ICICI Lombard General Insurance Company Limited (ICICIGI) Technical Chart

Export to CSV: 1 Month Data | 1 Year Data | All

Date	Open	High	Low	Close	Change %	Volume	Turnover (In Lac)	Delivery %	Remark
28 Jun 2022	1136.00	1160.00	1102.15	1118.25	-1.33%	1844323	20581.73	81.68	High delivery volume with negative change
27 Jun 2022	1130.00	1146.00	1120.35	1133.30	1.16%	411878	4662.68	51.37
24 Jun 2022	1130.15	1131.20	1111.80	1120.35	-0.44%	450371	5040.70	68.29
23 Jun 2022	1131.00	1137.55	1118.40	1125.25	-0.85%	383525	4321.51
22 Jun 2022	1142.95	1142.95	1112.00	1134.95	-0.53%	919853	10331.14	73.88
21 Jun 2022	1135.00	1148.60	1131.90	1141.00	1.30%	280231	3199.61	47.21
20 Jun 2022	1120.95	1129.00	1106.25	1126.35	1.18%	388341	4356.96	60.67
17 Jun 2022	1121.00	1135.00	1104.70	1113.20	-1.65%	1136156	12736.10	62.98	High delivery volume with negative change
16 Jun 2022	1155.00	1162.40	1120.00	1131.85	-1.64%	672515	7600.56	73.71	High delivery volume with negative change
15 Jun 2022	1145.80	1161.00	1132.35	1150.75	0.43%	450709	5187.45	56.41
14 Jun 2022	1114.15	1149.00	1094.60	1145.80	2.86%	1312603	14756.00	60.74
13 Jun 2022	1120.30	1128.50	1071.00	1113.95	-0.63%	1524945	16722.40
10 Jun 2022	1122.00	1131.00	1109.10	1121.05	-0.38%	1109164	12450.44	72.96
09 Jun 2022	1118.10	1148.00	1118.10	1125.30	1.59%	2288225	25900.89	62.02	High delivery volume with positive change
08 Jun 2022	1162.40	1162.40	1103.00	1107.70	-3.81%	4260384	47453.66	69.00	High delivery volume with negative change
07 Jun 2022	1190.00	1196.95	1143.30	1151.55	-4.11%	1117981	12955.03	55.18
06 Jun 2022	1220.00	1221.95	1199.00	1200.85	-1.43%	750844	9070.23	71.48	High delivery volume with negative change
03 Jun 2022	1242.40	1246.35	1215.50	1218.30	-1.42%	603052	7431.26	65.59	High delivery volume with negative change
02 Jun 2022	1259.25	1259.25	1226.00	1235.90	-1.34%	444779	5486.53	61.45
01 Jun 2022	1267.95	1267.95	1243.00	1252.65	-1.04%	469989	5886.89	73.18	High delivery volume with negative change
31 May 2022	1285.60	1299.95	1244.20	1265.85	-1.89%	2109279	26801.63	73.59	High delivery volume with negative change
30 May 2022	1265.00	1294.55	1260.30	1290.30	2.39%	351575	4500.28	51.84

Date	Open	High	Low	Close	Contract	OI	Change %	OI Change(%)	Remark
01 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
04 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
05 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
06 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
07 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
08 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
11 Apr, 2022	0	0	0	1342.45	0	0	0%	NAN%
12 Apr, 2022	1376.6	1376.6	1365.2	1365.2	2	850	1.69%	INF%	Fresh Long
13 Apr, 2022	0	0	0	1365.2	0	850	0%	0%
18 Apr, 2022	1362.8	1364.45	1362.8	1363.15	4	1,700	-0.15%	100%
19 Apr, 2022	1385.6	1385.6	1385.6	1385.6	1	2,125	1.65%	25%	Fresh Long
20 Apr, 2022	1379.25	1379.25	1379.25	1379.25	1	2,125	-0.46%	0%
21 Apr, 2022	1394	1405.6	1394	1402.6	6	2,975	1.69%	40%	Fresh Long
22 Apr, 2022	1329.45	1345.55	1320	1320	16	7,225	-5.89%	142.86%	Fresh Short
25 Apr, 2022	1306	1313	1288.3	1313	8	6,375	-0.53%	-15.38%
26 Apr, 2022	1326.35	1340	1316	1340	9	8,925	2.06%	40%	Fresh Long
27 Apr, 2022	1322	1322	1320	1320	3	9,775	-1.49%	9.52%	Fresh Short
28 Apr, 2022	1338	1356.75	1338	1344	70	26,775	1.82%	173.91%	Fresh Long
29 Apr, 2022	1332.9	1332.9	1284.15	1294.3	248	73,950	-3.7%	176.19%	Fresh Short
02 May, 2022	1273.95	1291.35	1258.75	1289.45	74	87,550	-0.37%	18.39%
04 May, 2022	1298.4	1298.4	1272	1278.25	18	91,375	-0.87%	4.37%
05 May, 2022	1319.1	1319.1	1289.5	1296	22	89,250	1.39%	-2.44%	Short Covering
06 May, 2022	1278.1	1295.2	1278.1	1285.5	29	95,200	-0.81%	6.67%
09 May, 2022	1281.95	1290.5	1265	1269.1	63	96,050	-1.28%	0.89%	Fresh Short
10 May, 2022	1344.4	1344.4	1270.9	1274	31	95,625	0.39%	-0.45%
11 May, 2022	1296.4	1296.4	1277.55	1285	34	100,300	0.86%	4.89%
13 May, 2022	1270	1311.35	1270	1280.7	34	90,100	-0.33%	-1.44%
16 May, 2022	1311.9	1311.9	1292.55	1299.95	15	91,800	1.5%	1.89%	Fresh Long
17 May, 2022	1293.1	1316	1290.6	1311.55	36	93,075	0.89%	1.39%
18 May, 2022	1319.9	1323.45	1276.9	1288.9	76	99,875	-1.73%	7.31%	Fresh Short
19 May, 2022	1276.35	1277.65	1247.45	1254	99	109,650	-2.71%	9.79%	Fresh Short
20 May, 2022	1280	1280.05	1251.6	1256.6	614	254,575	0.21%	132.17%
23 May, 2022	1254.25	1254.25	1220.2	1223.65	1660	658,325	-2.62%	158.6%	Fresh Short
24 May, 2022	1228.2	1228.25	1200.6	1216.35	2472	1,231,650	-0.6%	87.09%
25 May, 2022	1225.55	1263.7	1208.9	1254.4	3843	1,864,475	3.13%	51.38%	Fresh Long
27 May, 2022	1261.65	1277	1253.05	1258.6	1131	2,312,000	0.33%	2.29%
30 May, 2022	1261.55	1297.45	1261.5	1291.9	1021	2,333,675	2.65%	0.94%	Fresh Long
31 May, 2022	1282.55	1301.25	1247.25	1266.7	2221	2,500,700	-1.95%	7.16%	Fresh Short
01 Jun, 2022	1267.9	1267.9	1245.65	1258.05	588	2,471,375	-0.68%	-1.2%
02 Jun, 2022	1234.05	1251.3	1230.4	1239.15	862	2,491,775	-1.5%	0.83%	Fresh Short
03 Jun, 2022	1250.7	1250.7	1221.25	1223.95	1062	2,500,275	-1.23%	0.34%	Fresh Short
06 Jun, 2022	1216.5	1229.6	1204.55	1206.85	1325	2,590,375	-1.4%	3.6%	Fresh Short
07 Jun, 2022	1195	1195	1147.05	1154.15	1484	2,667,300	-4.37%	2.97%	Fresh Short
08 Jun, 2022	1154.15	1163.65	1107.8	1117.05	5845	3,458,225	-3.21%	29.65%	Fresh Short
09 Jun, 2022	1121.1	1151.5	1121.1	1130	4931	3,805,450	1.16%	10.04%	Fresh Long
10 Jun, 2022	1119.9	1134.15	1112.05	1126.5	1755	3,814,375	-0.31%	0.23%
13 Jun, 2022	1101	1130.45	1075.05	1116.15	1979	3,759,975	-0.92%	-1.47%
14 Jun, 2022	1116.2	1148	1097.4	1145.4	2619	3,519,425	2.62%	-7.34%	Short Covering
15 Jun, 2022	1135.1	1160.9	1133	1151.5	1193	3,432,725	0.53%	-2.59%
16 Jun, 2022	1174.45	1174.45	1118.15	1132.1	1128	3,389,375	-1.68%	-1.3%	Long Unwinding
17 Jun, 2022	1124.7	1137.25	1108.75	1116.15	1851	3,381,300	-1.41%	-0.24%	Long Unwinding
20 Jun, 2022	1116.1	1128.55	1107	1126.05	738	3,334,125	0.89%	-1.44%
21 Jun, 2022	1133.2	1148	1133	1141.55	872	3,283,975	1.38%	-1.55%	Short Covering
22 Jun, 2022	1130.2	1140	1112.8	1135.35	1120	3,247,000	-0.54%	-1.15%
23 Jun, 2022	1127.25	1137.7	1117	1124.65	1079	3,281,425	-0.94%	1.06%
24 Jun, 2022	1125.95	1129.7	1114.2	1123.3	766	3,244,025	-0.12%	-1.17%
27 Jun, 2022	1131.9	1144.95	1122.3	1133.3	3215	2,549,575	0.89%	-37.43%
28 Jun, 2022	1138.35	1138.35	1103.4	1119.85	3011	1,816,025	-1.19%	-67.77%	Long Unwinding

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	0.5	1.5	0.5	0.55	-1,700	32,725	77
						1020.00				3.5	0	9,350
1,275	0				94.65	1040.00				1.2	0	5,950	4.67
2,975	0				80.35	1060.00	2.5	3.3	1	1	850	8,075	2.71
2,975	425	35.85	35.85	35.85	35.85	1080.00	5.15	6.8	2.05	2.3	425	8,500	2.86
34,000	-2,125	24.05	26.05	17.9	26.05	1100.00	11.6	13.9	3.95	5.3	-23,375	30,600	0.9
24,225	5,950	21	21	7.95	12.25	1120.00	8.85	25	8.2	10.7	-850	11,900	0.49
53,975	13,600	8.65	12.25	2.75	4.65	1140.00	37.4	37.6	26.45	26.45	-1,275	22,525	0.42
50,150	-23,375	4.05	4.65	1	1.95	1160.00	52.55	52.55	45.05	45.05	-425	29,325	0.58
130,050	-425	1.8	1.8	0.45	0.75	1180.00	70.85	70.85	61.95	61.95	0	10,625	0.08
90,950	-14,450	1	1	0.4	0.55	1200.00	92	92	76.5	78.5	-2,125	46,750	0.51
22,100	-1,275	0.8	0.95	0.4	0.4	1220.00	98.35	98.35	98.35	98.35	0	7,650	0.35
40,800	-3,400	0.7	0.9	0.35	0.35	1240.00				116.6	0	10,200	0.25
46,750	-2,550	0.25	0.45	0.25	0.3	1260.00				111.9	0	9,775	0.21
26,775	0	0.3	0.4	0.3	0.35	1280.00				168.2	0	2,125	0.08
291,125	-6,375	0.35	0.35	0.15	0.3	1300.00	176.6	176.6	176.6	176.6	-425	10,200	0.04
23,375	-850	0.2	0.2	0.2	0.2	1320.00	no data
23,375	-1,275	0.2	0.2	0.15	0.15	1340.00	no data
11,050	0				0.05	1360.00	no data
1,275	0				13	1380.00	no data
26,775	-425	0.1	0.1	0.1	0.1	1400.00	no data
7,650	-1,275	0.05	0.05	0.05	0.05	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	0.75	0.75	0.3	0.35	-3,825	34,425	81
						1020.00				3.5	0	9,350
1,275	0				94.65	1040.00	1.2	1.2	1.2	1.2	-425	5,950	4.67
2,975	0				80.35	1060.00	1.2	1.2	0.75	0.75	-850	7,225	2.43
2,550	0	52.9	52.9	48	48	1080.00	0.6	2.85	0.6	1.6	-1,700	8,075	3.17
36,125	-1,700	25.8	43.9	25.8	38.65	1100.00	3.2	6	1.85	2.55	3,400	53,975	1.49
18,275	-4,250	20.95	27.25	12.55	20.95	1120.00	14	14	9.7	10.7	-425	12,750	0.7
40,375	-2,550	13	15.3	7.25	10.75	1140.00	19.8	19.8	12.1	15.4	-3,825	23,800	0.59
73,525	-1,275	4.3	6.5	2.4	4.05	1160.00	39.65	39.7	30.15	30.15	-2,975	29,750	0.4
130,475	-425	1.5	2.65	1.1	1.85	1180.00	50.05	50.05	50	50	-1,275	10,625	0.08
105,400	-7,650	1.3	1.55	0.8	1.1	1200.00	74	74	63	68	-1,275	48,875	0.46
23,375	-6,800	1.1	1.1	0.6	0.95	1220.00	91.2	91.2	84.75	84.75	-425	7,650	0.33
44,200	425	0.75	0.85	0.55	0.7	1240.00				116.6	0	10,200	0.23
49,300	-425	0.35	0.35	0.35	0.35	1260.00				111.9	0	9,775	0.2
26,775	-6,375	0.55	0.65	0.4	0.5	1280.00				168.2	0	2,125	0.08
297,500	-11,050	0.3	1	0.25	0.35	1300.00	175	175	175	175	-425	10,625	0.04
24,225	-1,275	0.1	0.2	0.1	0.2	1320.00	no data
24,650	-4,250	0.25	0.25	0.2	0.2	1340.00	no data
11,050	0				0.05	1360.00	no data
1,275	0				13	1380.00	no data
27,200	-1,700	0.1	0.1	0.1	0.1	1400.00	no data
8,925	-1,275	0.1	0.1	0.1	0.1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	1.7	1.7	0.9	1.1	-3,400	38,250	90
						1020.00				3.5	0	9,350
1,275	0				94.65	1040.00				2.55	0	6,375	5
2,975	0				80.35	1060.00	2.9	2.9	2.9	2.9	0	8,075	2.71
2,550	0				65.55	1080.00	7	7	4.05	5.35	-1,700	9,775	3.83
37,825	17,000	34.55	34.55	30	30	1100.00	9.55	11.7	7	7.3	-425	50,575	1.34
22,525	850	23.35	25	15.55	16.7	1120.00	17	21.7	14	14	-2,125	13,175	0.58
42,925	3,400	12.1	14.8	8.35	8.8	1140.00	31	31	29.9	29.9	0	27,625	0.64
74,800	-2,550	5.45	6.6	3.3	3.55	1160.00	38.5	38.55	38.5	38.55	-425	32,725	0.44
130,900	-1,275	2	2.85	1.35	1.45	1180.00				58	0	11,900	0.09
113,050	-3,825	1.4	1.8	0.85	1.15	1200.00	75.25	75.4	75	75	-2,125	50,150	0.44
30,175	-1,275	1.1	1.4	0.5	0.85	1220.00	100.85	106	97	97	-1,700	8,075	0.27
43,775	-5,100	0.65	1.2	0.55	0.85	1240.00				116.6	0	10,200	0.23
49,725	-5,100	0.4	0.8	0.3	0.6	1260.00				111.9	0	9,775	0.2
33,150	-8,925	0.1	1.05	0.1	0.7	1280.00				168.2	0	2,125	0.06
308,550	3,400	0.85	0.85	0.4	0.5	1300.00				164.5	0	11,050	0.04
25,500	-425	0.2	0.25	0.2	0.25	1320.00	no data
28,900	-5,100	0.2	0.4	0.2	0.35	1340.00	no data
11,050	0	0.05	0.05	0.05	0.05	1360.00	no data
1,275	0				13	1380.00	no data
28,900	-850	0.1	0.1	0.1	0.1	1400.00	no data
10,200	0				0.3	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	1.7	1.8	1.7	1.8	-1,275	41,650	98
						1020.00				3.5	0	9,350
1,275	0				94.65	1040.00				2.55	0	6,375	5
2,975	0				80.35	1060.00	4	4	3	3.95	-425	8,075	2.71
2,550	0				65.55	1080.00	6.3	6.3	5.35	5.4	-425	11,475	4.5
20,825	425	43.55	43.55	37.3	37.3	1100.00	9.75	10.7	7.55	9.8	-10,625	51,000	2.45
21,675	850	29.65	29.65	13.5	21	1120.00	15.65	19.45	11.85	17	-2,125	15,300	0.71
39,525	-2,975	15.2	18.75	10	11.85	1140.00				30	0	27,625	0.7
77,350	-7,650	9.15	9.25	4.55	5.5	1160.00	31.85	41.7	31.85	39.55	-850	33,150	0.43
132,175	2,550	4.15	4.15	2.05	2.2	1180.00				58	0	11,900	0.09
116,875	9,350	1.8	2.5	1.35	1.5	1200.00	72.3	80.95	65	74.7	-1,700	52,275	0.45
31,450	1,700	1.05	1.45	0.75	1	1220.00	96.85	97	96.8	96.9	-850	9,775	0.31
48,875	-425	1	1	0.9	0.95	1240.00				116.6	0	10,200	0.21
54,825	-425	0.7	0.7	0.5	0.65	1260.00				111.9	0	9,775	0.18
42,075	-4,250	0.15	0.75	0.15	0.6	1280.00				168.2	0	2,125	0.05
305,150	-13,175	0.5	0.8	0.4	0.6	1300.00				164.5	0	11,050	0.04
25,925	-425	0.15	0.15	0.15	0.15	1320.00	no data
34,000	0				0.2	1340.00	no data
11,050	0				0.65	1360.00	no data
1,275	0				13	1380.00	no data
29,750	0				0.4	1400.00	no data
10,200	0				0.3	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	1.7	1.7	1.7	1.7	425	42,925	101
						1020.00				3.5	0	9,350
1,275	0				94.65	1040.00				2.55	0	6,375	5
2,975	425	80.35	80.35	80.35	80.35	1060.00	3.8	4	3.8	4	0	8,500	2.86
2,550	0				65.55	1080.00				5	0	11,900	4.67
20,400	-1,700	37	44.5	27	44.5	1100.00	11.35	14.5	7.85	9.05	-850	61,625	3.02
20,825	-1,275	17.1	24.05	17.1	21.65	1120.00	15.7	22.65	13.1	14.7	-2,975	17,425	0.84
42,500	-15,300	14.4	20	10	18.15	1140.00	24.35	32.35	24.35	30	-1,275	27,625	0.65
85,000	-3,400	12	12	4.75	8.95	1160.00	44.2	44.2	32.05	34.6	3,825	34,000	0.4
129,625	-1,700	4.95	5.35	2.1	4.5	1180.00	58	59	58	58	-2,550	11,900	0.09
107,525	-11,475	2.55	2.8	1.55	2.4	1200.00	76.15	81.6	76.15	81.6	-850	53,975	0.5
29,750	-2,125	1.4	1.75	0.9	1.7	1220.00	96.5	99.1	96.05	99.1	0	10,625	0.36
49,300	-1,700	1.3	1.3	0.7	1	1240.00	115	116.6	115	116.6	-425	10,200	0.21
55,250	-2,975	0.7	0.8	0.5	0.8	1260.00				111.9	0	9,775	0.18
46,325	-1,700	0.9	0.9	0.5	0.5	1280.00				168.2	0	2,125	0.05
318,325	-6,800	0.8	0.85	0.55	0.75	1300.00				164.5	0	11,050	0.03
26,350	-425	0.2	0.2	0.2	0.2	1320.00	no data
34,000	0				0.2	1340.00	no data
11,050	0				0.65	1360.00	no data
1,275	0				13	1380.00	no data
29,750	0				0.4	1400.00	no data
10,200	0				0.3	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	2	2	1.7	1.7	-3,825	42,500	100
						1020.00				3.5	0	9,350
1,275	0				94.65	1040.00	3.15	3.45	2.55	2.55	425	6,375	5
2,550	0	88.45	88.45	85.95	85.95	1060.00	5	5	3.5	3.65	-5,950	8,500	3.33
2,550	0				65.55	1080.00	5	5	5	5	-425	11,900	4.67
22,100	-850	49.85	52	47	52	1100.00	10.5	10.7	7.45	8.35	-15,300	62,475	2.83
22,100	-4,675	34	38.8	33.05	37.8	1120.00	11.5	14.4	11	11	-2,125	20,400	0.92
57,800	14,025	17.1	26.75	17.1	21.25	1140.00	22.25	25	18	19.7	14,025	28,900	0.5
88,400	12,750	13	15.4	9.85	11.35	1160.00	32	34	29	31.55	-850	30,175	0.34
131,325	12,325	6.8	8.4	4.2	5.5	1180.00	42.8	42.8	42.8	42.8	-425	14,450	0.11
119,000	16,575	4.35	5.2	2.65	3.1	1200.00	68.45	68.45	59.5	59.95	0	54,825	0.46
31,875	-17,000	1.85	2.55	1.6	1.95	1220.00	79.1	79.55	79.1	79.5	-850	10,625	0.33
51,000	4,250	1.6	2.15	1.25	1.3	1240.00				96	0	10,625	0.21
58,225	0	1.15	1.15	0.8	0.8	1260.00				111.9	0	9,775	0.17
48,025	-3,825	0.8	1.4	0.75	0.75	1280.00				168.2	0	2,125	0.04
325,125	22,950	0.9	1.35	0.7	0.8	1300.00	157.5	164.5	157.5	164.5	-850	11,050	0.03
26,775	0	0.5	0.5	0.5	0.5	1320.00	no data
34,000	-1,275	0.2	0.2	0.2	0.2	1340.00	no data
11,050	0				0.65	1360.00	no data
1,275	0				13	1380.00	no data
29,750	-1,275	0.75	0.95	0.35	0.4	1400.00	no data
10,200	0				0.3	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	2.5	4.1	2.45	2.5	425	46,325	109
						1020.00	4.2	4.45	3.5	3.5	-1,275	9,350
1,275	0				94.65	1040.00	5.5	5.6	5.15	5.25	-850	5,950	4.67
2,550	0				77.6	1060.00	7.7	7.75	6.35	6.35	-850	14,450	5.67
2,550	0				65.55	1080.00	8.4	9.45	8.4	8.8	-2,125	12,325	4.83
22,950	1,700	41.35	41.9	39.3	40.7	1100.00	18.25	18.3	13.25	14.75	6,375	77,775	3.39
26,775	-1,700	24.5	28.5	22	27.5	1120.00	26.35	26.95	20.75	21.6	0	22,525	0.84
43,775	-2,550	15.75	18	13.25	16.25	1140.00	35.2	35.2	35.2	35.2	425	14,875	0.34
75,650	15,300	9.5	10.65	7.25	9.85	1160.00	47.25	47.25	47.25	47.25	0	31,025	0.41
119,000	40,800	5.75	6	3.5	5.55	1180.00	61.2	67.05	58.65	60.25	0	14,875	0.13
102,425	-16,150	3.85	3.85	2.25	3.15	1200.00	77.65	77.65	77.65	77.65	425	54,825	0.54
48,875	850	3	3	1.45	1.85	1220.00				106.15	0	11,475	0.23
46,750	-1,275	1.75	1.75	1.15	1.5	1240.00				96	0	10,625	0.23
58,225	-1,700	1.15	1.15	1.1	1.15	1260.00				111.9	0	9,775	0.17
51,850	0	1	1.9	0.8	0.8	1280.00				168.2	0	2,125	0.04
302,175	16,150	1	1.25	0.7	0.8	1300.00	176.9	176.9	176.9	176.9	425	11,900	0.04
26,775	0				1	1320.00	no data
35,275	0				2.45	1340.00	no data
11,050	0				0.65	1360.00	no data
1,275	0				13	1380.00	no data
31,025	0				0.7	1400.00	no data
10,200	0				0.3	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	2.7	4.6	2.7	3.9	2,125	45,900	108
						1020.00				3.8	0	10,625
1,275	0				94.65	1040.00	5.45	7.5	5.45	6.8	-850	6,800	5.33
2,550	425	77.6	77.6	77.6	77.6	1060.00	7.65	10.6	7.65	10.6	1,275	15,300	6
2,550	0	65.5	65.55	65.5	65.55	1080.00	11.4	15.55	10.4	12.9	-1,275	14,450	5.67
21,250	-2,975	47.5	49	47.5	48	1100.00	19.75	23.8	14.55	20.3	-14,025	71,400	3.36
28,475	-2,550	27.1	36.1	23	26.25	1120.00	25.55	31.3	23	29	-1,275	22,525	0.79
46,325	-4,675	24.65	25	15	16.1	1140.00	34.75	41.5	34.7	39.3	425	14,450	0.31
60,350	11,050	11.5	17.95	9.45	10.05	1160.00	57.2	57.2	56	56	850	31,025	0.51
78,200	48,450	6.6	11	5.35	5.9	1180.00	71.55	71.55	59.95	59.95	850	14,875	0.19
118,575	-5,100	5.1	7.2	3.4	3.7	1200.00	72	90	71.95	74.9	1,275	54,400	0.46
48,025	-7,225	3.5	4.4	2.15	2.35	1220.00	91.75	106.15	91.75	106.15	0	11,475	0.24
48,025	425	2	3.6	1.45	1.65	1240.00				96	0	10,625	0.22
59,925	-6,800	2	2	1.05	1.2	1260.00				111.9	0	9,775	0.16
51,850	-1,275	1.55	1.55	1	1.2	1280.00				168.2	0	2,125	0.04
286,025	-14,875	1.45	1.6	0.65	0.95	1300.00	170.15	170.15	169.85	169.85	-425	11,475	0.04
26,775	0				1	1320.00	no data
35,275	0				2.45	1340.00	no data
11,050	0				0.65	1360.00	no data
1,275	0				13	1380.00	no data
31,025	0				0.7	1400.00	no data
10,200	-425	0.3	0.3	0.3	0.3	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	1.05	2.9	1.05	2.55	-850	43,775	103
						1020.00	2.7	3.8	2.7	3.8	425	10,625
1,275	425	90.05	94.65	90	94.65	1040.00	4.1	6.05	4.1	5.45	2,550	7,650	6
2,125	850	70.9	71.1	70.9	71.05	1060.00	6	9	6	7.3	-850	14,025	6.6
2,550	425	78.1	78.1	78.1	78.1	1080.00	8.65	14	8.05	14	-425	15,725	6.17
24,225	-850	68	68	45	45	1100.00	11	20.65	9	16.5	-3,400	85,425	3.53
31,025	3,825	26	35.2	21.7	35.2	1120.00	14.55	28	14.55	22.9	-425	23,800	0.77
51,000	-2,550	37.55	37.55	20.3	24.65	1140.00	25.95	40	25.95	35.15	-1,700	14,025	0.28
49,300	-1,275	28.45	28.45	13.8	16.8	1160.00	38.75	52	38.2	43.25	5,100	30,175	0.61
29,750	-3,400	15	15	9.55	11	1180.00	47	65	47	61.5	1,700	14,025	0.47
123,675	-5,950	12.95	12.95	5.8	7.2	1200.00	65	77.9	65	72.9	-1,275	53,125	0.43
55,250	-7,650	8.9	9.55	3.8	4.55	1220.00	72.55	100.55	69.85	91.4	425	11,475	0.21
47,600	0	6.8	6.8	3	3	1240.00				96	0	10,625	0.22
66,725	-425	3.55	3.55	2.1	2.4	1260.00				111.9	0	9,775	0.15
53,125	0	2.05	2.05	2.05	2.05	1280.00				168.2	0	2,125	0.04
300,900	5,950	3.5	3.5	1.65	1.75	1300.00				150.15	0	11,900	0.04
26,775	-425	1	1	1	1	1320.00	no data
35,275	0				2.45	1340.00	no data
11,050	0	0.8	3.25	0.65	0.65	1360.00	no data
1,275	0				13	1380.00	no data
31,025	-850	0.7	0.7	0.7	0.7	1400.00	no data
10,625	0				0.1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00				3.55	0	2,975
425	0				102.9	1000.00	2.8	2.85	2	2.45	-3,825	44,625	105
						1020.00				4.9	0	10,200
850	0				94.4	1040.00	3.95	5.05	3.85	3.85	850	5,100	6
1,275	0				84.75	1060.00	7.1	7.5	5.3	6.25	-850	14,875	11.67
2,125	850	82	82	75.7	76.1	1080.00	11.2	11.2	7.6	9.2	-850	16,150	7.6
25,075	-2,125	63.45	70.5	60.8	63.6	1100.00	18.75	18.8	10.8	12.75	5,100	88,825	3.54
27,200	-6,375	49.35	55	45.7	50.4	1120.00	21.05	21.05	16	18.3	-3,400	24,225	0.89
53,550	-13,600	33	42.85	29.45	37.15	1140.00	31.3	34.85	22	25.4	-1,700	15,725	0.29
50,575	-7,650	23.6	31.6	23.5	27.05	1160.00	34	35.85	31.4	34.8	-1,700	25,075	0.5
33,150	-2,125	19.7	22.5	17.95	18.15	1180.00	43.05	49	41.65	48	4,675	12,325	0.37
129,625	850	14.05	15.85	11.3	12.95	1200.00	55.8	55.8	55.8	55.8	0	54,400	0.42
62,900	2,975	8.85	11.25	8	8.95	1220.00	78.85	78.85	77.35	77.35	0	11,050	0.18
47,600	-3,825	6.5	8.2	6.5	7.1	1240.00	105.95	105.95	96	96	-1,275	10,625	0.22
67,150	9,775	4.9	5.65	2.25	5	1260.00				111.9	0	9,775	0.15
53,125	-425	3.3	3.3	3.3	3.3	1280.00				168.2	0	2,125	0.04
294,950	-2,550	2.55	4.5	2.55	3.5	1300.00				150.15	0	11,900	0.04
27,200	0	3	3	3	3	1320.00	no data
35,275	0	2.5	2.5	2.45	2.45	1340.00	no data
11,050	0	0.45	0.45	0.45	0.45	1360.00	no data
1,275	0				13	1380.00	no data
31,875	0				0.85	1400.00	no data
10,625	0				0.1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00				4.1	0	425
						980.00	3.55	3.55	3.55	3.55	0	2,975
425	0				102.9	1000.00	4.75	6.7	2.95	3	-850	48,450	114
						1020.00	9.35	9.35	3.65	4.9	-425	10,200
850	425	94.4	94.4	94.4	94.4	1040.00	13.3	13.3	6.6	7	-2,125	4,250	5
1,275	425	84.75	84.75	84.75	84.75	1060.00	18.65	18.65	8.35	8.4	-2,975	15,725	12.33
1,275	850	69.55	69.6	69.55	69.6	1080.00	18.5	25.5	11.8	12.1	-4,250	17,000	13.33
27,200	-4,250	39.65	63.95	32.4	63.15	1100.00	25.2	35	15.85	16.95	-12,750	83,725	3.08
33,575	-2,550	29.05	49.8	24.25	48.25	1120.00	42	42	22.1	23.15	9,775	27,625	0.82
67,150	2,975	21	38	17	36.5	1140.00	39	39	30.05	31.3	425	17,425	0.26
58,225	3,400	11.7	28	11.7	27	1160.00	51.55	52.3	43.9	52.3	425	26,775	0.46
35,275	-4,250	8	20.45	8	19.75	1180.00	82.15	82.15	59.6	59.8	850	7,650	0.22
128,775	-5,950	7.55	14.1	5.5	13.35	1200.00	99.7	99.7	66	67.8	-1,700	54,400	0.42
59,925	18,700	5.8	10.55	4.8	9.85	1220.00	87.9	87.9	87.9	87.9	-425	11,050	0.18
51,425	2,975	5	6.95	5	6.55	1240.00	107	107	107	107	-425	11,900	0.23
57,375	0	3.4	5.5	3.4	5.1	1260.00				111.9	0	9,775	0.17
53,550	-2,975	2.05	3.8	2.05	3.3	1280.00				168.2	0	2,125	0.04
297,500	-10,625	1.7	3.65	1.7	3.4	1300.00				150.15	0	11,900	0.04
27,200	425	2.4	3.05	1.95	2.75	1320.00	no data
35,275	425	0.6	1.4	0.6	1	1340.00	no data
11,050	0	1.5	1.5	1.5	1.5	1360.00	no data
1,275	0				13	1380.00	no data
31,875	-2,125	0.8	0.85	0.8	0.85	1400.00	no data
10,625	0				0.1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						960.00	4.1	4.1	4.1	4.1	425	425
						980.00	5.15	6.05	3.55	3.55	2,975	2,975
425	425	102.9	102.9	102.9	102.9	1000.00	4.6	9.5	4.25	4.75	-16,575	49,300	116
						1020.00	9	9.25	6.65	7.15	-2,975	10,625
425	425	80.9	80.9	80.9	80.9	1040.00	10.45	14	7.05	9.45	-1,700	6,375	15
850	850	55.3	55.3	55.25	55.25	1060.00	18.9	25	11	14.55	-8,500	18,700	22
425	425	53.8	53.8	53.8	53.8	1080.00	21	34.95	18.2	19.65	5,100	21,250	50
31,450	6,800	31	50	22	41.7	1100.00	25.85	46.4	21	26.7	-7,650	96,475	3.07
36,125	6,800	31	40	15.3	31.65	1120.00	45	58.3	32.25	37.7	-4,250	17,850	0.49
64,175	-8,925	22.85	27	10.95	23.1	1140.00	60	76.35	40.5	45.55	-1,700	17,000	0.26
54,825	-13,600	16.55	18	7.7	14.95	1160.00	90	90	62.1	62.1	-425	26,350	0.48
39,525	850	11.15	12.7	5.75	11.7	1180.00	78.1	103.4	78.1	92.15	425	6,800	0.17
134,725	425	6.05	8.95	4.05	8.1	1200.00	127	127	80.8	88.3	-2,550	56,100	0.42
41,225	-425	3.3	6.2	3.1	5.8	1220.00	140	140	140	140	425	11,475	0.28
48,450	-2,975	3	3.85	2.35	2.35	1240.00	131.25	145	131.25	145	-425	12,325	0.25
57,375	0	3.4	3.4	3.4	3.4	1260.00				111.9	0	9,775	0.17
56,525	0	1.65	2.85	1.65	2.8	1280.00				168.2	0	2,125	0.04
308,125	31,450	2.05	2.6	1.65	2.4	1300.00				150.15	0	11,900	0.04
26,775	-425	1.15	1.15	1.15	1.15	1320.00	no data
34,850	0	0.55	0.55	0.55	0.55	1340.00	no data
11,050	0				1.5	1360.00	no data
1,275	0				13	1380.00	no data
34,000	-425	0.65	1.05	0.65	0.95	1400.00	no data
10,625	0				0.1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1000.00	3.4	6	3.4	4.25	10,625	65,875
						1020.00	8	8	5.8	5.8	425	13,600
						1040.00	6	10.9	6	7.65	-425	8,075
						1060.00	11.4	16.6	10.45	11.95	425	27,200
						1080.00	18.9	18.9	16.1	16.1	2,550	16,150
24,650	-425	56	56	42.9	50	1100.00	24	31	20.7	23	13,175	104,125	4.22
29,325	-425	38.15	42.5	32	37.9	1120.00	30.85	40.1	28.1	32.25	-425	22,100	0.75
73,100	-10,200	28.5	31.7	23.4	27.8	1140.00	39.3	51.25	38	43.5	-2,125	18,700	0.26
68,425	5,100	21.3	23.2	16.3	20.3	1160.00	60.65	64.55	53.2	53.2	2,975	26,775	0.39
38,675	-2,975	15	16.95	11.4	14.3	1180.00	65.8	79.55	65.8	67.1	-850	6,375	0.16
134,300	22,525	10	11.9	8.05	10.55	1200.00	85.95	96.4	81.5	84	-850	58,650	0.44
41,650	13,175	7.45	8.35	5.75	7.25	1220.00	94.05	99.15	91.7	99.15	850	11,050	0.27
51,425	1,700	5.55	6	4.05	4.85	1240.00	131.7	132.25	131.7	132.25	425	12,750	0.25
57,375	-2,550	3.5	4.05	3.1	3.9	1260.00				111.9	0	9,775	0.17
56,525	2,550	3.3	3.3	2.75	2.75	1280.00				168.2	0	2,125	0.04
276,675	425	3.1	3.45	2.35	2.75	1300.00				150.15	0	11,900	0.04
27,200	425	1.6	2.6	1.6	1.7	1320.00	no data
34,850	0	1.5	1.5	1.5	1.5	1340.00	no data
11,050	0	1.5	1.5	1.5	1.5	1360.00	no data
1,275	0				13	1380.00	no data
34,425	1,700	1.5	1.5	1.4	1.4	1400.00	no data
10,625	0	0.1	0.1	0.1	0.1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1000.00	4.4	5	3.1	4.25	-3,825	55,250
						1020.00	6.65	6.65	4.8	5.5	1,275	13,175
						1040.00	7	8.5	5.15	8.5	850	8,500
						1060.00	12.2	13.1	8	11.8	-8,075	26,775
						1080.00	17	18.25	11.3	16.95	425	13,600
25,075	-5,950	50	66.8	48.45	51	1100.00	24.55	24.85	15.5	22.4	-22,100	90,950	3.63
29,750	5,525	42	53.25	37.15	39.8	1120.00	32.95	33.45	21.7	30.85	7,225	22,525	0.76
83,300	28,050	31.3	42	27.1	30.6	1140.00	41.25	43.4	30.6	40.95	-1,275	20,825	0.25
63,325	23,800	23.45	31.65	19.6	21.95	1160.00	45.8	53.4	45.8	47	-850	23,800	0.38
41,650	2,550	17.5	23.4	13.95	15.45	1180.00	57.35	57.9	51.6	57.9	850	7,225	0.17
111,775	4,250	13	17	9.85	11	1200.00	73.35	81.25	65.65	78.45	-2,125	59,500	0.53
28,475	-9,350	8.3	12.25	6.6	8	1220.00	89.85	93.75	83.8	93.7	425	10,200	0.36
49,725	4,675	6	8.8	4.75	5.65	1240.00	104.95	117.3	102.95	117.3	-425	12,325	0.25
59,925	8,075	4.95	6.5	3.45	4.5	1260.00				111.9	0	9,775	0.16
53,975	-2,550	3.6	4.9	3.3	3.3	1280.00				168.2	0	2,125	0.04
276,250	-9,775	2.65	4.05	2.3	3.15	1300.00				150.15	0	11,900	0.04
26,775	11,050	3.15	4.7	2.6	2.65	1320.00	no data
34,850	0				1.4	1340.00	no data
11,050	0	1.75	2.05	1.2	1.2	1360.00	no data
1,275	0				13	1380.00	no data
32,725	850	1.5	1.5	1.3	1.4	1400.00	no data
10,625	0				0.15	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1000.00	3.85	5.55	3.55	4.9	43,350	59,075
						1020.00	5.75	7.45	5.75	6.65	11,475	11,900
						1040.00	8	10.9	8	10.15	7,225	7,650
						1060.00	8	15.8	8	14.65	24,225	34,850
						1080.00	12.9	21.85	12.9	20.7	10,625	13,175
31,025	28,900	61	61	40	45.3	1100.00	19	30.35	16.6	27.7	40,800	113,050	3.64
24,225	24,225	60	60	30	34.6	1120.00	30.95	41	27.75	38.2	12,750	15,300	0.63
55,250	55,250	34	35.2	22.35	26.35	1140.00	33.5	53.1	33.05	47.95	1,700	22,100	0.4
39,525	25,925	29	29	16.65	19	1160.00	40.05	66.15	40.05	62.3	6,375	24,650	0.62
39,100	14,450	24.4	24.4	12.45	13.85	1180.00	64.65	76.65	64.65	76.35	1,700	6,375	0.16
107,525	61,200	16.05	16.05	8.1	9.9	1200.00	75	96.95	75	88.45	-5,100	61,625	0.57
37,825	25,500	11.4	11.4	5.75	6.75	1220.00	89.2	120	86.85	109.95	0	9,775	0.26
45,050	20,825	7.9	8	4.6	5.25	1240.00	122.2	127.75	122.2	125	0	12,750	0.28
51,850	4,250	6	6.7	3.2	3.65	1260.00				111.9	0	9,775	0.19
56,525	5,100	6.1	6.1	2.55	3.45	1280.00	168.2	168.2	168.2	168.2	425	2,125	0.04
286,025	99,875	5.3	5.3	2.3	2.6	1300.00				150.15	0	11,900	0.04
15,725	0	2.5	2.5	2.5	2.5	1320.00	no data
34,850	12,325	2.5	2.5	1.15	1.4	1340.00	no data
11,050	850	2.75	2.75	1.05	1.05	1360.00	no data
1,275	0				13	1380.00	no data
31,875	-425	1.5	1.5	1.1	1.1	1400.00	no data
10,625	0	0.15	0.15	0.15	0.15	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1000.00	3.75	3.75	1.95	3	15,725	15,725
						1020.00				0.45	0	425
						1040.00	5.15	5.15	5.15	5.15	425	425
						1060.00	6.45	8.2	6.45	7.8	10,625	10,625
						1080.00	8	19.8	8	11.6	2,125	2,550
2,125	1,700	78.7	78.75	71	72	1100.00	8.1	17.25	8.1	15.45	27,625	72,250	34
						1120.00	14.4	23	14.4	19.75	1,700	2,550
						1140.00	20	33.2	14.4	29.05	11,050	20,400
13,600	13,600	45.5	45.5	31.15	32.95	1160.00	32.6	43	28.1	38.95	16,150	18,275	1.34
24,650	24,650	32	32.8	22.8	23.85	1180.00	40.9	50.85	37.65	50.85	2,550	4,675	0.19
46,325	39,525	33.9	33.9	16.7	17.8	1200.00	42.05	67.65	42	64.8	425	66,725	1.44
12,325	4,250	20.85	20.85	12.35	13.15	1220.00	64.55	73.95	64.55	73.95	-425	9,775	0.79
24,225	9,350	15	16.85	9.2	10.2	1240.00	94.35	94.35	94.35	94.35	-425	12,750	0.53
47,600	17,850	12.1	12.1	7.4	8.1	1260.00	111.95	111.95	111.9	111.9	-425	9,775	0.21
51,425	8,075	8	8.7	4.8	6	1280.00				79.65	0	1,700	0.03
186,150	55,250	7	7	4.45	4.75	1300.00	135	150.15	131.95	150.15	-2,125	11,900	0.06
15,725	850	5.2	5.25	5	5	1320.00	no data
22,525	6,800	3.8	3.8	2.85	2.85	1340.00	no data
10,200	0				5.25	1360.00	no data
1,275	0				13	1380.00	no data
32,300	425	1.75	2.25	1.75	2.25	1400.00	no data
10,625	0				0.35	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1020.00				0.45	0	425
						1080.00	3.55	3.55	3.55	3.55	0	425
425	0				180	1100.00	5.25	7.4	4.2	6.9	19,975	44,625	105
						1120.00	7.7	9.9	7.7	9.75	850	850
						1140.00	10	14	10	13.95	5,525	9,350
						1160.00	15.95	18	15.95	17.5	1,275	2,125
						1180.00	25	25	25	25	0	2,125
6,800	4,250	45	49.25	40	40.6	1200.00	28	34.3	26	33.25	19,550	66,300	9.75
8,075	4,250	40.3	40.3	29.8	30.25	1220.00	38.75	42.1	36.8	42.1	0	10,200	1.26
14,875	850	30.2	30.2	22	22.5	1240.00				45	0	13,175	0.89
29,750	2,550	19	22.7	17	17.35	1260.00				48	0	10,200	0.34
43,350	1,275	13.1	13.5	12.45	12.75	1280.00	79.65	79.65	79.65	79.65	0	1,700	0.04
130,900	28,475	11.5	11.7	8.75	9.2	1300.00	98	103	97	101.6	2,125	14,025	0.11
14,875	850	7	7	6.75	6.9	1320.00	no data
15,725	0				7	1340.00	no data
10,200	0				5.25	1360.00	no data
1,275	0				13	1380.00	no data
31,875	-425	2.25	2.5	2.25	2.5	1400.00	no data
10,625	-425	0.3	0.35	0.3	0.35	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1020.00				0.45	0	425
						1080.00				3.85	0	425
425	0				180	1100.00				3.95	0	24,650	58
						1140.00	10	10	10	10	425	3,825
						1160.00				12	0	850
						1180.00	16	16	16	16	425	2,125
2,550	850	65	65	58.05	58.05	1200.00	20.65	27.4	19.45	26.25	1,275	46,750	18.33
3,825	0				46.95	1220.00	29.8	35.7	26.8	35.2	0	10,200	2.67
14,025	5,100	40	45	30	30.65	1240.00	37.6	45	36	45	5,100	13,175	0.94
27,200	5,525	31.4	34.1	22.5	23.15	1260.00				48	0	10,200	0.38
42,075	2,125	23.7	25	17	17.9	1280.00				63.45	0	1,700	0.04
102,425	4,250	19	20.3	12.55	12.9	1300.00				76.55	0	11,900	0.12
14,025	850	10	10	9.65	9.8	1320.00	no data
15,725	5,525	11.35	11.35	6.9	7	1340.00	no data
10,200	-1,275	7	7.15	5.25	5.25	1360.00	no data
1,275	0				13	1380.00	no data
32,300	850	3.45	3.9	3	3	1400.00	no data
11,050	0				1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1020.00				0.45	0	425
						1080.00				3.85	0	425
425	0				180	1100.00	4.95	4.95	3.95	3.95	0	24,650	58
						1140.00	8.3	8.3	8.3	8.3	425	3,400
						1160.00	12	12	12	12	425	850
						1180.00	20.5	20.5	16.2	16.2	850	1,700
1,700	850	64.65	64.65	61.55	62.3	1200.00	22	27.2	20.2	23.15	4,250	45,475	26.75
3,825	425	51.5	51.5	46.95	46.95	1220.00	29	34.1	29	30.9	850	10,200	2.67
8,925	7,650	44.05	44.05	36.5	39.85	1240.00	40	44	40	40	5,100	8,075	0.9
21,675	11,475	41.5	41.5	28.25	30.75	1260.00	48	48	48	48	425	10,200	0.47
39,950	-1,275	24.95	24.95	22.7	23.2	1280.00	70.5	70.5	63.45	63.45	0	1,700	0.04
98,175	5,100	20.15	24.2	16.1	17.75	1300.00	75	82.3	75	76.55	0	11,900	0.12
13,175	425	19.1	19.1	13	13.2	1320.00	no data
10,200	850	12.2	12.2	12.15	12.15	1340.00	no data
11,475	0	10	10	6.5	6.5	1360.00	no data
1,275	0				13	1380.00	no data
31,450	-4,675	5.25	5.25	3.3	3.9	1400.00	no data
11,050	0	1	1	1	1	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1020.00	0.35	0.45	0.35	0.45	425	425
						1080.00				3.85	0	425
425	0				180	1100.00	4.8	4.85	3.35	3.95	9,350	24,650	58
						1140.00	7.8	7.8	7.6	7.7	1,700	2,975
						1160.00	10.8	10.8	10.8	10.8	425	425
						1180.00	14.8	15	14.8	15	850	850
850	-425	73.35	73.35	73.35	73.35	1200.00	19.8	23	18.6	18.95	5,525	41,225	48.5
3,400	0				84	1220.00	25	29.85	25	25.75	-2,550	9,350	2.75
1,275	0				70.15	1240.00	39	39	33.4	35.3	0	2,975	2.33
10,200	7,225	41.55	42	38	40.85	1260.00	41.95	48	41.95	48	0	9,775	0.96
41,225	-2,975	35	36	27	31.35	1280.00	57.45	60.4	54.05	54.1	1,275	1,700	0.04
93,075	2,975	28	29	20.7	24.15	1300.00	66.6	73.6	63.45	72.35	-425	11,900	0.13
12,750	0				23.95	1320.00	no data
9,350	-425	17	17	13	13.3	1340.00	no data
11,475	-4,250	12.55	12.55	8.65	10.35	1360.00	no data
1,275	0				13	1380.00	no data
36,125	-1,275	7	7.5	4.1	5.5	1400.00	no data
11,050	425	1.3	2.25	1.3	2.15	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1080.00				3.85	0	425
425	0				180	1100.00	3.45	5.3	3.45	4.75	-9,775	15,300	36
						1140.00	9.85	9.9	9.85	9.9	1,275	1,275
1,275	0				99.55	1200.00	13.5	23.45	11.5	20.7	5,525	35,700	28
3,400	0	84	84	84	84	1220.00	16.5	31	16.05	26.8	425	11,900	3.5
1,275	0				70.15	1240.00	23.4	25.65	23.4	25.65	-425	2,975	2.33
2,975	-1,275	64.95	65	40.8	40.8	1260.00	30	46.35	28.45	38.35	8,925	9,775	3.29
44,200	-5,525	41.7	54.5	30.85	37.15	1280.00	44.45	44.45	44.45	44.45	-850	425	0.01
90,100	11,900	36.05	44	23.5	28.3	1300.00	51.25	76	51.25	67.05	425	12,325	0.14
12,750	1,275	26.2	33.9	21.15	23.95	1320.00	no data
9,775	850	26.2	26.2	16	18	1340.00	no data
15,725	3,825	15	17.2	10.75	12.35	1360.00	no data
1,275	0				13	1380.00	no data
37,400	1,700	11.35	11.5	6.05	6.85	1400.00	no data
10,625	-6,375	3.1	3.15	1.4	1.9	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1080.00				3.85	0	425
425	0				180	1100.00	4	4.25	3.6	3.7	23,800	25,075	59
1,275	425	95.1	99.9	95.1	99.55	1200.00	17.05	17.7	13.45	14.25	9,350	30,175	23.67
3,400	0				66.8	1220.00	20.25	20.55	18.95	19	0	11,475	3.38
1,275	425	70	70.15	67.3	70.15	1240.00	25.5	27.4	22.05	24	1,275	3,400	2.67
4,250	425	58	61.85	58	60	1260.00	70	70	28.7	29.5	425	850	0.2
49,725	44,625	35	53.9	35	49.95	1280.00	40.45	40.45	37.4	37.7	850	1,275	0.03
78,200	25,925	30	43	30	39.55	1300.00	56.35	56.4	44.1	49.5	-850	11,900	0.15
11,475	11,050	32	34.2	29.8	31.25	1320.00	no data
8,925	2,550	22.25	26.35	19.8	23.7	1340.00	no data
11,900	0				11.9	1360.00	no data
1,275	1,275	12.95	13	12.25	13	1380.00	no data
35,700	11,900	9.95	10.85	8.05	10.1	1400.00	no data
17,000	16,575	3	4.9	2.95	4.9	1500.00	no data
425	0				3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1080.00	3.85	3.85	3.85	3.85	425	425
425	0	180	180	180	180	1100.00	7	7	6	6	850	1,275	3
850	425	80	80	80	80	1200.00	18	21.9	18	21.15	7,225	20,825	24.5
3,400	0				66.8	1220.00	25.95	27.1	24.25	26.6	6,800	11,475	3.38
850	0				58.4	1240.00	36.45	36.45	30.3	35.45	1,275	2,125	2.5
3,825	2,975	50	51	43	43.2	1260.00	40	40	40	40	425	425	0.11
5,100	4,675	39.25	41.95	33.95	33.95	1280.00	59.1	59.1	59.1	59.1	425	425	0.08
52,275	15,300	32.75	34.45	25	25.8	1300.00	66.35	68.5	61	68.2	2,975	12,750	0.24
425	425	24.75	24.75	24.75	24.75	1320.00	no data
6,375	1,700	17.9	18	15.9	16	1340.00	no data
11,900	9,775	12	13.6	11.5	11.9	1360.00	no data
23,800	8,925	5.55	8.45	5.55	7	1400.00	no data
425	425	2.9	2.9	2.9	2.9	1500.00	no data
425	425	3.5	3.5	3.5	3.5	1520.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
425	425	145	145	145	145	1100.00	10	10	10	10	425	425	1
425	0				50	1200.00	38	38	22	24.45	8,075	12,750	30
2,975	2,975	48	48	42	42	1220.00	36	36	30.45	32.05	4,675	4,675	1.57
425	425	50	50	50	50	1240.00				40	0	850	2
35,700	9,350	19.75	30	14.05	26.2	1300.00	85.1	85.5	73	75	2,125	19,125	0.54
3,825	3,825	10.65	16	10.65	16	1340.00	no data
8,925	8,925	3	7.5	2.7	6.55	1400.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
425	425	50	50	50	50	1200.00	38.9	40	37.5	38.75	2,125	4,675	11
						1240.00				40	0	850
26,350	3,400	15	18	13.1	17.55	1300.00	99.4	99.45	99.4	99.45	425	17,000	0.65

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00	26	35.5	26	35.5	850	2,550
						1240.00	40	40	40	40	425	850
22,950	14,875	18.05	26.25	15	16.7	1300.00	86	93.2	80.4	92.05	13,600	16,575	0.72

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				11	0	1,700
						1240.00	33	33	33	33	425	425
8,075	5,100	29	32	29	31.05	1300.00	75	75	75	75	425	2,975	0.37

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				11	0	1,700
2,975	0				47	1300.00				49	0	2,550	0.86

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				11	0	1,700
2,975	425	47	47	47	47	1300.00	49	49	49	49	425	2,550	0.86

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00	11	11	11	11	0	1,700
2,550	425	55.75	55.75	55.75	55.75	1300.00	50	50	41	41	0	2,125	0.83

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				15.05	0	1,700
2,125	0				55	1300.00				60	0	2,125	1

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00	15.05	15.05	15.05	15.05	-425	1,700
2,125	0				55	1300.00				60	0	2,125	1

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00	20.5	20.5	20.5	20.5	0	2,125
2,125	0				55	1300.00				60	0	2,125	1

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				20.1	0	2,125
2,125	0				55	1300.00	60	60	60	60	425	2,125	1

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				20.1	0	2,125
2,125	0				55	1300.00				60	0	1,700	0.8

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				20.1	0	2,125
2,125	0				55	1300.00				60	0	1,700	0.8

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				20.1	0	2,125
2,125	0				55	1300.00				60	0	1,700	0.8

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				20.1	0	2,125
2,125	0				55	1300.00				60	0	1,700	0.8

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00	20	20.1	20	20.1	1,275	2,125
2,125	0				55	1300.00				60	0	1,700	0.8

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				15.5	0	850
2,125	2,125	55	60	55	55	1300.00	50	60	50	60	1,275	1,700	0.8

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				15.5	0	850
						1300.00				49	0	425

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				15.5	0	850
						1300.00				49	0	425

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				15.5	0	850
						1300.00				49	0	425

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00				15.5	0	850
						1300.00				49	0	425

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						1200.00	15.95	15.95	15.5	15.5	850	850
						1300.00	49	49	49	49	425	425