info@tamealps.com +91 94145 70283

ICICI Prudential Life Insurance Company Limited (ICICIPRULI) 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
14 Jan 2022 592.50 603.40 587.25 591.10 0.06% 1146250 6825.68 21.24
13 Jan 2022 592.20 598.00 586.50 590.75 0.42% 825569 4886.54 51.86
12 Jan 2022 585.00 590.00 574.90 588.25 0.88% 1343692 7830.87 74.88
11 Jan 2022 590.00 598.55 580.50 583.10 -1.12% 1842785 10863.09
10 Jan 2022 584.80 591.00 582.50 589.70 1.01% 1187483 6979.03 73.44 High delivery volume with positive change
07 Jan 2022 575.10 586.50 574.60 583.80 1.52% 843083 4906.55 37.09
06 Jan 2022 574.15 578.00 565.35 575.05 -0.03% 599257 3430.07 24.44
05 Jan 2022 573.50 580.00 569.20 575.25 0.75% 1058318 6089.45 40.07
04 Jan 2022 570.90 575.00 564.25 570.95 0.66% 823907 4687.31 58.61
03 Jan 2022 560.80 568.80 555.65 567.20 1.14% 749105 4210.40 60.38
31 Dec 2021 552.00 564.50 550.20 560.80 1.56% 820877 4600.28 47.14
30 Dec 2021 554.90 555.75 547.05 552.20 -0.48% 655865 3615.20 34.14
29 Dec 2021 563.80 565.80 553.00 554.85 -1.58% 398189 2224.18 34.68
28 Dec 2021 560.15 567.00 560.15 563.75 0.81% 390302 2199.33 39.28
27 Dec 2021 565.00 565.75 554.70 559.20 -0.91% 574243 3216.31 45.32
24 Dec 2021 565.00 567.00 555.00 564.35 0.30% 771191 4330.45 34.47
23 Dec 2021 558.20 570.00 554.90 562.65 0.82% 1037910 5858.68 40.22
22 Dec 2021 556.80 559.85 550.50 558.10 -0.02% 1018098 5665.87 53.07
21 Dec 2021 542.00 563.20 542.00 558.20 3.09% 1057729 5862.64 47.30
20 Dec 2021 552.00 555.00 533.65 541.45 -2.69% 891596 4834.76 41.89
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 623.5 0 0 0% NAN%
01 Nov, 2021 0 0 0 623.5 0 0 0% NAN%
02 Nov, 2021 637 637 637 637 1 750 2.17% INF% Fresh Long
03 Nov, 2021 0 0 0 637 0 750 0% 0%
08 Nov, 2021 652.3 660.4 652.3 660.4 2 2,250 3.67% 50% Fresh Long
09 Nov, 2021 655.65 655.65 655.65 655.65 1 3,000 -0.72% 33.33%
10 Nov, 2021 656.55 656.55 656.55 656.55 1 3,000 0.14% 0%
11 Nov, 2021 646.9 646.9 646.9 646.9 1 3,000 -1.47% 0%
12 Nov, 2021 659.3 685 659.3 685 4 5,250 5.89% 75% Fresh Long
15 Nov, 2021 668.5 671.5 668.5 671.5 2 6,750 -1.97% 28.57% Fresh Short
16 Nov, 2021 0 0 0 671.5 0 6,750 0% 0%
17 Nov, 2021 661 661 650 650 2 8,250 -3.2% 22.22% Fresh Short
18 Nov, 2021 648.9 648.9 648.9 648.9 1 9,000 -0.17% 9.09%
22 Nov, 2021 627 627 626.65 626.65 6 12,750 -3.43% 41.67% Fresh Short
23 Nov, 2021 615 625 615 621.6 17 22,500 -0.81% 76.47%
24 Nov, 2021 621.3 627 609.65 610.85 17 26,250 -1.73% 16.67% Fresh Short
25 Nov, 2021 608.1 609.75 604 608.45 12 33,750 -0.39% 28.57%
26 Nov, 2021 605.35 605.35 593 593.9 11 34,500 -2.39% 2.22% Fresh Short
29 Nov, 2021 574.55 595.8 574.55 589.7 21 42,750 -0.71% 23.91%
30 Nov, 2021 592.25 602.85 592.25 597.8 12 44,250 1.37% 3.51% Fresh Long
01 Dec, 2021 606.65 606.65 599.25 601.05 9 47,250 0.54% 6.78%
02 Dec, 2021 607 614.7 607 612.3 17 47,250 1.87% 0%
03 Dec, 2021 612.35 614.85 607.5 608.4 17 50,250 -0.64% 6.35%
06 Dec, 2021 606 606 592.9 592.9 3 51,000 -2.55% 1.49% Fresh Short
07 Dec, 2021 590.7 598.25 590.7 592.4 10 53,250 -0.08% 4.41%
08 Dec, 2021 595.55 595.55 591 591.8 50 71,250 -0.1% 33.8%
09 Dec, 2021 593 593 581 584.9 49 74,250 -1.17% 4.21% Fresh Short
10 Dec, 2021 584.9 585 581.7 584 48 77,250 -0.15% 4.04%
13 Dec, 2021 585.75 586.5 572.35 573.65 40 93,750 -1.77% 21.36% Fresh Short
14 Dec, 2021 572.2 580.5 569.9 579.8 37 101,250 1.07% 8% Fresh Long
15 Dec, 2021 572 572.35 563.05 570 55 117,000 -1.69% 15.56% Fresh Short
16 Dec, 2021 576.2 583.35 576 580.85 57 115,500 1.9% -1.32% Short Covering
17 Dec, 2021 577.4 577.4 558 558.5 43 123,750 -3.85% 7.14% Fresh Short
20 Dec, 2021 550.95 554 537.1 544.65 142 159,750 -2.48% 29.09% Fresh Short
21 Dec, 2021 548.95 561.6 545.8 559.75 115 161,250 2.77% 0.94% Fresh Long
22 Dec, 2021 559.15 563.15 555.45 561.35 98 199,500 0.29% 23.72%
23 Dec, 2021 565 571.95 559.65 565.3 415 351,750 0.7% 76.32%
24 Dec, 2021 564.5 568.75 557 565.35 974 732,000 0.01% 108.1%
27 Dec, 2021 563.05 567.3 556.4 560.45 2655 2,111,250 -0.87% 188.42%
28 Dec, 2021 564 569 562.1 565.15 2124 3,176,250 0.84% 50.44%
29 Dec, 2021 574.35 574.35 555 556.95 2982 4,620,750 -1.45% 45.48% Fresh Short
30 Dec, 2021 551.6 556.65 549.85 553 2819 5,497,500 -0.71% 18.97%
31 Dec, 2021 554.05 566.45 554.05 563.15 1213 5,497,500 1.84% 0%
03 Jan, 2022 563.55 571.45 558.2 570.3 979 5,648,250 1.27% 2.74% Fresh Long
04 Jan, 2022 571.9 573.95 566 571.9 1096 5,490,750 0.28% -2.95%
05 Jan, 2022 573.5 580.8 570.65 576.8 1508 5,289,750 0.86% -3.95%
06 Jan, 2022 575.9 579.4 566.3 576.5 1261 5,325,000 -0.05% 0.67%
07 Jan, 2022 577.05 589.95 576.95 586.1 2625 5,254,500 1.67% -1.36% Short Covering
10 Jan, 2022 589.75 593.65 583.05 591.2 1831 5,515,500 0.87% 4.97%
11 Jan, 2022 595 599.35 581.2 583.6 2358 5,555,250 -1.29% 0.72% Fresh Short
12 Jan, 2022 586.6 591.75 577.1 589.9 1276 5,503,500 1.08% -0.95% Short Covering
13 Jan, 2022 591.4 598.5 587.4 592.05 1359 5,519,250 0.36% 0.29%
14 Jan, 2022 592 604 589.2 593.1 2314 5,474,250 0.18% -0.83%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 0.5 0.6 0.5 0.5 -750 15,750
510.00 0.3 0.5 0.3 0.5 -750 1,500
520.00 1.5 1.5 1 1 0 15,000
530.00 1.5 1.5 1 1.2 -2,250 25,500
750 -750 65 65 65 65 540.00 1.5 2.2 1.5 2 -3,750 27,75037
18,750 -750 54.55 54.55 46.7 46.7 550.00 3.5 3.7 2.3 3.4 -14,250 125,2506.68
30,750 -750 42 43 41 41 560.00 3.4 5.55 3 4.85 -750 48,0001.56
77,250 -6,000 36.4 37 29 29 570.00 5.65 8.35 4.4 7.3 -5,250 108,0001.4
107,250 -13,500 24.1 30.95 21.6 23.25 580.00 9 12.05 6.35 10.55 750 45,0000.42
99,000 -27,750 18.3 24.5 16.9 18.2 590.00 15.75 15.75 11.15 14.15 2,250 29,2500.3
510,750 117,000 14.9 19.5 12.7 13.6 600.00 18.05 23.5 15.2 21.3 74,250 186,7500.37
125,250 64,500 12.8 15.55 9.6 10.35 610.00no data
107,250 22,500 8.5 11.65 6.7 7.3 620.00no data
51,750 9,000 7.95 8.3 4.7 5.3 630.00no data
51,000 1,500 4.7 6.4 3.5 3.5 640.00no data
107,250 38,250 3.8 4.8 2.65 3.35 650.00 65 0 3,7500.03
12,750 750 2.5 2.5 2.5 2.5 660.00no data
750 0 1.5 670.00no data
1,500 0 1.5 680.00no data
3,750 0 1 700.00no data
750 0 2.9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 1.55 1.55 1.55 1.55 750 16,500
510.00 3.25 0 2,250
520.00 1.5 1.5 1.5 1.5 -750 15,000
530.00 1.65 1.65 1.65 1.65 750 27,750
1,500 0 61 540.00 2.4 2.4 2.05 2.3 1,500 31,50021
19,500 -750 48.35 48.35 48.35 48.35 550.00 4.65 4.8 3 3.2 -1,500 139,5007.15
31,500 -1,500 39 39.9 34 38 560.00 4.5 5.3 4 4.25 4,500 48,7501.55
83,250 -1,500 34 34 27.75 27.75 570.00 6.75 8.25 6.7 7.25 5,250 113,2501.36
120,750 -9,000 27.55 27.95 20.9 22.9 580.00 10.5 12.2 9.7 10.65 750 44,2500.37
126,750 -2,250 19.45 22.35 15.8 17.8 590.00 16.25 17.15 13 17.05 0 27,0000.21
393,750 31,500 15 17.8 11.45 13.45 600.00 19.65 23.1 19 21.25 70,500 112,5000.29
60,750 9,750 17.4 17.4 8.4 10.1 610.00 25 25 25 25 750 7500.01
84,750 18,000 8.4 10.35 5.95 7.15 620.00no data
42,750 9,750 7 7 4.25 5 630.00no data
49,500 12,750 4.6 4.9 3.05 3.7 640.00no data
69,000 3,000 3.5 4 2.7 3.1 650.00 65 0 3,7500.05
12,000 750 3 3 2.5 2.5 660.00no data
750 0 1.5 670.00no data
1,500 -750 1.5 1.5 1.5 1.5 680.00no data
3,750 750 1 1 1 1 700.00no data
750 0 2.9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 0.6 0 15,750
510.00 3.25 0 2,250
520.00 1.55 1.55 1.5 1.5 -750 15,750
530.00 2 0 27,000
1,500 0 61 540.00 3.75 3.75 3 3.05 750 30,00020
20,250 0 38.4 42.65 38.4 42.65 550.00 6 6.6 3.7 4.2 -9,750 141,0006.96
33,000 -3,000 34.25 36 26.6 36 560.00 6.35 9.05 5.55 6 1,500 44,2501.34
84,750 -750 25 26.95 22.55 23.15 570.00 9.75 13.3 8.2 8.6 -2,250 108,0001.27
129,750 -3,000 21.05 23.3 16 22.2 580.00 13.5 18.5 11.85 12.9 1,500 43,5000.34
129,000 -17,250 15.65 18.15 12.2 17.35 590.00 18.9 24.75 18.9 24.75 0 27,0000.21
362,250 -13,500 13 13.9 9 13.25 600.00 23.95 29.95 23.3 23.3 3,000 42,0000.12
51,000 -5,250 9.05 10.1 6.8 10.1 610.00no data
66,750 6,750 6.7 7.6 5.15 7.4 620.00no data
33,000 -750 4.5 5.4 4 5.15 630.00no data
36,750 2,250 3.25 4.25 3.05 3.6 640.00no data
66,000 10,500 2.7 3.2 2.6 3.1 650.00 65 0 3,7500.06
11,250 0 2.2 2.2 2.2 2.2 660.00no data
750 0 1.5 670.00no data
2,250 0 1.6 680.00no data
3,000 750 1 1 1 1 700.00no data
750 0 2.9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 1.25 1.25 0.6 0.6 -2,250 15,750
510.00 3.25 0 2,250
520.00 1.35 1.55 1.35 1.55 1,500 16,500
530.00 1.9 2 1.9 2 -4,500 27,000
1,500 750 56 61 56 61 540.00 2 3.5 2 3.5 0 29,25019.5
20,250 -750 38.75 38.75 38.75 38.75 550.00 4 5.65 3.3 5.65 -3,750 150,7507.44
36,000 -1,500 41.15 41.15 33.55 34.55 560.00 4.2 8 4.05 7.9 3,750 42,7501.19
85,500 -3,000 30 36 24.5 24.5 570.00 8.2 12.15 6.75 11.8 12,750 110,2501.29
132,750 -12,750 25.05 29 18 19.2 580.00 13.45 17 9.95 15.6 10,500 42,0000.32
146,250 -51,000 20.1 23.15 14 14.6 590.00 15.7 22.75 14 22.75 21,750 27,0000.18
375,750 38,250 16.9 18.45 10.8 11.25 600.00 20.55 23.1 19 23.1 750 39,0000.1
56,250 41,250 12 14 8.2 8.5 610.00no data
60,000 11,250 9.85 10.45 6.15 6.4 620.00no data
33,750 8,250 6.9 7.3 4.7 4.7 630.00no data
34,500 3,750 4 5.9 3.25 3.4 640.00no data
55,500 3,750 4.5 4.95 2.65 2.95 650.00 65 0 3,7500.07
11,250 0 2.45 660.00no data
750 0 1.5 670.00no data
2,250 0 1.6 680.00no data
2,250 750 1 1 1 1 700.00no data
750 0 2.9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 1.3 0 18,000
510.00 3.25 0 2,250
520.00 1.9 1.9 1.5 1.6 -2,250 15,000
530.00 2.9 3 1.7 2.25 14,250 31,500
750 0 50 540.00 3.8 3.8 2.4 3 3,000 29,25039
21,000 1,500 41 47 41 47 550.00 4.4 5.3 3.55 4.4 18,000 154,5007.36
37,500 -1,500 33.05 36 32.7 36 560.00 6 6.5 5.4 6.2 12,000 39,0001.04
88,500 -6,750 26.55 31.3 24.9 30.75 570.00 10.85 11.55 7.75 9.55 750 97,5001.1
145,500 -15,750 21.9 25.95 19 25.1 580.00 15.55 16 11.75 12.9 -6,000 31,5000.22
197,250 169,500 16 20.95 15.75 20.1 590.00 18 20.15 17.3 19.05 3,750 5,2500.03
337,500 24,750 13.2 16 10.8 15.35 600.00 25.05 26.2 21.65 24.5 2,250 38,2500.11
15,000 1,500 8 12.2 8 11.75 610.00no data
48,750 -19,500 6.1 9.1 6.1 8.75 620.00no data
25,500 -3,750 5 7 4.5 6.9 630.00no data
30,750 -1,500 3.45 4.95 3.1 4.5 640.00no data
51,750 12,750 3.85 3.85 2.5 3.7 650.00 65 65 65 65 750 3,7500.07
11,250 0 2.45 660.00no data
750 0 1.5 670.00no data
2,250 0 1.6 1.6 1.6 1.6 680.00no data
1,500 0 2.5 700.00no data
750 0 2.9 2.9 2.9 2.9 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 2 2 1.3 1.3 0 18,000
510.00 3.25 0 2,250
520.00 2 2 2 2 0 17,250
530.00 2.75 3.75 2.55 2.75 -750 17,250
750 750 50 50 50 50 540.00 4.5 4.6 3.8 3.8 1,500 26,25035
19,500 -4,500 37.5 43 37.5 42.15 550.00 6.35 7.95 4.95 5.25 24,000 136,5007
39,000 -1,500 32.6 34.95 26.9 33.65 560.00 9.4 9.75 6.75 7.5 3,750 27,0000.69
95,250 -35,250 22.15 27.5 21.2 26.55 570.00 15.35 15.35 10.15 10.9 9,000 96,7501.02
161,250 -9,000 18 22 16.65 20.45 580.00 19.55 19.55 12.6 14.6 27,000 37,5000.23
27,750 9,000 13.5 17.05 13.25 15.7 590.00 28.1 28.1 18.8 20.2 1,500 1,5000.05
312,750 50,250 11.25 13.4 9.55 12.1 600.00 29 29.2 25.45 27.4 0 36,0000.12
13,500 2,250 10 10.35 7.1 8.8 610.00no data
68,250 8,250 6.6 7.5 5.3 6.75 620.00no data
29,250 4,500 4.55 5.45 3.9 4.85 630.00no data
32,250 19,500 3.1 3.85 3.05 3.45 640.00no data
39,000 9,000 2.5 3.5 2.25 3.2 650.00 83 0 3,0000.08
11,250 0 2.45 660.00no data
750 0 1.5 670.00no data
2,250 0 1.7 680.00no data
1,500 0 2.5 700.00no data
750 0 1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 1.65 4.8 1.6 1.6 2,250 18,000
510.00 3.25 3.25 3.25 3.25 750 2,250
520.00 2.65 0 17,250
530.00 4.1 0 18,000
540.00 6.45 8.5 5.45 5.6 -1,500 24,750
24,000 -750 32.8 33 32.8 33 550.00 11 12.5 7.55 7.8 7,500 112,5004.69
40,500 -3,000 26.95 31.35 25.95 27.55 560.00 16 16.1 10.8 11 -1,500 23,2500.57
130,500 32,250 18.1 25.5 17.95 22 570.00 22.25 24.35 15.05 15.3 54,750 87,7500.67
170,250 -19,500 16.5 20.05 13.5 17.5 580.00 25.95 26.9 20.8 20.9 4,500 10,5000.06
18,750 0 13 15.95 9.95 13.5 590.00no data
262,500 61,500 9.55 12.7 8.05 10.25 600.00 36.3 38.5 35.9 35.9 750 36,0000.14
11,250 2,250 7 9.5 6.3 7.7 610.00no data
60,000 6,750 5.7 7.45 4.9 5.85 620.00no data
24,750 3,000 4 4.1 3.85 4.05 630.00no data
12,750 0 4.35 640.00no data
30,000 9,750 2.55 2.95 2.35 2.4 650.00 83 0 3,0000.1
11,250 0 2.45 660.00no data
750 0 1.5 670.00no data
2,250 750 1.7 1.7 1.7 1.7 680.00no data
1,500 0 2.5 700.00no data
750 0 1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 1.3 0 750
500.00 2.95 2.95 0.85 1.35 2,250 15,750
510.00 1.45 1.65 1.45 1.55 1,500 1,500
520.00 2.95 2.95 2.35 2.65 1,500 17,250
530.00 4.6 4.65 3.8 4.1 4,500 18,000
540.00 6.05 6.05 5.4 5.6 6,750 26,250
24,750 -3,000 37.5 37.5 30.4 33.3 550.00 9.5 9.95 7.25 8.05 26,250 105,0004.24
43,500 -6,000 26 36.7 23.65 28.4 560.00 11.95 12.45 10.5 11.2 0 24,7500.57
98,250 21,750 20 24.45 19.8 22.3 570.00 17.2 18 15 15.25 15,000 33,0000.34
189,750 86,250 16.05 19.6 15.15 17.7 580.00 21 22.35 19.45 20.95 3,750 6,0000.03
18,750 12,000 13.7 15.2 11.35 13.85 590.00no data
201,000 53,250 9.85 11.6 9.2 10.55 600.00 36.1 36.1 32.9 33.65 0 35,2500.18
9,000 6,000 7.6 8.5 7 7.75 610.00no data
53,250 30,750 5.5 6.7 5.1 5.7 620.00no data
21,750 18,750 3.8 4.8 3.5 4.15 630.00no data
12,750 12,750 5.15 5.15 4.35 4.35 640.00no data
20,250 2,250 3 3 2.5 2.5 650.00 83 0 3,0000.15
11,250 11,250 2.95 3 2.35 2.45 660.00no data
750 750 1.5 1.5 1.5 1.5 670.00no data
1,500 0 1 680.00no data
1,500 750 2.5 2.5 2.5 2.5 700.00no data
750 0 1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
490.00 0.8 2.95 0.8 1.3 750 750
500.00 2.05 2.05 1.05 1.55 750 13,500
520.00 2.75 3.6 2.75 3.6 3,000 15,750
530.00 4.4 4.95 4.4 4.8 -750 13,500
540.00 5.8 7.75 5.75 6.65 9,750 19,500
27,750 750 27.65 32.25 27.65 30.35 550.00 15 15 8.5 9.5 3,000 78,7502.84
49,500 -17,250 25.65 25.65 21.3 24.95 560.00 14.3 14.3 12 13.4 0 24,7500.5
76,500 -18,750 20 20.7 16.55 18.75 570.00 18 19.5 16.85 17.25 -750 18,0000.24
103,500 6,750 15.1 15.65 12.85 14.75 580.00 33.5 0 2,2500.02
6,750 -1,500 11.75 11.75 9.35 11.3 590.00no data
147,750 4,500 8.65 9 7.1 8.2 600.00 39.05 39.3 39.05 39.3 -750 35,2500.24
3,000 0 7 610.00no data
22,500 4,500 4.45 4.95 3.95 4.35 620.00no data
3,000 1,500 3.5 3.5 3 3 630.00no data
18,000 1,500 2.9 2.9 1.25 1.7 650.00 83 0 3,0000.17
1,500 1,500 1 1 1 1 680.00no data
750 0 3.75 700.00no data
750 0 1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4 4 2 2 750 12,750
520.00 3.95 3.95 3.45 3.5 0 12,750
530.00 21.35 21.35 5.15 5.45 6,750 14,250
540.00 9.8 9.8 7.1 7.45 750 9,750
27,000 -750 24.65 30 24.65 29.8 550.00 13.75 13.9 10.05 10.25 1,500 75,7502.81
66,750 9,000 20.45 25.5 17.6 24.4 560.00 17.85 18.85 13.75 14.1 1,500 24,7500.37
95,250 60,750 13.45 20.2 12.95 19.4 570.00 23.75 23.8 18.5 18.65 2,250 18,7500.2
96,750 -2,250 11.55 15.5 10 14.6 580.00 33.5 0 2,2500.02
8,250 3,000 9.95 11.8 8.05 10.85 590.00no data
143,250 25,500 5.45 9 5.45 8.55 600.00 42.65 0 36,0000.25
3,000 750 7 7 7 7 610.00no data
18,000 9,000 3.4 4.8 3.2 4.45 620.00no data
1,500 0 3.5 3.5 3.5 3.5 630.00no data
16,500 5,250 1.25 3 1 3 650.00 83 0 3,0000.18
750 0 3.75 700.00no data
750 750 1 1 1 1 730.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5 5 3 3 1,500 12,000
520.00 7 7 4.45 4.45 12,000 12,750
530.00 27.8 27.8 6 6.15 6,000 7,500
540.00 9.6 9.6 9.6 9.6 0 9,000
27,750 9,000 21.6 27.85 21.6 26.8 550.00 17.25 17.25 11.15 12.75 13,500 74,2502.68
57,750 26,250 18.75 21.7 15.7 19.85 560.00 19 19 15 16.4 7,500 23,2500.4
34,500 12,000 14 16.45 12 15 570.00 24.6 25 24.6 25 -750 16,5000.48
99,000 33,750 9.5 12.05 8.65 11.35 580.00 33.5 0 2,2500.02
5,250 2,250 8.9 9.15 6.75 8.35 590.00no data
117,750 23,250 6.2 6.8 4.9 6.1 600.00 45.25 45.25 42.65 42.65 0 36,0000.31
2,250 2,250 4.95 4.95 4.4 4.4 610.00no data
9,000 4,500 2.5 3.5 2.45 3.05 620.00no data
1,500 750 4 4 4 4 630.00no data
11,250 1,500 1.45 1.45 1.3 1.3 650.00 83 0 3,0000.27
750 750 3.75 3.75 3.75 3.75 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 5 5.5 3 5.5 3,000 10,500
520.00 7 0 750
530.00 11.2 11.2 7.1 7.1 1,500 1,500
540.00 11.6 14 11.2 13 5,250 9,000
18,750 12,000 21.6 21.95 20 20.65 550.00 17.95 20 16.5 17.3 20,250 60,7503.24
31,500 8,250 16.5 18.05 15.65 16.6 560.00 23.25 24.6 23.25 24.6 0 15,7500.5
22,500 0 11.75 12.25 11.7 12.25 570.00 28.3 30 28.3 28.5 2,250 17,2500.77
65,250 26,250 10.85 10.85 8.5 8.75 580.00 33.5 33.5 33.5 33.5 750 2,2500.03
3,000 0 7.2 7.2 7.2 7.2 590.00no data
94,500 12,750 5.55 6.2 4.7 4.9 600.00 49.2 52.15 47.6 50.5 4,500 36,0000.38
4,500 1,500 3.25 3.8 2.3 2.3 620.00no data
750 0 16 630.00no data
9,750 4,500 2.25 2.25 1.1 1.4 650.00 83 0 3,0000.31
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 4.85 4.85 4.85 4.85 750 7,500
520.00 7 0 750
540.00 10 12 10 10.7 3,000 3,750
6,750 750 32 32 23.05 23.05 550.00 15 17 14 15.95 17,250 40,5006
23,250 15,000 25.7 25.75 17.3 18.3 560.00 20.9 21 14.5 20.65 6,000 15,7500.68
22,500 16,500 20.85 20.85 13 13 570.00 25.5 25.5 24.15 25 7,500 15,0000.67
39,000 28,500 16.6 17 10.65 11.45 580.00 23.1 0 1,5000.04
3,000 750 13.3 13.3 9 9 590.00no data
81,750 39,000 9.75 10.1 6 6.55 600.00 39.45 48 39.45 48 19,500 31,5000.39
3,000 1,500 3.05 3.05 3.05 3.05 620.00no data
750 0 16 630.00no data
5,250 0 2.25 2.25 2.25 2.25 650.00 83 0 3,0000.57
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 6 8.5 3 5.55 6,750 6,750
520.00 7 7 7 7 750 750
540.00 10 10 10 10 750 750
6,000 3,000 31 33.4 29.85 29.85 550.00 15.95 16 11.4 13.45 2,250 23,2503.88
8,250 3,000 22.15 23.75 22 22.5 560.00 18.3 19.5 15.7 16.35 3,000 9,7501.18
6,000 4,500 21 21 17 17 570.00 20 20 20 20 4,500 7,5001.25
10,500 4,500 14.6 17 14.6 15.45 580.00 23.1 0 1,5000.14
2,250 0 11 590.00no data
42,750 14,250 10 10.8 8.2 9.3 600.00 42.4 44 41.25 44 1,500 12,0000.28
1,500 750 9 9 9 9 620.00no data
750 0 16 630.00no data
5,250 2,250 4.7 4.7 1.9 2 650.00 85 85 83 83 1,500 3,0000.57
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 750 30.6 30.6 29.45 29.45 550.00 18 19 16.45 16.45 3,750 21,0007
5,250 2,250 23 26 20.6 20.6 560.00 22 23.4 21.95 23.4 3,000 6,7501.29
1,500 750 21 21 21 21 570.00 27 0 3,0002
6,000 4,500 15.05 16 14.5 14.5 580.00 23.1 0 1,5000.25
2,250 2,250 12 12 11 11 590.00no data
28,500 11,250 9 10.9 8.2 8.6 600.00 46.5 48 46.5 47.25 9,000 10,5000.37
750 0 13 620.00no data
750 0 16 630.00no data
3,000 750 6.4 6.4 6.4 6.4 650.00 91 0 1,5000.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 1,500 32 32 31.25 31.25 550.00 17 18.05 16.6 18 4,500 17,2507.67
3,000 750 26.25 26.4 26.25 26.35 560.00 24.75 24.75 22 22 750 3,7501.25
750 750 20.75 20.75 20.75 20.75 570.00 27 0 3,0004
1,500 750 17.15 17.15 17 17 580.00 23.1 0 1,5001
17,250 5,250 10 10.95 8.05 10.75 600.00 50 50 50 50 750 1,5000.09
750 0 13 620.00no data
750 0 16 630.00no data
2,250 0 1.9 650.00 91 0 1,5000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 30.3 550.00 22.5 0 12,75017
2,250 0 26 26 26 26 560.00 22 0 3,0001.33
570.00 27 0 3,000
750 750 13.2 13.55 13.2 13.55 580.00 23.1 23.1 23.1 23.1 750 1,5002
12,000 3,750 15 15 9 9.75 600.00 60.05 0 7500.06
750 0 13 620.00no data
750 0 16 630.00no data
2,250 0 1.9 650.00 91 0 1,5000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 0 30.3 550.00 22.5 0 12,75017
2,250 0 25 560.00 22 0 3,0001.33
570.00 27 0 3,000
580.00 22 0 750
8,250 1,500 7.9 9 7.9 9 600.00 60.05 0 7500.09
750 0 13 620.00no data
750 0 16 630.00no data
2,250 750 1.9 1.9 1.9 1.9 650.00 91 91 91 91 750 1,5000.67
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
750 750 30.3 30.3 30.3 30.3 550.00 20 22.5 20 22.5 12,750 12,75017
2,250 0 25 25 25 25 560.00 22 0 3,0001.33
570.00 27 0 3,000
580.00 22 0 750
6,750 4,500 9.05 9.05 9 9 600.00 60.05 0 7500.11
750 0 13 620.00no data
750 0 16 630.00no data
1,500 0 1.7 1.7 1.7 1.7 650.00 91 91 91 91 750 7500.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,250 750 18.5 18.5 18.5 18.5 560.00 22 0 3,0001.33
570.00 27 0 3,000
580.00 22 0 750
2,250 1,500 14.45 14.45 8.5 9.85 600.00 60.05 60.05 60.05 60.05 0 7500.33
750 0 13 620.00no data
750 0 16 630.00no data
1,500 0 9.45 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 1,500 21 21 21 21 560.00 22 22 22 22 750 3,0002
570.00 27 0 3,000
580.00 22 0 750
750 0 21 600.00 18.05 0 7501
750 0 13 620.00no data
750 0 16 630.00no data
1,500 0 9.45 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 20 0 2,250
570.00 27 0 3,000
580.00 22 0 750
750 0 21 600.00 18.05 0 7501
750 0 13 620.00no data
750 0 16 630.00no data
1,500 750 9.45 9.45 9.45 9.45 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
560.00 15 20 15 20 2,250 2,250
570.00 34.8 34.8 27 27 0 3,000
580.00 22 0 750
750 0 21 600.00 18.05 0 7501
750 0 13 620.00no data
750 750 16 16 16 16 630.00no data
750 750 11 11 11 11 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 11.95 0 3,000
580.00 22 0 750
750 0 21 600.00 18.05 0 7501
750 0 13 13 13 13 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 19.95 20 11.95 11.95 2,250 3,000
580.00 22 0 750
750 750 21 21 21 21 600.00 18.05 0 7501
750 750 8 8 8 8 620.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 13 0 750
580.00 22 0 750
600.00 18.05 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 13 0 750
580.00 22 22 22 22 750 750
600.00 18.05 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 13 0 750
600.00 18.05 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 13 0 750
600.00 18.05 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 13 0 750
600.00 18.05 0 750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 13 13 13 13 750 750
600.00 18.05 18.05 18.05 18.05 750 750