info@tamealps.com +91 94145 70283

Jindal Steel & Power Limited (JINDALSTEL) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

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

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
02 Aug 2021 435.00 435.00 422.80 424.50 -1.68% 7334357 31446.31 17.80
30 Jul 2021 435.00 443.80 429.40 431.75 -1.34% 10427407 45586.60 17.72
29 Jul 2021 421.70 447.00 419.10 437.60 4.26% 24314941 105908.66 27.27
28 Jul 2021 420.10 423.45 407.05 419.70 -0.02% 12069376 50248.60 12.89
27 Jul 2021 406.05 423.35 406.00 419.80 3.96% 18459577 77091.14 27.32
26 Jul 2021 437.45 437.45 402.35 403.80 1.53% 24514886 101156.24 23.99
23 Jul 2021 397.70 400.55 394.00 397.70 0.84% 8459294 33620.73 29.66
22 Jul 2021 385.50 396.70 385.00 394.40 3.75% 9400295 36740.17 34.20
20 Jul 2021 395.45 395.45 378.60 380.15 -3.38% 10162199 39026.00 26.25
19 Jul 2021 400.00 404.55 390.00 393.45 -3.08% 9945721 39456.90 25.23
16 Jul 2021 399.30 408.80 397.50 405.95 2.25% 10515786 42572.11 30.85
15 Jul 2021 397.10 401.10 394.35 397.00 0.24% 6608656 26300.91 31.24
14 Jul 2021 396.00 399.40 392.45 396.05 0.27% 5006578 19826.13 18.43
13 Jul 2021 396.00 401.50 393.70 395.00 0.55% 5755567 22858.09 22.27
12 Jul 2021 398.25 402.50 391.10 392.85 -0.48% 7880289 31306.83 18.74
09 Jul 2021 386.00 396.85 383.40 394.75 2.12% 7768549 30409.17 20.62
08 Jul 2021 400.95 401.75 384.30 386.55 -3.41% 9009413 35279.21 26.06
07 Jul 2021 393.00 402.60 384.05 400.20 2.35% 11491655 45353.31 28.39
06 Jul 2021 394.00 398.10 387.10 391.00 -0.80% 5032091 19801.55 18.25
05 Jul 2021 391.35 396.40 385.35 394.15 1.55% 5920446 23178.73 17.34
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 406.9 407.2 400 402 4 7,500 0% INF%
31 May, 2021 404.95 414 404.95 413 4 15,000 2.74% 100% Fresh Long
01 Jun, 2021 410 410 395 399.05 49 105,000 -3.38% 600% Fresh Short
02 Jun, 2021 401 405.1 401 405.1 5 107,500 1.52% 2.38% Fresh Long
03 Jun, 2021 405.1 410.1 403.35 403.35 15 110,000 -0.43% 2.33%
04 Jun, 2021 399 403.15 399 403.15 3 107,500 -0.05% -2.38%
07 Jun, 2021 414.3 414.3 410 410 2 110,000 1.7% 2.33% Fresh Long
08 Jun, 2021 410 410 400 405.4 5 115,000 -1.12% 4.55% Fresh Short
09 Jun, 2021 410 410 410 410 1 112,500 1.13% -2.27% Short Covering
10 Jun, 2021 408.8 409.4 408.8 409.4 3 112,500 -0.15% 0%
11 Jun, 2021 417 427.5 412.4 426.7 27 147,500 4.23% 31.11% Fresh Long
14 Jun, 2021 420.3 431.05 414.15 429.5 38 200,000 0.66% 35.59%
15 Jun, 2021 428 431.9 427 428.05 14 197,500 -0.34% -1.28%
16 Jun, 2021 427.65 428.1 409.45 412.35 22 212,500 -3.67% 7.59% Fresh Short
17 Jun, 2021 414.85 414.85 397.7 399.35 30 217,500 -3.15% 2.35% Fresh Short
18 Jun, 2021 392.2 395 371 392.6 112 235,000 -1.69% 8.05% Fresh Short
21 Jun, 2021 378.1 391.45 378.05 387.2 133 357,500 -1.38% 52.13% Fresh Short
22 Jun, 2021 391 398.5 390.45 391.85 139 377,500 1.2% 5.59% Fresh Long
23 Jun, 2021 393.95 398.3 388.05 389.3 74 490,000 -0.65% 29.8%
24 Jun, 2021 390.05 395.95 388.6 390.65 142 525,000 0.35% 7.14%
25 Jun, 2021 394.85 406.55 394.85 400.25 113 537,500 2.46% 2.38% Fresh Long
28 Jun, 2021 400.35 414 398.55 412.95 167 535,000 3.17% -0.47% Short Covering
29 Jun, 2021 412.2 415.45 401.55 403.2 99 550,000 -2.36% 2.8% Fresh Short
30 Jun, 2021 405 412 400 400.65 74 552,500 -0.63% 0.45%
01 Jul, 2021 403 403 397.4 398.85 73 582,500 -0.45% 5.43%
02 Jul, 2021 400.15 400.5 390.75 392.15 45 605,000 -1.68% 3.86% Fresh Short
05 Jul, 2021 392.35 400 389.3 397.8 53 620,000 1.44% 2.48% Fresh Long
06 Jul, 2021 400.75 401.5 390.95 394.05 109 685,000 -0.94% 10.48%
07 Jul, 2021 396.55 406 388 404.1 224 720,000 2.55% 5.11% Fresh Long
08 Jul, 2021 406.2 406.2 386.55 388.85 257 857,500 -3.77% 19.1% Fresh Short
09 Jul, 2021 388 400 388 398.2 451 980,000 2.4% 14.29% Fresh Long
12 Jul, 2021 400.8 406.1 394.55 396.05 233 995,000 -0.54% 1.53%
13 Jul, 2021 397.9 404.5 397.1 398.65 125 1,030,000 0.66% 3.52%
14 Jul, 2021 398.85 402.7 395.55 399.1 159 1,065,000 0.11% 3.4%
15 Jul, 2021 396.9 404.1 396.9 400.1 291 1,185,000 0.25% 11.27%
16 Jul, 2021 401.6 412 401.2 409.05 628 1,725,000 2.24% 45.57% Fresh Long
19 Jul, 2021 405.4 407.25 392 395.4 1830 4,765,000 -3.34% 176.23% Fresh Short
20 Jul, 2021 396.65 396.65 380.5 382.15 1144 5,707,500 -3.35% 19.78% Fresh Short
22 Jul, 2021 386.8 399.35 386.3 397.2 1844 6,997,500 3.94% 22.6% Fresh Long
23 Jul, 2021 399.95 403 396.55 400.05 1828 8,922,500 0.72% 27.51%
26 Jul, 2021 438.2 440 403.8 405.4 8749 21,227,500 1.34% 137.91% Fresh Long
26 Jul, 2021 438.2 440 403.8 405.4 8749 21,227,500 0% 137.91%
27 Jul, 2021 409 425.85 407.15 421.75 11616 30,470,000 4.03% 43.54% Fresh Long
28 Jul, 2021 421.55 425.45 408.3 421.4 7863 34,585,000 -0.08% 13.51%
29 Jul, 2021 423.85 448.35 420.75 438 17341 38,812,500 3.94% 12.22% Fresh Long
30 Jul, 2021 435.4 445.85 431.6 433.45 7627 39,170,000 -1.04% 0.92% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.7 0.75 0.65 0.75 20,000 25,000
330.00 1.6 1.6 1.05 1.05 0 15,000
340.00 1.2 1.25 1.2 1.25 0 5,000
7,500 0 77.95 350.00 2.35 2.35 1.5 1.85 37,500 272,50036.33
5,000 0 78.6 78.6 78.6 78.6 360.00 2.2 3.05 1.95 2.35 27,500 245,00049
17,500 2,500 74.9 74.9 74.9 74.9 370.00 4.45 4.45 2.6 3.2 17,500 345,00019.71
25,000 -15,000 64 67.05 57.65 57.65 380.00 5.75 5.75 3.6 4.55 67,500 437,50017.5
75,000 25,000 59.2 59.2 49 49.7 390.00 6 6.95 4.9 6.15 70,000 377,5005.03
797,500 -32,500 45.95 51.95 41 41.75 400.00 9.65 9.65 6.6 8.45 152,500 817,5001.03
222,500 -7,500 38 44.35 34 34.55 410.00 11.35 11.9 8.9 11.3 40,000 340,0001.53
490,000 -32,500 31 37.2 27.95 29.2 420.00 16.15 16.15 11.8 15 42,500 535,0001.09
477,500 85,000 23.95 31 22 23.2 430.00 19.55 20.55 15.3 19.55 65,000 555,0001.16
912,500 2,500 20.15 25.5 17.95 18.95 440.00 25.5 25.8 19.75 24.85 50,000 270,0000.3
1,410,000 70,000 15.05 21.05 14.25 14.95 450.00 32 32.45 25.25 31.25 27,500 210,0000.15
880,000 170,000 13.3 17.05 11.05 11.8 460.00 36 36 33 35.05 -2,500 35,0000.04
492,500 135,000 11.5 13.5 8.7 9.4 470.00 51 0 17,5000.04
500,000 72,500 9 10.85 6.85 7.2 480.00 49 49 49 49 2,500 10,0000.02
62,500 32,500 8 8.5 5.3 5.45 490.00no data
715,000 287,500 6.5 7.15 3.95 4.2 500.00 64.15 64.15 64.15 64.15 2,500 15,0000.02
57,500 37,500 5.25 5.35 3.3 3.55 510.00no data
257,500 92,500 4.1 4.2 2.3 2.6 520.00no data
102,500 62,500 11.25 11.25 1.9 2.15 530.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.5 0 5,000
330.00 1.45 0 15,000
340.00 1.6 0 5,000
7,500 0 77.95 77.95 77.95 77.95 350.00 2.65 2.65 1.85 2.4 30,000 235,00031.33
5,000 0 77.85 77.85 77.85 77.85 360.00 3.5 3.6 2.05 2.85 75,000 217,50043.5
15,000 -2,500 59.65 78.05 59.65 78.05 370.00 5.05 5.05 2.6 3.5 -45,000 327,50021.83
40,000 -85,000 52.85 68.7 52.85 64.75 380.00 6.9 6.9 3.6 4.75 87,500 370,0009.25
50,000 -17,500 46.25 61 46.25 55.5 390.00 8.75 8.75 4.95 6.25 25,000 307,5006.15
830,000 15,000 36.9 55.55 33.1 47.45 400.00 12.35 12.8 6.8 8.5 130,000 665,0000.8
230,000 -145,000 31.25 47.1 27.7 40.05 410.00 16.1 17 8.8 11.05 110,000 300,0001.3
522,500 -565,000 24.95 40.35 22.15 32.95 420.00 20 21.85 11.75 14.55 157,500 492,5000.94
392,500 -67,500 18.75 33.9 17.65 26.9 430.00 25.75 26.3 15.15 18.9 470,000 490,0001.25
910,000 360,000 15.05 28.3 13.7 22.25 440.00 30 30.25 19.75 23.9 205,000 220,0000.24
1,340,000 505,000 11.95 23.6 10.65 18.1 450.00 37.95 37.95 24.3 29.45 155,000 182,5000.14
710,000 397,500 8.85 19.3 8.45 14.8 460.00 40.65 40.65 34.95 34.95 0 37,5000.05
357,500 265,000 7 15.7 7 12 470.00 51.05 51.05 51 51 2,500 17,5000.05
427,500 320,000 5.65 12.8 5.3 9.6 480.00 56.3 56.3 51.45 51.45 0 7,5000.02
30,000 30,000 8.45 11.7 7.1 7.95 490.00no data
427,500 222,500 3.3 8.8 3.3 6.55 500.00 64.9 64.9 64.85 64.9 12,500 12,5000.03
20,000 17,500 4.35 5.7 4.35 5.4 510.00no data
165,000 145,000 2.5 6 2.5 4.25 520.00no data
40,000 40,000 2.5 4.95 2.4 3.35 530.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.5 0 5,000
330.00 1.4 1.45 1.4 1.45 2,500 15,000
340.00 1.6 0 5,000
7,500 0 71.75 350.00 2.65 4.2 2.4 2.5 62,500 205,00027.33
5,000 5,000 58.55 58.55 58.5 58.5 360.00 4.7 5.8 3.35 3.5 30,000 142,50028.5
17,500 2,500 48.7 56.35 48.7 53.1 370.00 5.25 7.7 4.7 4.85 55,000 372,50021.29
125,000 -2,500 43.1 43.1 39.25 39.25 380.00 8.75 10.4 6.4 6.85 27,500 282,5002.26
67,500 0 39.8 41 37.95 40.85 390.00 9.95 13.9 8.7 9.25 95,000 282,5004.19
815,000 5,000 35 37 26.75 34 400.00 12.5 18.2 11.6 12.55 67,500 535,0000.66
375,000 72,500 27.45 31.1 21.85 27.95 410.00 17.55 23.05 15.5 16.45 97,500 190,0000.51
1,087,500 300,000 23.65 25.65 17.35 22.85 420.00 23.35 28.15 19.95 21.05 125,000 335,0000.31
460,000 67,500 18.4 20.85 13.7 18.15 430.00 32.65 32.65 32.25 32.25 7,500 20,0000.04
550,000 17,500 14.9 16.9 10.8 14.65 440.00 30.35 0 15,0000.03
835,000 130,000 13 13.3 8.45 11.45 450.00 41 46.35 41 41.3 7,500 27,5000.03
312,500 100,000 9.35 10.5 6.75 9 460.00 47.45 50.75 46.4 48 25,000 37,5000.12
92,500 37,500 7 9 5.3 7.1 470.00 60.15 60.2 56.85 56.85 7,500 15,0000.16
107,500 40,000 5.85 6.95 4.25 5.55 480.00 63.2 67.8 63.2 67.8 5,000 7,5000.07
205,000 97,500 3.55 5.05 2.55 3.65 500.00no data
2,500 0 2.8 510.00no data
20,000 5,000 1.3 2.65 1.3 1.9 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1.5 1.5 1.5 1.5 0 5,000
330.00 6.1 6.1 1.3 1.4 0 12,500
340.00 1.6 0 5,000
7,500 -2,500 72 74.9 71.75 71.75 350.00 2.8 3.3 2.25 2.6 -10,000 142,50019
360.00 4.3 4.3 3.05 3.5 -2,500 112,500
15,000 0 47.5 370.00 6 6.55 4 5.25 -57,500 317,50021.17
127,500 5,000 39.8 50.7 39.8 49.5 380.00 10.55 10.55 5.5 6.85 67,500 255,0002
67,500 -10,000 32.75 42.4 32.75 39.95 390.00 14.25 14.25 8 9.1 25,000 187,5002.78
810,000 -90,000 27.05 36.5 27 34.55 400.00 17.3 17.3 10.9 12.55 45,000 467,5000.58
302,500 -130,000 22.35 30 21 28.55 410.00 21.8 23.1 14.5 16.5 32,500 92,5000.31
787,500 177,500 17.5 24.5 16.45 23.1 420.00 24.05 24.15 18.65 20.95 117,500 210,0000.27
392,500 245,000 13.6 19.7 13 18.5 430.00 26.65 26.65 23.5 26.4 12,500 12,5000.03
532,500 150,000 11 15.45 10.05 14.75 440.00 30.85 30.85 30.35 30.35 5,000 15,0000.03
705,000 82,500 8.85 12.25 7.9 11.7 450.00 46.55 46.55 38 39.7 -2,500 20,0000.03
212,500 155,000 6.75 9.6 6.55 9.15 460.00 49.65 49.65 45.9 45.9 5,000 12,5000.06
55,000 35,000 4.7 7.55 4.7 7.15 470.00 52.95 52.95 52.95 52.95 2,500 7,5000.14
67,500 45,000 4.15 6.15 3.5 5.85 480.00 59.85 59.85 59.85 59.85 2,500 2,5000.04
107,500 52,500 3.75 4.8 3.5 4.2 500.00no data
2,500 2,500 2.8 2.8 2.8 2.8 510.00no data
15,000 10,000 2.4 2.9 2.2 2.9 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
330.00 2.35 7.55 0.85 1.8 0 12,500
340.00 1.8 1.8 1.6 1.6 5,000 5,000
10,000 10,000 62.05 62.05 58.65 58.65 350.00 3.5 3.95 2.9 3.85 -5,000 152,50015.25
360.00 4.1 5.55 4.05 5.55 12,500 115,000
15,000 -2,500 48.7 49.7 47.5 47.5 370.00 7 7.8 4.9 7.75 27,500 375,00025
122,500 -5,000 43.5 45.3 34.2 36.55 380.00 6.5 10.8 6.5 10.65 52,500 187,5001.53
77,500 5,000 50.45 50.45 30 30.8 390.00 10 14.9 10 14.4 82,500 162,5002.1
900,000 242,500 46.6 46.6 24.05 25.65 400.00 12.6 19.9 12.6 19.4 192,500 422,5000.47
432,500 332,500 38.15 38.15 19.35 20.35 410.00 22.5 25.15 19 24.8 55,000 60,0000.14
610,000 345,000 26.65 26.65 15.3 16.1 420.00 25.35 29.55 24.35 29.55 80,000 92,5000.15
147,500 80,000 20 20 12.1 12.4 430.00no data
382,500 327,500 22 22 9.3 9.75 440.00 40.4 43.7 39 43.7 2,500 10,0000.03
622,500 425,000 18.15 18.3 7.15 7.55 450.00 46.45 52.85 46.05 52.6 2,500 22,5000.04
57,500 42,500 10 10.45 5.6 5.8 460.00 51.2 60.6 51.15 60.6 2,500 7,5000.13
20,000 17,500 8.1 8.1 4.35 4.6 470.00 63.5 63.5 63.45 63.45 5,000 5,0000.25
22,500 20,000 8.75 9 3.15 3.35 480.00no data
55,000 52,500 5.05 6 2.85 3.05 500.00no data
5,000 5,000 1.6 1.6 1.6 1.6 520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
330.00 2.55 0 12,500
350.00 4.5 4.85 3.9 4.05 -7,500 157,500
360.00 5.35 6.5 5.35 5.85 27,500 102,500
17,500 7,500 38.6 39 38.6 38.6 370.00 8.25 9.45 7.9 8 25,000 347,50019.86
127,500 7,500 32.85 34.05 31.1 31.8 380.00 11.15 12.5 11.15 12 22,500 135,0001.06
72,500 7,500 26 28 26 26.55 390.00 15.8 17.8 15.3 16.15 25,000 80,0001.1
657,500 142,500 21.45 23.45 20.45 21.6 400.00 21.5 22.95 20 21.15 55,000 230,0000.35
100,000 30,000 17 18.5 16.85 17.1 410.00 28.45 28.45 28.45 28.45 -2,500 5,0000.05
265,000 77,500 13.75 14.9 12.6 13.25 420.00 33.15 33.15 33.15 33.15 0 12,5000.05
67,500 25,000 10.4 11.8 10.3 10.6 430.00no data
55,000 32,500 9.5 9.5 7.5 8.5 440.00 50 50 45 47 7,500 7,5000.14
197,500 65,000 7 7.5 6.1 6.85 450.00 56.85 56.85 55.3 55.3 10,000 20,0000.1
15,000 7,500 5.1 8.45 4.9 5.05 460.00 68 68 62.3 62.3 2,500 5,0000.33
2,500 0 3.95 470.00no data
2,500 0 3.6 480.00no data
2,500 0 3.75 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
330.00 4 4 2.45 2.55 0 12,500
350.00 6.45 6.65 4.5 5 5,000 165,000
360.00 8.55 8.55 6.45 6.95 17,500 75,000
10,000 0 31.2 36.25 31.2 35.2 370.00 12 12.05 9 9.7 52,500 322,50032.25
120,000 65,000 26.1 31.15 25.45 31.1 380.00 16 16.35 12.6 13.9 40,000 112,5000.94
65,000 2,500 21.7 26.5 18.75 25 390.00 23.5 23.5 17.15 17.75 15,000 55,0000.85
515,000 132,500 18.55 22 16.1 20.95 400.00 27.55 27.65 22.5 23.45 0 175,0000.34
70,000 15,000 13.1 17.3 13.1 16.65 410.00 29.5 29.5 28.95 29.35 5,000 7,5000.11
187,500 72,500 10.1 14 10 13.25 420.00 41.55 41.55 36.8 36.8 -2,500 12,5000.07
42,500 22,500 7.75 10.7 7.4 9.8 430.00no data
22,500 22,500 6.9 7.5 6.65 6.85 440.00no data
132,500 20,000 5 6.7 4.7 6.25 450.00 58.6 58.6 58.6 58.6 5,000 10,0000.08
7,500 5,000 4.35 4.35 4.3 4.3 460.00 68.8 0 2,5000.33
2,500 0 3.95 470.00no data
2,500 0 3.6 480.00no data
2,500 0 3.75 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
330.00 4 4 3.95 4 12,500 12,500
350.00 6.15 9.2 6.1 8.3 30,000 160,000
360.00 8 12.65 8 9.7 30,000 57,500
10,000 5,000 29.2 29.2 27.15 27.15 370.00 12.05 16.5 10.55 15.1 40,000 270,00027
55,000 55,000 24.5 25.05 22.55 22.65 380.00 17.6 22.2 17.05 20.15 42,500 72,5001.32
62,500 47,500 21.75 22.7 18 18.6 390.00 21.15 27.3 21.15 26.35 20,000 40,0000.64
382,500 97,500 20.05 20.95 14.9 15.1 400.00 26.95 34.25 26.95 33.8 17,500 175,0000.46
55,000 40,000 13.85 13.95 11.85 12.05 410.00 40.2 40.2 40.2 40.2 2,500 2,5000.05
115,000 37,500 12.05 12.5 9.1 9.45 420.00 45 45 42.2 44.45 15,000 15,0000.13
20,000 10,000 10.75 10.75 7.3 7.85 430.00no data
112,500 20,000 6 6 4.55 4.6 450.00 72 72 72 72 5,000 5,0000.04
2,500 2,500 3.45 3.45 3.45 3.45 460.00 68.8 68.8 68.8 68.8 2,500 2,5001
2,500 0 3.95 470.00no data
2,500 0 3.6 480.00no data
2,500 0 3.75 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
350.00 4.4 5.7 3.9 5.7 60,000 130,000
360.00 5.7 7.8 5.6 7.4 17,500 27,500
5,000 0 40 370.00 8 11 7.3 10.5 70,000 230,00046
380.00 13.5 14.5 12.45 14.4 30,000 30,000
15,000 15,000 30.35 30.35 26 26 390.00 16.5 20.85 15.65 20.85 17,500 20,0001.33
285,000 87,500 25.15 26.45 20 21 400.00 19.95 27 19.95 24.45 52,500 157,5000.55
15,000 7,500 19 19 16 16 410.00no data
77,500 15,000 17.6 17.6 12.2 13.85 420.00no data
10,000 10,000 11.35 11.65 11.35 11.6 430.00no data
92,500 10,000 8.3 8.75 6.75 7.2 450.00no data
2,500 2,500 8.6 8.6 3.95 3.95 470.00no data
2,500 0 3.6 480.00no data
2,500 0 3.75 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
350.00 4.2 4.2 3.5 3.8 2,500 70,000
360.00 5.55 5.55 5.55 5.55 -2,500 10,000
5,000 0 40 370.00 8.1 8.8 6.05 6.8 90,000 160,00032
390.00 13.15 13.15 13.15 13.15 2,500 2,500
197,500 57,500 23.5 29.05 23.5 27.8 400.00 21.55 21.55 17.1 18.35 35,000 105,0000.53
7,500 7,500 23.25 23.25 22.3 22.35 410.00no data
62,500 10,000 15.4 19.55 15.15 18.2 420.00no data
82,500 25,000 7.5 10.3 7.5 9.05 450.00no data
2,500 2,500 3.6 3.6 3.6 3.6 480.00no data
2,500 2,500 3.75 3.75 3.75 3.75 500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
350.00 5.15 5.3 4.75 5.15 0 67,500
360.00 7.95 0 12,500
5,000 5,000 41 41 40 40 370.00 10.05 10.25 8.7 9.5 7,500 70,00014
140,000 22,500 23.8 25 22 23.25 400.00 24.35 24.35 21.2 22.55 22,500 70,0000.5
52,500 42,500 15.25 15.25 13.75 14.7 420.00no data
57,500 30,000 7.55 8.65 6.75 7.2 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0 5,000
350.00 6 6.15 5.35 5.9 2,500 67,500
360.00 7 7.95 7 7.95 0 12,500
370.00 11.05 11.05 10.1 10.35 2,500 62,500
117,500 15,000 23.1 25.9 22.9 23.15 400.00 26.45 26.95 24 25.6 15,000 47,5000.4
10,000 -2,500 16.15 16.15 15.2 15.2 420.00no data
27,500 7,500 8.75 9.3 7.75 9.25 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.75 0.75 0.75 0.75 2,500 5,000
350.00 5.35 6.15 5.15 6.1 12,500 65,000
360.00 9.7 0 12,500
370.00 11 11.7 11 11.15 2,500 60,000
102,500 32,500 25.6 27.25 24.1 24.15 400.00 25.55 26.65 24.75 26.65 17,500 32,5000.32
12,500 5,000 18.4 18.4 16.55 16.55 420.00no data
20,000 10,000 9.75 10.05 9 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 0.85 0.85 0.85 0.85 0 2,500
350.00 6.9 6.9 5.2 6.85 -2,500 52,500
360.00 9.7 0 12,500
370.00 11.25 12.45 9.9 12.25 17,500 57,500
70,000 25,000 25.65 27.9 24 24 400.00 24.95 26.15 24.95 26.15 5,000 15,0000.21
7,500 2,500 18.6 19.4 16.5 16.55 420.00no data
10,000 5,000 11 11.1 9.35 10.45 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2.05 0 2,500
350.00 7.5 7.5 6.3 6.75 0 55,000
360.00 9.7 9.7 9.7 9.7 0 12,500
370.00 13.5 14.35 11.85 11.95 0 40,000
45,000 32,500 23.7 25.2 21.5 24 400.00 28.4 28.4 28.4 28.4 0 10,0000.22
5,000 0 15.75 15.75 15.75 15.75 420.00no data
5,000 -2,500 7.65 8.85 7.65 7.65 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2.05 0 2,500
350.00 6.2 9.4 6.2 8.9 47,500 55,000
360.00 8.8 11.8 8.8 11.1 10,000 12,500
370.00 15 16 14 14.9 40,000 40,000
12,500 10,000 24.95 24.95 21 21.1 400.00 32.25 32.25 31.7 32 10,000 10,0000.8
5,000 0 16.1 420.00no data
7,500 2,500 8.65 9.05 8.65 9.05 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 2.05 2.05 2.05 2.05 2,500 2,500
350.00 6 7 6 7 5,000 7,500
360.00 7 7 7 7 2,500 2,500
2,500 2,500 31.4 31.4 31.4 31.4 400.00no data
5,000 0 16.1 420.00no data
5,000 2,500 10.5 17.5 10.5 14 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 8 0 2,500
5,000 0 16.1 420.00no data
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 8 0 2,500
5,000 0 16.1 16.1 16.1 16.1 420.00no data
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 8 0 2,500
5,000 5,000 10.35 14.85 10.35 14.75 420.00no data
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 8 0 2,500
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 8 8 8 8 2,500 2,500
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 0 9 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,500 2,500 9 9 9 9 450.00no data