2000.89
260.00 16.85 0 12,400
270.00 19.75 0 3,100
37,200 0 21 280.00no data
43,400 0 14.5 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 0 35.7 250.00 12.9 0 99,2000.89
260.00 16.85 0 12,400
270.00 19.75 0 3,100
37,200 0 21 280.00no data
43,400 0 14.5 300.00no data
3,100 0 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.25 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 0 6,200
245.00 14 0 9,300
111,600 43,400 27 37.75 27 35.7 250.00 15.65 16.05 12.45 12.9 21,700 99,2000.89
260.00 16.85 16.85 16.85 16.85 3,100 12,400
270.00 19.75 19.75 19.75 19.75 3,100 3,100
37,200 37,200 25.7 26.4 21 21 280.00no data
43,400 34,100 13 18.1 13 14.5 300.00no data
3,100 3,100 7 7 7 7 340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.8 1.8 1.25 1.25 3,100 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 8 8 8 8 -3,100 6,200
245.00 14 0 9,300
68,200 0 33.9 250.00 14.45 15.6 14 15.6 6,200 77,5001.14
260.00 20 0 9,300
9,300 3,100 8.4 8.4 8.4 8.4 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.85 2.85 2.85 2.85 0 65,100
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 7.65 0 9,300
245.00 14 0 9,300
68,200 0 33.9 250.00 16.5 16.7 16.5 16.7 -3,100 71,3001.05
260.00 20 0 9,300
6,200 6,200 10 10 10 10 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.45 2.45 1.5 1.5 3,100 65,100
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 7.65 0 9,300
245.00 14 0 9,300
68,200 0 33.9 250.00 15.5 16.45 14.35 16.3 21,700 74,4001.09
260.00 20 0 9,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.3 1.3 1.3 1.3 0 62,000
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 7.65 0 9,300
245.00 14 14 14 14 9,300 9,300
68,200 0 33.9 250.00 15 16.45 15 16 24,800 52,7000.77
260.00 20 20 20 20 9,300 9,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.5 2.35 1.5 2.35 -3,100 62,000
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 6 7.65 4 7.65 6,200 9,300
68,200 0 33.85 33.9 33.85 33.9 250.00 14.35 15.5 14.35 15.4 15,500 27,9000.41
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2 0 65,100
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 12 0 3,100
68,200 0 40.1 250.00 15 15 14 14.5 12,400 12,4000.18
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2 0 65,100
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 12 0 3,100
68,200 0 40.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2 0 65,100
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 12 0 3,100
68,200 6,200 40.1 40.1 40.1 40.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2 2 2 2 -3,100 65,100
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 12 0 3,100
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 12 0 3,100
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.5 2 1.5 2 0 68,200
190.00 4.5 0 6,200
200.00 6.85 0 9,300
230.00 12 12 12 12 3,100 3,100
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1 1 1 1 0 68,200
190.00 4.5 0 6,200
200.00 6.9 6.9 6.85 6.85 -3,100 9,300
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.7 0 68,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.7 0 68,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.7 0 68,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.7 0 68,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
62,000 0 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 2.15 2.15 1.6 1.7 -31,000 68,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
62,000 31,000 48.4 49.5 46.4 49.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 4.2 0 99,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
31,000 0 38.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 4.2 0 99,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
31,000 0 38.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 4.2 4.2 4.2 4.2 -3,100 99,200
190.00 4.5 0 6,200
200.00 7.4 0 12,400
31,000 0 38.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 4.8 4.8 2.75 3.4 -102,300 102,300
190.00 6.05 6.05 4.5 4.5 -9,300 6,200
200.00 7.4 7.4 7.4 7.4 3,100 12,400
31,000 31,000 38.1 38.1 38.1 38.1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 5 5 4.65 5 -6,200 204,600
190.00 7 7 7 7 3,100 15,500
200.00 11 0 9,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 5.45 5.9 5.45 5.45 -15,500 210,800
190.00 8.7 0 12,400
200.00 11 0 9,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 6 6.2 5.8 5.8 24,800 226,300
190.00 8.7 0 12,400
200.00 11 0 9,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 6.25 6.5 5.4 5.4 -6,200 201,500
190.00 8.7 0 12,400
200.00 11 0 9,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 7.4 7.55 5.75 6 207,700 207,700
190.00 9.1 9.1 8.1 8.7 12,400 12,400
200.00 12 12.5 11 11 9,300 9,300