info@tamealps.com +91 94145 70283

The Indian Hotels Company Limited (INDHOTEL) 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
02 Aug 2021 145.05 148.35 144.75 147.45 1.62% 2326677 3420.96 54.14
30 Jul 2021 148.00 150.80 143.70 145.10 -1.96% 5272697 7730.90 44.21
29 Jul 2021 146.80 148.90 146.45 148.00 1.16% 1817073 2686.57 52.73
28 Jul 2021 148.40 148.75 143.20 146.30 -1.42% 2407657 3505.14 43.22
27 Jul 2021 146.00 149.40 146.00 148.40 1.40% 2407593 3567.77 35.74
26 Jul 2021 147.90 147.90 145.00 146.35 -0.31% 1759557 2581.09 45.87
23 Jul 2021 146.00 147.40 145.30 146.80 0.62% 1976521 2889.41 50.99
22 Jul 2021 145.05 147.45 143.50 145.90 2.03% 2878011 4195.64 50.39
20 Jul 2021 149.50 149.60 142.00 143.00 -4.79% 5423772 7862.25 40.07
19 Jul 2021 151.00 151.55 148.15 150.20 -1.73% 1995715 2996.69 30.80
16 Jul 2021 149.90 154.90 149.10 152.85 1.97% 4146959 6329.05 28.74
15 Jul 2021 149.85 151.45 149.00 149.90 0.74% 2374009 3573.97 43.19
14 Jul 2021 150.70 151.95 147.95 148.80 -1.26% 2396343 3592.49 31.37
13 Jul 2021 149.45 152.05 147.85 150.70 1.86% 6409556 9646.02 36.92
12 Jul 2021 149.70 151.60 146.10 147.95 -0.03% 3457439 5141.03 40.51
09 Jul 2021 149.80 152.50 147.20 148.00 -1.66% 3987607 5959.47 32.23
08 Jul 2021 154.95 155.00 148.95 150.50 -1.21% 6229561 9463.71 27.11
07 Jul 2021 147.40 157.30 145.75 152.35 3.39% 17604371 27100.96 23.53
06 Jul 2021 145.80 150.65 145.60 147.35 0.41% 5207348 7738.01 35.28
05 Jul 2021 144.00 147.30 143.30 146.75 2.66% 3431552 4990.70 37.48
Date Open High Low Close Contract OI Change % OI Change(%) Remark
25 Jun, 2021 150.1 151.35 148.75 150.8 16 54,600 0% INF%
28 Jun, 2021 148.15 148.15 145.35 146.55 9 70,200 -2.82% 28.57% Fresh Short
29 Jun, 2021 148.05 148.05 144.8 144.8 12 113,100 -1.19% 61.11% Fresh Short
30 Jun, 2021 144.2 146.5 142.8 142.8 11 124,800 -1.38% 10.34% Fresh Short
01 Jul, 2021 142.8 142.8 142.3 142.3 2 120,900 -0.35% -3.33%
02 Jul, 2021 141.9 144.1 141.9 143.55 3 124,800 0.88% 3.23%
05 Jul, 2021 145.15 148 145.15 147.7 22 120,900 2.89% -3.33% Short Covering
06 Jul, 2021 149.75 151.05 148 148.7 63 226,200 0.68% 87.1%
07 Jul, 2021 148.7 158.5 147.5 154.15 139 300,300 3.67% 32.76% Fresh Long
08 Jul, 2021 155.45 155.5 151 151.45 36 362,700 -1.75% 20.78% Fresh Short
09 Jul, 2021 151.55 153.5 148.95 149.65 44 425,100 -1.19% 17.2% Fresh Short
12 Jul, 2021 150.05 151.2 149 149.2 25 432,900 -0.3% 1.83%
13 Jul, 2021 149.7 153 149.7 151.85 68 448,500 1.78% 3.6% Fresh Long
14 Jul, 2021 151.95 152.4 149 150.2 41 495,300 -1.09% 10.43% Fresh Short
15 Jul, 2021 151 152.35 150.6 150.95 53 522,600 0.5% 5.51%
16 Jul, 2021 150.7 155.85 150.4 154 84 491,400 2.02% -6.78% Short Covering
19 Jul, 2021 151.65 152.5 148.9 150.75 67 674,700 -2.11% 37.3% Fresh Short
20 Jul, 2021 147.4 148.8 143.5 143.95 237 908,700 -4.51% 34.68% Fresh Short
22 Jul, 2021 145.8 147.9 145 146.65 209 1,072,500 1.88% 18.03% Fresh Long
23 Jul, 2021 146.8 147.8 146.3 147.2 188 1,255,800 0.38% 17.09%
26 Jul, 2021 144.7 148.35 144.7 147.05 561 2,449,200 -0.1% 95.03%
26 Jul, 2021 144.7 148.35 144.7 147.05 561 2,449,200 0% 95.03%
27 Jul, 2021 147.45 149.7 147 148.75 896 3,389,100 1.16% 38.38% Fresh Long
28 Jul, 2021 147.85 147.9 143.65 146.45 1184 5,292,300 -1.55% 56.16% Fresh Short
29 Jul, 2021 147.4 149 146.9 148.35 581 6,119,100 1.3% 15.62% Fresh Long
30 Jul, 2021 147.8 151.4 144.4 145.9 977 7,402,200 -1.65% 20.97% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.7 1 0.65 1 105,300 132,600
132.50 0.5 0.5 0.5 0.5 3,900 3,900
135.00 1.05 1.85 1.05 1.85 11,700 105,300
137.50 1.1 1.1 1.1 1.1 3,900 3,900
7,800 3,900 11.3 11.3 11.3 11.3 140.00 1.95 3.6 1.85 2.9 54,600 175,50022.5
142.50 2.4 2.4 2.4 2.4 3,900 3,900
54,600 7,800 8.45 9 5.3 5.45 145.00 4.05 5 3 4.4 42,900 245,7004.5
147.50 4.9 0 3,900
967,200 362,700 5.45 6.4 3.4 3.9 150.00 6.4 8 4.95 7.9 156,000 315,9000.33
152.50 9 9 9 9 3,900 3,900
245,700 85,800 3.35 4.25 2.1 2.5 155.00 7.75 9.5 7.75 9.5 11,700 11,7000.05
456,300 210,600 2 2.75 1.4 1.6 160.00 12.45 13.25 12.45 13.25 11,700 19,5000.04
39,000 35,100 1.4 1.9 1 1 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.55 1 0.55 1 27,300 27,300
135.00 1.2 1.4 1.2 1.4 -3,900 93,600
3,900 0 7.5 140.00 2.5 2.7 2.25 2.35 15,600 120,90031
46,800 -19,500 6.4 7.6 6.4 7.4 145.00 3.8 4.25 3.6 4.1 85,800 202,8004.33
147.50 4.9 4.9 4.9 4.9 3,900 3,900
604,500 89,700 4.4 5.35 4.4 4.8 150.00 7.25 7.35 6.45 6.55 -3,900 159,9000.26
159,900 74,100 3.1 3.35 2.85 2.95 155.00no data
245,700 31,200 2 2.1 1.7 1.8 160.00 14 14 13.25 13.25 7,800 7,8000.03
3,900 0 4.35 4.35 1.25 1.25 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 1.6 2.35 1.6 1.85 7,800 97,500
3,900 3,900 7.5 7.5 7.5 7.5 140.00 2.35 3.75 2.35 3.7 23,400 105,30027
66,300 35,100 6.3 6.3 5 6.2 145.00 5.2 6.25 4.7 4.7 23,400 117,0001.76
514,800 58,500 5.45 5.45 3.25 4.35 150.00 9.15 9.15 7.35 7.85 -31,200 163,8000.32
85,800 7,800 2.8 2.9 2.2 2.9 155.00no data
214,500 58,500 1.5 1.9 1.45 1.7 160.00no data
3,900 0 1.5 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 1.1 2.15 1.1 2.15 58,500 89,700
140.00 2.1 2.5 1.6 2.1 50,700 81,900
31,200 0 7 7.25 7 7.25 145.00 3.6 3.95 2.95 3.95 7,800 93,6003
456,300 109,200 4.3 5.6 4 5 150.00 5.7 6.8 5.05 5.9 35,100 195,0000.43
78,000 31,200 2.75 3.45 2.7 3.05 155.00no data
156,000 144,300 1.75 2.1 1.7 2 160.00no data
3,900 3,900 1.5 1.5 1.5 1.5 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 1.95 2 1.95 2 0 31,200
140.00 2.75 2.75 2.3 2.3 -3,900 31,200
31,200 0 8 8 5.9 5.95 145.00 5.05 5.05 3.6 3.95 27,300 85,8002.75
347,100 89,700 4.15 4.65 3.55 3.7 150.00 6.6 6.8 6.15 6.3 11,700 159,9000.46
46,800 19,500 2.8 3 2.3 2.3 155.00no data
11,700 11,700 1.55 1.55 1.35 1.4 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
140.00 3.2 3.2 3.2 3.2 3,900 35,100
31,200 11,700 6.75 6.75 6.1 6.15 145.00 4.8 4.95 4.1 4.45 31,200 58,5001.88
257,400 7,800 4.7 4.9 4 4.4 150.00 7.85 7.85 7 7.2 3,900 148,2000.58
27,300 3,900 3.05 3.15 2.75 2.8 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
140.00 4.15 4.5 4.15 4.5 27,300 31,200
19,500 7,800 6.3 6.3 6.3 6.3 145.00 5.9 5.9 5.05 5.5 7,800 27,3001.4
249,600 50,700 4.2 5 4 4.6 150.00 8.35 8.35 7.2 7.75 3,900 144,3000.58
23,400 11,700 2.85 3.5 2.8 3.5 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
140.00 3.5 3.5 3.5 3.5 0 3,900
11,700 11,700 6.7 7.1 6.7 6.85 145.00 6 6.2 5.95 6.2 11,700 19,5001.67
198,900 66,300 6.15 6.3 3.7 4.15 150.00 7.95 9.9 7.95 9.9 19,500 140,4000.71
11,700 7,800 5.5 5.5 2.1 2.9 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
140.00 2.6 0 3,900
145.00 2.6 0 7,800
132,600 11,700 8.55 8.75 5.85 7.2 150.00 6.1 6.8 6.1 6.8 23,400 120,9000.91
3,900 3,900 5.5 5.5 5.5 5.5 155.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
140.00 2.6 0 3,900
145.00 2.45 2.6 2.45 2.6 7,800 7,800
120,900 7,800 8 10.6 7.75 8.9 150.00 7.05 7.1 5.1 5.1 -3,900 97,5000.81
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
140.00 2.6 2.6 2.6 2.6 3,900 3,900
113,100 19,500 7.65 8.85 7.4 8.3 150.00 7.05 7.05 5.9 6.2 31,200 101,4000.9
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7.05 0 31,200
93,600 7,800 8.7 8.9 6.85 7.2 150.00 6.9 7.85 6.85 7.7 11,700 70,2000.75
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
135.00 7 7.05 7 7.05 31,200 31,200
85,800 3,900 7.8 9.45 7.7 9.2 150.00 7.55 7.85 6.4 6.95 7,800 58,5000.68
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
81,900 54,600 7.15 7.85 7.05 7.1 150.00 7.85 7.9 7.2 7.85 11,700 50,7000.62
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
27,300 19,500 9.1 10 7.6 7.6 150.00 6.85 8.1 6.45 8.1 31,200 39,0001.43
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,800 0 10.25 10.25 8.9 8.9 150.00 6.35 7.5 6.35 7.5 3,900 7,8001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,800 7,800 14.1 14.5 11.15 11.15 150.00 8.5 8.5 8.5 8.5 3,900 3,9000.5