Indiamart Intermesh Limited (INDIAMART) Technical Chart

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

Date	Open	High	Low	Close	Change %	Volume	Turnover (In Lac)	Delivery %
28 Jun 2022	4149.00	4149.00	4010.00	4073.40	-1.76%	134607	5491.10	20.48
27 Jun 2022	4200.00	4237.25	4125.40	4146.40	0.14%	126766	5287.29	24.01
24 Jun 2022	4145.00	4319.00	4115.10	4140.60	0.62%	201988	8451.31	29.19
23 Jun 2022	4095.55	4175.00	4060.95	4115.25	0.48%	104562	4299.79
22 Jun 2022	4144.90	4198.50	4070.00	4095.50	-2.12%	180993	7452.51	17.77
21 Jun 2022	3820.00	4194.05	3819.95	4184.25	9.74%	429774	17569.95	10.26
20 Jun 2022	3980.00	4032.80	3785.10	3812.80	-4.10%	116242	4503.01	25.68
17 Jun 2022	4092.70	4100.00	3821.45	3975.75	-2.72%	194231	7646.04	18.28
16 Jun 2022	4241.80	4280.00	4060.00	4086.90	-2.10%	86692	3620.50	21.94
15 Jun 2022	4174.40	4210.00	4110.65	4174.40	1.35%	45203	1878.84	21.35
14 Jun 2022	4060.00	4217.00	4060.00	4118.90	0.74%	92472	3840.82	15.40
13 Jun 2022	4162.00	4164.15	4080.00	4088.75	-3.37%	68538	2812.10
10 Jun 2022	4328.10	4376.00	4201.00	4231.40	-2.85%	75188	3208.94	26.78
09 Jun 2022	4315.00	4399.00	4277.60	4355.40	0.48%	38450	1664.40	17.08
08 Jun 2022	4394.00	4421.00	4302.05	4334.75	-0.29%	62566	2720.23	19.24
07 Jun 2022	4419.00	4426.40	4320.00	4347.20	-1.77%	56726	2476.50	17.76
06 Jun 2022	4525.00	4539.00	4365.00	4425.50	-1.85%	88566	3917.13	12.34
03 Jun 2022	4639.00	4650.00	4492.60	4508.85	-1.71%	76328	3488.38	22.28
02 Jun 2022	4593.65	4637.45	4500.65	4587.40	0.40%	81954	3738.71	11.44
01 Jun 2022	4575.85	4725.00	4505.00	4569.25	0.32%	161162	7447.29	17.26
31 May 2022	4574.00	4693.70	4533.00	4554.50	0.18%	152283	7013.37	30.34
30 May 2022	4568.40	4682.10	4523.35	4546.45	0.69%	173313	7995.79	20.26

Date	Open	High	Low	Close	Contract	OI	Change %	OI Change(%)	Remark
01 Apr, 2022	4399.8	4477	4399.8	4477	7	525	0%	INF%
04 Apr, 2022	4548.55	4818	4548.55	4818	31	1,575	7.62%	200%	Fresh Long
05 Apr, 2022	5045.05	5045.05	4881.25	4888.45	25	2,925	1.46%	85.71%	Fresh Long
06 Apr, 2022	4856.55	4974.45	4800	4813	65	6,075	-1.54%	107.69%	Fresh Short
07 Apr, 2022	4804.9	4885.7	4760	4760	16	6,150	-1.1%	1.23%	Fresh Short
08 Apr, 2022	4801	4880	4801	4872.5	11	6,675	2.36%	8.54%	Fresh Long
11 Apr, 2022	4872.5	5195	4872.5	5027.2	50	6,975	3.17%	4.49%	Fresh Long
12 Apr, 2022	4888.55	4950	4860	4950	7	6,900	-1.54%	-1.1%	Long Unwinding
13 Apr, 2022	4960	4960	4810	4829.35	28	8,550	-2.44%	23.91%	Fresh Short
18 Apr, 2022	4750	4817.7	4750	4807.95	24	8,550	-0.44%	0%
19 Apr, 2022	4806	4877.9	4549.75	4583.8	13	8,850	-4.66%	3.51%	Fresh Short
20 Apr, 2022	4686.95	4747.25	4601	4614	11	9,075	0.66%	2.54%
21 Apr, 2022	4700	4802.65	4700	4743.3	9	9,000	2.8%	-0.84%	Short Covering
22 Apr, 2022	4680	4751.15	4680	4751.15	3	9,150	0.17%	1.67%
25 Apr, 2022	4681	4749.95	4624.6	4743.9	27	10,275	-0.15%	12.3%
26 Apr, 2022	4867.2	5010	4807	4860.45	64	10,500	2.46%	2.19%	Fresh Long
27 Apr, 2022	4885.05	4885.05	4599.6	4642.95	59	13,575	-4.47%	29.29%	Fresh Short
28 Apr, 2022	4730	4825	4631	4782.45	61	15,375	3%	13.26%	Fresh Long
29 Apr, 2022	4650	4772	4430	4535.15	699	21,300	-5.17%	38.54%	Fresh Short
02 May, 2022	4534.45	4574.6	4481.75	4523.55	302	25,500	-0.26%	19.72%
04 May, 2022	4535.8	4535.8	4154.85	4173.35	360	34,050	-7.74%	33.53%	Fresh Short
05 May, 2022	4250	4333.65	4150	4205.15	274	39,375	0.76%	15.64%
06 May, 2022	4205.15	4205.15	4026.75	4059.45	140	41,400	-3.46%	5.14%	Fresh Short
09 May, 2022	4004.55	4294.65	3914.95	4174.05	318	41,100	2.82%	-0.74%	Short Covering
10 May, 2022	4220	4220	4114.65	4133.25	94	43,500	-0.98%	5.84%
11 May, 2022	4133.25	4277.9	3971.5	4207.55	298	43,200	1.8%	-0.7%	Short Covering
13 May, 2022	4024.55	4150	3915	3946.55	150	43,875	-6.2%	-1.21%	Long Unwinding
16 May, 2022	3960.95	4068	3900.95	4056.25	155	47,250	2.78%	7.69%	Fresh Long
17 May, 2022	4089.95	4220.9	4039.05	4203.45	652	65,550	3.63%	38.73%	Fresh Long
18 May, 2022	4225	4313.25	4145.85	4152.25	337	70,050	-1.22%	6.86%	Fresh Short
19 May, 2022	3964.7	4150	3964.7	4021.1	464	76,875	-3.16%	9.74%	Fresh Short
20 May, 2022	4058	4156.5	4019.6	4144.95	534	85,950	3.08%	11.8%	Fresh Long
23 May, 2022	4184.85	4256	4121	4139.5	1787	117,375	-0.13%	36.56%
24 May, 2022	4135	4136.95	4022.45	4065.4	1861	183,000	-1.79%	55.91%	Fresh Short
25 May, 2022	4142.5	4150.05	3888.5	3933.85	1376	214,050	-3.24%	16.97%	Fresh Short
27 May, 2022	4199.85	4535.05	4199.85	4501.05	4007	235,275	14.42%	-1.29%	Short Covering
30 May, 2022	4558.35	4660	4506.4	4528.9	1864	235,650	0.62%	0.16%
31 May, 2022	4528.15	4679.8	4521	4535.5	1242	235,725	0.15%	0.03%
01 Jun, 2022	4567.95	4700	4480	4531.95	1659	241,050	-0.08%	2.26%
02 Jun, 2022	4450.6	4600	4450.6	4563.75	661	242,700	0.7%	0.68%
03 Jun, 2022	4601	4630.7	4465	4478.75	800	248,475	-1.86%	2.38%	Fresh Short
06 Jun, 2022	4473.05	4507.95	4322	4415.1	1266	243,300	-1.42%	-2.17%	Long Unwinding
07 Jun, 2022	4322.45	4407.35	4298.7	4324.3	852	252,825	-2.06%	3.91%	Fresh Short
08 Jun, 2022	4330.95	4390	4275.05	4329.6	629	249,300	0.12%	-1.43%
09 Jun, 2022	4244.3	4397.3	4244.25	4359.3	526	252,450	0.69%	1.26%
10 Jun, 2022	4336.45	4340	4201.55	4224.3	669	259,050	-3.1%	2.61%	Fresh Short
13 Jun, 2022	4120.35	4140.25	4060	4081.95	699	262,725	-3.37%	1.42%	Fresh Short
14 Jun, 2022	4080	4210	4080	4100.45	1108	257,925	0.45%	-1.9%
15 Jun, 2022	4161.3	4181.2	4087.7	4157.5	515	254,625	1.39%	-1.31%	Short Covering
16 Jun, 2022	4184.7	4273.2	4044.5	4059.15	1110	249,600	-2.37%	-2.05%	Long Unwinding
17 Jun, 2022	4164.65	4164.65	3699.9	3865.05	3283	251,850	-4.78%	0.9%	Fresh Short
20 Jun, 2022	3941.95	3941.95	3745	3798.2	1625	229,500	-1.73%	-10.79%	Long Unwinding
21 Jun, 2022	3800.05	4200	3800.05	4181.95	3891	239,250	10.1%	4.25%	Fresh Long
22 Jun, 2022	4138.95	4185.1	4055.05	4076.2	1740	233,175	-2.53%	-2.68%	Long Unwinding
23 Jun, 2022	4076.2	4166.5	4036.9	4093.45	1127	226,875	0.42%	-2.86%
24 Jun, 2022	4134.5	4321.75	4112.45	4147.65	2177	219,375	1.32%	-3.54%	Short Covering
27 Jun, 2022	4171.6	4222	4130.3	4159.05	2081	178,425	0.27%	-29.79%
28 Jun, 2022	4181.15	4181.15	4002.7	4083.95	2339	130,575	-1.81%	-57.84%	Long Unwinding

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				0.1	0	975
						3100.00				3	0	2,400
						3200.00				15	0	75
						3300.00				0.15	0	1,200
						3400.00				4.25	0	1,425
						3500.00	1.3	1.3	0.1	0.1	-525	11,100
						3600.00	0.1	0.1	0.1	0.1	0	7,125
						3700.00	1.7	1.75	1.7	1.75	-150	2,475
600	75	253.8	327.9	253.8	327.9	3800.00	4.4	9	1.3	3.55	-2,775	17,700	29.5
3,450	-375	173.85	208.95	169.7	208.95	3900.00	18	22	5.05	12.95	1,275	9,000	2.61
7,125	-600	108	144.55	75	112.4	4000.00	24	58	12.7	27.65	-6,300	24,675	3.46
6,975	225	70	80	32	56.95	4100.00	55	125.9	50	67.75	-300	3,525	0.51
13,425	600	50	50	17.7	26.7	4200.00	154.95	191.7	114.7	114.7	-525	5,700	0.42
22,350	1,425	15.55	22.6	6.85	14.6	4300.00	258.6	274.5	225.7	229.95	0	10,800	0.48
8,850	-2,175	13.75	13.75	3.75	9.05	4400.00	322.3	322.3	302.7	302.7	-75	1,875	0.21
13,800	-2,400	6.05	8.45	2.1	5.25	4500.00	419.85	471.15	392.35	426.05	-75	7,725	0.56
15,600	-5,325	2	6.15	1.4	3.85	4600.00	500.1	500.1	484.4	484.4	-150	1,050	0.07
9,300	-225	0.55	4	0.55	0.6	4700.00				520	0	225	0.02
20,475	-150	0.2	3.15	0.2	3.15	4800.00	no data
600	0	0.1	0.1	0.1	0.1	4900.00	no data
27,525	-4,650	1.3	1.7	0.85	1.35	5000.00	916.45	918.4	916.45	918.4	75	1,200	0.04
75	0				55.15	5100.00				559	0	75	1
2,325	0				3.85	5200.00	no data
1,275	0	0.05	0.05	0.05	0.05	5300.00	no data
10,875	-375	1	1	0.5	0.5	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1876.85	0	225
4,875	0				1.5	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00	0.1	0.1	0.1	0.1	0	975
						3100.00				3	0	2,400
						3200.00				15	0	75
						3300.00	1.5	1.5	0.1	0.15	-600	1,200
						3400.00				4.25	0	1,425
						3500.00	0.95	4	0.5	1.3	-1,800	11,625
						3600.00	0.5	0.5	0.5	0.5	0	7,125
						3700.00	1.6	1.85	1.5	1.7	525	2,625
525	-225	365.35	399.5	352.5	389.2	3800.00	6	6.8	2.15	4.15	2,925	20,475	39
3,825	0	265.65	265.65	265.65	265.65	3900.00	15	15	5.5	9.65	900	7,725	2.02
7,725	675	200.4	200.4	172.75	175	4000.00	30	30	13.8	21.95	6,675	30,975	4.01
6,750	-75	116	144.5	102.65	102.65	4100.00	31	60	31	48.55	-2,175	3,825	0.57
12,825	-2,100	83.45	88.6	49.05	55.75	4200.00	131.05	131.05	69.95	110.35	300	6,225	0.49
20,925	3,750	41.3	48.75	26.1	28.55	4300.00	176.35	179	140.05	144.2	-75	10,800	0.52
11,025	-900	29.95	30.05	12.5	13.7	4400.00	228.9	263.75	228.9	230.35	-150	1,950	0.18
16,200	-1,650	15.35	15.7	8	8.45	4500.00	358.35	358.35	339.8	348.7	-375	7,800	0.48
20,925	1,500	7.45	8.8	5	5.7	4600.00				456.35	0	1,200	0.06
9,525	-225	4	4	1	4	4700.00				520	0	225	0.02
20,625	-75	1.05	1.1	1.05	1.1	4800.00	no data
600	0				6.5	4900.00	no data
32,175	-4,350	2.4	3	1.6	2.1	5000.00	861.3	861.3	785	785	0	1,125	0.03
75	0				55.15	5100.00				559	0	75	1
2,325	0				3.85	5200.00	no data
1,275	0				2	5300.00	no data
11,250	-150	1.1	1.1	1	1	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1876.85	0	225
4,875	0				1.5	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				10.2	0	975
						3100.00				3	0	2,400
						3200.00				15	0	75
						3300.00	2.05	2.25	2.05	2.05	300	1,800
						3400.00				4.25	0	1,425
						3500.00	2.65	5.5	1.5	1.65	-675	13,425
						3600.00	5.3	6	0.35	6	-75	7,125
						3700.00	10	10.35	3.2	4.65	750	2,100
750	0	484.8	484.8	346.05	360.35	3800.00	15	17	6.55	8.45	-675	17,550	23.4
3,825	-75	295	295	263.55	270	3900.00	20.3	30.65	11.1	18.15	375	6,825	1.78
7,050	-2,400	156.9	314.05	156.85	184.65	4000.00	70	70	22.05	37.45	-150	24,300	3.45
6,825	-525	108	245.25	108	115.8	4100.00	73.55	92.75	41.1	70	-75	6,000	0.88
14,925	675	65.8	188.3	63.45	68.9	4200.00	105	151.5	71.9	121.9	-675	5,925	0.4
17,175	75	37.35	131	35.75	38.4	4300.00	160	216.9	112	190.4	-450	10,875	0.63
11,925	75	21.55	85	18.9	22.1	4400.00	200.9	264.75	200.9	264.75	75	2,100	0.18
17,850	900	17.4	53.5	10.15	13.5	4500.00	260	367.75	260	357.95	-300	8,175	0.46
19,425	3,525	12.3	31.95	6.1	8.4	4600.00	479.9	479.9	456.35	456.35	-75	1,200	0.06
9,750	-1,050	6.5	8.55	1.65	3.9	4700.00	520	520	520	520	0	225	0.02
20,700	375	3.4	8	1.85	2.4	4800.00	no data
600	0				6.5	4900.00	no data
36,525	2,400	3.1	7	1.85	2.4	5000.00	847.65	853.35	847.65	853.35	-75	1,125	0.03
75	0				55.15	5100.00				559	0	75	1
2,325	1,125	3.05	3.85	3.05	3.85	5200.00	no data
1,275	0	2	2	2	2	5300.00	no data
11,400	0				1.1	5500.00	no data
75	0				4	5600.00	no data
						6000.00	1900	1900	1876.85	1876.85	0	225
4,875	-600	1.5	1.5	1.5	1.5	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				10.2	0	975
						3100.00				3	0	2,400
						3200.00				15	0	75
						3300.00	3	3.5	3	3.5	-375	1,500
						3400.00	4	4.25	4	4.25	-750	1,425
						3500.00	5.4	6.6	4.7	6.15	-975	14,100
						3600.00				12	0	7,200
						3700.00	10.05	10.05	10	10	75	1,350
750	75	314.4	314.4	314.35	314.4	3800.00	22.05	29.45	17.3	22.25	225	18,225	24.3
3,900	0	220.9	220.9	220.9	220.9	3900.00	35	48	27.35	48	-1,125	6,450	1.65
9,450	-150	124.85	211.55	124.8	156.1	4000.00	89.95	90	53.25	64.65	-1,800	24,450	2.59
7,350	-1,500	108.05	142	90.85	103.3	4100.00	144.95	145	83.15	107	-675	6,075	0.83
14,250	-3,075	64.9	95.85	53.9	61.65	4200.00	180.6	180.6	168.85	168.85	-150	6,600	0.46
17,100	1,275	38.3	60.9	32.55	36.5	4300.00	235.85	265.3	235.85	240.6	-375	11,325	0.66
11,850	-1,725	27.6	34.15	19.7	21.55	4400.00	364.4	364.4	341.85	341.85	0	2,025	0.17
16,950	1,650	14.75	25.5	11.65	13.75	4500.00	422.45	430.9	400.35	430.9	-225	8,475	0.5
15,900	-600	9.85	16	8	8	4600.00	498.85	498.85	498.85	498.85	75	1,275	0.08
10,800	-600	7.3	7.3	6.05	6.75	4700.00				545.35	0	225	0.02
20,325	0				3.75	4800.00	no data
600	0				6.5	4900.00	no data
34,125	-1,350	4.15	5.6	2.75	3.15	5000.00				907.25	0	1,200	0.04
75	0				55.15	5100.00				559	0	75	1
1,200	0	3.05	3.05	3.05	3.05	5200.00	no data
1,275	0				0.55	5300.00	no data
11,400	0				1.1	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,475	-75	1.15	1.15	1.15	1.15	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				10.2	0	975
						3100.00	3	3	3	3	-75	2,400
						3200.00				15	0	75
						3300.00	6	6	5.1	5.1	-450	1,875
						3400.00	7.85	7.85	6.5	6.5	-675	2,175
						3500.00	15	15	8.3	9.25	-75	15,075
						3600.00	15.65	16	12	12	2,625	7,200
						3700.00	25	26	18	18	-150	1,275
675	0	314.9	314.9	314.9	314.9	3800.00	39.95	42	27	33.65	-2,700	18,000	26.67
3,900	-150	280	280	227.95	229.75	3900.00	65	65	44.9	54.95	450	7,575	1.94
9,600	150	200	234.3	151.15	163.65	4000.00	80.15	100	69.5	89.65	-6,975	26,250	2.73
8,850	-1,575	137.05	180	101.15	111.7	4100.00	127	148.5	100.15	134	-1,425	6,750	0.76
17,325	-825	113.05	130	63.3	69.7	4200.00	180	206.05	148.95	191.45	-2,175	6,750	0.39
15,825	1,275	60.9	88	38.55	41.35	4300.00				195	0	11,700	0.74
13,575	-375	56.1	56.1	21.5	24.1	4400.00	295.3	317.45	295.3	317.45	0	2,025	0.15
15,300	-4,725	37	37	14	14.75	4500.00	427.8	427.8	427.8	427.8	-75	8,700	0.57
16,500	-525	14.75	22.05	9	9.85	4600.00	444	482.2	444	482.2	-150	1,200	0.07
11,400	1,800	10.25	15.45	6.95	7.25	4700.00				545.35	0	225	0.02
20,325	-900	8	9.35	3.25	3.75	4800.00	no data
600	0				6.5	4900.00	no data
35,475	375	5.6	6.6	3.5	4.15	5000.00				907.25	0	1,200	0.03
75	0				55.15	5100.00				559	0	75	1
1,200	-150	3.05	3.05	2.9	3	5200.00	no data
1,275	0	0.55	0.55	0.55	0.55	5300.00	no data
11,400	-75	1.1	1.1	1.1	1.1	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,550	0				1.55	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				10.2	0	975
						3100.00	13	13	13	13	75	2,475
						3200.00				15	0	75
						3300.00	15	15	3.5	4.5	600	2,325
						3400.00	14	14	7	7.85	2,475	2,850
						3500.00	60.9	60.9	10	10.95	4,575	15,150
						3600.00	75	75	11	15.65	3,825	4,575
						3700.00	60.85	60.85	19	23.15	1,050	1,425
675	0	156.9	346.15	156.9	346.15	3800.00	149	149	32	34.95	9,900	20,700	30.67
4,050	0	94.55	340	94.55	330.85	3900.00	135	140.95	48	49.9	2,850	7,125	1.76
9,450	-2,550	61.7	265	57	245.9	4000.00	290.25	301	70	74.5	7,500	33,225	3.52
10,425	5,325	69.6	194	64.15	184.3	4100.00	139.85	154	100.05	106	7,275	8,175	0.78
18,150	5,625	29.3	137.4	29.3	126.85	4200.00	229.5	230	139.15	146.75	3,525	8,925	0.49
14,550	5,625	36.9	92	26.3	85.85	4300.00	348.8	348.8	195	195	-300	11,700	0.8
13,950	7,650	18.6	61	15	56.1	4400.00	334.95	334.95	305.4	305.4	0	2,025	0.15
20,025	5,700	13	38.5	10.7	34.15	4500.00	500	500	348	348	75	8,775	0.44
17,025	450	8	24.6	7.75	22.5	4600.00	580.9	580.9	460	466.7	-150	1,350	0.08
9,600	1,050	6.75	18.1	6.05	13.9	4700.00	545.35	545.35	545.35	545.35	0	225	0.02
21,225	11,850	4.05	12.45	2	9.75	4800.00	no data
600	-75	5.7	6.5	5.7	6.5	4900.00	no data
35,100	-10,725	3.7	8	3.15	6.75	5000.00	907.2	907.25	907.2	907.25	-150	1,200	0.03
75	0				55.15	5100.00				559	0	75	1
1,350	-75	1	4.7	1	4.7	5200.00	no data
1,275	0				4.95	5300.00	no data
11,475	-675	2	3	2	3	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,550	0				1.55	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00	10.2	10.2	10.2	10.2	75	975
						3100.00	13.9	13.9	11	12	-150	2,400
						3200.00				15	0	75
						3300.00	18.95	31.55	17.05	22.85	1,050	1,725
						3400.00	26	37.15	26	37.15	300	375
						3500.00	75	75	30.65	50.9	-900	10,575
						3600.00	70.75	79.85	58.1	79.85	75	750
						3700.00	88.4	112.55	88.4	112.55	150	375
675	525	142.2	156.9	138.15	144.35	3800.00	132.2	180	106.75	147.15	-1,950	10,800	16
4,050	-600	120.05	124.8	80.1	104.45	3900.00	192.15	239.15	161.9	208	-600	4,275	1.06
12,000	4,350	142.95	143	55	68.4	4000.00	250	310	203.95	266.95	5,025	25,725	2.14
5,100	1,425	84	93.75	37	46.05	4100.00	310.15	342.3	310.15	342.3	0	900	0.18
12,525	600	50.15	59.25	23.1	28.75	4200.00	415.85	430.45	398.35	398.35	-150	5,400	0.43
8,925	-750	27	27.05	14.35	18.75	4300.00	514.8	514.8	491.2	491.2	0	12,000	1.34
6,300	225	29.1	29.1	10.15	13.7	4400.00				500	0	2,025	0.32
14,325	-825	20	20	8.1	9.55	4500.00	631.1	668.65	631.1	668.65	0	8,700	0.61
16,575	-1,950	14.25	14.25	5.95	6.5	4600.00	761.2	795.15	761.2	795.15	0	1,500	0.09
8,550	150	7.3	8.2	5.05	5.05	4700.00	939.7	940	939.7	940	0	225	0.03
9,375	-225	5.05	5.8	4.5	5.8	4800.00	no data
675	0				5.7	4900.00	no data
45,825	-8,550	6.95	6.95	2.1	3.7	5000.00				845.3	0	1,350	0.03
75	0				55.15	5100.00				559	0	75	1
1,425	-75	1	1	1	1	5200.00	no data
1,275	0				4.95	5300.00	no data
12,150	0				2.4	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,550	0	1.55	1.55	1.55	1.55	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00	8.55	10.1	8	10.05	825	900
						3100.00	17.35	22.55	11.2	14	2,550	2,550
						3200.00	15	15	15	15	75	75
						3300.00	13.25	44.15	13.25	21.05	150	675
						3400.00	25.35	25.35	25.35	25.35	75	75
						3500.00	40	103.15	35	52.25	1,950	11,475
						3600.00	74.75	74.85	74.75	74.75	225	675
						3700.00	116.2	116.3	78.2	88	225	225
150	150	156.65	197.1	156.65	197.1	3800.00	100	235	100	136.1	9,000	12,750	85
4,650	4,650	175	198	96	145.75	3900.00	70.2	290	70.2	184.3	3,900	4,875	1.05
7,650	6,675	110	155	66	109.15	4000.00	142	359	119.35	240.8	1,500	20,700	2.71
3,675	3,150	157.5	158	44.7	77.9	4100.00	195.3	419.5	195.3	281	300	900	0.24
11,925	5,775	90	102.9	30.15	54.25	4200.00	235.15	429.1	235.15	393	-75	5,550	0.47
9,675	-2,475	65	65	21.15	37.15	4300.00	302	611.2	302	471.7	-450	12,000	1.24
6,075	0	40	40	17.3	29.1	4400.00	500	500	500	500	0	2,025	0.33
15,150	-1,200	44	44	12.65	20.25	4500.00	565.4	731.3	565.4	639.6	-225	8,700	0.57
18,525	975	13.05	20.35	9.8	15.35	4600.00	844	855.2	700	700	-150	1,500	0.08
8,400	-825	11	13.4	7.65	13.4	4700.00				506.2	0	225	0.03
9,600	-525	10	10	3.5	8.45	4800.00	no data
675	0	5.7	5.7	5.7	5.7	4900.00	no data
54,375	-8,775	8.95	9	4.75	6.15	5000.00				845.3	0	1,350	0.02
75	0				55.15	5100.00				559	0	75	1
1,500	-375	4.35	4.35	2	3.7	5200.00	no data
1,275	0				4.95	5300.00	no data
12,150	-225	3.55	4	2.4	2.4	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,550	-150	2	2	2	2	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00				12.55	0	525
						3500.00	20.05	25.25	20.05	22.6	3,000	9,525
						3600.00	16.6	16.6	16.6	16.6	0	450
						3800.00	41	76	32	66.95	-525	3,750
						3900.00	40	105.5	40	100	-150	975
975	0				228.65	4000.00	65	140.6	63.65	140.6	-75	19,200	19.69
525	75	249.5	249.5	160.9	160.9	4100.00	141.6	181.75	139.6	181.75	150	600	1.14
6,150	600	152	195.75	95	99.75	4200.00	164	187.2	124.6	187.2	0	5,625	0.91
12,150	3,225	99.25	138.4	59.4	69.85	4300.00	193.6	316.85	193.6	302.95	-150	12,450	1.02
6,075	525	85	100	38.1	44.15	4400.00	241.65	241.65	241.65	241.65	0	2,025	0.33
16,350	150	56	76.4	26.05	34.45	4500.00	320	458.55	320	458.5	-75	8,925	0.55
17,550	4,725	45	55.05	18.15	25	4600.00	496.55	496.6	496.45	496.45	-225	1,650	0.09
9,225	-600	23.5	42	11.5	14	4700.00				506.2	0	225	0.02
10,125	675	25	30.05	10.15	12.4	4800.00	no data
675	0	18.3	18.3	8	8.5	4900.00	no data
63,150	25,575	11.8	19.55	7.3	9.05	5000.00				845.3	0	1,350	0.02
75	0				55.15	5100.00				559	0	75	1
1,875	0	4.35	4.35	4.35	4.35	5200.00	no data
1,275	0				4.95	5300.00	no data
12,375	-1,125	5.55	7.8	3.1	5.85	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,700	-75	1.6	1.6	1.6	1.6	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00				12.55	0	525
						3500.00	20.05	20.05	20.05	20.05	-75	6,525
						3600.00	27	27	27	27	0	450
						3800.00	55.2	57.5	45.05	48.8	-2,550	4,275
						3900.00	64	81.65	64	70	0	1,125
975	0	228.65	228.65	228.65	228.65	4000.00	108.85	125	95	99.1	0	19,275	19.77
450	-225	160.35	200	160	200	4100.00	134.95	156.65	121.45	121.45	75	450	1
5,550	225	138.9	145	110	126.5	4200.00	188.85	200	174	174	0	5,625	1.01
8,925	450	89.15	96.3	76.5	89.9	4300.00	249	284.05	249	258.8	-75	12,600	1.41
5,550	0	60	67	60	65	4400.00	345.25	345.25	310	310	-75	2,025	0.36
16,200	-300	41	46.8	38	45	4500.00	445	445	393.05	393.05	-225	9,000	0.56
12,825	600	42	42	25	35.65	4600.00				386.85	0	1,875	0.15
9,825	-225	20	28	20	23.5	4700.00				506.2	0	225	0.02
9,450	-450	18.35	18.35	10.05	15.3	4800.00	no data
675	0				12.75	4900.00	no data
37,575	-825	11.1	12	8.2	9	5000.00				845.3	0	1,350	0.04
75	0				55.15	5100.00				559	0	75	1
1,875	0				3.15	5200.00	no data
1,275	0	0.5	4.95	0.5	4.95	5300.00	no data
13,500	0				4	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,775	0	2	2.5	2	2.5	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00				12.55	0	525
						3500.00	24	24	5.05	5.05	0	6,600
						3600.00				21.1	0	450
						3800.00	45.5	60	45.45	60	825	6,825
						3900.00				97.75	0	1,125
975	75	256.5	264.85	256.5	264.8	4000.00	132.45	132.45	89	122.85	-900	19,275	19.77
675	-75	198.35	219.95	189	189	4100.00				100.4	0	375	0.56
5,325	600	126.4	170	115.05	121.05	4200.00	169.2	218.1	169.2	218.1	-450	5,625	1.06
8,475	300	89	123.55	80.9	84.1	4300.00	239.15	280.65	230	280.65	-75	12,675	1.5
5,550	-150	61	81.25	60	63	4400.00	350.95	350.95	300	300	75	2,100	0.38
16,500	975	41.25	60.3	40	40.4	4500.00	421.4	435.6	384.6	435.5	0	9,225	0.56
12,225	900	36.75	40.6	27.05	27.05	4600.00				386.85	0	1,875	0.15
10,050	75	30	30	26.15	27	4700.00				506.2	0	225	0.02
9,900	0	19	20	19	20	4800.00	no data
675	0				12.75	4900.00	no data
38,400	1,050	11	13	9	9.6	5000.00	845.25	845.3	845.25	845.3	75	1,350	0.04
75	0				55.15	5100.00				559	0	75	1
1,875	0	7	7	3.15	3.15	5200.00	no data
1,275	0				10.75	5300.00	no data
13,500	-75	4	4.5	4	4	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,775	0				2.6	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00	12.55	12.55	12.55	12.55	-75	525
						3500.00	25	27.25	20.95	25	-1,350	6,600
						3600.00	21.1	21.1	21.1	21.1	75	450
						3800.00	57.75	75	57.75	75	375	6,000
						3900.00	95	100	90	97.75	-225	1,125
900	75	230	230	213.3	213.3	4000.00	130	145	120.05	134.8	-225	20,175	22.42
750	600	150	170.05	150	170	4100.00				100.4	0	375	0.5
4,725	1,125	156.05	156.05	117.35	124.2	4200.00				152.35	0	6,075	1.29
8,175	1,200	95	95	80.1	85.1	4300.00	275.6	314.5	275.6	312.45	-150	12,750	1.56
5,700	900	62.65	64.7	57.1	60.45	4400.00	376.35	383.4	355.6	363.1	0	2,025	0.36
15,525	375	50.05	51	42	44.25	4500.00	455.55	471	450	450	-75	9,225	0.59
11,325	600	21.75	40.5	21.75	36.75	4600.00				386.85	0	1,875	0.17
9,975	-750	35	35	21.35	27.95	4700.00				506.2	0	225	0.02
9,900	-1,125	12.55	25	12.55	18.2	4800.00	no data
675	-150	15	15	12.75	12.75	4900.00	no data
37,350	2,850	22	22	10.5	11.05	5000.00	905.9	910	905.9	910	-150	1,275	0.03
75	0				55.15	5100.00				559	0	75	1
1,875	-150	7.65	10	7.65	10	5200.00	no data
1,275	0				10.75	5300.00	no data
13,575	-150	5.85	6.2	5.85	6.2	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,775	0				2.6	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00				7.95	0	600
						3500.00	16	16.25	14	14	450	7,950
						3600.00	21.1	21.1	21.1	21.1	225	375
						3800.00				42	0	5,625
						3900.00				59	0	1,350
825	0				375.3	4000.00	80	87.5	78.25	85.6	-375	20,400	24.73
150	0				583.95	4100.00	100.4	100.4	100.4	100.4	0	375	2.5
3,600	75	220	220	189	200	4200.00	126.9	152.35	126.9	152.35	75	6,075	1.69
6,975	825	156.35	158.65	135.35	143.8	4300.00	175	227.75	175	210.4	-675	12,900	1.85
4,800	0	135.5	135.5	96.9	105.05	4400.00	211.8	240	211.8	240	75	2,025	0.42
15,150	1,200	96.1	96.1	79.55	80.95	4500.00	335.65	355.55	335.6	355.55	-150	9,300	0.61
10,725	2,100	93.1	93.1	60.6	64.2	4600.00	386.85	386.85	386.85	386.85	-75	1,875	0.17
10,725	-375	65.75	65.75	45	49.15	4700.00	506.25	506.25	506.2	506.2	-75	225	0.02
11,025	-225	38.3	42.95	33	33.7	4800.00	no data
825	0	35	35	28	28.95	4900.00	no data
34,500	2,250	25	25	20	20.55	5000.00				680	0	1,425	0.04
75	0				55.15	5100.00				559	0	75	1
2,025	-75	9.25	9.25	9.25	9.25	5200.00	no data
1,275	0				10.75	5300.00	no data
13,725	-75	7	7.15	6.7	7	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,775	0	2.6	2.6	2.6	2.6	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00				7.95	0	600
						3500.00	11	11	10	10.5	75	7,500
						3600.00				18.65	0	150
						3800.00				42	0	5,625
						3900.00				59	0	1,350
825	-75	375.3	375.3	375.3	375.3	4000.00	78.95	78.95	55	58.6	-225	20,775	25.18
150	0				583.95	4100.00	87.15	87.15	85	85	-75	375	2.5
3,525	0	249.6	280.8	223.45	280.8	4200.00	133.5	133.5	97.6	97.6	-150	6,000	1.7
6,150	-75	180.4	185	180.4	185	4300.00	169.6	178.75	169.55	175	0	13,575	2.21
4,800	225	139.1	175.8	138	160.1	4400.00	236.75	236.75	200	200	0	1,950	0.41
13,950	-600	100	137.2	96.35	126.1	4500.00	276.95	307.05	250	250	-150	9,450	0.68
8,625	-375	67.05	105.2	59	93.15	4600.00				330.95	0	1,950	0.23
11,100	-2,250	55	72	51.2	68.45	4700.00				340.7	0	300	0.03
11,250	-375	41.9	59	39.35	52.05	4800.00	no data
825	75	41	41	41	41	4900.00	no data
32,250	300	27	32.95	22	29.8	5000.00	680	680	680	680	-75	1,425	0.04
75	0				55.15	5100.00				559	0	75	1
2,100	0				22	5200.00	no data
1,275	0				10.75	5300.00	no data
13,800	-1,350	7.15	7.2	6.05	7.2	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,775	0				7	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00	7.95	7.95	7.95	7.95	150	600
						3500.00	20	20	13.95	15.7	-75	7,425
						3600.00				18.65	0	150
						3800.00				42	0	5,625
						3900.00				59	0	1,350
900	0				437.9	4000.00	85	86.55	60	70.05	-75	21,000	23.33
150	0				583.95	4100.00				99	0	450	3
3,525	-75	255	255	255	255	4200.00	150	150	114.3	130	75	6,150	1.74
6,225	75	185	185	185	185	4300.00	173.7	200	144.25	164.1	-525	13,575	2.18
4,575	450	147.15	167.65	138.15	152.95	4400.00	250	250	242.45	242.45	225	1,950	0.43
14,550	150	105.65	134.95	104.75	109	4500.00	323.2	323.2	261	283.25	0	9,600	0.66
9,000	75	87.5	100	78.85	84	4600.00				330.95	0	1,950	0.22
13,350	225	64	81.9	56.85	56.85	4700.00				340.7	0	300	0.02
11,625	150	51.7	52	45.35	52	4800.00	no data
750	0	46.55	46.55	46.55	46.55	4900.00	no data
31,950	0	33.2	38.05	27	29.55	5000.00	720	720	720	720	75	1,500	0.05
75	0				55.15	5100.00				559	0	75	1
2,100	-150	19	22	19	22	5200.00	no data
1,275	75	10.75	10.75	10.75	10.75	5300.00	no data
15,150	975	8.45	10.65	8	8	5500.00	no data
75	0				4	5600.00	no data
						6000.00				1830	0	225
5,775	-75	7.15	7.15	7	7	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00				3.65	0	75
						3300.00				11.1	0	450
						3500.00	20	20.85	17.5	18.2	4,350	7,500
						3600.00				18.65	0	150
						3800.00	42	42	42	42	0	5,625
						3900.00	59.5	62	45	59	1,125	1,350
900	0				437.9	4000.00	73	80.95	63.25	80.95	-600	21,075	23.42
150	0				583.95	4100.00	99	99	99	99	75	450	3
3,600	0	274.8	274.8	274.8	274.8	4200.00	124.65	125	120	120	0	6,075	1.69
6,150	-75	224.25	241.4	190	190	4300.00	152.2	188.95	147.1	173.7	-675	14,100	2.29
4,125	0	170	175	170	175	4400.00	210	210	210	210	0	1,725	0.42
14,400	375	130	150	110	117.5	4500.00	280	306	268	292	-75	9,600	0.67
8,925	-600	107.05	113.5	86	87	4600.00	330.95	330.95	330.95	330.95	0	1,950	0.22
13,125	-225	82	82	65.15	65.15	4700.00				340.7	0	300	0.02
11,475	-150	49.75	61.35	49.75	51	4800.00	no data
750	0	56.95	56.95	42.7	42.7	4900.00	no data
31,950	-600	40	40	29.8	33.15	5000.00				629.2	0	1,425	0.04
75	0				55.15	5100.00				559	0	75	1
2,250	-375	21	21	19	19	5200.00	no data
1,200	0				35	5300.00	no data
14,175	-1,800	10.1	12	9.5	10	5500.00	no data
75	75	4	4	4	4	5600.00	no data
						6000.00				1830	0	225
5,850	0				8.5	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3000.00	3.65	3.65	3.65	3.65	75	75
						3300.00	11.1	11.1	11.1	11.1	75	450
						3500.00	20	20	20	20	-75	3,150
						3600.00				18.65	0	150
						3800.00	50	50	50	50	0	5,625
						3900.00	52	60	52	60	75	225
900	0	437.9	437.9	437.9	437.9	4000.00	59.9	85	59.9	65.25	0	21,675	24.08
150	0				583.95	4100.00	97.95	98	80	80	150	375	2.5
3,600	0				441	4200.00	109.65	150	90.95	123	150	6,075	1.69
6,225	0	242.05	242.05	212.9	212.9	4300.00	142.05	183	135.95	139.5	300	14,775	2.37
4,125	0	233.15	233.15	194.25	197.95	4400.00	175	175	175	175	0	1,725	0.42
14,025	300	178.6	180	132.05	165	4500.00	220	290.65	220	240.45	-150	9,675	0.69
9,525	-75	127	128.15	107.2	121.95	4600.00	340	361.3	315	315	0	1,950	0.2
13,350	-600	124	124	81.8	99.25	4700.00	340.7	340.7	340.7	340.7	-75	300	0.02
11,625	-225	79	85.05	64.5	74.3	4800.00	no data
750	-75	60	63.9	60	63.9	4900.00	no data
32,550	825	59.35	62	38.5	43.35	5000.00	584.9	683.4	584.9	629.2	75	1,425	0.04
75	0				55.15	5100.00				559	0	75	1
2,625	-75	27.25	27.25	27.25	27.25	5200.00	no data
1,200	0				35	5300.00	no data
15,975	900	19.1	19.1	13.65	13.65	5500.00	no data
						6000.00				1830	0	225
5,850	-75	8	8.5	8	8.5	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3300.00				18.5	0	375
						3500.00				8.95	0	3,225
						3600.00	18.65	18.65	18.65	18.65	0	150
						3800.00	25	27.65	23.3	27.65	-75	5,625
						3900.00				60	0	150
900	375	606.15	606.15	530.35	530.45	4000.00	49	60	41	59.05	1,200	21,675	24.08
150	0				583.95	4100.00	51.5	89.95	51.5	67.55	75	225	1.5
3,600	-75	441	441	441	441	4200.00	83.8	104.1	83.8	100.4	0	5,925	1.65
6,225	0				284.65	4300.00	93.7	134.6	93.7	126.55	1,425	14,475	2.33
4,125	0	250	250	250	250	4400.00	125.45	175.5	125.45	174.9	675	1,725	0.42
13,725	-225	260	273.55	196	199.7	4500.00	169.3	225	160	219.7	-150	9,825	0.72
9,600	75	215	215	155	159.8	4600.00	237.65	281.3	224.9	281.3	-225	1,950	0.2
13,950	1,725	175.1	181.15	120.3	123.4	4700.00	340.7	340.7	340.7	340.7	0	375	0.03
11,850	150	140.05	140.05	93.25	96.45	4800.00	no data
825	-75	90	90.8	90	90.8	4900.00	no data
31,725	-150	90	90	56.85	58.75	5000.00				584.9	0	1,350	0.04
75	0	55.15	55.15	55.15	55.15	5100.00				559	0	75	1
2,700	-450	42.1	42.1	41	41	5200.00	no data
1,200	-75	35	35	35	35	5300.00	no data
15,075	-675	22.65	24.45	18.25	18.25	5500.00	no data
						6000.00				1830	0	225
5,925	75	8.95	8.95	8.95	8.95	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3300.00				18.5	0	375
						3500.00	5.95	8.95	5.95	8.95	450	3,225
						3600.00				20.25	0	150
						3800.00	37	37	17.25	29.5	-600	5,700
						3900.00				60	0	150
525	150	542.95	546.05	513.4	546.05	4000.00	57	61.65	47	48.8	-300	20,475	39
150	0				583.95	4100.00				62.75	0	150	1
3,675	0				496.95	4200.00	97	97	97	97	0	5,925	1.61
6,225	75	332.2	332.2	284.65	284.65	4300.00	120	141.05	99.9	104.9	450	13,050	2.1
4,125	0				350	4400.00	195.5	195.5	135.25	135.25	75	1,050	0.25
13,950	225	220.75	255	220.75	237.65	4500.00	220	232.7	180	182.75	300	9,975	0.72
9,525	-300	195	222	169.35	201.05	4600.00	280.95	295.35	240	240	375	2,175	0.23
12,225	-975	140.2	179.05	138	161.3	4700.00				238.4	0	375	0.03
11,700	75	119.1	143.35	110	129.65	4800.00	no data
900	0	105	105	105	105	4900.00	no data
31,875	375	85	90	71.05	81.9	5000.00	584.9	584.9	584.9	584.9	75	1,350	0.04
75	0				97.05	5100.00				559	0	75	1
3,150	-75	41	50	41	50	5200.00	no data
1,275	0				49.75	5300.00	no data
15,750	0	27.05	33.95	24	24.85	5500.00	no data
						6000.00				1830	0	225
5,850	-150	7.8	8.95	7.8	8.95	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3300.00				18.5	0	375
						3500.00	15	15.1	6.05	6.05	-75	2,775
						3600.00				20.25	0	150
						3800.00				44	0	6,300
						3900.00				60	0	150
375	0	634.7	650	576	580.6	4000.00	45	60.1	39	53.05	1,575	20,775	55.4
150	0				583.95	4100.00				62.75	0	150	1
3,675	-75	496.95	496.95	496.95	496.95	4200.00	95.3	97.75	64.9	97	-675	5,925	1.61
6,150	-150	406.4	406.4	345.15	350.65	4300.00	105	135.55	88.25	119.3	225	12,600	2.05
4,125	900	342.1	374.15	322	350	4400.00	115	148.5	115	148.5	-150	975	0.24
13,725	75	269.55	343	215	242.95	4500.00	171	233.2	150	205.15	150	9,675	0.7
9,825	1,050	204.3	298.8	178.9	198.05	4600.00	242	280.05	215	259.85	450	1,800	0.18
13,200	1,875	182.95	248.95	144	159.85	4700.00	324.9	324.9	238.4	238.4	75	375	0.03
11,625	1,425	146.75	208.9	111.9	129.9	4800.00	no data
900	375	130	145	104.95	105.6	4900.00	no data
31,500	600	87.95	138	73.5	84.4	5000.00	552.6	552.9	540.65	540.7	150	1,275	0.04
75	75	97.05	97.05	97.05	97.05	5100.00				559	0	75	1
3,225	-150	51.7	51.7	41.1	41.1	5200.00	no data
1,275	75	51	51	49.75	49.75	5300.00	no data
15,750	1,800	30	47.1	24	27.2	5500.00	no data
						6000.00				1830	0	225
6,000	2,025	8.05	12.5	6	6.1	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3300.00				18.5	0	375
						3500.00				11	0	2,850
						3600.00				20.25	0	150
						3800.00	45.9	45.9	44	44	0	6,300
						3900.00				60	0	150
375	0	678.35	678.35	678.35	678.35	4000.00	54.5	56.2	42.3	54.55	1,200	19,200	51.2
150	0	612.85	612.85	583.95	583.95	4100.00	62.75	62.75	62.75	62.75	75	150	1
3,750	75	494.3	494.3	494.3	494.3	4200.00	86.3	95.3	73.8	92.4	2,850	6,600	1.76
6,300	0	412.9	412.9	412.9	412.9	4300.00	109.1	126	92.4	118.35	150	12,375	1.96
3,225	-300	339	361.2	326.7	326.85	4400.00	134.8	140.2	121.7	128.65	825	1,125	0.35
13,650	-675	284.55	322.9	232.75	234.5	4500.00	210	210.1	153.9	205.5	3,225	9,525	0.7
8,775	2,250	216.7	265	194	198.95	4600.00	240	255	195.1	242	825	1,350	0.15
11,325	4,725	183.05	225.3	151.9	157.55	4700.00	250	324.9	250	324.9	225	300	0.03
10,200	150	123.25	176.95	123.25	127.2	4800.00	no data
525	300	140	140	105	105	4900.00	no data
30,900	2,925	89.95	119.6	80.55	82.85	5000.00	507.95	507.95	490.4	490.4	75	1,125	0.04
						5100.00				559	0	75
3,375	75	75	75	50	51.7	5200.00	no data
1,200	0	83.3	83.3	55.6	55.65	5300.00	no data
13,950	750	49.95	49.95	24	25.75	5500.00	no data
						6000.00				1830	0	225
3,975	600	13.95	15.05	7.5	7.85	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3300.00				18.5	0	375
						3500.00	15.9	16.8	11	11	2,250	2,850
						3600.00				20.25	0	150
						3800.00				47.95	0	6,300
						3900.00				60	0	150
375	150	700.05	700.05	582.9	582.9	4000.00	62.1	62.1	39.65	53.4	4,500	18,000	48
150	0				111.4	4100.00				95.4	0	75	0.5
3,675	0	465.05	474	465.05	474	4200.00	100	100	69	94.95	300	3,750	1.02
6,300	75	360	443	360	443	4300.00	117	132	89.75	125.9	6,975	12,225	1.94
3,525	-300	328.3	372.65	297.45	297.45	4400.00	134.7	171.5	133.1	171.5	225	300	0.09
14,325	-3,300	268.75	323	231.5	238.5	4500.00	220	220	161.15	210	1,875	6,300	0.44
6,525	3,675	228.3	270	197	199.4	4600.00	254.25	254.25	215	248	525	525	0.08
6,600	2,325	196.85	226	159	161.55	4700.00	265	265	265	265	75	75	0.01
10,050	2,625	159.95	186.05	130	132.5	4800.00	no data
225	225	135	149	123	123	4900.00	no data
27,975	7,275	100	126.2	82.1	87.45	5000.00	532.25	532.25	475.4	509.2	-375	1,050	0.04
						5100.00	559	559	559	559	75	75
3,300	825	87	87	62.05	65	5200.00	no data
1,200	0				53.85	5300.00	no data
13,200	2,925	38.45	46.05	27.3	29.3	5500.00	no data
						6000.00				1830	0	225
3,375	-675	10.95	14	7.75	7.75	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3300.00	15	18.55	8	18.5	0	375
						3500.00	20	21.4	14.7	19.3	150	600
						3600.00	29.3	29.3	20.25	20.25	0	150
						3800.00	70.05	70.35	43.95	47.95	5,100	6,300
						3900.00	70	70	60	60	75	150
225	0	558.15	558.15	558.15	558.15	4000.00	147.1	147.1	72.7	78.35	8,925	13,500	60
150	0				111.4	4100.00	95.4	95.4	95.4	95.4	75	75	0.5
3,675	-150	280	439.75	279.95	421.25	4200.00	240	240	112.25	118.05	2,100	3,450	0.94
6,225	1,350	224.95	380.75	224.95	356.55	4300.00	271.15	271.15	150	161.05	5,025	5,250	0.84
3,825	1,950	156.85	320.1	155	297.45	4400.00	291.75	291.75	291.75	291.75	75	75	0.02
17,625	5,925	121.2	275	117	256.2	4500.00	376	376	236	249.9	2,325	4,425	0.25
2,850	2,775	150	230.05	149.2	216.95	4600.00	no data
4,275	3,675	105	186.8	105	178.85	4700.00	no data
7,425	7,050	62.75	158.65	56.7	146	4800.00	no data
20,700	12,075	32.75	107	32.75	99.8	5000.00	740.75	743.2	620	620	75	1,425	0.07
2,475	2,250	40	71.2	40	66.75	5200.00	no data
1,200	1,200	35	55	35	53.85	5300.00	no data
10,275	9,600	14.7	37	12.95	35.1	5500.00	no data
						6000.00				1830	0	225
4,050	4,050	13	13.65	2.55	10.6	6100.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3500.00	99	99	80	84.75	150	150
						3600.00	133.85	133.85	133.85	133.85	75	75
						3800.00	151.65	211.45	151.65	177.1	825	1,275
						3900.00	205	240	205	240	0	75
225	0				350	4000.00	239.95	305	239.95	279	675	5,175	23
75	75	79.5	79.5	79.5	79.5	4100.00	no data
3,225	3,075	175	175	100	135	4200.00	350	394.4	350	394.4	375	825	0.26
1,425	900	169	169	89.95	103.65	4300.00				100.1	0	75	0.05
750	375	158	158	67	79.1	4400.00	no data
7,950	3,450	124.95	124.95	55.45	69.85	4500.00	625	625	625	625	75	2,100	0.26
75	75	160.8	160.8	160.8	160.8	4600.00	no data
525	0				80.8	4700.00	no data
300	75	40.05	45	40.05	42.55	4800.00	no data
8,925	1,500	40	40	20.1	20.9	5000.00	1010.55	1100	1004.6	1050	600	1,650	0.18
225	0				50	5200.00	no data
600	0				27	5500.00	no data
						6000.00	1810	1830	1810	1830	225	225

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3800.00	92.7	145	92.7	138.1	450	450
						3900.00				200	0	75
225	0				350	4000.00	206.85	271	206.85	240.6	150	4,500	20
150	0				200	4200.00	333	333	300	300	375	450	3
525	75	188.35	188.35	188.35	188.35	4300.00				100.1	0	75	0.14
375	0				158.85	4400.00	no data
4,500	525	132	132	91.05	110.3	4500.00	520	530	511	511	300	2,025	0.45
525	0	70	80.8	70	80.8	4700.00	no data
225	0				70	4800.00	no data
7,425	450	37.05	39.9	36	39.9	5000.00	940	957.25	940	957.25	0	1,050	0.14
225	0	50	50	50	50	5200.00	no data
600	75	27	27	27	27	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3900.00				200	0	75
225	75	350	350	350	350	4000.00	189	195	150	188.95	150	4,350	19.33
150	0				200	4200.00				290	0	75	0.5
450	0	204.75	204.75	204.75	204.75	4300.00				100.1	0	75	0.17
375	0				158.85	4400.00	no data
3,975	225	130.15	165.05	120.2	124.75	4500.00	375	535	375	535	75	1,725	0.43
525	225	112	112	98.3	98.3	4700.00	no data
225	150	90	90	70	70	4800.00	no data
6,975	975	42.1	55.7	40	47.1	5000.00	811	811	811	811	75	1,050	0.15
225	0				60	5200.00	no data
525	-75	30	30	18	23.25	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3900.00				200	0	75
150	75	340	340	340	340	4000.00	200	202	180.75	196.2	150	4,200	28
150	150	200	200	200	200	4200.00	290	290	290	290	0	75	0.5
450	375	150.95	184	150.95	184	4300.00				100.1	0	75	0.17
375	0	196.4	196.4	150	158.85	4400.00	no data
3,750	1,425	100.05	175	100.05	139.7	4500.00				510.95	0	1,650	0.44
300	225	100	100	100	100	4700.00	no data
75	0				94.95	4800.00	no data
6,000	1,500	36	56	36	50	5000.00	960	960	960	960	75	975	0.16
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						3900.00	200	200	200	200	75	75
75	0				451	4000.00	225	241.8	214.95	241.8	300	4,050	54
						4200.00	350	350	350	350	75	75
75	75	150.45	150.45	150.45	150.45	4300.00				100.1	0	75	1
375	225	140.05	140.05	115.7	115.7	4400.00	no data
2,325	150	110	110	87.3	105	4500.00				510.95	0	1,650	0.71
75	0				100	4700.00	no data
75	0				94.95	4800.00	no data
4,500	150	28.55	40	28.55	36.5	5000.00	880	935.35	880	935.35	150	900	0.2
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
75	0				451	4000.00	200	200	135.05	175	75	3,750	50
						4300.00				100.1	0	75
150	75	168.95	168.95	168.95	168.95	4400.00	no data
2,175	150	171.2	185.65	164.95	164.95	4500.00				510.95	0	1,650	0.76
75	75	100	100	100	100	4700.00	no data
75	75	94.95	94.95	94.95	94.95	4800.00	no data
4,350	300	58.75	77.5	50	50.1	5000.00	748.05	883.05	748	842.05	75	750	0.17
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
75	0				451	4000.00	200	200	200	200	75	3,675	49
						4300.00				100.1	0	75
75	0				120	4400.00	no data
2,025	675	124.9	214.4	124.9	200.75	4500.00	515.75	520.2	487.1	510.95	-1,050	1,650	0.81
4,050	-150	44	58.75	44	51.85	5000.00	925	925	881.05	883.05	-375	675	0.17
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
75	75	451	451	451	451	4000.00	250	250	250	250	75	3,600	48
						4300.00				100.1	0	75
75	0	120	120	120	120	4400.00	no data
1,350	225	80.05	134.9	80.05	130	4500.00	577.9	590	577.9	590	150	2,700	2
4,200	525	44.85	46.95	38.1	44	5000.00				930.15	0	1,050	0.25
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00				300	0	3,525
						4300.00				100.1	0	75
75	0				172.3	4400.00	no data
1,125	0	149.95	149.95	149.95	149.95	4500.00	550	550	550	550	0	2,550	2.27
3,675	-150	75	75	43	45.7	5000.00	971.75	971.75	930.15	930.15	75	1,050	0.29
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	210	210	200	200	-225	3,750
						4300.00				100.1	0	75
75	0				172.3	4400.00	no data
1,125	0				152	4500.00				485	0	2,550	2.27
4,050	600	50	70	50	70	5000.00	834	834	834	834	75	975	0.24
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00				278	0	3,975
						4300.00				100.1	0	75
75	0				172.3	4400.00	no data
1,125	0				152	4500.00				485	0	2,550	2.27
3,450	225	99.95	100.05	80.05	80.05	5000.00				883.8	0	900	0.26
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	250	278	250	278	75	3,975
						4300.00				100.1	0	75
75	0				172.3	4400.00	no data
1,125	0				152	4500.00				485	0	2,550	2.27
3,225	225	79.95	84.95	79	81.65	5000.00	883.8	883.8	883.8	883.8	75	900	0.28
225	0				60	5200.00	no data
600	0				30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	225	225.1	210	225.1	300	3,900
						4300.00				100.1	0	75
75	75	172.3	172.3	172.3	172.3	4400.00	no data
1,125	750	142	152	142	152	4500.00				485	0	2,550	2.27
3,000	225	65.25	65.7	60	62.05	5000.00				595.15	0	825	0.28
225	0				60	5200.00	no data
600	75	30	30	30	30	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	151.1	200	151	186.05	675	3,600
						4300.00				100.1	0	75
375	0				350	4500.00	485	485	485	485	0	2,550	6.8
2,775	225	96.15	96.3	93.15	93.15	5000.00				595.15	0	825	0.3
225	0	60	60	60	60	5200.00	no data
525	0				50	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	115	235	111	219.5	75	2,925
						4300.00				100.1	0	75
375	225	258.9	350	258.9	350	4500.00	350	500	350	500	-75	2,550	6.8
2,550	525	152.7	152.7	87.95	88.1	5000.00				595.15	0	825	0.32
225	150	120	120	120	120	5200.00	no data
525	300	75.05	75.05	50	50	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	100.05	134	100.05	134	2,100	2,850
						4300.00				100.1	0	75
150	0				450.9	4500.00	250.05	350	250.05	309.75	2,550	2,625	17.5
2,025	1,350	182.2	190.55	175	175	5000.00	535.1	630	535.05	595.15	825	825	0.41
75	75	120.05	120.05	120.05	120.05	5200.00	no data
225	0				130	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	150	150	139.95	149.95	675	750
						4300.00				100.1	0	75
150	150	450.9	450.9	450.9	450.9	4500.00	390	390	390	390	75	75	0.5
675	225	260.2	310	226.6	250	5000.00	no data
225	150	129.95	149.95	129.95	130	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00				149.85	0	75
						4300.00				100.1	0	75
450	225	366.85	366.85	336.15	336.15	5000.00	no data
75	0				119.95	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4000.00	149.85	149.85	149.85	149.85	75	75
						4300.00				100.1	0	75
225	225	320.1	320.1	270.05	270.05	5000.00	no data
75	0				119.95	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00				100.1	0	75
75	0				119.95	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00				100.1	0	75
75	75	119.95	119.95	119.95	119.95	5500.00	no data

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00	100.1	100.1	100.1	100.1	0	75

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00				199	0	75

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00				199	0	75

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00				199	0	75

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00				199	0	75

Call						Strike Price	Put						PCR
OI	OI Change	Open	High	Low	LTP	Strike Price	Open	High	Low	LTP	OI Change	OI	PCR
						4300.00	199	199	199	199	75	75