info@tamealps.com +91 94145 70283
 

JK Cement Limited (JKCEMENT) 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
28 Jun 2022 2093.80 2112.45 2040.15 2100.00 0.34% 214659 4489.88 54.19
27 Jun 2022 2080.00 2134.10 2080.00 2092.90 1.64% 361986 7637.05 62.59 High delivery volume with positive change
24 Jun 2022 2038.95 2086.90 2021.10 2059.20 1.99% 413694 8502.29 37.78
23 Jun 2022 2049.00 2075.00 2003.70 2018.95 -1.25% 168273 3428.56
22 Jun 2022 2048.00 2059.00 2017.05 2044.55 -0.17% 188710 3857.52 55.19
21 Jun 2022 2078.00 2078.00 2025.00 2048.00 -0.14% 174916 3582.34 48.19
20 Jun 2022 2058.00 2074.25 2032.00 2050.80 0.52% 79944 1638.98 44.67
17 Jun 2022 2080.00 2097.80 2025.00 2040.15 -2.40% 123142 2522.72 35.12
16 Jun 2022 2151.00 2158.80 2072.00 2090.35 -1.48% 176125 3717.58 40.95
15 Jun 2022 2140.00 2195.00 2105.20 2121.65 -0.72% 113771 2443.27 10.06
14 Jun 2022 2070.00 2150.00 2065.00 2136.95 1.55% 116025 2464.07 31.98
13 Jun 2022 2120.45 2120.45 2063.45 2104.35 -2.14% 72221 1514.66
10 Jun 2022 2102.10 2163.00 2082.10 2150.45 0.87% 155295 3326.45 29.63
09 Jun 2022 2125.00 2138.00 2081.75 2132.00 1.05% 108939 2302.29 15.70
08 Jun 2022 2099.95 2177.00 2080.15 2109.95 1.58% 338553 7225.54 13.88
07 Jun 2022 2084.55 2098.75 2045.00 2077.10 -0.45% 276877 5729.88 49.96
06 Jun 2022 2145.70 2148.00 2072.05 2086.50 -2.73% 378373 7932.83 47.46
03 Jun 2022 2351.20 2355.05 2130.00 2144.95 -8.42% 648720 14196.37 28.43
02 Jun 2022 2379.70 2386.05 2311.20 2342.10 -1.25% 111970 2620.56 47.28
01 Jun 2022 2358.05 2443.85 2355.20 2371.80 -0.44% 119607 2877.02 22.64
31 May 2022 2424.95 2424.95 2366.30 2382.25 -1.76% 69400 1658.70 33.23
30 May 2022 2349.70 2440.00 2345.00 2425.00 3.56% 76953 1863.47 28.49
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 0 0 0 2457.15 0 0 0% NAN%
04 Apr, 2022 2605 2605 2605 2605 1 175 6.02% INF% Fresh Long
05 Apr, 2022 2629.6 2729.8 2610.25 2720 11 525 4.41% 200% Fresh Long
06 Apr, 2022 0 0 0 2720 0 525 0% 0%
07 Apr, 2022 2798 2798 2782 2782 2 525 2.28% 0%
08 Apr, 2022 2801 2801 2801 2801 1 700 0.68% 33.33%
11 Apr, 2022 0 0 0 2801 0 700 0% 0%
12 Apr, 2022 0 0 0 2801 0 700 0% 0%
13 Apr, 2022 2779.1 2793.8 2779.1 2793.8 2 700 -0.26% 0%
18 Apr, 2022 0 0 0 2793.8 0 700 0% 0%
19 Apr, 2022 0 0 0 2793.8 0 700 0% 0%
20 Apr, 2022 0 0 0 2793.8 0 700 0% 0%
21 Apr, 2022 2750 2769.45 2730 2730 3 1,050 -2.28% 50% Fresh Short
22 Apr, 2022 0 0 0 2730 0 1,050 0% 0%
25 Apr, 2022 2601.55 2601.55 2561 2561 2 1,400 -6.19% 33.33% Fresh Short
26 Apr, 2022 2640.55 2640.55 2587.45 2595.15 4 1,050 1.33% -50% Short Covering
27 Apr, 2022 2591.8 2600 2591.8 2600 2 1,400 0.19% 33.33%
28 Apr, 2022 2666.95 2666.95 2666.95 2666.95 1 1,400 2.57% 0%
29 Apr, 2022 2635.2 2635.2 2635.2 2635.2 1 1,575 -1.19% 12.5% Fresh Short
02 May, 2022 2614.5 2614.5 2586.2 2596 6 2,100 -1.49% 33.33% Fresh Short
04 May, 2022 2492 2509.45 2492 2505.05 12 4,025 -3.5% 91.67% Fresh Short
05 May, 2022 2526.4 2530 2481.25 2484.9 14 5,250 -0.8% 30.43%
06 May, 2022 2476.6 2495 2384.45 2407.85 15 5,425 -3.1% 3.33% Fresh Short
09 May, 2022 2416.25 2416.25 2377.6 2391.1 16 5,950 -0.7% 9.68%
10 May, 2022 2384.75 2386.35 2319.8 2327.45 18 6,650 -2.66% 11.76% Fresh Short
11 May, 2022 2339.5 2345 2325 2343.65 10 6,650 0.7% 0%
13 May, 2022 2324.75 2326 2269.1 2289.15 17 7,175 -2.33% 17.14% Fresh Short
16 May, 2022 2339.75 2391.3 2326 2382.45 28 7,350 4.08% 2.44% Fresh Long
17 May, 2022 2350 2403.35 2315.6 2392.9 40 7,700 0.44% 4.76%
18 May, 2022 2425 2440 2358.9 2363.6 31 8,750 -1.22% 13.64% Fresh Short
19 May, 2022 2326.95 2358.2 2300 2309.95 65 12,075 -2.27% 38% Fresh Short
20 May, 2022 2355.6 2470.75 2346.35 2433.85 485 29,575 5.36% 144.93% Fresh Long
23 May, 2022 2433.85 2484.8 2378.4 2405.15 918 110,250 -1.18% 272.78% Fresh Short
24 May, 2022 2430.1 2433.8 2305.15 2341.25 1140 173,600 -2.66% 57.46% Fresh Short
25 May, 2022 2334.4 2372.1 2282.75 2301.9 982 206,850 -1.68% 19.15% Fresh Short
27 May, 2022 2348.6 2390.3 2326.35 2340.1 519 238,175 1.66% 7.84% Fresh Long
30 May, 2022 2361.65 2444.4 2353.1 2430.9 729 259,875 3.88% 9.11% Fresh Long
31 May, 2022 2405.75 2412.9 2372 2389.55 392 266,525 -1.7% 2.56% Fresh Short
01 Jun, 2022 2382.55 2449 2363.1 2378.95 672 260,050 -0.44% -2.55%
02 Jun, 2022 2380.1 2380.1 2315.5 2349.6 545 274,050 -1.23% 5.38% Fresh Short
03 Jun, 2022 2345 2345 2130.15 2143.5 3460 388,325 -8.77% 41.7% Fresh Short
06 Jun, 2022 2124.45 2127.95 2067.25 2088.3 1076 400,750 -2.58% 3.2% Fresh Short
07 Jun, 2022 2072.05 2089 2036.8 2077 873 413,700 -0.54% 3.23%
08 Jun, 2022 2099.95 2166 2064 2081.25 1544 435,925 0.2% 5.37%
09 Jun, 2022 2081.25 2126.05 2060.15 2121.1 751 417,725 1.91% -4.56% Short Covering
10 Jun, 2022 2060.05 2154.95 2060.05 2138.15 818 396,550 0.8% -5.64%
13 Jun, 2022 2107.9 2109 2050.05 2090.25 464 395,325 -2.24% -0.31% Long Unwinding
14 Jun, 2022 2062.25 2140.25 2062.2 2110.55 845 377,125 0.97% -5.07%
15 Jun, 2022 2125 2176 2092.4 2104.45 728 382,025 -0.29% 1.3%
16 Jun, 2022 2143.95 2143.95 2037 2047.45 1105 410,900 -2.71% 7.56% Fresh Short
17 Jun, 2022 2048.05 2067.85 1992.05 2026.95 743 407,050 -1% -0.95%
20 Jun, 2022 2035 2058 2001.95 2028.9 621 421,050 0.1% 3.44%
21 Jun, 2022 2058.1 2074.9 2018.5 2051.15 745 428,225 1.1% 1.7% Fresh Long
22 Jun, 2022 2153 2153 2004.2 2036.5 670 430,325 -0.71% 0.49%
23 Jun, 2022 2044.5 2080.3 1998.75 2024.85 932 424,025 -0.57% -1.51%
24 Jun, 2022 2030.9 2092.85 2026 2066.2 3217 464,275 2.04% 9.49% Fresh Long
27 Jun, 2022 2098.95 2144.95 2095.05 2101.6 2094 343,000 1.71% -54.7% Short Covering
28 Jun, 2022 2032.2 2119.9 2032.2 2103.85 1543 260,575 0.11% -46.27%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.1 0 2,625
1750.00 3.75 0 525
1800.00 0.5 0.5 0.5 0.5 -175 3,500
1850.00 14 0 175
1900.00 2.9 3.65 2.8 2.8 -700 5,075
1950.00 5.15 6 5 6 -525 2,450
2,800 350 71.5 118.2 71.45 118.2 2000.00 12 19 5.9 6.45 -3,150 13,3004.75
2,275 1,225 28.05 66.55 28.05 66.45 2050.00 23.55 36 10 16.5 1,050 1,5750.69
14,350 -2,100 27.75 45.55 10.75 30.55 2100.00 50 61.5 19.85 30 -525 5,4250.38
7,700 1,400 11.05 21 5.8 19.2 2150.00 100 0 7000.09
24,675 -4,725 9.3 13.95 2.55 8.05 2200.00 145.8 150.55 100.2 100.35 -175 4,7250.19
5,425 -1,225 3 8 1.55 8 2250.00 156.6 168.45 148.55 148.55 -350 2,2750.42
14,175 -875 5 5 1.35 2.2 2300.00 207.15 0 2,4500.17
350 0 3.65 2350.00no data
7,350 -525 0.35 1.05 0.15 1.05 2400.00 340 340 340 340 0 5250.07
2,625 0 1.5 2450.00no data
26,600 -875 0.9 1 0.4 0.5 2500.00no data
700 0 6.85 2550.00no data
9,800 -700 0.15 0.5 0.05 0.45 2600.00no data
350 -175 0.2 0.2 0.2 0.2 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.1 0.1 0.1 0.1 -175 2,625
1750.00 3.75 0 525
1800.00 1.7 1.7 1.7 1.7 -175 3,675
1850.00 14 0 175
1900.00 6.5 6.5 2.3 2.3 -350 5,775
1950.00 10 10 4.7 9.7 -1,050 2,975
2,450 -175 144.2 144.2 137.45 137.45 2000.00 15.65 15.65 5 8.25 5,075 16,4506.71
1,050 -350 77.85 90.6 77.85 90.6 2050.00 65.25 0 5250.5
16,450 -14,525 40.05 62.55 27.55 32 2100.00 21.85 35 20.55 31.3 1,050 5,9500.36
6,300 3,325 25 36.35 11.05 11.05 2150.00 100 0 7000.11
29,400 -5,775 13.1 19.85 8.5 9.05 2200.00 95 97.15 81.9 88.15 -175 4,9000.17
6,650 -875 10 10.45 5.05 5.25 2250.00 142.05 144.35 127.5 144.3 -525 2,6250.39
15,050 -4,025 4.8 7 2.6 3 2300.00 192.25 208.1 192.2 207.15 -525 2,4500.16
350 0 3.65 3.65 3.65 3.65 2350.00no data
7,875 175 2.45 2.45 1.5 1.5 2400.00 156.1 0 5250.07
2,625 0 1.5 1.5 1.5 1.5 2450.00no data
27,475 -875 1.05 1.2 0.9 1 2500.00no data
700 0 6.85 2550.00no data
10,500 0 0.25 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 9.6 0 2,800
1750.00 3.75 0 525
1800.00 2 2.65 1.8 2.15 -1,575 3,850
1850.00 14 0 175
1900.00 8 13.5 8 8.75 -1,225 6,125
1950.00 18 18.05 15.5 15.6 -1,575 4,025
2,625 350 92.85 102.15 92.85 102.15 2000.00 39 39.65 22.45 25.8 -875 11,3754.33
1,400 0 39.8 66 39.8 63.75 2050.00 65.25 0 5250.38
30,975 6,300 25 46 21.35 37.9 2100.00 92.4 92.4 51.85 64 175 4,9000.16
2,975 0 25 25.9 16.15 16.65 2150.00 100 0 7000.24
35,175 -1,225 9 15 8.25 11.3 2200.00 135 146.25 135 146.2 -175 5,0750.14
7,525 2,100 9 12 7.2 10.45 2250.00 213.45 215 200 203.3 -2,275 3,1500.42
19,075 -1,925 4.25 6 3.5 4.8 2300.00 244.2 264.75 241.65 243.65 875 2,9750.16
350 0 5.2 2350.00no data
7,700 -700 1.25 4.15 1.25 2.95 2400.00 156.1 0 5250.07
2,625 0 2 2 2 2 2450.00no data
28,350 525 1.7 1.9 1 1 2500.00no data
700 0 6.85 2550.00no data
10,500 -700 0.25 0.25 0.25 0.25 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 9.6 0 2,800
1750.00 3.55 3.75 3.55 3.75 -175 525
1800.00 3.55 5.9 3.1 5.5 2,625 5,425
1850.00 14 0 175
1900.00 15 19 10.5 18 1,750 7,350
1950.00 27.05 30 19 29.1 -525 5,600
2,275 -175 66.4 66.4 62.4 62.4 2000.00 42 60 30 43.9 -700 12,2505.38
1,400 700 55.95 63.35 34.2 39.5 2050.00 52.4 75.55 52.4 65.25 175 5250.38
24,675 1,750 32.95 42.6 16.8 24.55 2100.00 70.1 104 70 104 0 4,7250.19
2,975 525 20 25 11 11 2150.00 100 100 100 100 -175 7000.24
36,400 1,050 9.8 14.15 7.05 7.7 2200.00 176.25 0 5,2500.14
5,425 -350 5.75 9 5.05 5.05 2250.00 160 0 5,4251
21,000 -2,275 3.55 5 3.1 3.7 2300.00 244.65 250 238.65 250 -525 2,1000.1
350 0 5.2 2350.00 110.4 0 1750.5
8,400 -700 0.55 3 0.55 1.25 2400.00 156.1 0 5250.06
2,625 -175 2 2 2 2 2450.00no data
27,825 -5,075 1.25 1.3 0.2 0.65 2500.00no data
700 0 6.85 2550.00no data
11,200 1,750 1.5 2 0.5 0.5 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 9.6 0 2,800
1750.00 5.2 0 700
1800.00 6 0 2,800
1850.00 14 14 14 14 0 175
1900.00 21.95 22.5 16.25 21.6 1,225 5,600
1950.00 28.25 0 6,125
2,450 -350 90 90 67.65 87.4 2000.00 45.6 70.55 40.1 45.95 -525 12,9505.29
700 700 50 59.6 50 53.6 2050.00 80 80 57.65 57.65 0 3500.5
22,925 3,150 40.15 40.15 22.7 28.45 2100.00 112.9 112.9 82.7 82.7 -175 4,7250.21
2,450 -175 14.05 20 13.9 20 2150.00 125.1 0 8750.36
35,350 -1,925 13.45 13.45 6.95 9.8 2200.00 176.25 0 5,2500.15
5,775 -525 6.75 9 3.5 9 2250.00 160 0 5,4250.94
23,275 -3,150 5.1 5.1 3.6 4.25 2300.00 199.65 0 2,6250.11
350 0 5.2 2350.00 110.4 0 1750.5
9,100 -350 3.1 3.1 3.1 3.1 2400.00 156.1 0 5250.06
2,800 0 13 2450.00no data
32,900 -875 1.25 1.3 1.25 1.3 2500.00no data
700 0 6.85 2550.00no data
9,450 0 0.8 0.8 0.8 0.8 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 9.6 0 2,800
1750.00 5.2 0 700
1800.00 6.1 9 6 6 -175 2,800
1850.00 23.9 0 175
1900.00 20.05 21 14.55 16.85 1,050 4,375
1950.00 41.5 41.65 27.05 28.25 875 6,125
2,800 2,100 87.45 102.6 77.25 92.5 2000.00 55 60 38 46.75 2,275 13,4754.81
2050.00 62 70 62 65.15 350 350
19,775 4,725 34 48.35 32.45 39.2 2100.00 90.95 110.4 84.7 85.2 -1,050 4,9000.25
2,625 0 26.95 26.95 24.8 24.8 2150.00 126 126.05 125.1 125.1 0 8750.33
37,275 -2,625 14.75 18.2 11 13.15 2200.00 168.35 176.25 168.35 176.25 175 5,2500.14
6,300 -175 10 10 3.8 9.15 2250.00 160 0 5,4250.86
26,425 2,625 5.5 5.5 4.1 5.15 2300.00 199.65 0 2,6250.1
350 0 5.2 2350.00 110.4 0 1750.5
9,450 -700 2.25 4.05 2.25 3.05 2400.00 156.1 0 5250.06
2,800 0 13 2450.00no data
33,775 -2,625 2.35 2.35 1.2 1.25 2500.00no data
700 0 6.85 2550.00no data
9,450 -1,225 0.7 1 0.1 0.75 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 9.6 0 2,800
1750.00 5.2 0 700
1800.00 9.3 0 2,975
1850.00 23.9 0 175
1900.00 30 30 25 25 0 3,325
1950.00 39.1 41.5 34.65 40.95 -525 5,250
700 0 83.45 96.05 80.8 89.5 2000.00 62.2 65.15 44.25 54.85 -700 11,20016
15,050 4,550 45 46.6 28.05 35.25 2100.00 95.25 124.7 94.75 108 -175 5,9500.4
2,625 175 23.05 29.55 19.1 24.25 2150.00 167.35 0 8750.33
39,900 -3,150 15.1 18.6 11.05 15.05 2200.00 186.55 188.65 186.55 188.65 0 5,0750.13
6,475 175 13.2 13.2 7.5 10 2250.00 160 0 5,4250.84
23,800 -1,400 7.15 7.15 4 5.6 2300.00 199.65 0 2,6250.11
350 175 5.2 5.2 5.2 5.2 2350.00 110.4 0 1750.5
10,150 -875 3.55 3.65 3.55 3.6 2400.00 156.1 0 5250.05
2,800 0 13 2450.00no data
36,400 -1,575 4.15 4.15 2.35 2.35 2500.00no data
700 0 6.85 2550.00no data
10,675 -1,225 3 3 0.1 0.95 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 6.55 9.6 6.4 9.6 0 2,800
1750.00 5.2 0 700
1800.00 12.8 18 9 9.3 -175 2,975
1850.00 23.9 23.9 23.9 23.9 175 175
1900.00 35 35 35 35 0 3,325
1950.00 45 45 45 45 -175 5,775
700 350 80 96 79 96 2000.00 59 80 50 64 -1,400 11,90017
10,500 -2,100 50.8 58 35 48.4 2100.00 125 140 110.1 116.75 -175 6,1250.58
2,450 -175 33.2 33.2 23.05 23.05 2150.00 167.35 167.35 167.35 167.35 0 8750.36
43,050 -4,025 21.95 28 16 19.65 2200.00 200 206.15 172.25 206.15 -175 5,0750.12
6,300 525 16 16.7 11.05 13.2 2250.00 160 0 5,4250.86
25,200 3,325 10 10 5 6.15 2300.00 199.65 0 2,6250.1
175 0 5.15 5.15 5.15 5.15 2350.00 110.4 0 1751
11,025 -2,275 4.9 7.95 3.75 3.75 2400.00 156.1 0 5250.05
2,800 0 13 2450.00no data
37,975 -525 4.3 4.85 2.7 4 2500.00no data
700 0 6.85 2550.00no data
11,900 175 3.5 3.5 3 3 2600.00no data
525 0 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 3.6 6.6 3.6 6.6 0 2,800
1750.00 5.2 0 700
1800.00 10.5 12.45 10.5 12.45 0 3,150
1900.00 33.9 33.9 25.05 25.05 175 3,325
1950.00 30.45 47 30.45 43.75 350 5,950
350 0 138.05 2000.00 49 61.55 39.95 59.2 -175 13,30038
12,600 2,100 96.45 96.45 50.8 57.25 2100.00 79.15 120 79.15 120 -175 6,3000.5
2,625 0 56.05 56.05 33.2 36.9 2150.00 133.35 149.4 132.2 145.8 -175 8750.33
47,075 -5,075 51.85 56 22.1 26.45 2200.00 120.9 181.55 120.9 180.6 -175 5,2500.11
5,775 -350 34.95 34.95 21.95 21.95 2250.00 160 0 5,4250.94
21,875 -525 24.55 24.8 10 11.95 2300.00 199.65 199.65 199.65 199.65 175 2,6250.12
175 0 18.65 2350.00 110.4 0 1751
13,300 -525 11.25 11.95 4.3 9.4 2400.00 156.1 0 5250.04
2,800 0 13 2450.00no data
38,500 350 6.8 7.5 4.3 4.75 2500.00no data
700 0 6.85 2550.00no data
11,725 0 3.2 3.2 2 3 2600.00no data
525 0 0.45 0.45 0.45 0.45 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.5 0.5 0.5 0.5 -175 2,800
1750.00 5.2 5.2 5.2 5.2 -175 700
1800.00 10 0 3,150
1900.00 24 24 24 24 175 3,150
1950.00 28 40 27.95 39.8 525 5,600
350 0 138.05 2000.00 32 55.55 30 48.15 -2,100 13,47538.5
10,500 1,050 103.5 134 90.55 96.45 2100.00 75 91.5 59.4 88.95 525 6,4750.62
2,625 -700 95.3 103.75 60.5 60.8 2150.00 90.5 111.05 90.5 111.05 0 1,0500.4
52,150 25,375 57.15 86.55 44.2 50 2200.00 139.95 149.05 111.55 144.1 -1,750 5,4250.1
6,125 1,225 63.85 64 33 33 2250.00 160 0 5,4250.89
22,400 1,575 27 46 22 24.7 2300.00 215.5 215.55 208.55 213.2 350 2,4500.11
175 175 18.65 18.65 18.65 18.65 2350.00 110.4 0 1751
13,825 1,400 11.05 26 10.4 11.25 2400.00 156.1 0 5250.04
2,800 0 13 2450.00no data
38,150 1,750 11 18 7.4 7.8 2500.00no data
700 0 6.85 2550.00no data
11,725 -525 4.1 8 3.15 3.15 2600.00no data
525 0 4.9 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 0.9 0.9 0.9 0.9 0 2,975
1750.00 10.2 0 875
1800.00 10 10 10 10 0 3,150
1900.00 18 22.05 18 22 -350 2,975
1950.00 30 30 26.65 28 -175 5,075
350 0 138.05 2000.00 46.45 46.45 39 44.65 -525 15,57544.5
9,450 0 61.05 106.3 61 90.1 2100.00 95.9 96.65 71.7 87 525 5,9500.63
3,325 175 76.6 76.6 70.55 72.05 2150.00 92.45 112.5 92.45 112.5 175 1,0500.32
26,775 -1,575 40 60 30.05 51.7 2200.00 127.95 144.95 127.7 144.95 0 7,1750.27
4,900 0 35.65 2250.00 160 0 5,4251.11
20,825 175 17 30 17 27 2300.00 246.95 246.95 225 225 -350 2,1000.1
2350.00 110.4 0 175
12,425 0 15 15 11 12.5 2400.00 156.1 0 5250.04
2,800 0 13 2450.00no data
36,400 -175 4.2 7.2 4.2 6.25 2500.00no data
700 0 6.85 2550.00no data
12,250 -350 1.3 2.3 1.3 2.3 2600.00no data
525 0 4.9 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 2 2 2 2 -175 2,975
1750.00 10.2 0 875
1800.00 7 7.5 7 7.5 -525 3,150
1900.00 25 26 25 25 -350 3,325
1950.00 42 42 30 35.85 175 5,250
350 0 138.05 2000.00 56 58.55 44.05 54.65 -700 16,10046
9,450 -350 72.4 87.3 68 81.95 2100.00 105 105 79 90 -1,225 5,4250.57
3,150 -525 49.3 64.35 48.5 62.6 2150.00 102.5 0 8750.28
28,350 -5,600 41.85 50.8 32.5 43.2 2200.00 157.75 157.75 145.7 155 -175 7,1750.25
4,900 -350 22.8 35.65 22.8 35.65 2250.00 160 0 5,4251.11
20,650 1,400 19 24.4 16 23.7 2300.00 224 228.5 224 228.5 -350 2,4500.12
2350.00 110.4 0 175
12,425 -525 11 11.6 8.5 11.6 2400.00 156.1 0 5250.04
2,800 0 13 2450.00no data
36,575 175 8.1 8.1 4.5 6.5 2500.00no data
700 0 6.85 2550.00no data
12,600 0 5.25 2600.00no data
525 0 4.9 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 3.5 0 3,150
1750.00 10.2 0 875
1800.00 11 11 11 11 -175 3,675
1900.00 25 30 24.5 27.5 350 3,675
1950.00 33 36 33 35 700 5,075
350 0 138.05 2000.00 65.05 65.05 40 46.3 -700 16,80048
9,800 -175 90 126 90 116.55 2100.00 101 101.05 74.4 81.5 875 6,6500.68
3,675 1,750 69 98 69 88.1 2150.00 129.45 129.45 94.5 102.5 350 8750.24
33,950 3,850 51.8 77.35 51.8 68.95 2200.00 136.7 153.95 123 124.2 -525 7,3500.22
5,250 1,225 49.6 58 42.4 49.5 2250.00 160 0 5,4251.03
19,250 -1,925 28 42.4 28 36.1 2300.00 207.85 207.85 185.05 185.05 -175 2,8000.15
2350.00 110.4 0 175
12,950 -525 14 22.25 14 16.65 2400.00 156.1 0 5250.04
2,800 -350 13.5 13.5 13 13 2450.00no data
36,400 -700 9.1 13.5 9.1 10.8 2500.00no data
700 0 6.85 2550.00no data
12,600 0 5.25 2600.00no data
525 0 4.9 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 3.5 3.5 3.5 3.5 0 3,150
1750.00 10.2 0 875
1800.00 15 15 8.1 10.95 -175 3,850
1900.00 29.05 29.05 23.25 24.75 -875 3,325
1950.00 35 35 33.05 33.55 175 4,375
350 0 138.05 2000.00 57.85 60 46 47.65 -1,575 17,50050
9,975 -2,625 87 107 77.95 105.35 2100.00 111.9 111.9 78.75 82.75 -875 5,7750.58
1,925 350 73.15 83 59.25 82.8 2150.00 135.4 135.4 99.4 99.45 175 5250.27
30,100 -4,900 49.95 62 39.8 59 2200.00 171.4 174.95 133.4 134.1 -350 7,8750.26
4,025 -700 40.5 44.85 31.85 44.85 2250.00 160 0 5,4251.35
21,175 -1,750 30.75 33.5 21 31.1 2300.00 233.55 233.55 220 220 -350 2,9750.14
2350.00 110.4 0 175
13,475 -700 14 17.4 10.5 17 2400.00 156.1 0 5250.04
3,150 -350 11.15 11.5 10.8 11.5 2450.00no data
37,100 175 8.85 9.45 5.5 9.1 2500.00no data
700 350 6.85 6.85 6.85 6.85 2550.00no data
12,600 350 5.7 5.7 5 5.25 2600.00no data
525 0 4.9 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 5.55 8 5.55 8 1,750 3,150
1750.00 10.2 0 875
1800.00 12 17.5 11 17.5 0 4,025
1900.00 28 35 21.05 29 350 4,200
1950.00 38 40 31.05 40 0 4,200
350 0 138.05 2000.00 65 70.45 40 59.7 -350 19,07554.5
12,600 -1,400 100 141.1 87 91.55 2100.00 121.25 122.1 70.1 107.05 1,575 6,6500.53
1,575 1,575 104.65 116.65 63.2 70.2 2150.00 135.3 135.3 135.3 135.3 175 3500.22
35,000 10,500 55.9 88.05 48.45 51.65 2200.00 150 150 120 124 -350 8,2250.24
4,725 700 40.1 75 37.15 37.95 2250.00 160 160 160 160 0 5,4251.15
22,925 -875 30.4 51.85 26 28.2 2300.00 200 200 195 195 -175 3,3250.15
2350.00 110.4 0 175
14,175 -2,100 16.5 28 12.5 13 2400.00 156.1 0 5250.04
3,500 -525 9.3 10.85 9.3 10.05 2450.00no data
36,925 -3,150 9.55 16.95 7.1 8.5 2500.00no data
350 -175 9.05 9.05 9.05 9.05 2550.00no data
12,250 1,400 10.3 10.4 4.75 5.55 2600.00no data
525 175 4.9 4.9 4.9 4.9 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 8.5 9.5 8.5 9.45 175 1,400
1750.00 10.2 0 875
1800.00 16.2 17 16.05 17 0 4,025
1900.00 42 45 38 38 700 3,850
1950.00 45 50 45 50 -525 4,200
350 350 131 149.4 131 138.05 2000.00 65 82.3 61.05 65.2 -1,225 19,42555.5
14,000 7,350 92.45 103.3 70.55 90.75 2100.00 117.75 134.45 106.9 108.85 -350 5,0750.36
2150.00 30 0 175
24,500 1,400 57.2 59.1 40.5 51.8 2200.00 180 198 180 182 -700 8,5750.35
4,025 525 35 42.3 35 42.3 2250.00 215 0 5,4251.35
23,800 1,925 35.85 35.85 24 27.55 2300.00 252.95 252.95 252.95 252.95 0 3,5000.15
2350.00 110.4 0 175
16,275 -175 18.5 19.75 15 17.1 2400.00 156.1 0 5250.03
4,025 -175 13.45 13.45 10.5 11.2 2450.00no data
40,075 -350 13 13 8.55 10.3 2500.00no data
525 175 9 9 9 9 2550.00no data
10,850 0 11 2600.00no data
350 0 6 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 8.65 10.25 8.5 8.5 525 1,225
1750.00 14.8 14.8 10.2 10.2 175 875
1800.00 5 25.5 5 18 2,625 4,025
1900.00 19.65 47 19.65 31.5 1,925 3,150
1950.00 43.5 0 4,725
2000.00 59 82.95 57.1 65.05 8,575 20,650
6,650 6,650 119.7 119.7 91 102.15 2100.00 96.2 124.95 96.2 112.1 2,275 5,4250.82
2150.00 30 0 175
23,100 6,825 88.1 88.1 55.85 62.55 2200.00 159 189.4 148.55 171.75 -1,225 9,2750.4
3,500 -350 48 56 43.35 43.35 2250.00 209.95 215 209.25 215 0 5,4251.55
21,875 2,800 44.05 45 33.55 35.85 2300.00 231.85 254.25 231.85 240 0 3,5000.16
2350.00 110.4 0 175
16,450 5,425 25 26.25 19.5 20.7 2400.00 156.1 0 5250.03
4,200 350 21 21 12.7 13.45 2450.00no data
40,425 1,925 15.1 21.8 11 12.35 2500.00no data
350 0 60.4 2550.00no data
10,850 175 9 11 9 11 2600.00no data
350 350 6 6 6 6 2700.00no data
175 0 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1700.00 5.5 8.5 5.5 8.5 700 700
1750.00 4 12 4 12 700 700
1800.00 15.5 19.55 13 17 1,400 1,400
1900.00 35 35 30 30.45 1,225 1,225
1950.00 34 47.9 32.35 43.5 4,725 4,725
2000.00 35.75 64.85 26.4 57.85 11,725 12,075
2100.00 80 100.95 50 94.2 3,150 3,150
2150.00 30 0 175
16,275 16,275 125 125 86 88.3 2200.00 108 158.9 96.35 144.45 9,100 10,5000.65
3,850 3,850 110.05 110.05 70 73.05 2250.00 180 180 170 170 5,250 5,4251.41
19,075 18,025 120.8 120.8 44.8 55.5 2300.00 102 217.4 102 204.55 -7,525 3,5000.18
175 175 45 45 45 45 2350.00 110.4 0 1751
11,025 6,825 80 80 30.5 33.4 2400.00 156.1 0 5250.05
3,850 3,500 60 60 23.5 23.5 2450.00no data
38,500 23,625 52 52 17.5 18.85 2500.00no data
350 0 60.4 2550.00no data
10,675 5,775 36.1 36.1 10.1 10.9 2600.00no data
175 175 5.05 5.05 5.05 5.05 2950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 10 15 10 15 175 350
2150.00 30 0 175
2200.00 52.05 60.7 51.9 51.9 175 1,400
2250.00 88.65 0 175
1,050 875 130.65 153.2 126.6 147.35 2300.00 97.2 114.7 87 96.3 10,150 11,02510.5
2350.00 110.4 0 175
4,200 175 90 96 72.8 93.35 2400.00 156.1 156.1 156.1 156.1 -175 5250.13
350 175 80.25 80.25 80.25 80.25 2450.00no data
14,875 -525 64.05 64.25 47.95 61.2 2500.00no data
350 0 60.4 2550.00no data
4,900 525 31.05 38.1 31.05 36.75 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 2 0 175
2150.00 30 0 175
2200.00 38 40 38 39.95 525 1,225
2250.00 88.65 0 175
175 175 175 175 175 175 2300.00 57 85 57 82.5 700 8755
2350.00 110.4 110.4 110.4 110.4 175 175
4,025 2,800 108 146.9 100.05 109.65 2400.00 119 119 119 119 175 7000.17
175 175 105.5 105.5 91.45 91.45 2450.00no data
15,400 14,000 63.4 99.95 63.4 72 2500.00no data
350 0 60.4 2550.00no data
4,375 0 46.1 65 39 46.1 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2000.00 2 2 2 2 175 175
2150.00 30 0 175
2200.00 36 0 700
2250.00 88.65 0 175
2300.00 46.85 64.35 46.85 64.35 175 175
1,225 700 125.25 125.25 108.1 111.55 2400.00 113.55 113.55 113.55 113.55 175 5250.43
1,400 175 63.1 74.4 63.1 70.95 2500.00no data
350 0 60.4 2550.00no data
4,375 350 42.8 51 37.5 44.45 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2150.00 30 0 175
2200.00 34 38 34 36 700 700
2250.00 88.65 0 175
525 0 100 2400.00 167.5 0 3500.67
1,225 0 50 2500.00no data
350 -175 60.4 60.4 60.4 60.4 2550.00no data
4,025 2,800 50 64 45 57.9 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2150.00 30 0 175
2250.00 88.65 0 175
525 175 100 100 100 100 2400.00 167.5 0 3500.67
1,225 175 72.35 72.35 50 50 2500.00no data
525 0 35 2550.00no data
1,225 525 50 50 31.8 31.8 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 0 253 2400.00 170 170 165 167.5 350 3502
700 0 66.65 66.65 66.6 66.6 2500.00no data
175 0 75 2550.00no data
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 175 253 253 253 253 2400.00no data
700 700 142.75 142.75 60.1 60.1 2500.00no data
175 0 75 2550.00no data
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 175 75 75 75 75 2550.00no data
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 0 65 2600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
175 175 65 65 65 65 2600.00no data