info@tamealps.com +91 94145 70283

ICICI Lombard General Insurance Company Limited (ICICIGI) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
05 Aug 2021 0.00 1461.45 1442.10 1449.80 0.00% 423846 0.00 0.00
04 Aug 2021 1450.00 1472.15 1440.00 1445.30 -0.27% 436733 6345.85 60.39
03 Aug 2021 1460.00 1462.90 1444.25 1449.25 -0.41% 790799 11479.25 74.59
02 Aug 2021 1477.30 1488.60 1446.00 1455.25 -1.39% 946078 13776.71 74.96 High delivery volume with negative change
30 Jul 2021 1507.90 1513.90 1472.55 1475.75 -1.35% 536774 7980.38 64.18 High delivery volume with negative change
29 Jul 2021 1499.35 1507.85 1483.30 1495.95 -0.23% 456612 6835.14 67.89
28 Jul 2021 1474.35 1505.00 1465.10 1499.35 1.71% 616198 9181.59 54.25
27 Jul 2021 1458.10 1480.25 1457.20 1474.15 1.25% 493633 7263.83 58.53
26 Jul 2021 1495.00 1497.70 1452.00 1455.95 -1.94% 823269 12059.31 65.60 High delivery volume with negative change
23 Jul 2021 1510.00 1511.95 1469.80 1484.80 -3.82% 2037167 30330.77 51.54
22 Jul 2021 1482.00 1552.00 1480.90 1543.85 4.51% 672911 10256.55 38.11
20 Jul 2021 1492.00 1492.00 1466.60 1477.20 -0.84% 446751 6598.87 61.18
19 Jul 2021 1526.00 1534.15 1483.05 1489.75 -2.08% 639322 9613.30 56.66
16 Jul 2021 1547.95 1557.65 1519.05 1521.45 -1.71% 439481 6722.77 58.08
15 Jul 2021 1538.40 1552.95 1535.50 1547.95 1.06% 200824 3103.88 40.51
14 Jul 2021 1549.25 1549.25 1516.00 1531.65 -0.75% 1031226 15770.23 54.75
13 Jul 2021 1588.00 1595.00 1540.00 1543.20 -2.64% 481159 7514.08 59.57
12 Jul 2021 1575.00 1598.00 1575.00 1585.00 1.05% 275434 4371.53 49.99
09 Jul 2021 1576.60 1576.65 1555.65 1568.60 -0.04% 244062 3820.33 58.29
08 Jul 2021 1595.35 1605.00 1565.40 1569.20 -1.25% 411390 6519.92 65.38 High delivery volume with negative change
07 Jul 2021 1570.00 1595.35 1555.55 1589.10 1.32% 375590 5927.85 62.24 High delivery volume with positive change
06 Jul 2021 1580.00 1587.85 1562.95 1568.45 0.11% 250878 3954.23 45.78
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1460.05 0 0 0% NAN%
31 May, 2021 0 0 0 1460.05 0 0 0% NAN%
01 Jun, 2021 0 0 0 1460.05 0 0 0% NAN%
02 Jun, 2021 0 0 0 1460.05 0 0 0% NAN%
03 Jun, 2021 0 0 0 1460.05 0 0 0% NAN%
04 Jun, 2021 0 0 0 1460.05 0 0 0% NAN%
07 Jun, 2021 1464.75 1465 1460 1465 3 1,275 0.34% INF%
08 Jun, 2021 1463 1463 1463 1463 1 1,700 -0.14% 33.33%
09 Jun, 2021 1501.95 1502 1500 1501 5 2,550 2.6% 50% Fresh Long
10 Jun, 2021 1510 1510 1510 1510 2 2,550 0.6% 0%
11 Jun, 2021 1527.45 1527.45 1518.55 1518.55 2 2,975 0.57% 16.67%
14 Jun, 2021 1525.15 1530 1525.15 1530 2 3,400 0.75% 14.29%
15 Jun, 2021 0 0 0 1530 0 3,400 0% 0%
16 Jun, 2021 1584.95 1585 1584.95 1585 2 3,400 3.59% 0%
17 Jun, 2021 1531.7 1531.7 1521.35 1521.35 3 4,250 -4.02% 25% Fresh Short
18 Jun, 2021 1538.6 1546 1520 1537.4 7 5,525 1.05% 30% Fresh Long
21 Jun, 2021 0 0 0 1537.4 0 5,525 0% 0%
22 Jun, 2021 1557 1557 1557 1557 1 5,100 1.27% -9.09% Short Covering
23 Jun, 2021 0 0 0 1557 0 5,100 0% 0%
24 Jun, 2021 1539 1539 1539 1539 1 4,675 -1.16% -10% Long Unwinding
25 Jun, 2021 1545.25 1563.45 1545.25 1563.45 6 6,375 1.59% 36.36% Fresh Long
28 Jun, 2021 1594.05 1620 1592.85 1603.55 18 7,650 2.56% 20% Fresh Long
29 Jun, 2021 1590 1614 1570.7 1585 22 9,350 -1.16% 22.22% Fresh Short
30 Jun, 2021 1592.7 1593.9 1569.5 1570.7 7 8,500 -0.9% -11.11%
01 Jul, 2021 1587.8 1593.6 1570 1570.1 14 11,050 -0.04% 30%
02 Jul, 2021 1579 1584.15 1558.9 1565.8 11 10,625 -0.27% -4.17%
05 Jul, 2021 1585 1610 1566 1570 23 10,200 0.27% -4.35%
06 Jul, 2021 1570 1586.2 1570 1573 7 11,900 0.19% 16.67%
07 Jul, 2021 1569.05 1598 1567.4 1595.5 8 9,775 1.43% -27.78% Short Covering
08 Jul, 2021 1604 1604 1593.05 1593.05 7 10,625 -0.15% 8.7%
09 Jul, 2021 1565.95 1574.15 1565 1571.35 5 11,475 -1.36% 8% Fresh Short
12 Jul, 2021 1604.95 1604.95 1585 1591.15 11 13,175 1.26% 14.81% Fresh Long
13 Jul, 2021 1573 1573 1548.75 1553.25 12 16,575 -2.38% 25.81% Fresh Short
14 Jul, 2021 1549.6 1555 1530 1539.2 110 34,000 -0.9% 105.13%
15 Jul, 2021 1546 1558 1542.75 1553.75 48 35,700 0.95% 5%
16 Jul, 2021 1555.45 1562 1528.2 1530.85 145 69,275 -1.47% 94.05% Fresh Short
19 Jul, 2021 1533 1535.45 1491.25 1496.45 239 108,800 -2.25% 57.06% Fresh Short
20 Jul, 2021 1480.25 1493.9 1474.05 1482.8 137 133,450 -0.91% 22.66%
22 Jul, 2021 1494.1 1557.25 1490.3 1547.9 273 148,750 4.39% 11.46% Fresh Long
23 Jul, 2021 1503 1520.3 1474 1485.8 567 209,525 -4.01% 40.86% Fresh Short
26 Jul, 2021 1485.05 1485.05 1456.7 1459.55 869 422,875 -1.77% 101.83% Fresh Short
26 Jul, 2021 1485.05 1485.05 1456.7 1459.55 869 422,875 0% 101.83%
27 Jul, 2021 1468.9 1478.95 1455.35 1475.2 1774 862,325 1.07% 103.92% Fresh Long
28 Jul, 2021 1475.15 1505.9 1468.85 1500.25 1923 1,188,725 1.7% 37.85% Fresh Long
29 Jul, 2021 1504.2 1508 1486.15 1498.85 1546 1,283,925 -0.09% 8.01%
30 Jul, 2021 1500 1514.1 1475 1478.45 1378 1,319,200 -1.36% 2.75% Fresh Short
02 Aug, 2021 1487.1 1492.5 1452.85 1462.6 1193 1,518,100 -1.07% 15.08% Fresh Short
03 Aug, 2021 1459.45 1468.95 1451.4 1456.95 907 1,626,050 -0.39% 7.11%
04 Aug, 2021 1456.8 1478 1448.05 1450.95 1190 1,658,775 -0.41% 2.01%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.9 0 3,400
1340.00 4.8 7.15 4.8 7.05 2,550 9,775
1360.00 8 10 8 10 850 2,975
1380.00 12 12 12 12 0 2,125
5,100 1,700 76.55 83.9 64.65 64.65 1400.00 14 20.75 13.55 20.2 12,750 73,95014.5
1420.00 30.6 30.6 30.6 30.6 850 2,550
4,250 -2,125 53.9 61 48.95 55.2 1440.00 28.95 42 25.35 32.05 2,125 4,6751.1
25,075 7,650 45.65 51.55 38.6 39.4 1460.00 39 45 36.5 45 -2,125 21,2500.85
28,050 2,975 33.8 40.25 30.6 31.7 1480.00 50.05 50.05 50.05 50.05 -425 4,2500.15
166,600 5,525 27 33.05 24.5 25.05 1500.00 67.9 73.1 60.55 73.1 -1,700 25,9250.16
7,225 425 24 24.35 16.05 17.65 1520.00no data
8,500 0 19.35 1540.00no data
25,500 0 11.6 15.1 10.05 10.05 1560.00 97.2 0 1,7000.07
4,250 0 10 1580.00no data
42,075 2,125 7.05 8.95 6.4 6.5 1600.00no data
2,975 0 3 1700.00 220 0 8500.29
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 1.95 1.95 1.9 1.9 425 3,400
1340.00 6 7 6 6.35 1,275 7,225
1360.00 9.3 0 2,125
1380.00 10.75 0 2,125
3,400 2,125 75 76.6 70.65 74.8 1400.00 17.45 19.6 14.6 17.5 5,525 61,20018
1420.00 24 24 24 24 425 1,700
6,375 5,950 63 63 48.3 51.6 1440.00 29.3 35 25.5 35 1,700 2,5500.4
17,425 9,775 42 46 37.5 41.2 1460.00 39.65 48.5 36.55 48.5 2,550 23,3751.34
25,075 -1,700 33.7 38.75 31.1 33 1480.00 52.7 56 52.7 56 425 4,6750.19
161,075 18,275 38.65 38.65 24.15 26.4 1500.00 62.1 68.55 62.05 68.55 425 27,6250.17
6,800 850 21.35 24 19 19.9 1520.00no data
8,500 425 15.25 19.35 15.25 19.35 1540.00no data
25,500 3,400 11.5 14.5 9.1 11.6 1560.00 97.2 0 1,7000.07
4,250 0 8.1 10 8.1 10 1580.00no data
39,950 3,400 7.15 7.95 7 7.1 1600.00no data
2,975 425 3 3 3 3 1700.00 220 0 8500.29
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 5 5 1.7 1.8 425 2,975
1340.00 4.75 7 4.75 7 5,525 5,950
1360.00 9.15 9.3 9.15 9.3 2,125 2,125
1380.00 10.75 10.75 10.75 10.75 2,125 2,125
1,275 0 94.45 94.45 75 76 1400.00 15 18.05 12.75 14.5 32,725 55,67543.67
1420.00 23 24 23 24 850 1,275
425 425 59.15 59.15 59.15 59.15 1440.00 31.65 36.9 29.3 29.3 850 8502
7,650 7,650 42 44 39.1 42.5 1460.00 30.05 45 30.05 37.65 5,100 20,8252.72
26,775 10,625 51 51 31.5 34.4 1480.00 52.65 54.65 48.1 48.1 850 4,2500.16
142,800 31,450 38.75 41.05 25 27.25 1500.00 36.3 71 36.3 62.05 2,125 27,2000.19
5,950 425 28 28 19 21.25 1520.00no data
8,075 6,800 16 16 14.4 15.5 1540.00no data
22,100 15,300 17.05 17.05 10.9 11.15 1560.00 97.2 97.2 97.2 97.2 425 1,7000.08
4,250 0 8.95 9 8.6 8.6 1580.00no data
36,550 8,075 11.85 12 7 7.15 1600.00no data
2,550 0 2.95 2.95 2.95 2.95 1700.00 220 0 8500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 5 5.4 5 5.2 850 2,550
1340.00 5 5 5 5 425 425
1,275 0 121.4 121.4 110.1 110.1 1400.00 11.5 18.9 10 17.25 -425 22,95018
1420.00 25 0 425
1460.00 26.65 36.5 24.8 35.95 8,925 15,725
16,150 850 58 58 50.8 50.8 1480.00 38.35 0 3,4000.21
111,350 -7,650 54.3 54.3 37 38.3 1500.00 44 61 44 58 2,550 25,0750.23
5,525 850 43.85 44.7 28.15 34.15 1520.00no data
1,275 0 31 1540.00no data
6,800 1,275 19.25 27 18.95 19.65 1560.00 67.35 79.35 67.35 79.35 850 1,2750.19
4,250 0 20 1580.00no data
28,475 5,100 20.25 20.25 11.05 11.6 1600.00no data
2,550 0 9 9 2.95 2.95 1700.00 220 0 8500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 8 8 2.4 5.65 1,700 1,700
1,275 0 111.35 115.85 111.35 115.85 1400.00 17 17 14.5 14.5 425 23,37518.33
1420.00 25 0 425
1460.00 33.85 35.65 30 35.65 0 6,800
15,300 -1,275 61.8 61.8 59.4 59.4 1480.00 38.35 38.35 38.35 38.35 0 3,4000.22
119,000 -5,525 54.95 56.95 45 50.55 1500.00 55 57 47.9 47.9 5,950 22,5250.19
4,675 1,700 45 45 36.6 39.05 1520.00no data
1,275 850 31 31 31 31 1540.00no data
5,525 2,975 30 30 22.05 26.4 1560.00 63.55 0 4250.08
4,250 -1,275 25.75 25.8 20 20 1580.00no data
23,375 3,400 19.5 20.45 15.1 16.9 1600.00no data
2,550 1,275 9 9 9 9 1700.00 220 0 8500.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,275 850 92.3 92.3 85.45 85.45 1400.00 13.45 18.5 10.25 16.65 11,050 22,95018
1420.00 25 25 25 25 425 425
1460.00 37.35 37.35 31.35 33.85 2,125 6,800
16,575 9,350 45 67.6 38.05 62.6 1480.00 44.55 45 36.95 41.4 -1,275 3,4000.21
124,525 96,050 31.3 62.5 31 52.95 1500.00 55.05 58 45 51.05 2,975 16,5750.13
2,975 2,550 39.95 47.2 39.95 45 1520.00no data
425 425 25 25 25 25 1540.00no data
2,550 2,550 27.1 29 26.6 27.3 1560.00 63.55 63.55 63.55 63.55 425 4250.17
5,525 4,250 18.8 34.1 17.5 24.6 1580.00no data
19,975 7,225 10.9 27.95 10 18.55 1600.00no data
1,275 850 9 9 9 9 1700.00 220 0 8500.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
425 425 90 90 80 80 1400.00 18 18 12 12 2,125 11,90028
1460.00 29.7 38 29.7 31.5 850 4,675
7,225 -425 40 42 37 37 1480.00 46.55 49.5 40.5 49.5 425 4,6750.65
28,475 -425 28.2 33.7 26 32.25 1500.00 65 65 57.1 60.05 425 13,6000.48
425 0 65 1520.00no data
1,275 0 10.85 10.85 10.85 10.85 1580.00no data
12,750 850 10.05 10.4 7.85 9.25 1600.00no data
425 0 4.3 1700.00 220 0 8502
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 20 22 14 16 9,775 9,775
1460.00 40 45.9 36.6 41.2 3,825 3,825
7,650 6,375 48.45 52 33 33.55 1480.00 58 62.35 53.8 53.8 1,700 4,2500.56
28,900 14,875 41 43 24.45 27.6 1500.00 65 71.35 64 70 3,825 13,1750.46
425 0 65 1520.00no data
1,275 1,275 29.9 29.9 15.25 15.25 1580.00no data
11,900 4,675 15.2 17.4 12 12 1600.00no data
425 425 4.3 4.3 4.3 4.3 1700.00 220 0 8502
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,275 1,275 55.05 55.05 55 55 1480.00 50.5 53.95 39.9 40.1 1,275 2,5502
14,025 11,900 47.45 55 38 41.95 1500.00 48 57 44.65 54.15 8,075 9,3500.67
425 0 65 1520.00no data
7,225 4,675 24.35 24.35 16.2 16.7 1600.00no data
1700.00 220.05 220.05 220 220 425 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1480.00 22.5 22.5 22.5 22.5 425 1,275
2,125 1,275 69.7 69.7 42.95 64.4 1500.00 38 38 33.05 34 1,275 1,2750.6
425 425 65 65 65 65 1520.00no data
2,550 2,550 29.3 45 28.95 45 1600.00no data
1700.00 129.7 129.7 129.7 129.7 425 425
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1480.00 24 0 850
850 850 50 50 49.65 49.65 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1480.00 24 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1480.00 22.95 24 22.95 24 850 850