info@tamealps.com +91 94145 70283

IndusInd Bank Limited (INDUSINDBK) 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
23 Jul 2021 996.00 1000.00 977.00 989.30 -0.29% 3449852 34038.93 27.81
22 Jul 2021 999.90 1005.75 988.00 992.15 1.08% 2181872 21742.14 23.31
20 Jul 2021 1017.00 1019.00 980.00 981.55 -3.38% 3752725 37223.00 34.56
19 Jul 2021 1024.00 1034.70 1005.55 1015.85 -2.72% 2644846 26975.40 26.85
16 Jul 2021 1054.00 1058.95 1042.00 1044.30 -1.02% 1218164 12759.09 21.72
15 Jul 2021 1054.00 1067.40 1050.00 1055.10 0.24% 2748272 29079.90 33.86
14 Jul 2021 1050.00 1060.50 1048.50 1052.60 -0.31% 1566799 16508.48 25.83
13 Jul 2021 1055.00 1059.95 1044.00 1055.90 0.63% 2096758 22093.71 26.34
12 Jul 2021 1045.40 1057.65 1041.05 1049.30 0.90% 2010018 21107.00 33.55
09 Jul 2021 1040.00 1048.60 1026.20 1039.95 -0.53% 3625932 37674.36 30.77
08 Jul 2021 1042.85 1061.00 1036.20 1045.45 0.05% 4139752 43500.49 24.05
07 Jul 2021 1024.55 1047.00 1013.00 1044.90 1.34% 3781022 39191.19 34.25
06 Jul 2021 1018.70 1035.00 1015.00 1031.05 1.03% 3019919 31088.16 32.90
05 Jul 2021 1012.00 1026.50 1012.00 1020.55 1.08% 1993126 20319.66 28.04
02 Jul 2021 1008.00 1014.15 1005.15 1009.65 0.19% 1501210 15164.63 20.23
01 Jul 2021 1011.00 1016.95 1000.00 1007.70 -0.85% 3070067 30985.95 15.04
30 Jun 2021 1021.50 1027.55 1012.15 1016.35 -0.18% 2628556 26844.82 25.17
29 Jun 2021 1009.00 1022.00 1000.00 1018.15 0.92% 4543628 46018.16 46.78
28 Jun 2021 1019.00 1021.60 1001.00 1008.90 -0.39% 2819763 28532.12 21.72
25 Jun 2021 997.00 1020.00 986.65 1012.90 1.22% 3499315 35263.03 25.67
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 948.35 0 0 0% NAN%
03 May, 2021 938.75 938.75 924.4 924.4 6 4,500 -2.53% INF% Fresh Short
04 May, 2021 939.75 940.35 939.75 940.35 4 4,500 1.73% 0%
05 May, 2021 930.95 946 929.9 945 5 7,200 0.49% 60%
06 May, 2021 932 935 932 932.4 3 7,200 -1.33% 0%
07 May, 2021 950.2 950.2 942.1 942.1 3 7,200 1.04% 0%
10 May, 2021 940.3 959.65 940.3 959.65 2 8,100 1.86% 12.5% Fresh Long
11 May, 2021 944.95 966.7 944.95 954.75 9 7,200 -0.51% -14.29%
12 May, 2021 936.8 938 923.55 926.35 14 18,000 -2.97% 150% Fresh Short
14 May, 2021 930.9 930.9 899.45 900 24 36,900 -2.84% 105% Fresh Short
17 May, 2021 904.7 964.8 904.7 962.9 31 34,200 6.99% -8.57% Short Covering
18 May, 2021 978.35 990 978.35 983 24 38,700 2.09% 13.16% Fresh Long
19 May, 2021 972.1 975.25 971.25 974.25 10 36,900 -0.89% -5.13%
20 May, 2021 974.1 992 974.1 984.7 28 44,100 1.07% 19.51% Fresh Long
21 May, 2021 994.4 1030.3 994.4 1025.4 66 42,300 4.13% -4.44% Short Covering
24 May, 2021 1016.85 1025 1006.1 1012.55 68 81,000 -1.25% 91.49% Fresh Short
25 May, 2021 1018.45 1020.5 993 1003.7 37 92,700 -0.87% 14.44%
26 May, 2021 1003.7 1016.7 1003.7 1006.65 44 116,100 0.29% 25.24%
27 May, 2021 1001.95 1017.1 994.5 1015.3 119 172,800 0.86% 48.84%
28 May, 2021 1024.1 1032.2 1012.6 1026.7 187 241,200 1.12% 39.58% Fresh Long
31 May, 2021 1025.6 1029.9 1012.8 1021.5 124 251,100 -0.51% 4.1%
01 Jun, 2021 1025.95 1038.2 1013.5 1016.6 260 296,100 -0.48% 17.92%
02 Jun, 2021 1012.8 1038.45 1012.8 1036.95 253 363,600 2% 22.8% Fresh Long
03 Jun, 2021 1042.25 1043.1 970.25 1014.4 1102 556,200 -2.17% 52.97% Fresh Short
04 Jun, 2021 1021.45 1030 1010 1016.3 183 562,500 0.19% 1.13%
07 Jun, 2021 1024.95 1040 1016.5 1033.9 216 575,100 1.73% 2.24% Fresh Long
08 Jun, 2021 1026.55 1035 1013 1027.7 218 605,700 -0.6% 5.32%
09 Jun, 2021 1023.3 1042.75 1005 1010.5 422 668,700 -1.67% 10.4% Fresh Short
10 Jun, 2021 1010.5 1035 1010.5 1031 283 672,300 2.03% 0.54% Fresh Long
11 Jun, 2021 1034.25 1038.85 1017.9 1021.95 258 728,100 -0.88% 8.3%
14 Jun, 2021 1010.25 1031 998.6 1028.6 418 790,200 0.65% 8.53%
15 Jun, 2021 1035.35 1056.75 1035.15 1039.85 825 940,500 1.09% 19.02% Fresh Long
16 Jun, 2021 1032.5 1043.7 1016.15 1018 1127 1,196,100 -2.1% 27.18% Fresh Short
17 Jun, 2021 1005.2 1026.05 971 988.6 1968 1,871,100 -2.89% 56.43% Fresh Short
18 Jun, 2021 998 1004.95 963.9 999.35 3320 3,125,700 1.09% 67.05% Fresh Long
21 Jun, 2021 982.65 1014.45 972.75 1011.95 4169 4,857,300 1.26% 55.4% Fresh Long
22 Jun, 2021 1018 1025.9 1002.95 1005.75 6273 8,469,000 -0.61% 74.42%
23 Jun, 2021 1015 1023.3 1001.4 1003.3 11837 15,599,700 -0.24% 84.2%
24 Jun, 2021 1007.35 1010.65 999.75 1001.95 6383 18,102,600 -0.13% 16.04%
25 Jun, 2021 1000 1024.5 987.2 1016.65 6347 17,905,500 1.47% -1.11% Short Covering
28 Jun, 2021 1018.9 1026.25 1000.55 1010.5 6198 17,532,900 -0.6% -2.17%
29 Jun, 2021 1008.75 1020.9 999 1017.15 6477 16,789,500 0.66% -4.63%
30 Jun, 2021 1019.65 1031.95 1012.7 1016.2 4436 16,576,200 -0.09% -1.3%
01 Jul, 2021 1012.15 1017.15 998.8 1006.65 4311 16,261,200 -0.94% -1.98%
02 Jul, 2021 1011 1015.85 1005 1009.6 2560 16,211,700 0.29% -0.31%
05 Jul, 2021 1017.5 1031.4 1012.75 1023.9 3679 16,469,100 1.42% 1.59% Fresh Long
06 Jul, 2021 1020.8 1038.9 1018.9 1033.9 4419 16,532,100 0.98% 0.38%
07 Jul, 2021 1025.05 1049.9 1016.35 1047.4 4795 16,659,000 1.31% 0.77% Fresh Long
08 Jul, 2021 1045 1062.6 1039.35 1049.05 6626 16,623,900 0.16% -0.21%
09 Jul, 2021 1043.85 1052.95 1028.55 1044.3 4932 16,958,700 -0.45% 2.01%
12 Jul, 2021 1046.25 1060.3 1042.35 1051.4 3071 16,823,700 0.68% -0.81%
13 Jul, 2021 1053.25 1063.75 1046.5 1058.65 4087 16,754,400 0.69% -0.42%
14 Jul, 2021 1054.75 1064.8 1051.25 1055.95 2492 16,660,800 -0.26% -0.56%
15 Jul, 2021 1054.9 1071 1052.55 1058.1 3975 16,774,200 0.2% 0.68%
16 Jul, 2021 1060.3 1061.2 1044.1 1046.5 2892 16,429,500 -1.1% -2.14% Long Unwinding
19 Jul, 2021 1024 1036.7 1005 1017.85 5853 16,204,500 -2.74% -1.41% Long Unwinding
20 Jul, 2021 1016.5 1019.1 979.7 981.65 6466 14,857,200 -3.56% -9.97% Long Unwinding
22 Jul, 2021 995.1 1007 987.3 991.85 4690 13,680,900 1.04% -9.41% Short Covering
23 Jul, 2021 995 999.75 975.6 991.7 6903 12,891,600 -0.02% -6.52%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1 1.7 0.9 1.05 24,300 218,700
880.00 1.85 2.1 1.35 1.4 -3,600 65,700
79,200 0 90.3 90.3 90.3 90.3 900.00 2.15 4.35 1.75 2.1 -9,000 283,5003.58
3,600 -1,800 79.75 80.4 79.75 80.4 920.00 2.15 6.3 2.1 3 9,900 151,20042
36,900 18,000 51 60.25 46 54.35 940.00 3.55 9.65 3.45 4.75 8,100 190,8005.17
38,700 8,100 45 45.35 31.5 40.15 960.00 9 15.05 5.75 7.75 20,700 236,7006.12
278,100 155,700 27.1 30.2 19.7 25 980.00 13.55 23.5 9.8 13.65 6,300 264,6000.95
969,300 114,300 16.65 18.4 11.5 14.05 1000.00 26.95 35 17.8 22.5 -27,000 804,6000.83
881,100 900 10.15 10.85 6.65 7.9 1020.00 44.05 49.2 31.4 38.75 -3,600 421,2000.48
883,800 -113,400 6.25 7.4 4.15 4.9 1040.00 58.7 66 48.35 58.35 -18,000 186,3000.21
864,000 -121,500 4.1 4.4 2.55 3.05 1060.00 66.5 86.8 65.45 75 -8,100 159,3000.18
326,700 -55,800 2.8 2.85 1.55 2 1080.00 94.9 99.9 93.35 95.8 -4,500 15,3000.05
1,387,800 -75,600 1.7 1.8 0.85 1.15 1100.00 103.3 118.55 102.75 102.75 900 56,7000.04
152,100 -22,500 1.05 1.1 0.5 1 1120.00 98.9 0 3,6000.02
96,300 -31,500 1.3 1.3 0.55 1.05 1140.00 149.95 0 2,7000.03
167,400 18,900 1.25 1.25 0.6 0.8 1160.00 132.05 0 9000.01
127,800 -1,800 0.75 0.75 0.35 0.45 1180.00no data
472,500 -51,300 0.75 0.75 0.4 0.5 1200.00no data
30,600 -4,500 0.6 0.6 0.25 0.5 1220.00no data
14,400 -1,800 0.1 0.1 0.1 0.1 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1.3 1.3 0.8 1.1 0 194,400
880.00 2.4 2.4 1.45 1.75 -1,800 69,300
79,200 0 100.25 106 94 94 900.00 2.8 2.8 1.75 2.35 -17,100 292,5003.69
5,400 0 77.4 84.2 77.4 81.35 920.00 3.4 4 2.35 3.45 -35,100 141,30026.17
18,900 4,500 57.95 64.7 56.8 58 940.00 5.65 6.4 3.45 5.35 8,100 182,7009.67
30,600 5,400 45 52 38.7 40.75 960.00 8.75 10.4 5.45 8.95 -8,100 216,0007.06
122,400 -42,300 29.9 36.9 25 27.1 980.00 14.75 17 9.3 14.85 11,700 258,3002.11
855,000 -121,500 19.05 23.55 15 16.65 1000.00 26 27.25 16.05 24.25 2,700 831,6000.97
880,200 -2,700 12 14.95 8.8 9.95 1020.00 35 40.75 27.45 37.7 -8,100 424,8000.48
997,200 -60,300 8.55 9.45 5.6 6.3 1040.00 50 57 41.7 56.35 -22,500 204,3000.2
985,500 -122,400 5.9 6.25 3.65 4.1 1060.00 70 73.85 58.85 73.85 -20,700 167,4000.17
382,500 -47,700 4.2 4.3 2.5 2.65 1080.00 87.25 90.05 87.25 90.05 -1,800 19,8000.05
1,463,400 -58,500 3 3 1.65 1.75 1100.00 118.9 0 55,8000.04
174,600 -30,600 2.35 2.55 1.25 1.4 1120.00 98.9 0 3,6000.02
127,800 -28,800 2 2.15 1.25 1.4 1140.00 141.1 149.95 141.1 149.95 -1,800 2,7000.02
148,500 900 1.8 2.05 1.2 1.25 1160.00 132.05 0 9000.01
129,600 -900 3 3 0.75 0.75 1180.00no data
523,800 -142,200 1.45 1.45 0.75 0.9 1200.00no data
35,100 -900 0.9 0.9 0.65 0.65 1220.00no data
16,200 0 0.1 0.85 0.1 0.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 2.35 2.35 1.65 1.85 4,500 194,400
880.00 2.1 3.05 1.15 2.5 48,600 71,100
79,200 0 104.1 104.1 104 104 900.00 2.65 4.3 2.55 3.6 -5,400 309,6003.91
5,400 0 74.85 76.65 70 70 920.00 3.95 5.9 3.65 5.55 -20,700 176,40032.67
14,400 1,800 49.55 50 49.55 49.75 940.00 3.3 9.25 3.3 8.85 -21,600 174,60012.13
25,200 22,500 51 51 35.2 36.25 960.00 5.95 14.8 5.95 14.2 -52,200 224,1008.89
164,700 137,700 40.9 43.2 23.8 24.6 980.00 8.15 23.3 8.15 22.5 -45,900 246,6001.5
976,500 473,400 31.95 31.95 15.55 16.05 1000.00 12.85 35 12.6 33.85 -419,400 828,9000.85
882,900 142,200 20.15 20.2 10 10.4 1020.00 23.15 49.1 23.15 47.9 -33,300 432,9000.49
1,057,500 104,400 13.6 14.05 7 7.3 1040.00 41.5 66 41.4 65.25 -10,800 226,8000.21
1,107,900 -57,600 10.05 10.05 5 5.2 1060.00 57.95 85.35 57.1 83.95 -12,600 188,1000.17
430,200 -16,200 5.05 6.15 3.5 3.7 1080.00 95.8 99 95.8 99 -1,800 21,6000.05
1,521,900 -84,600 4.6 4.65 2.45 2.65 1100.00 109.65 118.9 109.65 118.9 -900 55,8000.04
205,200 -58,500 3.7 3.7 2 2.2 1120.00 98.9 0 3,6000.02
156,600 -15,300 2.2 2.9 1.8 1.95 1140.00 127.95 0 4,5000.03
147,600 -13,500 3.45 3.45 1.7 1.85 1160.00 132.05 0 9000.01
130,500 -4,500 1.8 1.8 1.3 1.6 1180.00no data
666,000 -197,100 2 2.05 1.15 1.45 1200.00no data
36,000 -25,200 1.45 1.45 0.8 0.9 1220.00no data
16,200 -2,700 0.15 0.8 0.15 0.8 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1.4 1.4 1.2 1.2 0 189,900
880.00 2.05 2.05 0.9 0.9 -3,600 22,500
79,200 -900 138 138 109.85 109.85 900.00 1.6 2.6 1.35 2.05 -37,800 315,0003.98
5,400 900 115.3 115.35 92.25 92.25 920.00 1.65 3.4 1.4 2.35 32,400 197,10036.5
12,600 6,300 88.2 88.2 72.9 77.15 940.00 2.5 5 2.05 3.3 -2,700 196,20015.57
2,700 0 101.4 960.00 2.95 7.95 2.55 5.05 42,300 276,300102.33
27,000 6,300 55 60.35 40 46.15 980.00 5.9 12.9 4.2 8.1 -12,600 292,50010.83
503,100 32,400 43.45 45.2 26.05 31.8 1000.00 9 20.3 8.2 13.55 21,600 1,248,3002.48
740,700 152,100 30 32 15.05 21.05 1020.00 18.85 31.3 15 22.8 -21,600 466,2000.63
953,100 266,400 21.6 22.4 11.6 14.5 1040.00 28.35 45.05 25.2 35.95 -50,400 237,6000.25
1,165,500 -900 16.5 16.5 7.9 9.9 1060.00 46 61.5 38.7 51.6 -29,700 200,7000.17
446,400 34,200 10.15 10.65 5.45 6.95 1080.00 54.25 79.4 54.25 79.4 -900 23,4000.05
1,606,500 -23,400 8 8 3.85 4.85 1100.00 75.65 97.5 73.85 86.25 -9,900 56,7000.04
263,700 -25,200 5.5 5.5 2.95 3.65 1120.00 98.9 98.9 98.9 98.9 0 3,6000.01
171,900 -10,800 1.65 4.25 1.65 3.05 1140.00 111.45 132 111.45 127.95 -900 4,5000.03
161,100 66,600 3.45 3.45 2.4 2.7 1160.00 132.05 132.05 132.05 132.05 -900 9000.01
135,000 -5,400 2.15 2.6 2.1 2.3 1180.00no data
863,100 -56,700 1.5 2.45 1.5 2.15 1200.00no data
61,200 -2,700 1.95 2.4 1.85 1.85 1220.00no data
18,900 0 0.75 0.75 0.75 0.75 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 0.9 1.1 0.9 0.9 -2,700 189,900
880.00 0.4 0.4 0.4 0.4 0 26,100
80,100 900 146.5 146.5 146.5 146.5 900.00 1.3 2 1.25 1.35 -25,200 352,8004.4
4,500 0 129.05 920.00 2.3 2.3 1.55 1.65 -900 164,70036.6
6,300 0 122.65 940.00 1.95 2.9 1.75 1.9 5,400 198,90031.57
2,700 0 101.4 960.00 2.1 3.95 2 2.5 9,000 234,00086.67
20,700 0 82.7 980.00 3.6 5.95 3 3.95 -18,900 305,10014.74
470,700 5,400 62 63.5 50.05 52.95 1000.00 6.2 9.05 5.25 6.65 -27,000 1,226,7002.61
588,600 -1,800 48.25 48.25 37.7 38.55 1020.00 10.4 14.5 9.9 12 -36,900 487,8000.83
686,700 114,300 36 37.8 26 27.9 1040.00 18 23.3 17.25 20.9 -6,300 288,0000.42
1,166,400 84,600 26.95 27.5 19 19.85 1060.00 27.45 34.9 27.45 33.05 -9,000 230,4000.2
412,200 -15,300 19.45 19.5 13.2 13.7 1080.00 41.65 48.35 41.65 47.3 -1,800 24,3000.06
1,629,900 63,900 13 13.45 8.75 9.05 1100.00 57.75 61 57.75 61 0 66,6000.04
288,900 -29,700 8.05 9.15 6.1 6.35 1120.00 77.5 77.5 77.45 77.45 -900 3,6000.01
182,700 0 6.8 6.8 4.45 4.65 1140.00 95.15 98.55 95.15 97.6 0 5,4000.03
94,500 -6,300 4.5 5.25 3.4 3.6 1160.00 117.5 0 1,8000.02
140,400 12,600 3.55 4.1 2.6 2.8 1180.00no data
919,800 9,000 3.05 3.35 2.4 2.55 1200.00no data
63,900 -900 2.3 2.3 2.3 2.3 1220.00no data
18,900 900 1.75 1.75 0.7 0.75 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1.15 1.25 1 1.1 -14,400 192,600
880.00 3.05 0 26,100
79,200 0 156.9 165.3 156.9 165.3 900.00 2.1 2.1 1.3 1.4 -6,300 378,0004.77
4,500 0 129.05 920.00 2.35 0 165,60036.8
6,300 0 122.65 940.00 2.3 2.35 1.95 2 0 193,50030.71
2,700 1,800 97.7 101.4 97.7 101.4 960.00 3.35 3.35 2.35 2.6 -27,900 225,00083.33
20,700 0 82.7 82.7 82.7 82.7 980.00 4.8 5 3.4 3.9 -16,200 324,00015.65
465,300 -21,600 62.4 75 61.05 64.15 1000.00 7.3 7.9 5.15 6.2 -6,300 1,253,7002.69
590,400 -40,500 47.9 59.1 46.1 48.75 1020.00 13.4 13.4 8.8 10.55 -34,200 524,7000.89
572,400 -31,500 37.25 46 34.55 36.15 1040.00 20 21.65 15.25 18 26,100 294,3000.51
1,081,800 -107,100 26.95 35.4 25.7 26.4 1060.00 30.05 32.35 24.1 27.9 58,500 239,4000.22
427,500 11,700 19.6 26 18.15 18.7 1080.00 44.5 45.25 35.05 40.15 2,700 26,1000.06
1,566,000 78,300 13.25 18.8 12.6 13 1100.00 57.8 57.8 50.75 53.8 4,500 66,6000.04
318,600 -3,600 9.45 13.25 8.9 9.2 1120.00 73.6 0 4,5000.01
182,700 900 7.05 9.6 6.6 6.8 1140.00 90.75 90.75 90.75 90.75 0 5,4000.03
100,800 7,200 5.2 7.25 5.05 5.15 1160.00 117.5 0 1,8000.02
127,800 -1,800 5.6 5.6 4 4 1180.00no data
910,800 -53,100 3.35 4.45 2.2 3.35 1200.00no data
64,800 11,700 3 3.3 2.7 2.8 1220.00no data
18,000 -1,800 1.8 1.8 1.15 1.15 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1.55 1.55 1.4 1.45 -2,700 207,000
880.00 3.05 0 26,100
79,200 0 165.3 165.3 158.7 158.7 900.00 2.05 2.05 1.7 1.85 -14,400 384,3004.85
4,500 0 129.05 920.00 2.2 2.4 2.2 2.35 -4,500 165,60036.8
6,300 0 122.65 940.00 3.15 3.15 2.6 2.85 -5,400 193,50030.71
900 0 105.65 960.00 2.95 4.3 2.7 3.4 21,600 252,900281
20,700 0 83.4 980.00 5.45 6.45 4.55 5.1 -10,800 340,20016.43
486,900 -42,300 61.55 72 61 63.55 1000.00 9.65 9.65 7.4 7.7 -16,200 1,260,0002.59
630,900 -8,100 46.5 55.35 46.3 48.2 1020.00 14.65 14.8 11.35 12.55 4,500 558,9000.89
603,900 23,400 39 42.9 35 36.3 1040.00 22.55 23.4 18.2 20.3 -33,300 268,2000.44
1,188,900 210,600 29.25 32.4 25.6 26.55 1060.00 32.8 34 27.25 30.6 18,900 180,9000.15
415,800 6,300 21 23.35 18.25 19 1080.00 45.1 45.1 40.6 41.5 2,700 23,4000.06
1,487,700 -16,200 13.8 16.5 12.55 13.2 1100.00 60 60.25 54.3 54.3 -2,700 62,1000.04
322,200 9,900 9.9 11.45 8.85 9.35 1120.00 73.55 73.6 73.55 73.6 900 4,5000.01
181,800 6,300 7.75 8.25 6.45 6.75 1140.00 90.7 90.7 90 90 900 5,4000.03
93,600 -3,600 5.2 6.25 4.85 5.15 1160.00 117.5 0 1,8000.02
129,600 900 3.5 4.85 3.4 4 1180.00no data
963,900 -46,800 3.6 3.9 2.75 3.35 1200.00no data
53,100 -14,400 2.45 3 2.1 2.5 1220.00no data
19,800 1,800 1.85 1.85 1.4 1.4 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1.5 1.55 1.5 1.55 0 209,700
880.00 3.05 0 26,100
79,200 0 152.55 900.00 2.1 2.5 2 2.05 4,500 398,7005.03
4,500 0 129.05 920.00 2.7 2.7 2.45 2.45 -3,600 170,10037.8
6,300 0 122.65 122.65 122.65 122.65 940.00 3.45 4.8 2.75 2.75 8,100 198,90031.57
900 0 105.65 960.00 4 6.25 3.4 3.9 44,100 231,300257
20,700 0 83.4 83.4 83.4 83.4 980.00 6.05 7.9 5.75 5.9 45,900 351,00016.96
529,200 -9,900 68.9 71.75 58.5 66.9 1000.00 10.2 11.8 8.3 8.65 -63,900 1,276,2002.41
639,000 -27,900 49.2 55.85 44.6 51.75 1020.00 15.05 18 12.7 13.4 35,100 554,4000.87
580,500 -108,000 39 43.5 33.9 39.55 1040.00 23.7 27.15 19.9 20.95 43,200 301,5000.52
978,300 106,200 29 32.5 25.15 29.75 1060.00 33.75 38.35 29.25 31.2 41,400 162,0000.17
409,500 87,300 21.3 23.75 18.35 21.8 1080.00 44.9 44.9 40.25 43 6,300 20,7000.05
1,503,900 -1,800 16.8 16.8 13.1 15.4 1100.00 61.65 63.9 53.9 55.9 4,500 64,8000.04
312,300 14,400 10.75 12 9.4 10.75 1120.00 77.35 77.35 75.7 75.7 0 3,6000.01
175,500 3,600 8.55 8.75 7.15 8.1 1140.00 94.75 94.8 92.05 92.05 0 4,5000.03
97,200 16,200 5.9 6.7 5.45 6.1 1160.00 112.15 117.5 112.15 117.5 900 1,8000.02
128,700 -21,600 5.2 5.2 4.25 4.7 1180.00no data
1,010,700 29,700 4.25 4.5 3.45 3.9 1200.00no data
67,500 -11,700 3.2 3.2 2.8 3 1220.00no data
18,000 1,800 1.85 1.95 1.45 1.6 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 1.7 1.8 1.55 1.7 -1,800 209,700
880.00 3.05 0 26,100
79,200 -1,800 158 158 152.55 152.55 900.00 2.4 2.55 2.2 2.45 -12,600 394,2004.98
4,500 0 129.05 920.00 2.7 2.95 2.6 2.95 -1,800 173,70038.6
6,300 0 115.8 115.8 115.8 115.8 940.00 4 4.6 3.4 3.65 9,900 190,80030.29
900 0 105.65 960.00 6.05 6.45 4.7 5.15 -8,100 187,200208
20,700 0 73.1 980.00 8.25 8.95 7.1 7.55 10,800 305,10014.74
539,100 -18,900 64 70.2 56.2 62.2 1000.00 12.5 13.35 10.55 11.25 53,100 1,340,1002.49
666,900 -2,700 51.9 55 42.4 47.7 1020.00 17.15 19.75 15.65 16.75 6,300 519,3000.78
688,500 -63,900 38.5 43.05 31.8 36.15 1040.00 27.65 30.55 23.35 25 18,900 258,3000.38
872,100 78,300 29.55 33 23.4 26.85 1060.00 36.5 40.4 33.15 35.6 37,800 120,6000.14
322,200 -18,900 21.2 24.45 17.4 19.4 1080.00 47.45 48.7 46.3 48.15 3,600 14,4000.04
1,505,700 57,600 15.7 17.75 11.65 13.7 1100.00 59 65.1 59 65.1 -900 60,3000.04
297,900 9,900 8.3 12.8 8.25 9.95 1120.00 78.65 78.65 78.65 78.65 900 3,6000.01
171,900 -10,800 8 9.7 6.9 7.55 1140.00 95.5 95.5 92.35 92.35 0 4,5000.03
81,000 8,100 8.8 8.8 5.4 5.85 1160.00 114.85 114.85 110.45 110.45 0 9000.01
150,300 26,100 5 5.95 4.35 4.6 1180.00no data
981,000 34,200 4 5.15 3.75 4.1 1200.00no data
79,200 0 3.8 3.8 2.75 3 1220.00no data
16,200 -2,700 1.5 2.1 1.5 1.6 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 2.85 2.85 1.7 1.7 900 211,500
880.00 14.95 14.95 1.6 3.05 -1,800 26,100
81,000 1,800 154.5 154.5 154.5 154.5 900.00 3.6 4 2.9 3 -18,000 406,8005.02
4,500 0 129.05 920.00 3.85 5 3.15 3.4 7,200 175,50039
6,300 0 112.95 940.00 5.85 7.1 4.3 4.7 16,200 180,90028.71
900 0 105.65 960.00 7.5 10.1 6.05 6.65 9,000 195,300217
20,700 -2,700 65 77.2 64.8 73.1 980.00 11.55 14.8 8.95 9.8 -11,700 294,30014.22
558,000 -8,100 58 64.7 49.6 58.25 1000.00 15.5 20.75 12.75 14.35 -73,800 1,287,0002.31
669,600 -11,700 43.1 51 37.9 44.9 1020.00 21.8 29 18.7 20.8 -40,500 513,0000.77
752,400 57,600 35.65 39.15 29.2 34.35 1040.00 33 40.1 27 30 29,700 239,4000.32
793,800 -26,100 26.6 29.7 21.9 25.85 1060.00 46.45 52.9 37.2 41.15 900 82,8000.1
341,100 26,100 20.85 22 16.15 19.15 1080.00 51.75 56.6 49.55 54.65 2,700 10,8000.03
1,448,100 4,500 14.4 15.95 11.7 13.7 1100.00 75.65 82 63.65 69.15 -2,700 61,2000.04
288,000 -8,100 10.6 11.65 8.65 9.95 1120.00 96.7 96.7 81.35 84.85 0 2,7000.01
182,700 -900 7.6 8.7 6.7 7.6 1140.00 112.2 112.2 94.65 104.3 0 4,5000.02
72,900 9,900 6.8 6.8 5.35 5.95 1160.00 131.4 131.4 122.25 122.25 -900 9000.01
124,200 -11,700 4.8 5.2 4.2 4.65 1180.00no data
946,800 21,600 3.7 4.5 3.65 4.05 1200.00no data
79,200 -3,600 3.05 3.7 3.05 3.2 1220.00no data
18,900 900 1.9 2.15 1.65 2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 1 0 1,800
800.00 2 2.2 1.7 1.7 -1,800 210,600
880.00 2.55 0 27,900
79,200 -900 156.25 157.95 152.35 153.15 900.00 3.4 3.85 2.8 3.55 -32,400 424,8005.36
4,500 0 129.05 920.00 3.7 4.5 3.2 3.75 5,400 168,30037.4
6,300 0 112.95 940.00 4.55 6.15 4.05 5.05 -9,900 164,70026.14
900 -1,800 105.3 105.65 105.3 105.65 960.00 7.2 8.7 5.7 7 0 186,300207
23,400 0 82 88.95 72.75 79.05 980.00 10.4 12.4 8.35 10.15 38,700 306,00013.08
566,100 -112,500 61.3 73.35 57 63.75 1000.00 15.9 17.65 11.7 14.65 86,400 1,360,8002.4
681,300 -40,500 43.7 58.95 43.7 49.25 1020.00 23.45 24.6 17 20.7 -15,300 553,5000.81
694,800 -252,000 36 46.9 34 38.45 1040.00 32.8 34.15 24.75 29.45 -7,200 209,7000.3
819,900 247,500 29 36.75 25.75 29.5 1060.00 43.35 46 34.2 40.05 43,200 81,9000.1
315,000 74,700 21.35 28.05 19.15 21.85 1080.00 52.8 59.35 46.05 52.55 2,700 8,1000.03
1,443,600 -4,500 16.35 20.9 13.85 15.95 1100.00 59.65 70 58.35 65.65 1,800 63,9000.04
296,100 70,200 11.55 15.55 10.3 11.75 1120.00 73.35 73.4 73.35 73.4 900 2,7000.01
183,600 34,200 8.85 12 8 8.95 1140.00 103 103 99.55 99.55 1,800 4,5000.02
63,000 14,400 6.05 9.3 6.05 7.05 1160.00 108.4 108.4 108.15 108.15 1,800 1,8000.03
135,900 6,300 6.95 7.1 4.95 5.5 1180.00no data
925,200 -16,200 4.95 6.1 4.45 4.8 1200.00no data
82,800 25,200 5.9 5.9 3.75 3.8 1220.00no data
18,000 3,600 1.8 2.45 1.75 2.2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 0.05 0 900
700.00 0.3 1 0.3 1 900 1,800
800.00 2.4 2.4 1.9 2.15 900 212,400
880.00 2.55 0 27,900
80,100 -2,700 144.75 151 144.75 148.3 900.00 4.1 4.3 3.2 3.3 -1,800 457,2005.71
4,500 -900 120.1 129.05 120.1 129.05 920.00 5.1 5.1 3.7 3.8 -7,200 162,90036.2
6,300 900 85.7 113.45 85.7 112.95 940.00 8.6 8.6 5.1 5.4 -5,400 174,60027.71
2,700 0 83 960.00 11.6 12.05 7.1 7.5 -7,200 186,30069
23,400 -6,300 63.9 89.2 63.9 76.2 980.00 16 17.75 10.2 10.65 11,700 267,30011.42
678,600 -54,000 50 64.6 42.4 61.85 1000.00 23.95 25 14.5 15.2 81,000 1,274,4001.88
721,800 -153,900 36.9 51.5 32.05 48.6 1020.00 32.4 35.1 20.65 21.75 -4,500 568,8000.79
946,800 -498,600 31.5 40.6 25 37.65 1040.00 44.95 47.15 29.45 30.65 100,800 216,9000.23
572,400 18,000 23.45 31.75 17.8 28.75 1060.00 55.7 55.7 40.4 41.35 13,500 38,7000.07
240,300 62,100 14.1 23.8 13.95 21.45 1080.00 60.65 60.65 53.25 53.95 4,500 5,4000.02
1,448,100 17,100 11.05 17.45 9.9 15.7 1100.00 92 92 66.45 68.05 4,500 62,1000.04
225,900 -21,600 7.85 13.05 7.5 11.6 1120.00 107.25 107.25 87.15 87.15 -900 1,8000.01
149,400 27,900 7.1 10 5.55 8.9 1140.00 127.1 127.1 112.9 112.9 0 2,7000.02
48,600 9,000 4.55 7.9 4 7 1160.00no data
129,600 67,500 4.6 6.3 4.2 5.55 1180.00 153.8 153.8 153.8 153.8 900 9000.01
941,400 -21,600 4.05 5.55 3.5 4.9 1200.00no data
57,600 47,700 2.55 4.5 2.55 3.8 1220.00no data
14,400 3,600 1.85 2.7 1.5 1.75 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 2 0.05 0.05 0 900
700.00 0.55 0 900
800.00 2 2.9 1.7 1.95 18,900 211,500
880.00 2.55 2.55 2.55 2.55 -1,800 27,900
82,800 -900 128.25 140 128.25 138 900.00 4.25 4.4 3.35 3.75 0 459,0005.54
5,400 0 117.75 118.3 117.75 118.3 920.00 5.3 5.4 4.4 4.85 -11,700 170,10031.5
5,400 -1,800 91.7 101.1 91.7 101.1 940.00 8.05 8.5 6.3 6.85 9,000 180,00033.33
2,700 -1,800 80 83 80 83 960.00 9.3 11.45 8.85 9.65 7,200 193,50071.67
29,700 -3,600 66.05 70.1 63.9 70.1 980.00 16.55 17.4 12.95 13.95 9,900 255,6008.61
732,600 -31,500 46.45 56.2 46.45 53.55 1000.00 23.85 25 18.15 19.5 -70,200 1,193,4001.63
875,700 -133,200 36.3 44.1 33.35 41.65 1020.00 34.15 34.2 25.3 27.4 72,000 573,3000.65
1,445,400 499,500 29.1 34.45 27 32.3 1040.00 43.45 43.45 35.35 38.2 36,900 116,1000.08
554,400 76,500 20.25 26.05 20.1 24.1 1060.00 54.15 54.15 47.55 50.05 17,100 25,2000.05
178,200 23,400 14.75 19.25 14.25 17.65 1080.00 76 0 9000.01
1,431,000 20,700 10.85 14 9.4 12.75 1100.00 79.85 79.85 74.05 75.05 1,800 57,6000.04
247,500 25,200 7.75 10.35 7.75 9.45 1120.00 100.05 0 2,7000.01
121,500 9,000 6 8 6 7.1 1140.00 116 116 111.65 111.65 900 2,7000.02
39,600 5,400 5.4 5.8 4.65 5.3 1160.00no data
62,100 -2,700 4.35 4.9 4.15 4.45 1180.00no data
963,000 -57,600 3.95 4.5 3.6 4.25 1200.00no data
9,900 0 9 1220.00no data
10,800 0 1.45 1.5 1.1 1.15 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
700.00 0.55 0 900
800.00 9.35 9.35 2 2.05 -18,000 192,600
880.00 3.35 4.35 3.35 4.35 900 29,700
83,700 1,800 125 133.55 124 129.5 900.00 6 6 4.2 4.45 32,400 459,0005.48
5,400 1,800 103.4 106.6 103.4 106.6 920.00 7.05 9.55 5.55 5.8 -5,400 181,80033.67
7,200 1,800 87 95 86.95 95 940.00 10.4 10.7 7.7 8.15 9,000 171,00023.75
4,500 -2,700 75.95 78 75 75 960.00 14.3 15.3 11 11.75 12,600 186,30041.4
33,300 0 57.3 66 57 66 980.00 22.35 22.35 15.55 16.55 3,600 245,7007.38
764,100 -75,600 44.85 52 43 47.15 1000.00 27.45 29.05 21.3 23.1 3,600 1,263,6001.65
1,008,900 -73,800 34.8 40.65 32.9 36.3 1020.00 40.05 40.05 29.55 31.95 20,700 501,3000.5
945,900 -38,700 28.35 31.1 25.3 27.5 1040.00 50.9 50.9 40.35 43.45 -23,400 79,2000.08
477,900 5,400 19.2 23.15 18.75 20.2 1060.00 57.95 57.95 55.45 56.15 5,400 8,1000.02
154,800 26,100 15.05 17 13.65 14.75 1080.00 76 0 9000.01
1,410,300 24,300 10.9 12.2 9.5 10.55 1100.00 97 97 81.9 81.9 0 55,8000.04
222,300 900 7.55 8.85 7.05 7.75 1120.00 109.15 109.15 100.05 100.05 2,700 2,7000.01
112,500 10,800 5.9 6.75 5.35 5.9 1140.00 124 124 124 124 1,800 1,8000.02
34,200 -1,800 4.2 5.1 4.2 4.75 1160.00no data
64,800 900 3.9 4.95 3.65 3.7 1180.00no data
1,020,600 -59,400 3.95 4 3.25 3.65 1200.00no data
9,900 0 9 1220.00no data
10,800 900 1.25 1.6 1.25 1.6 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
700.00 0.55 0 900
800.00 2.55 2.9 2.5 2.75 2,700 210,600
880.00 3.85 0 28,800
81,900 0 119.2 900.00 7.15 7.5 6 6.25 0 426,6005.21
3,600 0 95.85 920.00 9.6 9.9 8.1 8.5 -2,700 187,20052
5,400 0 83 940.00 13.6 13.9 11.25 11.85 -7,200 162,00030
7,200 0 66.05 66.05 66.05 66.05 960.00 18.7 19 15.5 16.7 14,400 173,70024.13
33,300 1,800 56.45 56.45 52.5 53.25 980.00 24.1 25.95 21.3 23.05 5,400 242,1007.27
839,700 70,200 42.4 44.6 40.4 41.55 1000.00 33.15 34.5 28.8 31.4 30,600 1,260,0001.5
1,082,700 73,800 33.3 35.15 31.3 32.2 1020.00 43.9 45.25 39.15 42.2 9,000 480,6000.44
984,600 18,000 24 27.2 24 24.8 1040.00 56.5 57.15 51.75 54.7 5,400 102,6000.1
472,500 34,200 19.95 20.65 18.25 18.55 1060.00 99.1 0 2,7000.01
128,700 11,700 14.3 15.45 13.55 13.7 1080.00 76 0 9000.01
1,386,000 20,700 10.7 11.5 9.85 10.05 1100.00 103.95 103.95 96.4 100.2 2,700 55,8000.04
221,400 0 7 8.75 7 7.55 1120.00no data
101,700 6,300 6.25 6.9 5.8 5.9 1140.00no data
36,000 1,800 5.2 5.2 4.5 4.75 1160.00no data
63,900 5,400 4.65 4.65 3.75 3.9 1180.00no data
1,080,000 5,400 4 4.3 3.65 3.85 1200.00no data
9,900 0 9 1220.00no data
9,900 0 1.35 1.35 1.35 1.35 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
700.00 0.55 0 900
800.00 4.45 4.45 2.45 2.75 9,900 207,900
880.00 3.85 0 28,800
81,900 900 111.45 119.2 111.45 119.2 900.00 6.7 8.85 6.25 7.15 -9,900 426,6005.21
3,600 900 95.85 95.85 95.85 95.85 920.00 9.5 12.1 8.35 9.6 1,800 189,90052.75
5,400 -900 79.85 86.65 79.85 83 940.00 13.2 16.7 11.6 13.75 16,200 169,20031.33
7,200 -900 66.45 71 66.45 71 960.00 16.6 22.85 15.9 18.65 7,200 159,30022.13
31,500 -900 53 54.45 53 54.45 980.00 24.5 30.65 21.6 25.5 -10,800 236,7007.51
769,500 71,100 44.05 46 39.15 41.2 1000.00 31.85 40 29.1 33.4 27,000 1,229,4001.6
1,008,900 140,400 39.65 39.65 30.75 32.3 1020.00 41.95 51.9 38.85 44.5 15,300 471,6000.47
966,600 130,500 28.45 28.5 24.15 25.05 1040.00 56.7 64.9 51.05 57.65 14,400 97,2000.1
438,300 13,500 21.25 21.9 18.4 19.05 1060.00 99.1 0 2,7000.01
117,000 1,800 18.5 18.5 13.8 14.25 1080.00 76 0 9000.01
1,365,300 12,600 12.25 12.25 10.35 10.7 1100.00 104.5 106 95 95 -900 53,1000.04
221,400 -3,600 8.55 9.4 7.9 8.15 1120.00no data
95,400 6,300 6.6 7.6 6.3 6.45 1140.00no data
34,200 900 5.95 6.65 4.65 5.25 1160.00no data
58,500 3,600 5 5.2 4.05 4.65 1180.00no data
1,074,600 11,700 4.45 4.6 3.85 4.05 1200.00no data
9,900 0 9 1220.00no data
9,900 -900 1.15 2.5 1.15 1.2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
700.00 0.55 0 900
800.00 2.8 3.15 2.35 2.95 -9,900 198,000
880.00 3.85 0 28,800
81,000 -900 132.25 132.25 132.25 132.25 900.00 6.85 7.1 5.1 6.7 46,800 436,5005.39
2,700 0 102.55 920.00 8.05 9.45 6.55 8.7 25,200 188,10069.67
6,300 900 88.2 95.95 88.2 89.95 940.00 11.85 12.9 9.2 11.75 43,200 153,00024.29
8,100 900 71.7 82.55 71.7 72.55 960.00 16.6 17.7 12.55 16.25 -9,900 152,10018.78
32,400 -9,000 58.6 68 57.1 64.7 980.00 22.55 24.1 17.65 22.6 -18,900 247,5007.64
698,400 -62,100 48.15 56 44.6 46.4 1000.00 31 33.55 23.9 30.15 -37,800 1,202,4001.72
868,500 -90,000 38.3 44.8 35.25 36.5 1020.00 40 43 32.3 39.6 27,000 456,3000.53
836,100 135,000 30.05 35.8 27.65 28.45 1040.00 52.9 54.1 43.05 51.6 4,500 82,8000.1
424,800 86,400 22.65 27.6 21.1 21.85 1060.00 99.1 0 2,7000.01
115,200 7,200 18.05 21 16 16.45 1080.00 76 0 9000.01
1,352,700 -40,500 13.55 15.85 11.8 12.3 1100.00 95.05 95.05 88 88 -900 54,0000.04
225,000 44,100 9.5 12.15 9.15 9.45 1120.00no data
89,100 13,500 7.7 9.75 7.3 7.5 1140.00no data
33,300 4,500 7 8 6 6.05 1160.00no data
54,900 3,600 5.75 6 4.85 5 1180.00no data
1,062,900 11,700 5.1 5.8 4.45 4.55 1200.00no data
9,900 0 9 1220.00no data
10,800 1,800 1.85 2.15 1.85 2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
700.00 0.55 0.55 0.55 0.55 900 900
800.00 3.85 4.2 3 3.1 8,100 207,900
880.00 6.55 6.55 3.85 3.85 5,400 28,800
81,900 -4,500 114 126 110.45 126 900.00 8.4 9.2 6.45 6.85 -1,800 389,7004.76
2,700 0 102.55 920.00 10.3 12.6 8.5 9.05 9,900 162,90060.33
5,400 1,800 78.35 84.55 78.35 84.55 940.00 14.2 16.75 11.75 12.6 -6,300 109,80020.33
7,200 -2,700 66.95 72.1 63.5 65.8 960.00 18.55 22.05 15.75 16.8 9,900 162,00022.5
41,400 -2,700 53.25 62.2 50 60.4 980.00 25.25 30.55 21.4 22.6 12,600 266,4006.43
760,500 900 45 49.55 39.4 46.95 1000.00 33.05 39.65 28.3 30.35 7,200 1,240,2001.63
958,500 45,900 35.85 39.2 31.1 37.3 1020.00 43.05 51.05 37.9 39.6 5,400 429,3000.45
701,100 12,600 27.35 30.5 24 29.1 1040.00 58 61.25 49.5 51.4 -10,800 78,3000.11
338,400 18,900 21.5 23.3 18.5 22.25 1060.00 99.1 0 2,7000.01
108,000 8,100 16 17.5 13.9 16.8 1080.00 76 76 76 76 900 9000.01
1,393,200 13,500 12.45 13.25 10.25 12.7 1100.00 95.95 99.25 92 93.25 -2,700 54,9000.04
180,900 18,000 9 10.3 8.05 9.85 1120.00no data
75,600 18,000 6.45 8.3 6.45 7.8 1140.00no data
28,800 0 5.5 6.75 5.5 6.35 1160.00no data
51,300 8,100 4.55 5.45 4.35 5.45 1180.00no data
1,051,200 -9,000 4.65 5.15 4 4.75 1200.00no data
9,900 0 9 1220.00no data
9,000 5,400 2 2.25 1 1.8 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 3.15 4.5 3 3.7 -4,500 199,800
880.00 6 8.45 4.9 5.7 -900 23,400
86,400 20,700 128.95 128.95 113.5 118.85 900.00 7.8 9.35 6.55 8.45 7,200 391,5004.53
2,700 2,700 103.15 103.15 102.2 102.55 920.00 9 12.45 8.6 10.65 31,500 153,00056.67
3,600 3,600 87.9 87.9 85.85 86.3 940.00 13.3 16.75 11.6 13.8 22,500 116,10032.25
9,900 5,400 71.25 73.25 68.85 70.6 960.00 15.6 22.1 15.05 18.75 7,200 152,10015.36
44,100 10,800 60 62.05 52.9 56.65 980.00 24.05 29.6 21.5 24.4 -18,000 253,8005.76
759,600 53,100 50.85 52.9 40.5 44.25 1000.00 30.35 39.05 28.3 33 37,800 1,233,0001.62
912,600 241,200 42 42.3 32 35.1 1020.00 39.95 49.7 37.6 43.8 144,000 423,9000.46
688,500 170,100 33.55 33.7 25.05 27.5 1040.00 56.4 63 51.35 55.35 48,600 89,1000.13
319,500 60,300 25.95 26.8 19.45 21.05 1060.00 99.1 0 2,7000.01
99,900 32,400 21.35 21.35 14.95 15.8 1080.00no data
1,379,700 87,300 15.45 16.35 11.3 12.05 1100.00 106.6 106.6 97.05 100.35 900 57,6000.04
162,900 2,700 11.85 11.85 8.9 9.4 1120.00no data
57,600 22,500 8.75 9.6 7.15 7.6 1140.00no data
28,800 0 6 6.45 5.9 6.45 1160.00no data
43,200 11,700 5.1 5.55 4.75 5 1180.00no data
1,060,200 54,900 5.3 6.45 4.5 4.7 1200.00no data
9,900 0 9 1220.00no data
3,600 2,700 2.05 2.05 2 2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 5.95 5.95 2.8 2.95 1,800 204,300
880.00 6 7 4.8 6.1 15,300 24,300
65,700 -2,700 107 130 107 128.95 900.00 11.9 12.2 6.5 8.05 9,900 384,3005.85
920.00 14.55 16.35 8.5 10.25 64,800 121,500
940.00 19 21.85 11.75 13.9 44,100 93,600
4,500 0 69.3 960.00 25.05 29.15 16 18.5 12,600 144,90032.2
33,300 900 55 66 45.8 61.2 980.00 33.4 37.75 21.45 24.7 67,500 271,8008.16
706,500 -225,000 43.85 53 36.9 48.85 1000.00 43.65 48.7 28.3 31.5 -47,700 1,195,2001.69
671,400 71,100 37.05 42.55 29.6 38.75 1020.00 55.35 61 37.45 40.95 45,900 279,9000.42
518,400 37,800 30.5 33.75 23.6 30.45 1040.00 66.05 0 40,5000.08
259,200 40,500 23.65 26.5 18.65 23.55 1060.00 99.1 0 2,7000.01
67,500 -14,400 17.2 20.45 14.85 17.95 1080.00no data
1,292,400 180,900 14.25 16 11.5 13.65 1100.00 117.15 119 94.4 95.55 -900 56,7000.04
160,200 126,000 10.45 12.5 9.85 10.35 1120.00no data
35,100 21,600 9.95 10.05 8.75 8.75 1140.00no data
28,800 17,100 8.6 8.6 6.55 6.9 1160.00no data
31,500 20,700 7 7 5.95 6.4 1180.00no data
1,005,300 142,200 7 8.1 4.95 5.25 1200.00no data
9,900 0 9 1220.00no data
900 900 2.15 2.15 2.15 2.15 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.55 5.4 4.1 4.9 53,100 202,500
880.00 9.35 9.35 8.5 8.5 900 9,000
68,400 21,600 115 118 115 115 900.00 11.9 12.75 9.65 11.35 38,700 374,4005.47
920.00 15.2 16.2 12.7 14.45 13,500 56,700
940.00 19 21.3 16.45 19.2 0 49,500
4,500 1,800 67.05 70 67.05 69.3 960.00 25.75 26.75 21.9 24.9 -5,400 132,30029.4
32,400 9,900 59.35 59.55 54.5 54.95 980.00 33 34.65 28.2 32.45 23,400 204,3006.31
931,500 126,900 49 49 43.5 44.35 1000.00 41.7 43.75 36.3 41.5 93,600 1,242,9001.33
600,300 18,000 38.95 40.1 35.3 36.15 1020.00 52.55 55.15 47.15 53.3 -13,500 234,0000.39
480,600 77,400 32.2 32.5 28 29.05 1040.00 66.05 0 40,5000.08
218,700 55,800 24.45 25.75 22.15 22.9 1060.00 99.1 0 2,7000.01
81,900 43,200 19.6 20.4 17.45 18.2 1080.00no data
1,111,500 38,700 16.95 17 13.95 14.3 1100.00 109.35 113.35 105 111 27,900 57,6000.05
34,200 25,200 13.85 13.85 11.3 11.7 1120.00no data
13,500 2,700 10 10.5 10 10.25 1140.00no data
11,700 0 9.55 9.55 8.5 8.5 1160.00no data
10,800 0 9 9 7 7 1180.00no data
863,100 20,700 7.25 7.45 6.4 7.05 1200.00no data
9,900 0 9 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4 4.95 4 4.75 22,500 149,400
880.00 7.95 10 7.95 9.2 900 8,100
46,800 36,900 133 133 115 115 900.00 9.9 12.4 9.2 11.65 14,400 335,7007.17
920.00 18.5 18.5 13.75 15.2 41,400 43,200
940.00 16.4 20.6 16.35 19.5 14,400 49,500
2,700 2,700 82.5 82.5 75.55 75.55 960.00 22.75 26.95 21.7 25.7 22,500 137,70051
22,500 7,200 68.2 71.55 56 56.65 980.00 30.2 35.4 28.1 33.4 56,700 180,9008.04
804,600 225,900 52.5 59.45 45.2 46.3 1000.00 39.5 45 35.8 42.3 414,900 1,149,3001.43
582,300 237,600 44.45 49.15 36.55 37.7 1020.00 48.85 56.25 45.65 53.8 122,400 247,5000.43
403,200 104,400 36.05 40.5 29.8 30.55 1040.00 59.95 68.1 56.5 66.05 29,700 40,5000.1
162,900 33,300 30 33 23.7 24.45 1060.00 99.1 0 2,7000.02
38,700 37,800 23.3 24.15 19.25 19.6 1080.00no data
1,072,800 149,400 18.35 21.5 15.1 15.6 1100.00 98.75 111 98.75 109.85 26,100 29,7000.03
9,000 9,000 15.8 16.05 13.4 14.35 1120.00no data
10,800 9,900 13.3 13.6 11 11.4 1140.00no data
11,700 4,500 12.3 12.3 9.5 10 1160.00no data
10,800 0 10 1180.00no data
842,400 113,400 7.8 9.4 6.9 7.2 1200.00no data
9,900 0 9 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.1 4.5 3.7 4.05 4,500 126,900
880.00 12 0 7,200
9,900 900 134.6 135 122.9 122.9 900.00 12.45 12.45 10.2 11.85 24,300 321,30032.45
920.00 18.5 0 1,800
940.00 20.05 20.6 18 20.3 7,200 35,100
960.00 23 27 21.5 26.2 56,700 115,200
15,300 4,500 72.1 72.1 59.4 60.7 980.00 30.95 35.4 27.8 34.3 12,600 124,2008.12
578,700 36,000 59.85 63.1 48.6 50 1000.00 40.05 45 35.05 43.6 43,200 734,4001.27
344,700 185,400 50.15 53.25 40 41 1020.00 47.85 55.75 45.3 54.5 90,000 125,1000.36
298,800 94,500 41.15 44 32.25 33.05 1040.00 62.55 68.25 62.55 67.15 10,800 10,8000.04
129,600 15,300 33.95 35.9 26.05 27 1060.00 99.1 0 2,7000.02
900 900 28 28 28 28 1080.00no data
923,400 154,800 22.45 24.3 17.05 17.5 1100.00 97 97 97 97 900 3,6000
900 900 14.4 14.4 14.4 14.4 1140.00no data
7,200 900 13 13 6 7 1160.00no data
10,800 0 10 1180.00no data
729,000 312,300 9.25 11.45 7.15 7.75 1200.00no data
9,900 900 9 9 9 9 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 5.35 7 4.4 4.4 1,800 122,400
880.00 14.05 14.05 12 12 0 7,200
9,000 1,800 122.65 123.65 117.9 119.85 900.00 20.2 20.25 12.85 13.5 13,500 299,70033.3
920.00 23 23 18.5 18.5 1,800 1,800
940.00 59.3 59.3 20.45 22.9 6,300 27,900
960.00 48.65 48.65 25.7 27.1 7,200 58,500
10,800 900 58.45 66.55 55 64.85 980.00 50.6 51.95 32.05 33.15 2,700 111,60010.33
542,700 9,000 43.15 57 42 54.6 1000.00 65 65 41 42.5 8,100 693,9001.28
168,300 26,100 35.25 49 34.75 45.7 1020.00 75.95 75.95 51 51.25 8,100 35,1000.21
204,300 -7,200 30.05 39 28.1 37.45 1040.00no data
125,100 31,500 19.75 31.95 19.75 31.1 1060.00 99.1 0 2,7000.02
771,300 39,600 13.05 21.3 9.6 19.95 1100.00 124.45 124.45 114.15 114.15 1,800 2,7000
6,300 0 13 1160.00no data
10,800 0 10 1180.00no data
416,700 -2,700 8.5 8.75 4.35 8.15 1200.00no data
9,000 0 9.85 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 5.85 7.2 4.8 5.35 1,800 120,600
880.00 17 20 14.05 14.05 2,700 7,200
7,200 1,800 104 118 102.5 118 900.00 20 28.8 15.05 16.75 34,200 286,20039.75
940.00 30.75 0 21,600
960.00 43.6 49.5 34.05 34.3 7,200 51,300
9,900 9,900 50.05 65 50 62.05 980.00 49.45 62.85 39 41.75 0 108,90011
533,700 92,700 53.95 56.05 40.25 52.65 1000.00 57.05 75.25 47 51.15 4,500 685,8001.28
142,200 45,000 46.95 47 33.4 44.4 1020.00 71.95 83.65 60.75 60.75 0 27,0000.19
211,500 16,200 38.4 38.55 28 36.95 1040.00no data
93,600 21,600 32.5 32.5 23 31.1 1060.00 99.1 0 2,7000.03
731,700 27,000 21.95 22 15 21 1100.00 130 130 122 122 0 9000
6,300 0 13 1160.00no data
10,800 1,800 9.95 10 9.95 10 1180.00no data
419,400 21,600 9.55 10 7.05 9.35 1200.00no data
9,000 0 9.85 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 5.1 7.85 5.1 7 -6,300 118,800
880.00 12.5 16.5 12.5 16.5 3,600 4,500
5,400 0 126.35 126.35 126.35 126.35 900.00 16 26.9 13.6 20.65 47,700 252,00046.67
940.00 40.6 40.6 28 30.75 1,800 21,600
960.00 28.6 48 27 41.15 6,300 44,100
980.00 37 58 33.7 51.05 -1,800 108,900
441,000 100,800 63.8 67.6 42.35 50.4 1000.00 44.75 70 40.9 61.05 138,600 681,3001.54
97,200 30,600 46 57.95 36.6 42.2 1020.00 57.25 75.35 48.9 71.95 9,000 27,0000.28
195,300 59,400 32.05 48.45 30 35.4 1040.00no data
72,000 7,200 31.95 39.4 23.9 27.95 1060.00 99.1 0 2,7000.04
704,700 127,800 20.35 28.45 16.35 19.95 1100.00 100 0 9000
6,300 1,800 13.05 13.05 13 13 1160.00no data
9,000 0 13.8 1180.00no data
397,800 90,900 9.05 11.95 7.5 9.15 1200.00no data
9,000 0 9.85 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4 4.75 4 4.75 -900 125,100
880.00 15 0 900
5,400 900 153.55 153.55 132.8 132.8 900.00 12.25 14.65 12.25 14.1 11,700 204,30037.83
940.00 20 23 20 23 19,800 19,800
960.00 23 27.5 22.75 27.5 24,300 37,800
980.00 30.15 37.25 28 36.65 8,100 110,700
340,200 29,700 75 75.2 63 63.85 1000.00 34.55 45.05 34.45 44.2 146,700 542,7001.6
66,600 18,900 62.45 64.75 51.95 54 1020.00 51 51 51 51 900 18,0000.27
135,900 38,700 53 56.95 45.1 45.75 1040.00no data
64,800 37,800 49.35 49.45 37.1 38.7 1060.00 99.1 0 2,7000.04
576,900 11,700 30 34 25 26.15 1100.00 100 0 9000
4,500 4,500 16.5 17 15.65 15.65 1160.00no data
9,000 9,000 13.8 13.8 13.8 13.8 1180.00no data
306,900 117,900 13.15 14.35 10.8 11.3 1200.00no data
9,000 9,000 9.85 9.85 9.85 9.85 1220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.6 4.6 4 4 -900 126,000
880.00 15 0 900
4,500 0 165.15 165.15 165.15 165.15 900.00 10.9 12 10.3 11.25 -1,800 192,60042.8
960.00 20 23.5 20 23.5 3,600 13,500
980.00 25.95 29 24.35 28.6 -2,700 102,600
310,500 -14,400 82.7 85.7 75.5 75.55 1000.00 36 37 30.6 35.4 -2,700 396,0001.28
47,700 -2,700 64.9 72.5 64.25 64.25 1020.00 56.45 0 17,1000.36
97,200 18,000 54.2 64.55 53 54.5 1040.00no data
27,000 9,000 50 52 45.2 45.2 1060.00 99.1 0 2,7000.1
565,200 87,300 30.95 38 30.65 31.9 1100.00 100 0 9000
189,000 21,600 14.9 15 12.85 12.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.9 4.9 4.9 4.9 0 126,900
880.00 15 0 900
4,500 0 133 133 133 133 900.00 14 16.3 13.05 13.45 1,800 194,40043.2
960.00 30 30 26.85 27.1 6,300 9,900
980.00 40 40 33 33.3 -900 105,300
324,900 113,400 60 71 56.25 70 1000.00 49.9 51.95 40.45 40.8 92,700 398,7001.23
50,400 2,700 55.2 60 48.3 59.65 1020.00 51.05 56.45 51.05 56.45 -900 17,1000.34
79,200 8,100 50 52 39.3 50.85 1040.00no data
18,000 2,700 28 41.05 28 37 1060.00 99.1 99.1 99.1 99.1 900 2,7000.15
477,900 66,600 28 30.5 22.5 29.7 1100.00 100 100 100 100 900 9000
167,400 68,400 9.75 12.8 9.75 12.45 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.9 4.9 4.9 4.9 0 126,900
880.00 15 0 900
4,500 0 157 900.00 13.95 15.35 13.95 14.75 -6,300 192,60042.8
960.00 26.65 29.65 26.65 28.75 2,700 3,600
980.00 36 37 35.95 36.1 -10,800 106,200
211,500 -900 75 76.5 65.9 68.15 1000.00 38.9 47 38.9 44.9 9,000 306,0001.45
47,700 0 63.1 63.1 58.65 58.65 1020.00 53.8 53.8 53.8 53.8 0 18,0000.38
71,100 60,300 65 65 48 49.85 1040.00no data
15,300 900 47.25 47.25 41.65 41.8 1060.00 79.8 0 1,8000.12
411,300 -10,800 32.5 34.05 28 29.6 1100.00no data
99,000 15,300 13.5 13.75 11.45 12.95 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.9 4.9 4.9 4.9 900 126,900
880.00 15 0 900
4,500 0 157 900.00 15.9 15.9 13.8 13.95 -26,100 198,90044.2
960.00 27 0 900
980.00 35 35 35 35 -3,600 117,000
212,400 -900 63 72.55 63 72.5 1000.00 47 47 41 41.15 -4,500 297,0001.4
47,700 0 64.65 1020.00 56.35 56.35 51 51 900 18,0000.38
10,800 0 58.95 1040.00no data
14,400 4,500 43 45 43 43.5 1060.00 79.8 0 1,8000.13
422,100 6,300 26.45 31.9 25.75 30.7 1100.00no data
83,700 51,300 11 13.05 10.5 12.7 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.75 0 126,000
880.00 15 0 900
4,500 4,500 157 157 157 157 900.00 13.25 18.2 12.6 17.15 3,600 225,00050
960.00 27 0 900
980.00 33.35 0 120,600
213,300 8,100 74.95 75.3 59 60.7 1000.00 42.45 52.2 36.5 50.55 12,600 301,5001.41
47,700 0 64.65 1020.00 47.65 56.35 46.85 56.35 4,500 17,1000.36
10,800 0 58.95 58.95 58.95 58.95 1040.00no data
9,900 1,800 42.5 42.5 39.15 39.15 1060.00 79.8 79.8 79.8 79.8 1,800 1,8000.18
415,800 22,500 27.4 34 23.95 25.15 1100.00no data
32,400 0 9.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 0 900
800.00 4.75 4.75 4.75 4.75 0 126,000
880.00 15 0 900
900.00 16.95 16.95 13.5 13.9 -900 221,400
960.00 27 0 900
980.00 34.55 37 33.35 33.35 8,100 120,600
205,200 -900 62.1 71.2 62.1 71.2 1000.00 41.25 47 38.85 41.45 6,300 288,9001.41
47,700 0 64.65 1020.00 48.55 54.95 48 49.75 2,700 12,6000.26
10,800 0 49.95 1040.00no data
8,100 0 44 1060.00no data
393,300 5,400 29.05 31.1 25 29.1 1100.00no data
32,400 5,400 12.2 12.2 9.5 9.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
620.00 2 2 2 2 900 900
800.00 4.6 5 4.5 4.75 -2,700 126,000
880.00 15 0 900
900.00 15.9 16.65 13.1 13.5 -11,700 222,300
960.00 27 0 900
980.00 37 37 31.4 32 31,500 112,500
206,100 -900 67.7 75 67.7 73.65 1000.00 49.15 49.2 37.45 39.3 40,500 282,6001.37
47,700 0 65 65 55.75 64.65 1020.00 48.4 48.4 42.2 48 900 9,9000.21
10,800 0 49.95 1040.00no data
8,100 0 44 1060.00no data
387,900 5,400 29.5 32.8 28.85 30.7 1100.00no data
27,000 24,300 12.05 15 11.3 12.35 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.35 6.4 5.35 6.4 0 128,700
880.00 15 0 900
900.00 19.8 20 16 17.35 900 234,000
960.00 27 0 900
980.00 38.25 42 38.25 42 1,800 81,000
207,000 0 66.85 71.05 65.1 66.3 1000.00 45.05 52.6 44.55 51 10,800 242,1001.17
47,700 1,800 63.7 65.2 57.05 61.15 1020.00 84 0 9,0000.19
10,800 1,800 52.25 52.25 49.95 49.95 1040.00no data
8,100 0 44 1060.00no data
382,500 5,400 31 32.75 27.5 28.45 1100.00no data
2,700 1,800 12 13.55 12 13.05 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 4.6 11.85 4.6 6.15 70,200 128,700
880.00 15 15 15 15 900 900
900.00 12.2 32.5 12.15 19.4 172,800 233,100
960.00 27 0 900
980.00 34.5 60 33.5 43 15,300 79,200
207,000 -1,800 76.75 76.75 47.55 64.9 1000.00 37.85 75 37.85 52.45 23,400 231,3001.12
45,900 0 63.7 1020.00 84 0 9,0000.2
9,000 6,300 52.5 52.5 47.1 47.7 1040.00no data
8,100 0 44 1060.00no data
377,100 85,500 38.05 38.05 20.65 29 1100.00no data
900 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 5.85 5.85 4.5 4.5 -900 58,500
900.00 19.25 19.5 13.95 14.25 17,100 60,300
960.00 27 27 27 27 900 900
980.00 45.7 45.7 34.15 34.45 48,600 63,900
208,800 99,900 69.65 77.45 69.65 76.95 1000.00 51.95 51.95 39.8 40.9 72,900 207,9001
45,900 1,800 63.55 63.7 63.55 63.7 1020.00 84 0 9,0000.2
2,700 1,800 58.2 58.2 58.2 58.2 1040.00no data
8,100 0 44 1060.00no data
291,600 48,600 32.7 35.25 32.3 35.25 1100.00no data
900 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 7.15 7.15 6.5 6.5 25,200 59,400
900.00 21.55 22.6 20.5 20.6 -1,800 43,200
980.00 45 49 45 45.55 15,300 15,300
108,900 99,000 86.3 86.3 69 70.35 1000.00 52.55 58.05 50 54 130,500 135,0001.24
44,100 11,700 69.9 69.9 60 60 1020.00 84 0 9,0000.2
900 0 54.4 54.4 54.4 54.4 1040.00no data
8,100 8,100 45.05 45.05 44 44 1060.00no data
243,000 199,800 39.75 39.75 29.6 30.95 1100.00no data
900 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8 9 8 9 -900 34,200
900.00 24 24 21.5 21.55 2,700 45,000
9,900 5,400 85.85 91.85 77.95 77.95 1000.00 55 56.8 55 55.9 2,700 4,5000.45
32,400 18,900 80 85 69.85 69.9 1020.00 84 0 9,0000.28
900 900 82.25 82.25 82.25 82.25 1040.00no data
43,200 1,800 39.1 43.5 31.8 40 1100.00no data
900 0 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.5 0 35,100
900.00 24 26.25 23.05 23.6 -4,500 42,300
4,500 900 83.15 83.15 83.15 83.15 1000.00 60 0 1,8000.4
13,500 13,500 80 80 70 75 1020.00 84 84 84 84 9,000 9,0000.67
41,400 9,000 39 45 36.05 43.4 1100.00no data
900 900 19 19 19 19 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 8.3 8.5 8.3 8.5 0 35,100
900.00 28.65 28.65 24.1 24.45 5,400 46,800
3,600 0 79 79 79 79 1000.00 60 0 1,8000.5
32,400 0 36 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.45 9.5 9.45 9.5 0 35,100
900.00 26.1 27 26.1 27 -1,800 41,400
3,600 0 85.9 1000.00 60 0 1,8000.5
32,400 0 36 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 11 0 35,100
900.00 28 30 25 26.1 5,400 43,200
3,600 0 85.9 1000.00 60 0 1,8000.5
32,400 -900 32 36 32 36 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 10 11.25 10 11 0 35,100
900.00 28.5 29.9 28.5 29.45 900 37,800
3,600 0 85.9 1000.00 60 0 1,8000.5
33,300 -900 42.05 44 42.05 44 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 9.6 10.75 9.05 10.65 -8,100 35,100
900.00 34 34 28.1 28.5 -1,800 36,900
3,600 1,800 84 85.9 84 85.9 1000.00 65 65 60 60 1,800 1,8000.5
34,200 6,300 44 49.8 44 45.5 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 10.7 0 43,200
900.00 40 0 38,700
1,800 0 55 1000.00no data
27,900 900 50 50 34 34 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 10.7 10.7 10.7 10.7 900 43,200
900.00 40 0 38,700
1,800 0 55 1000.00no data
27,000 0 34.55 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 17 17 13.5 13.9 -4,500 42,300
900.00 42 42 38.55 40 -3,600 38,700
1,800 0 55 1000.00no data
27,000 27,000 34 39.5 31 34.55 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 23.5 23.6 18.05 18.4 -14,400 46,800
900.00 60.05 60.5 47 48.05 -18,900 42,300
1,800 0 54.95 55 54.95 55 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 24.05 28 24.05 27.85 24,300 61,200
900.00 59 68 58 67.25 52,200 61,200
1,800 0 45.8 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 24.9 24.9 22.5 24.05 14,400 36,900
900.00 59 60 58 59.45 6,300 9,000
1,800 900 46 46 45.55 45.8 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 24 25 23 23.5 -2,700 22,500
900.00 60 0 2,700
900 0 60 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 24 26 24 25 -4,500 25,200
900.00 60 0 2,700
900 0 60 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 28 29 26 29 -1,800 29,700
900.00 60 60 60 60 900 2,700
900 900 60.05 60.05 60 60 1000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 31 31.55 31 31 1,800 31,500
900.00 75 0 1,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 35 35 31.35 31.55 -12,600 29,700
900.00 75 0 1,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 35 35.05 32 35.05 4,500 42,300
900.00 75 0 1,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 34.95 41 34.95 37 37,800 37,800
900.00 75 75 75 75 1,800 1,800