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
03 Aug 2021 0.00 643.85 632.25 640.00 0.00% 215431 0.00 0.00
02 Aug 2021 640.80 645.00 631.00 633.85 0.14% 811129 5172.78 57.16
30 Jul 2021 638.40 647.70 631.30 632.95 -0.53% 1123140 7166.57 52.38
29 Jul 2021 652.50 659.55 633.65 636.35 -2.49% 1739712 11217.49 64.86 High delivery volume with negative change
28 Jul 2021 655.00 657.00 645.00 652.60 -0.18% 833274 5427.71 40.12
27 Jul 2021 640.75 657.90 639.30 653.80 1.08% 1211793 7886.30 36.48
26 Jul 2021 644.45 650.00 639.25 646.80 0.27% 991364 6396.31 50.78
23 Jul 2021 636.25 647.50 632.00 645.05 1.52% 1788239 11496.09 50.59
22 Jul 2021 625.00 661.00 622.00 635.40 5.06% 10227856 65611.79 45.60
20 Jul 2021 625.00 625.35 601.60 604.80 -3.43% 1206624 7358.72 42.74
19 Jul 2021 623.00 629.45 618.00 626.25 -0.13% 578318 3615.00 42.20
16 Jul 2021 623.50 630.40 616.75 627.05 0.71% 730879 4567.76 46.88
15 Jul 2021 634.00 634.80 620.80 622.65 -1.49% 867416 5438.21 51.38
14 Jul 2021 627.50 633.05 624.25 632.05 0.93% 1043356 6574.34 44.20
13 Jul 2021 629.00 630.60 621.00 626.25 0.12% 807672 5043.93 43.32
12 Jul 2021 615.00 630.00 613.75 625.50 1.98% 701501 4366.40 28.39
09 Jul 2021 622.00 622.70 609.10 613.35 -1.25% 1547983 9494.42 52.09
08 Jul 2021 627.95 634.75 614.30 621.10 -1.11% 1486586 9300.73 30.46
07 Jul 2021 625.95 635.40 620.00 628.05 0.15% 1025597 6448.10 36.59
06 Jul 2021 622.00 634.45 620.20 627.10 0.94% 1891013 11887.66 38.72
05 Jul 2021 626.00 626.85 617.25 621.25 0.30% 943166 5862.25 31.28
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 532.35 0 0 0% NAN%
31 May, 2021 550.2 550.2 550.2 550.2 1 1,500 3.35% INF% Fresh Long
01 Jun, 2021 555.2 555.2 555.2 555.2 1 1,500 0.91% 0%
02 Jun, 2021 0 0 0 555.2 0 1,500 0% 0%
03 Jun, 2021 566.5 566.5 566.5 566.5 1 3,000 2.04% 100% Fresh Long
04 Jun, 2021 573.6 573.6 573.6 573.6 1 1,500 1.25% -INF% Short Covering
07 Jun, 2021 581.5 581.55 581.5 581.5 3 4,500 1.38% 200% Fresh Long
08 Jun, 2021 589.5 589.5 577.95 577.95 2 6,000 -0.61% 33.33%
09 Jun, 2021 578 586 578 580 5 10,500 0.35% 75%
10 Jun, 2021 585 585 585 585 1 10,500 0.86% 0%
11 Jun, 2021 0 0 0 585 0 10,500 0% 0%
14 Jun, 2021 0 0 0 585 0 10,500 0% 0%
15 Jun, 2021 0 0 0 585 0 10,500 0% 0%
16 Jun, 2021 0 0 0 585 0 10,500 0% 0%
17 Jun, 2021 590.25 596.75 590.25 593.5 2 10,500 1.45% 0%
18 Jun, 2021 588.25 590.55 582 590.55 3 13,500 -0.5% 28.57%
21 Jun, 2021 0 0 0 590.55 0 13,500 0% 0%
22 Jun, 2021 600 607.5 600 607.5 10 22,500 2.87% 66.67% Fresh Long
23 Jun, 2021 607 611.25 604 610.7 10 27,000 0.53% 20%
24 Jun, 2021 609.5 609.5 607 609.5 4 28,500 -0.2% 5.56%
25 Jun, 2021 609 619.45 609 619.2 13 43,500 1.59% 52.63% Fresh Long
28 Jun, 2021 618 624 617 623 9 49,500 0.61% 13.79%
29 Jun, 2021 614 619.95 613.95 617.65 11 49,500 -0.86% 0%
30 Jun, 2021 623.85 624.5 616.4 617.7 5 48,000 0.01% -3.23%
01 Jul, 2021 618.15 618.3 617.5 617.5 3 49,500 -0.03% 3.13%
02 Jul, 2021 0 0 0 617.5 0 49,500 0% 0%
05 Jul, 2021 626.9 626.9 622.2 624 10 57,000 1.05% 15.15% Fresh Long
06 Jul, 2021 625.7 638 625.7 629.1 22 67,500 0.82% 18.42%
07 Jul, 2021 627.65 631 627.65 630 8 61,500 0.14% -10.81%
08 Jul, 2021 633.15 634.6 614.95 623.35 138 156,000 -1.06% 153.66% Fresh Short
09 Jul, 2021 622 625.85 613.8 618.3 45 189,000 -0.81% 21.15%
12 Jul, 2021 623.35 632.75 623 630.2 37 219,000 1.92% 15.87% Fresh Long
13 Jul, 2021 626.45 629.65 626.4 629.35 18 208,500 -0.13% -5.3%
14 Jul, 2021 631.05 634.75 631.05 633.75 12 207,000 0.7% -0.73%
15 Jul, 2021 626.75 626.75 626.6 626.7 4 207,000 -1.11% 0%
16 Jul, 2021 626.6 633.25 624 632.05 56 250,500 0.85% 21.01%
19 Jul, 2021 624.6 633.2 623.7 630 43 273,000 -0.32% 8.98%
20 Jul, 2021 624 624 606 608.25 64 310,500 -3.45% 13.74% Fresh Short
22 Jul, 2021 633.45 669.1 629.75 640.1 1012 1,044,000 5.24% 236.23% Fresh Long
23 Jul, 2021 637.05 649.95 636.2 648.05 256 1,134,000 1.24% 8.62% Fresh Long
26 Jul, 2021 647 652.05 642.3 649.8 1361 2,377,500 0.27% 109.66%
26 Jul, 2021 647 652.05 642.3 649.8 1361 2,377,500 0% 109.66%
27 Jul, 2021 648.55 660.1 646.4 657.4 1727 3,652,500 1.17% 53.63% Fresh Long
28 Jul, 2021 657.1 658.95 646.9 654.2 1580 4,966,500 -0.49% 35.98%
29 Jul, 2021 654 662.1 636.6 638.95 2065 5,752,500 -2.33% 15.83% Fresh Short
30 Jul, 2021 639.75 649.45 633.7 635.9 962 5,872,500 -0.48% 2.09%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
585.00 4.35 0 3,000
590.00 3.5 0 1,500
16,500 -3,000 46.2 51.5 46.2 51.5 600.00 7 8.85 5.3 7.75 36,000 82,5005
3,000 3,000 46.2 46.25 46.2 46.25 610.00 6.5 6.5 6.5 6.5 1,500 1,5000.5
620.00 11.55 14.2 9 13.05 4,500 39,000
3,000 3,000 27.15 27.15 27.1 27.15 625.00 15 15 15 15 0 1,5000.5
66,000 12,000 20 25.4 18.2 19.05 640.00 20.95 23.55 16.5 22.25 4,500 46,5000.7
7,500 0 27.2 645.00no data
115,500 10,500 14.35 19.75 14.35 14.95 650.00 26.4 27.6 21 23.6 6,000 28,5000.25
72,000 24,000 13 15.45 11.25 12 660.00no data
30,000 6,000 10.05 12.1 9 9.05 670.00no data
37,500 15,000 8 8.8 6.65 6.65 680.00no data
6,000 6,000 5.85 5.85 5.3 5.75 690.00no data
133,500 21,000 5.15 5.15 4 4.1 700.00no data
3,000 3,000 2 2 2 2 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
585.00 4 4.7 4 4.35 3,000 3,000
590.00 3.5 0 1,500
19,500 1,500 60 60 60 60 600.00 4.2 9 4.2 8.2 18,000 46,5002.38
620.00 9.45 13.45 9.45 12.7 28,500 34,500
625.00 15 0 1,500
54,000 6,000 30.4 32 19 19.95 640.00 12.8 20.95 12.8 20.15 13,500 42,0000.78
7,500 0 27.2 645.00no data
105,000 33,000 27.75 27.85 15 16 650.00 16.85 27 16 26.55 12,000 22,5000.21
48,000 12,000 22 24.05 11.8 13.3 660.00no data
24,000 -3,000 19.5 19.5 10 10 670.00no data
22,500 15,000 17.2 17.2 7.15 7.8 680.00no data
112,500 108,000 20 20 3 5.2 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
590.00 3.5 0 1,500
18,000 0 56.75 600.00 4.05 4.5 4 4.4 7,500 28,5001.58
620.00 9.45 9.45 9.45 9.45 1,500 6,000
625.00 15 0 1,500
48,000 -1,500 30.25 32.6 30.25 32.6 640.00 17.2 17.2 13 15.55 3,000 28,5000.59
7,500 7,500 27.2 27.2 27.2 27.2 645.00no data
72,000 21,000 26.2 27 20 22.7 650.00 20.3 20.7 17.95 19 7,500 10,5000.15
36,000 7,500 19.6 22 19.6 20 660.00no data
27,000 1,500 21.3 21.3 13 14.15 670.00no data
7,500 3,000 10 12.8 10 12.8 680.00no data
4,500 1,500 9.55 9.55 9.55 9.55 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
590.00 3.5 0 1,500
18,000 4,500 55.95 56.75 55.95 56.75 600.00 4 4 2.75 3.4 4,500 21,0001.17
620.00 9.15 9.15 9.15 9.15 0 4,500
625.00 15 0 1,500
49,500 -3,000 30.35 32.2 26.65 30.45 640.00 17.2 17.2 12.95 13.55 16,500 25,5000.52
51,000 19,500 24.55 27.8 21 26.15 650.00 18 18 18 18 3,000 3,0000.06
28,500 15,000 20.2 24.85 19.65 22.95 660.00no data
25,500 7,500 14.7 20.3 13.75 17 670.00no data
4,500 3,000 12 12 11 11 680.00no data
3,000 3,000 12.45 12.45 9.5 9.5 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
590.00 3.5 3.5 3.5 3.5 1,500 1,500
13,500 12,000 52 55 52 53 600.00 4.55 4.55 4 4 7,500 16,5001.22
620.00 9.15 9.15 9.15 9.15 1,500 4,500
625.00 15 0 1,500
52,500 40,500 26.05 30.7 25.55 27.05 640.00 18.55 19.1 16 18.9 3,000 9,0000.17
31,500 24,000 19.05 24.4 18.6 23.55 650.00no data
13,500 0 16.45 660.00no data
18,000 13,500 10 16.7 10 13.75 670.00no data
1,500 0 9.95 15 9.65 11.55 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
1,500 1,500 50 50 50 50 600.00 7 7 3.4 4.6 9,000 9,0006
620.00 11.95 11.95 8.95 8.95 3,000 3,000
625.00 15 0 1,500
12,000 3,000 24.3 27.75 24.3 26.15 640.00 19.15 19.15 19.15 19.15 1,500 6,0000.5
7,500 1,500 21.55 25.2 19 21.05 650.00no data
13,500 13,500 24.55 24.55 16.45 16.45 660.00no data
4,500 4,500 19.3 19.3 10.5 12 670.00no data
1,500 1,500 10 10 10 10 680.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
625.00 15 15 15 15 1,500 1,500
9,000 6,000 24.75 25.45 20.1 20.1 640.00 22 23 19 19 4,500 4,5000.5
6,000 3,000 19.9 20.2 15 15 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
3,000 3,000 13 13 12.95 12.95 640.00no data
3,000 3,000 11.5 11.5 10.5 10.5 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 0 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 7 7 7 7 1,500 1,500