info@tamealps.com +91 94145 70283

InterGlobe Aviation Limited (INDIGO) 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 1670.00 1639.00 1665.90 0.00% 213950 0.00 0.00
02 Aug 2021 1657.00 1674.90 1650.00 1663.15 0.96% 211863 3518.02 26.36
30 Jul 2021 1666.00 1674.50 1637.05 1647.35 -0.35% 451139 7467.83 35.08
29 Jul 2021 1675.00 1678.20 1640.30 1653.20 -0.85% 551479 9130.77 27.26
28 Jul 2021 1681.00 1699.75 1626.45 1667.45 -2.19% 2844402 47078.24 16.43
27 Jul 2021 1731.05 1749.70 1691.85 1704.85 -2.04% 612943 10526.88 34.70
26 Jul 2021 1727.00 1763.95 1721.00 1740.30 0.76% 743650 13002.11 29.01
23 Jul 2021 1694.15 1750.90 1680.00 1727.10 1.94% 1108929 19135.36 29.68
22 Jul 2021 1697.00 1697.00 1657.00 1694.15 1.21% 798942 13433.88 40.09
20 Jul 2021 1761.00 1765.90 1670.00 1673.95 -5.21% 1196682 20368.83 34.20
19 Jul 2021 1800.00 1800.00 1760.15 1765.90 -2.39% 526822 9361.29 36.52
16 Jul 2021 1822.00 1822.00 1802.00 1809.05 -0.85% 236121 4274.34 36.25
15 Jul 2021 1822.55 1860.00 1816.00 1824.65 0.12% 758999 13963.46 18.20
14 Jul 2021 1823.00 1828.60 1810.10 1822.55 -0.10% 543340 9902.11 46.39
13 Jul 2021 1820.00 1829.00 1802.00 1824.45 0.66% 272846 4962.58 40.90
12 Jul 2021 1829.90 1829.90 1800.30 1812.50 0.18% 314517 5705.67 41.31
09 Jul 2021 1821.80 1838.00 1802.10 1809.30 -0.69% 482765 8777.81 21.80
08 Jul 2021 1820.00 1843.30 1805.50 1821.95 0.69% 841105 15341.68 17.09
07 Jul 2021 1769.00 1813.65 1769.00 1809.50 2.31% 695752 12481.60 26.94
06 Jul 2021 1780.00 1810.00 1759.00 1768.65 0.72% 1458817 26088.69 12.09
05 Jul 2021 1729.00 1760.00 1720.00 1755.95 2.09% 545078 9505.59 36.44
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1743.15 1743.15 1743.15 1743.15 1 500 0% INF%
31 May, 2021 0 0 0 1743.15 0 500 0% 0%
01 Jun, 2021 0 0 0 1743.15 0 500 0% 0%
02 Jun, 2021 1765.95 1765.95 1765.95 1765.95 1 1,000 1.31% 100% Fresh Long
03 Jun, 2021 1765.3 1765.3 1755.95 1755.95 2 1,000 -0.57% 0%
04 Jun, 2021 0 0 0 1755.95 0 1,000 0% 0%
07 Jun, 2021 1756 1834.65 1752.55 1791.05 7 2,500 2% 150% Fresh Long
08 Jun, 2021 1778 1788 1765 1781.1 4 3,500 -0.56% 40%
09 Jun, 2021 1809 1850 1791 1794.2 12 3,500 0.74% 0%
10 Jun, 2021 1794.2 1794.2 1794.2 1794.2 1 3,500 0% 0%
11 Jun, 2021 1805 1805 1790.65 1790.65 2 3,500 -0.2% 0%
14 Jun, 2021 1787 1787 1787 1787 1 4,000 -0.2% 14.29%
15 Jun, 2021 0 0 0 1787 0 4,000 0% 0%
16 Jun, 2021 1766.85 1766.85 1740 1741 13 7,000 -2.57% 75% Fresh Short
17 Jun, 2021 1721 1736.55 1711.85 1712 10 7,500 -1.67% 7.14% Fresh Short
18 Jun, 2021 1695.7 1712.65 1679 1711.65 8 9,500 -0.02% 26.67%
21 Jun, 2021 1690 1727.7 1690 1727.15 8 11,000 0.91% 15.79%
22 Jun, 2021 1731.8 1731.8 1722 1722.8 9 12,500 -0.25% 13.64%
23 Jun, 2021 1729.25 1746.55 1715 1715 19 17,000 -0.45% 36%
24 Jun, 2021 1720.95 1720.95 1692.1 1694.05 22 24,000 -1.22% 41.18% Fresh Short
25 Jun, 2021 1706.4 1740 1706.4 1735.45 36 27,000 2.44% 12.5% Fresh Long
28 Jun, 2021 1729 1743.45 1729 1737.6 13 28,500 0.12% 5.56%
29 Jun, 2021 1750 1750 1729 1736.25 11 27,500 -0.08% -3.77%
30 Jun, 2021 1742.45 1742.45 1719.3 1722.35 6 28,500 -0.8% 3.64%
01 Jul, 2021 1732.6 1752 1725.55 1742.75 14 29,000 1.18% 1.75% Fresh Long
02 Jul, 2021 1731.6 1731.6 1713.95 1725.8 11 29,000 -0.97% 0%
05 Jul, 2021 1730.85 1760.85 1730.85 1760 26 31,500 1.98% 8.62% Fresh Long
06 Jul, 2021 1775 1816.7 1765.2 1769.2 63 34,000 0.52% 7.94%
07 Jul, 2021 1790.55 1815 1778.5 1812.65 45 36,500 2.46% 7.35% Fresh Long
08 Jul, 2021 1820 1840.55 1808.5 1821.55 66 37,500 0.49% 2.74%
09 Jul, 2021 1816.5 1830 1804.6 1815.7 31 38,500 -0.32% 2.67%
12 Jul, 2021 1836.95 1836.95 1805 1816.8 27 40,000 0.06% 3.9%
13 Jul, 2021 1829 1829 1805 1824.2 35 47,000 0.41% 17.5%
14 Jul, 2021 1820.2 1827 1814.9 1824.5 37 52,500 0.02% 11.7%
15 Jul, 2021 1829 1861 1825 1833.2 124 72,000 0.48% 37.14%
16 Jul, 2021 1820.55 1825.45 1812.6 1817.7 55 79,500 -0.85% 10.42%
19 Jul, 2021 1791.5 1802.2 1769.55 1776.2 133 97,000 -2.28% 22.01% Fresh Short
20 Jul, 2021 1765.65 1765.65 1680 1683.35 289 154,500 -5.23% 59.28% Fresh Short
22 Jul, 2021 1692.55 1704.35 1665.25 1701.6 295 176,000 1.08% 13.92% Fresh Long
23 Jul, 2021 1706.15 1747.15 1690 1727.65 694 280,500 1.53% 59.38% Fresh Long
26 Jul, 2021 1726.45 1761.7 1726.45 1738.1 2170 866,500 0.6% 208.91%
26 Jul, 2021 1726.45 1761.7 1726.45 1738.1 2170 866,500 0% 208.91%
27 Jul, 2021 1732.8 1747.35 1693.65 1706.55 2485 1,416,000 -1.82% 63.42% Fresh Short
28 Jul, 2021 1680 1698.05 1621.65 1664.4 6859 2,575,500 -2.47% 81.89% Fresh Short
29 Jul, 2021 1666.6 1675 1635.6 1653.55 2640 2,770,000 -0.65% 7.55%
30 Jul, 2021 1652.05 1675 1635 1650.8 1308 2,775,000 -0.17% 0.18%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 2 0 500
1400.00 7.35 7.9 5.85 6.6 7,000 40,500
500 0 170.25 1500.00 17.8 18.55 13.2 14.8 -500 53,500107
1520.00 2 2 2 2 0 1,000
1540.00 20 20 20 20 500 500
7,500 1,500 87.2 89.2 87.2 88.5 1600.00 41.25 45.8 32.7 38.85 21,000 131,00017.47
3,000 0 73.35 85 73.1 73.1 1620.00 44.95 47.3 39.2 47.3 500 5,0001.67
6,500 1,000 65.4 77.7 65.4 71.45 1640.00 57.5 62.9 48.5 54.15 1,500 13,0002
30,500 16,500 54.65 69 52.95 56.75 1660.00 70.05 70.05 55.05 63.2 6,000 10,5000.34
15,000 3,000 48.45 59.35 46.2 47.45 1680.00 77.45 77.45 64.6 71.55 1,500 3,5000.23
184,000 -8,000 43.55 50.65 37 40.65 1700.00 89.95 100 75.4 89.45 3,000 39,0000.21
8,500 2,500 36 42 33.9 37.8 1720.00 91.95 0 5000.06
15,000 9,000 29.65 35 29.45 30.95 1740.00no data
21,000 -7,500 24.85 29.35 23.35 24 1760.00 141.7 0 5000.02
8,500 7,500 23.55 24.55 20.25 20.25 1780.00no data
104,000 2,500 14.25 21.4 14.25 17.2 1800.00 169.05 169.05 169.05 169.05 500 3,0000.03
1820.00 205 0 500
2,000 500 12.55 15.1 11.55 12.85 1840.00no data
52,500 17,500 7.55 9.15 7 7.55 1900.00no data
500 0 7.25 1960.00no data
9,500 -1,000 4.55 4.55 3.75 3.8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1300.00 0.25 4.95 0.25 2 500 500
1400.00 7.25 14 7.25 8 7,500 33,500
500 0 170.25 170.25 170.25 170.25 1500.00 19.55 25.8 16 17 6,500 54,000108
1520.00 21 21 20 20 500 1,000
6,000 1,000 90 97.1 87.95 97.1 1600.00 42.85 51.25 38 40.5 2,000 110,00018.33
3,000 1,500 87.2 87.2 79.45 79.5 1620.00 49.85 57.85 46.65 48.8 1,000 4,5001.5
5,500 2,000 74.65 76.85 64.55 70.7 1640.00 53.95 67.8 53.05 56.1 1,000 11,5002.09
14,000 12,000 55 73.7 55 60.45 1660.00 72 73.5 61.75 66.3 4,500 4,5000.32
12,000 2,500 60.55 60.55 46.05 53.3 1680.00 80.05 83.5 72.4 75.45 500 2,0000.17
192,000 18,500 52.2 52.2 39 43.25 1700.00 85.05 102.05 82 87.9 1,500 36,0000.19
6,000 1,000 35.9 41 34.1 37.15 1720.00 91.95 91.95 91.95 91.95 0 5000.08
6,000 -2,500 30.35 34 28 30.55 1740.00no data
28,500 2,500 30.25 30.95 23.1 28.05 1760.00 141.7 141.7 141.7 141.7 0 5000.02
1,000 500 21.5 22.75 21.5 21.55 1780.00no data
101,500 -24,500 21.4 22.4 17 19.15 1800.00 177.8 177.8 169.2 169.2 0 2,5000.02
1820.00 205 0 500
1,500 -1,000 12.6 12.6 12.55 12.55 1840.00no data
35,000 -8,000 8.75 10.95 8.2 9.55 1900.00no data
500 0 7.25 1960.00no data
10,500 1,000 5.85 5.85 5.8 5.8 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1400.00 18.05 22 8 10.2 26,000 26,000
500 500 155.3 183.5 155.3 183.5 1500.00 19.9 36.85 16.4 19.5 44,000 47,50095
1520.00 20.5 20.5 20.5 20.5 500 500
5,000 4,500 110.3 111 90 104.5 1600.00 42.2 67.8 37.85 42.8 77,000 108,00021.6
1,500 1,500 91.15 91.15 91.15 91.15 1620.00 54.65 74.4 39.3 50 3,500 3,5002.33
3,500 3,500 90 91.8 70 83.3 1640.00 90 90 52.05 54.8 10,500 10,5003
2,000 2,000 60 76 60 66.75 1660.00no data
9,500 9,000 71.9 76.4 54.5 60.5 1680.00 101.5 101.5 71.1 73.95 1,500 1,5000.16
173,500 152,500 44.45 68 43.3 50.25 1700.00 78 120.7 78 87.05 1,500 34,5000.2
5,000 5,000 55.95 55.95 38.1 46.7 1720.00 96.55 96.55 96.55 96.55 500 5000.1
8,500 8,500 41.05 50.7 32.5 35.5 1740.00no data
26,000 20,500 34 47.7 25.95 28.7 1760.00 136.7 136.7 136.7 136.7 0 5000.02
500 500 27.15 29.5 25 25.75 1780.00no data
126,000 58,500 25.05 32.65 18 21.45 1800.00 170 200 162.35 178.35 500 2,5000.02
1820.00 205 205 205 205 500 500
2,500 1,000 20 24 20 24 1840.00no data
43,000 -500 15.65 15.65 6.9 8.75 1900.00no data
500 0 7.25 7.25 7.25 7.25 1960.00no data
9,500 5,500 7.2 7.5 5 5.75 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 8.05 13.95 8 13.45 1,000 3,500
500 0 163.8 1600.00 22.25 38.9 19.95 34.75 16,500 31,00062
500 0 89.2 1680.00no data
21,000 10,500 95.6 95.6 70 76 1700.00 55.7 75 52.2 71.1 21,000 33,0001.57
5,500 5,500 51.35 52.55 48.5 50.1 1760.00 100 105.1 100 105.1 500 5000.09
67,500 32,000 49.4 51 34 36.45 1800.00 128 128 128 128 500 2,0000.03
1,500 1,500 32 32 18.05 26.9 1840.00no data
43,500 29,000 19.55 23 14.9 16.05 1900.00no data
500 0 55 1960.00no data
4,000 3,000 8.95 9 7 8.85 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 8 8 8 8 500 2,500
500 500 163.8 163.8 163.8 163.8 1600.00 17 22.5 16.35 22.25 2,000 14,50029
500 0 89.2 1680.00no data
10,500 -500 91.6 104.35 90.55 92.8 1700.00 49.75 57 45.75 53.7 2,000 12,0001.14
35,500 12,500 49.25 60 48.6 49.4 1800.00 99 100 99 100 1,000 1,5000.04
14,500 2,500 26.8 29 22 22.6 1900.00no data
500 0 55 1960.00no data
1,000 0 11.05 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 7.55 7.55 7.55 7.55 500 2,000
1600.00 31.85 32.5 22 22.85 1,000 12,500
500 0 89.2 1680.00no data
11,000 -500 75.5 99 71.15 84.65 1700.00 75.2 76.1 49.5 56.55 1,000 10,0000.91
23,000 14,000 37.7 54.25 37.7 48.25 1800.00 105 105 105 105 500 5000.02
12,000 7,000 18.55 26.35 18.5 20.95 1900.00no data
500 0 55 1960.00no data
1,000 500 10.5 11.05 10.5 11.05 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 7 12 7 11 500 1,500
1600.00 35.9 37.85 30 31.85 9,500 11,500
500 500 78 89.2 78 89.2 1680.00no data
11,500 7,500 71.65 78 54.1 75.6 1700.00 88 88 71.75 73.25 5,000 9,0000.78
9,000 2,000 39.55 42.7 30 39 1800.00no data
5,000 1,500 18.05 22 18.05 20.05 1900.00no data
500 0 55 1960.00no data
500 500 9.9 9.9 9.9 9.9 2000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1500.00 5 8.35 5 8.35 1,000 1,000
1600.00 32 35 32 35 2,000 2,000
4,000 3,500 89.2 89.2 53.75 66 1700.00 69.8 79 68.25 78 3,500 4,0001
7,000 1,500 56.6 56.6 38.55 39.25 1800.00no data
3,500 1,500 23.95 24 20.05 21.75 1900.00no data
500 0 55 1960.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 122 122 122 122 1700.00 71 0 5001
5,500 3,000 75 75.6 67.5 67.5 1800.00no data
2,000 1,000 44.55 44.55 30 30 1900.00no data
500 500 55 55 55 55 1960.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
2,500 -500 82.15 82.15 82.15 82.15 1800.00no data
1,000 0 60.9 60.9 44.55 44.55 1900.00no data
500 0 20 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
3,000 0 80 1800.00no data
1,000 500 55 55 55 55 1900.00no data
500 0 20 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
3,000 0 90 90 80 80 1800.00no data
500 -500 39.75 39.75 39.75 39.75 1900.00no data
500 0 20 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
3,000 500 90.9 99.75 90.9 99.75 1800.00no data
1,000 0 69.35 1900.00no data
500 0 20 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
2,500 0 113.55 113.55 87.25 87.25 1800.00no data
1,000 500 69.35 69.35 69.35 69.35 1900.00no data
500 0 20 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
2,500 500 106.5 106.5 102 102 1800.00no data
500 500 60 60 60 60 1900.00no data
500 500 20 20 20 20 2100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
2,000 500 114 114 104 106.5 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
1,500 1,500 73.85 103 73.85 101.45 1800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 71 71 71 71 500 500