info@tamealps.com +91 94145 70283

Indian Railway Catering And Tourism Corporation Limited (IRCTC) 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 2497.50 2462.55 2471.20 0.00% 626317 0.00 0.00
02 Aug 2021 2469.00 2513.00 2422.35 2468.90 5.90% 7333311 181596.39 14.32
30 Jul 2021 2324.00 2362.00 2300.00 2331.30 0.44% 871483 20348.36 17.45
29 Jul 2021 2287.80 2343.50 2286.00 2321.10 1.64% 892458 20691.16 20.68
28 Jul 2021 2305.00 2315.00 2262.85 2283.65 -0.52% 715806 16348.06 22.24
27 Jul 2021 2327.95 2347.00 2281.00 2295.55 -0.77% 926459 21427.77 26.57
26 Jul 2021 2334.50 2365.00 2302.05 2313.30 -0.52% 1306299 30490.60 29.07
23 Jul 2021 2369.90 2382.45 2316.00 2325.35 -1.68% 1048692 24576.39 34.36
22 Jul 2021 2404.00 2417.05 2342.00 2365.15 -0.65% 1349303 32043.31 21.25
20 Jul 2021 2436.00 2479.95 2370.00 2380.65 -1.81% 2488163 60414.75 15.32
19 Jul 2021 2404.90 2456.00 2385.45 2424.50 -0.09% 2359576 57226.58 16.81
16 Jul 2021 2274.00 2457.40 2268.75 2426.65 6.98% 6928019 165748.31 12.57
15 Jul 2021 2266.40 2297.10 2251.00 2268.30 0.08% 891858 20275.13 29.62
14 Jul 2021 2281.90 2281.90 2245.55 2266.40 -0.35% 682352 15444.03 25.25
13 Jul 2021 2273.00 2283.95 2256.15 2274.45 0.51% 1717447 39030.11 38.93
12 Jul 2021 2228.95 2271.90 2217.25 2262.90 2.43% 2088571 46946.72 26.02
09 Jul 2021 2193.90 2224.00 2168.45 2209.25 0.70% 1483111 32634.36 12.19
08 Jul 2021 2195.00 2248.00 2185.00 2193.90 0.25% 2645206 58662.91 16.85
07 Jul 2021 2168.90 2199.00 2160.35 2188.45 0.90% 1005371 21979.34 19.76
06 Jul 2021 2200.00 2222.00 2160.00 2168.90 -0.22% 3840497 84224.49 14.77
05 Jul 2021 2084.00 2195.00 2068.15 2173.60 5.49% 3150583 67304.26 26.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1946.55 0 0 0% NAN%
31 May, 2021 0 0 0 1946.55 0 0 0% NAN%
01 Jun, 2021 0 0 0 1946.55 0 0 0% NAN%
02 Jun, 2021 1925 1939 1925 1939 2 0 -0.39% NAN%
03 Jun, 2021 1952.9 1952.9 1942.9 1942.9 2 650 0.2% INF%
04 Jun, 2021 1946.8 1946.8 1946.8 1946.8 1 975 0.2% 50%
07 Jun, 2021 1960.25 2131 1960.25 2121.65 25 4,875 8.98% 400% Fresh Long
08 Jun, 2021 2155 2209 2155 2181.25 67 11,050 2.81% 126.67% Fresh Long
09 Jun, 2021 2162.25 2162.25 2095 2100.45 38 16,575 -3.7% 50% Fresh Short
10 Jun, 2021 2105.25 2144 2081.2 2133 35 16,575 1.55% 0%
11 Jun, 2021 2150 2155 2121 2121.1 15 18,200 -0.56% 9.8%
14 Jun, 2021 2097.4 2097.4 2057 2092.7 19 20,475 -1.34% 12.5% Fresh Short
15 Jun, 2021 2092.7 2168 2092.7 2128.6 24 20,150 1.72% -1.64% Short Covering
16 Jun, 2021 2145.9 2145.9 2128 2129 6 20,800 0.02% 3.23%
17 Jun, 2021 2105.4 2108.45 2070 2076.65 27 24,375 -2.46% 17.19% Fresh Short
18 Jun, 2021 2077.25 2084.7 2010.1 2040 33 30,225 -1.76% 24% Fresh Short
21 Jun, 2021 2050 2114.8 2050 2103.75 56 34,125 3.13% 12.9% Fresh Long
22 Jun, 2021 2116.05 2146.45 2108.15 2112.4 37 37,375 0.41% 9.52%
23 Jun, 2021 2119 2130 2094.75 2099.75 37 41,600 -0.6% 11.3%
24 Jun, 2021 2115.6 2115.65 2094 2096.2 24 47,450 -0.17% 14.06%
25 Jun, 2021 2090.05 2104 2078 2086.85 33 49,075 -0.45% 3.42%
28 Jun, 2021 2090 2127.1 2087.95 2103.35 45 48,100 0.79% -2.07%
29 Jun, 2021 2107.3 2143 2084.8 2099.05 113 48,750 -0.2% 1.35%
30 Jun, 2021 2080 2117.45 2040 2047.9 208 76,375 -2.44% 56.67% Fresh Short
01 Jul, 2021 2052.45 2073.4 2051 2060.05 61 72,150 0.59% -6.22%
02 Jul, 2021 2060.8 2082 2058.9 2078.5 58 65,650 0.9% -10.99%
05 Jul, 2021 2098 2212 2085 2189.05 314 59,150 5.32% -12.35% Short Covering
06 Jul, 2021 2215.95 2237.25 2180.25 2188.2 235 72,800 -0.04% 23.08%
07 Jul, 2021 2190.3 2211 2190.3 2206.35 86 75,725 0.83% 4.02%
08 Jul, 2021 2219.05 2263.9 2205 2212.45 284 79,625 0.28% 5.15%
09 Jul, 2021 2212.45 2240 2183.35 2226.2 220 83,525 0.62% 4.9%
12 Jul, 2021 2244.8 2286.2 2235 2276.75 282 88,075 2.27% 5.45% Fresh Long
13 Jul, 2021 2289.95 2293 2268.45 2285.9 241 92,950 0.4% 5.54%
14 Jul, 2021 2285 2285.4 2258 2278 147 98,150 -0.35% 5.59%
15 Jul, 2021 2277 2310.15 2264.55 2280.9 124 102,375 0.13% 4.3%
16 Jul, 2021 2285 2474.85 2280 2440.25 1281 182,000 6.99% 77.78% Fresh Long
19 Jul, 2021 2409.9 2467.7 2404.05 2441.35 647 219,050 0.05% 20.36%
20 Jul, 2021 2432.9 2492 2385 2394.9 884 266,500 -1.9% 21.66% Fresh Short
22 Jul, 2021 2413.9 2426.85 2352.05 2377.4 1143 354,250 -0.73% 32.93%
23 Jul, 2021 2381.75 2389.95 2330 2338.15 938 492,375 -1.65% 38.99% Fresh Short
26 Jul, 2021 2328 2376.95 2317.25 2326.3 2149 849,875 -0.51% 72.61%
26 Jul, 2021 2328 2376.95 2317.25 2326.3 2149 849,875 0% 72.61%
27 Jul, 2021 2332.9 2353.9 2285.85 2301.35 2019 1,098,825 -1.07% 29.29% Fresh Short
28 Jul, 2021 2302.05 2319 2269.65 2290.85 2350 1,417,000 -0.46% 28.96%
29 Jul, 2021 2297.55 2349.5 2295.05 2328.75 4094 1,787,500 1.65% 26.15% Fresh Long
30 Jul, 2021 2332.95 2368.45 2302.35 2334.05 3139 1,827,800 0.23% 2.25%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.5 3.5 3 3 650 1,625
1900.00 3.55 4.45 3.55 3.55 0 4,550
325 0 475 2000.00 9 10.5 5.5 7.35 5,200 39,650122
6,500 0 211 2100.00 18.95 22.95 14.5 16.8 49,075 109,85016.9
325 0 220 2140.00no data
2160.00 25 25 25 25 325 325
2180.00 29 30 29 29.3 3,250 3,250
7,475 325 175 201 171.55 173.6 2200.00 39.2 46.35 32.4 37.45 34,125 126,10016.87
325 0 134.2 2220.00 37.9 41.55 36 36 650 1,9506
5,850 -1,625 115.15 127.95 114.1 118.55 2280.00 79.5 0 3250.06
166,075 15,925 113.25 133.75 96.85 108.4 2300.00 85 88.45 64 73.7 32,175 118,6250.71
25,025 2,925 101.05 120.45 89 100.15 2320.00 79.65 83 79.6 83 325 1,6250.06
52,000 25,350 97.15 111 79.1 90.9 2340.00 116 116 83.4 92.5 2,925 2,9250.06
69,875 24,050 90 101.9 71.75 82.9 2360.00 124.55 124.65 93 108.3 1,625 3,5750.05
18,200 10,075 68.05 91.8 68 72.8 2380.00 101.85 119.45 101.85 119.45 975 9750.05
315,900 33,150 60.05 83.95 59 66.75 2400.00 141.2 141.5 115 132.3 4,550 41,2750.13
7,800 1,625 55 75.65 54 58.3 2420.00no data
33,150 11,700 51.3 68 47.75 52.55 2440.00no data
3,250 3,250 48.75 54.1 44.8 46.2 2460.00no data
306,475 26,975 44.95 49.6 34 38.25 2500.00no data
2,600 1,625 38 40.1 28.5 31.7 2540.00no data
98,475 6,825 20.5 29 19.15 22.2 2600.00 276.8 276.8 276.8 276.8 0 3250
325 325 14.4 14.4 14.4 14.4 2640.00no data
20,800 15,275 10.1 17 10.1 12.35 2700.00 325 0 3250.02
26,975 5,850 7.9 10.05 6.45 7.25 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 2 2 2 2 -325 975
1900.00 4.2 5.6 4.2 5.6 0 4,550
325 0 475 2000.00 9 9.8 7.05 8.95 1,300 34,450106
6,500 0 211 2100.00 22.25 22.5 16 19.25 18,525 60,7759.35
325 325 220 220 220 220 2140.00no data
7,150 1,300 145 197.4 145 170 2200.00 47.4 48 35.05 39.2 16,575 91,97512.86
325 0 134.2 2220.00 46.8 46.8 44.95 45 1,300 1,3004
7,475 1,300 95.55 120 95.55 120 2280.00 79.5 0 3250.04
150,150 32,825 91.05 121 89.6 110.45 2300.00 92.9 92.9 68.55 79.4 19,500 86,4500.58
22,100 13,000 86 113.45 84 100.15 2320.00 107.05 107.05 81.35 81.35 650 1,3000.06
26,650 25,025 78 102.1 70.05 92.15 2340.00no data
45,825 20,800 66 94.95 64.15 83 2360.00 125.5 125.5 110 125.05 975 1,9500.04
8,125 2,925 63.95 85 63.95 71.6 2380.00no data
282,750 80,925 56.05 76.5 52.25 67.45 2400.00 153 153 119.5 132.35 4,225 36,7250.13
6,175 3,900 50 69.25 48 60 2420.00no data
21,450 17,875 41.5 62.3 41 53.35 2440.00no data
279,500 85,150 30.05 44.75 29.05 38.55 2500.00no data
975 650 37 37 31.9 31.9 2540.00no data
91,650 19,825 17.05 26.75 17 22.15 2600.00 315 315 315 315 325 3250
5,525 3,900 2.35 14 2.35 13.25 2700.00 325 0 3250.06
21,125 5,850 8.05 9.6 7.6 8.55 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.25 3.25 3.25 3.25 325 1,300
1900.00 6.45 6.45 6.45 6.45 -325 4,550
325 0 475 2000.00 10 13 10 10.55 4,550 33,150102
6,500 3,250 200.4 211 200.4 211 2100.00 19.15 28.15 19 21.35 14,950 42,2506.5
5,850 -1,300 146.65 146.65 127 133 2200.00 48 60 40 48.25 9,425 75,40012.89
325 0 134.2 2220.00no data
6,175 5,200 99.65 99.65 89.5 94 2280.00 79.5 79.5 79.5 79.5 325 3250.05
117,325 49,725 90.05 106.2 81.75 86.8 2300.00 92.25 109 84.6 94.6 13,975 66,9500.57
9,100 1,625 80.75 87.25 74.8 80.45 2320.00 107.05 107.05 107.05 107.05 0 6500.07
1,625 1,300 92.25 92.25 67.3 72.55 2340.00no data
25,025 2,925 65 81.15 61.7 63.85 2360.00 135.8 135.8 127.8 131.8 650 9750.04
5,200 325 65 65 55 58 2380.00no data
201,825 20,800 57.95 66.7 49 51.85 2400.00 165.25 167.45 158 158 1,625 32,5000.16
2,275 1,300 48.45 54.1 43 43 2420.00no data
3,575 -325 44.85 46.95 41.5 41.5 2440.00no data
194,350 11,050 29.05 37 27 29.2 2500.00no data
325 0 30.1 2540.00no data
71,825 4,875 19.95 21 16.5 17.5 2600.00no data
1,625 975 10 10 9.5 9.5 2700.00 325 0 3250.2
15,275 1,950 10.9 10.9 7 7.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.95 0 975
1900.00 5.05 5.1 5 5.05 325 4,875
325 0 475 2000.00 10 11.5 10 11 2,275 28,60088
3,250 650 253.1 253.1 206.75 220 2100.00 19 24.85 18 22.6 6,175 27,3008.4
7,150 325 156.6 156.6 156.6 156.6 2200.00 45.45 48.55 34.85 47.35 6,825 65,9759.23
325 0 134.2 2220.00no data
975 0 240 2280.00no data
67,600 22,100 108.8 120 86.7 95 2300.00 82 98.9 68.7 92.25 10,075 52,9750.78
7,475 5,200 103.15 115.4 68.55 87.45 2320.00 123.45 123.45 123.45 123.45 325 6500.09
325 325 89 89 89 89 2340.00no data
22,100 6,500 87.05 93.95 67 72.85 2360.00 113.2 113.2 113.2 113.2 0 3250.01
4,875 1,625 84 84 60.35 64 2380.00no data
181,025 30,225 76.95 78 52.9 58 2400.00 148.6 154.05 129 153.95 2,600 30,8750.17
975 975 48.9 53 48.9 53 2420.00no data
3,900 650 57.4 57.4 44 46.95 2440.00no data
183,300 9,100 43.05 46 29.4 33.25 2500.00no data
325 325 30.1 30.1 30.1 30.1 2540.00no data
66,950 4,550 26.05 26.05 18.65 19.75 2600.00no data
650 650 11 11 10 10 2700.00 325 0 3250.5
13,325 2,600 10.2 10.5 8 8.05 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.95 0 975
1900.00 5.75 5.75 5.05 5.05 0 4,550
325 0 475 2000.00 10.75 12.85 9.75 11.75 3,900 26,32581
2,600 0 269.5 275.4 236.25 241.15 2100.00 16.05 23.55 16 22.1 7,800 21,1258.13
6,825 650 199.95 199.95 174.5 174.5 2200.00 38 46.45 30.15 45.3 24,050 59,1508.67
325 0 134.2 2220.00no data
975 0 240 2280.00no data
45,500 11,700 110.05 142.05 109 113.85 2300.00 89.95 89.95 61.8 84.35 13,650 42,9000.94
2,275 2,275 137.2 137.2 82.2 103.15 2320.00 76.4 76.4 76.4 76.4 325 3250.14
15,600 14,300 95.65 114 86.85 88.75 2360.00 110.35 110.35 110.35 110.35 325 3250.02
3,250 650 95 95 91 91 2380.00no data
150,800 68,250 77 95 66.75 71.2 2400.00 124.6 140 124.6 140 1,300 28,2750.19
3,250 1,625 75 75 55.3 55.3 2440.00no data
174,200 76,375 46.7 59.85 41 42.45 2500.00no data
62,400 20,150 31.4 39.85 24 24.6 2600.00no data
2700.00 325 0 325
10,725 2,600 13.4 13.4 9 10.5 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.95 0 975
1900.00 7.85 7.85 7.85 7.85 0 4,550
325 0 475 2000.00 7.5 12 7.5 10.75 975 22,42569
2,600 325 310 310 211.9 211.9 2100.00 21.65 22.95 16.05 20 3,250 13,3255.13
6,175 0 191.1 191.1 174.5 174.5 2200.00 39 40.5 30.3 38.65 9,425 35,1005.68
325 0 134.2 2220.00no data
975 0 240 2280.00no data
33,800 11,375 135.75 136.3 116.9 123.4 2300.00 83 83 63.65 76.6 14,950 29,2500.87
1,300 325 103.05 103.05 96.75 96.75 2360.00no data
2,600 0 111.55 2380.00no data
82,550 15,275 126.2 126.2 77 80.85 2400.00 108.9 142.2 108.9 139.25 975 26,9750.33
1,625 0 70 75 61.9 75 2440.00no data
97,825 17,550 66.65 66.65 48.5 50.9 2500.00no data
42,250 9,425 42.05 42.1 30.5 31.75 2600.00no data
2700.00 325 0 325
8,125 2,925 14 14 13.3 13.4 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.95 0 975
1900.00 10.35 0 4,550
325 0 475 2000.00 12.5 12.85 10 11.5 1,625 21,45066
2,275 325 307.35 310 307.35 310 2100.00 23 23 17.75 18 650 10,0754.43
6,175 -650 244.3 244.3 183.1 221.85 2200.00 25.05 37.95 25.05 33 4,875 25,6754.16
325 0 134.2 2220.00no data
975 0 240 2280.00no data
22,425 5,200 163.3 163.3 122.5 146.75 2300.00 51 72.8 51 65.3 5,850 14,3000.64
975 650 113.5 113.5 113.5 113.5 2360.00no data
2,600 1,300 115 115 100 111.55 2380.00no data
67,275 16,250 114 117.6 83 100.7 2400.00 90.25 129.6 88.05 117.6 6,175 26,0000.39
1,625 1,625 100 101 71.95 79.15 2440.00no data
80,275 17,225 77.4 77.4 53 66.65 2500.00no data
32,825 6,825 52.55 52.55 34.5 42.1 2600.00no data
2700.00 325 325 325 325 325 325
5,200 1,625 24 25 15.1 18.8 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 3.95 0 975
1900.00 5.25 10.35 5.25 10.35 0 4,550
325 0 475 2000.00 12.5 13.85 11 13.5 -975 19,82561
1,950 -1,625 325 361.7 311.1 311.1 2100.00 15.05 22.9 15 22 0 9,4254.83
6,825 -975 297 297 223.6 223.6 2200.00 25.1 33 22.65 30.15 325 20,8003.05
325 0 134.2 2220.00no data
975 -325 240 240 240 240 2280.00no data
17,225 -975 169.35 215 151.65 156.85 2300.00 44.8 57 40.05 55.65 5,200 8,4500.49
325 0 165 2360.00no data
1,300 0 150 2380.00no data
51,025 22,750 139.4 154.6 102 105.4 2400.00 75 110 70 103.9 16,900 19,8250.39
63,050 23,075 89.4 104 64.05 68.4 2500.00no data
26,000 6,825 58.25 65.05 41.5 44 2600.00no data
3,575 3,575 35 35 21 24 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 0.35 3.95 0.35 3.95 -650 975
1900.00 5.05 5.95 5.05 5.95 0 4,550
325 0 475 2000.00 10.05 11.9 10.05 11.8 -3,250 20,80064
3,575 325 367.55 367.55 353.45 361.85 2100.00 16 16 14.35 15.65 650 9,4252.64
7,800 325 281.75 281.75 257.55 257.55 2200.00 25.35 29.95 23 25.95 4,550 20,4752.63
325 0 134.2 2220.00no data
1,300 0 205.45 205.45 205.45 205.45 2280.00no data
18,200 -1,625 172.05 199.9 168.25 169.35 2300.00 50 56 47 55 3,250 3,2500.18
325 0 165 2360.00no data
1,300 0 150 2380.00no data
28,275 2,275 117.6 140 110 127.4 2400.00 86.7 96 81 86.95 1,625 2,9250.1
39,975 5,850 76.05 93 70.95 83.3 2500.00no data
19,175 8,125 47.15 58 45 54.1 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8.8 8.8 8.8 8.8 325 1,625
1900.00 5 6 5 6 -650 4,550
325 325 400 475 400 475 2000.00 14.95 15 10.2 11 -2,275 24,05074
3,250 -650 250 269.3 250 269.3 2100.00 24.6 27.35 15.05 16 -325 8,7752.7
7,475 -10,725 164.8 295.85 164.8 260.95 2200.00 47 47 25 27.15 5,525 15,9252.13
325 0 134.2 2220.00no data
1,300 -2,600 116.5 148 115.65 148 2280.00no data
19,825 -1,300 105 215.95 102.2 185.4 2300.00no data
325 325 159.45 165 159.45 165 2360.00no data
1,300 1,300 150 150 150 150 2380.00no data
26,000 19,175 63.85 146.55 60.2 123.2 2400.00 80 89.9 80 86.7 1,300 1,3000.05
34,125 22,100 40 95 39.35 79.6 2500.00no data
11,050 11,050 24 60.35 24 48 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8 0 1,300
1900.00 7.05 7.05 7 7 -325 5,200
2000.00 15.2 17 15.2 16 325 26,325
3,900 -325 220 220 217.25 217.25 2100.00 30 30.75 25.6 30 325 9,1002.33
18,200 1,300 135.9 160 135 135.85 2200.00 54.4 58 52.75 53.9 2,600 10,4000.57
325 0 134.2 2220.00no data
3,900 650 110.05 110.65 95.15 95.15 2280.00no data
21,125 1,625 84.7 100 84.25 89.75 2300.00no data
6,825 1,950 52 58.4 51.45 52.55 2400.00no data
12,025 -975 31.95 37 31.95 34.95 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8 0 1,300
1900.00 9.85 10.8 9.85 10.8 0 5,525
2000.00 18.65 18.65 15.05 17.7 975 26,000
4,225 0 201.25 201.25 201.25 201.25 2100.00 31.2 31.85 27.95 30 650 8,7752.08
16,900 650 131.95 143.9 131.75 135.9 2200.00 55.2 57.4 55 56.55 325 7,8000.46
325 0 134.2 134.2 134.2 134.2 2220.00no data
3,250 325 113.6 113.6 113.6 113.6 2280.00no data
19,500 325 89.85 89.85 81.1 85.4 2300.00no data
4,875 975 59.8 59.8 54.65 57.7 2400.00no data
13,000 1,950 33.7 33.7 30 32.8 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8 0 1,300
1900.00 8.55 8.55 7.15 7.15 -650 5,525
2000.00 19.55 19.6 18.65 18.65 -650 25,025
4,225 -650 214.6 214.65 214.6 214.65 2100.00 36.65 36.65 30.35 31.25 650 8,1251.92
16,250 325 150 154 141.35 142 2200.00 59.9 61.85 54 55 4,875 7,4750.46
325 0 97.6 2220.00no data
2,925 -650 85.4 104.05 85.4 100.55 2280.00no data
19,175 325 94.75 101 91.45 92.55 2300.00no data
3,900 0 58.75 60.6 57.75 59.8 2400.00no data
11,050 325 43.65 43.65 34.6 35 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8 0 1,300
1900.00 11.55 11.55 8.5 8.8 -1,300 6,175
2000.00 25.25 25.5 18.85 19.7 -2,600 25,675
4,875 0 183.5 206 183.5 188.1 2100.00 44.6 48 35 37.4 -325 7,4751.53
15,925 -325 130 151 125.9 144.35 2200.00 75 79 56.95 59.6 2,275 2,6000.16
325 0 97.6 2220.00no data
3,575 650 98.3 105 92.05 105 2280.00no data
18,850 7,150 75.5 98 75.5 95.35 2300.00no data
3,900 2,600 50.05 61.3 48.25 56.8 2400.00no data
10,725 2,600 33.75 41 33.75 36.5 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8 0 1,300
1900.00 13.05 13.1 13.05 13.1 325 7,475
2000.00 34.95 36.45 28.05 31 0 28,275
4,875 -325 178.95 178.95 178.95 178.95 2100.00 64 65.55 53.6 53.6 325 7,8001.6
16,250 0 110.05 123.6 100.2 116.6 2200.00 96.4 96.4 92.7 92.7 325 3250.02
325 325 97.6 97.6 97.6 97.6 2220.00no data
2,925 -325 88.1 88.1 77.7 88.1 2280.00no data
11,700 3,900 76.95 80 63 74.15 2300.00no data
1,300 650 43.1 50 40.6 42.85 2400.00no data
8,125 975 29.25 35.45 28.6 34.95 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 8 8 8 8 0 1,300
1900.00 15.05 15.5 15.05 15.5 -650 7,150
2000.00 35.75 35.75 27.5 33 1,625 28,275
5,200 -1,950 197.9 197.9 170 170 2100.00 57 62.75 45.35 58.8 975 7,4751.44
16,250 1,300 118 136 109 110.75 2200.00no data
3,250 0 88 88.1 88 88.1 2280.00no data
7,800 6,500 71.6 90.35 69.5 70.75 2300.00no data
650 650 49.55 49.55 46.9 46.9 2400.00no data
7,150 3,900 33 38.85 24.05 24.3 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 10 10 6 8 0 1,300
1900.00 20.5 20.5 17.8 17.9 -1,950 7,800
2000.00 41.65 41.65 34 35.75 -1,625 26,650
7,150 0 171 171 166.05 166.05 2100.00 66.3 66.3 62 62.6 325 6,5000.91
14,950 0 109.4 113.15 101 107.75 2200.00no data
3,250 325 86 86 86 86 2280.00no data
1,300 0 69.05 69.05 68 68 2300.00no data
3,250 975 37.55 37.55 23.9 27 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 20 20 10 10 0 1,300
1900.00 17.15 19.5 15.3 18.95 -1,625 9,750
2000.00 35 40 32.55 37.65 -650 28,275
7,150 -650 182 182 171 171 2100.00 60 69 60 65 2,925 6,1750.86
14,950 7,800 125.95 135.05 97.55 101.25 2200.00no data
2,925 2,925 86 86 75.2 75.2 2280.00no data
1,300 975 70 73.35 65.4 65.4 2300.00no data
2,275 1,300 40 40 23 23.9 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 20 40 10 10 -325 1,300
1900.00 35 35 20.55 21.6 -1,625 11,375
2000.00 60.05 65 38.05 42.75 -2,275 28,925
7,800 1,950 105 176 96.05 162.2 2100.00 106.15 106.25 60.55 78.05 2,925 3,2500.42
7,150 6,500 66.3 125 66.3 108.1 2200.00no data
325 325 65 65 65 65 2300.00no data
975 975 25 40 25 39.85 2500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 20 0 1,625
1900.00 42 42 38.45 38.5 -1,300 13,000
2000.00 77.35 78.7 72.9 73.1 -650 31,200
5,850 1,300 90.15 92 83.95 92 2100.00 140 0 3250.06
650 0 95.05 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 20 20 19 20 650 1,625
1900.00 58.3 58.3 44.65 44.9 -975 14,300
2000.00 95.25 95.25 80 84.25 1,625 31,850
4,550 3,575 85.1 89.2 85 89 2100.00 140 0 3250.07
650 0 95.05 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1800.00 21 21 15 15 975 975
1900.00 49 51.95 38.95 50.4 13,000 15,275
2000.00 80 97 75.2 91.5 17,550 30,225
975 975 115 115 90 90 2100.00 140 140 140 140 325 3250.33
650 0 95.05 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 0 325
1900.00 49.9 49.9 45 46.5 650 2,275
2000.00 69.95 86 69.95 81 5,850 12,675
650 650 99.95 99.95 95.05 95.05 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 11 11 11 11 0 325
1900.00 35 35 35 35 650 1,625
2000.00 72 74 67 74 5,525 6,825
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 16.65 0 325
1900.00 44.95 0 975
2000.00 80 80 73 77 1,300 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 16.65 0 325
1900.00 45 45 44.9 44.95 975 975
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 16.65 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 16.65 16.65 16.65 16.65 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 22 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 22 22 22 22 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 20 20 20 20 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
325 325 160.05 160.05 160.05 160.05 2200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 0 325
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 40 40 40 40 325 325