info@tamealps.com +91 94145 70283

LIC Housing Finance Limited (LICHSGFIN) 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 0.00 411.10 405.45 407.05 0.00% 1121575 0.00 0.00
02 Aug 2021 414.00 414.15 406.00 407.85 -0.63% 3970987 16209.01 47.87
30 Jul 2021 408.00 417.35 406.10 410.45 -1.07% 7898855 32458.17 46.20
29 Jul 2021 435.20 440.10 412.40 414.90 -4.19% 9397186 39856.10 24.24
28 Jul 2021 444.95 444.95 430.15 433.05 -2.43% 2453304 10691.53 21.57
27 Jul 2021 444.00 448.50 440.45 443.85 0.27% 2107606 9377.21 30.25
26 Jul 2021 454.00 455.95 441.00 442.65 -2.61% 2959560 13249.66 47.23
23 Jul 2021 457.40 461.90 453.10 454.50 -0.63% 1111818 5077.72 27.85
22 Jul 2021 455.50 460.35 454.00 457.40 0.83% 1124064 5137.88 25.09
20 Jul 2021 460.00 461.30 452.40 453.65 -1.54% 1268081 5787.19 33.73
19 Jul 2021 465.00 466.00 458.00 460.75 -1.65% 1527570 7058.93 35.67
16 Jul 2021 472.30 472.75 467.60 468.50 -0.32% 765330 3598.61 30.42
15 Jul 2021 474.10 474.70 468.50 470.00 -0.33% 1653707 7790.88 30.77
14 Jul 2021 462.00 472.75 461.10 471.55 2.09% 3152495 14742.09 33.99
13 Jul 2021 464.50 464.60 456.10 461.90 0.02% 3402638 15651.12 49.65
12 Jul 2021 459.90 467.85 457.20 461.80 1.33% 3495351 16197.87 24.59
09 Jul 2021 460.15 461.05 454.15 455.75 -1.18% 2920766 13322.71 57.54
08 Jul 2021 465.00 470.15 459.50 461.20 -0.74% 1702020 7890.78 33.46
07 Jul 2021 466.00 468.10 462.00 464.65 -0.41% 1227335 5698.14 28.80
06 Jul 2021 471.40 473.80 465.55 466.55 -1.06% 1487156 7000.59 33.18
05 Jul 2021 467.95 473.90 467.80 471.55 1.23% 1838511 8649.47 31.34
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 451.85 457.15 451.85 457.15 3 6,000 0% INF%
31 May, 2021 480 481.45 468 468 10 24,000 2.37% 300% Fresh Long
01 Jun, 2021 470 476 470 476 6 24,000 1.71% 0%
02 Jun, 2021 484.05 484.05 482.2 482.2 3 24,000 1.3% 0%
03 Jun, 2021 498.75 498.75 493.4 495 5 26,000 2.65% 8.33% Fresh Long
04 Jun, 2021 506.45 535 506.45 529.6 11 28,000 6.99% 7.69% Fresh Long
07 Jun, 2021 529.6 529.6 518.6 523.75 8 28,000 -1.1% 0%
08 Jun, 2021 523.1 523.1 514.9 516.35 4 32,000 -1.41% 14.29% Fresh Short
09 Jun, 2021 517.8 519.1 506.5 508 5 36,000 -1.62% 12.5% Fresh Short
10 Jun, 2021 511.75 525.75 511.75 525.75 7 40,000 3.49% 11.11% Fresh Long
11 Jun, 2021 533 540 523.7 523.7 14 54,000 -0.39% 35%
14 Jun, 2021 511.45 527.45 511.45 527.3 20 56,000 0.69% 3.7%
15 Jun, 2021 524.5 526.15 523 523 3 60,000 -0.82% 7.14%
16 Jun, 2021 510.85 515 495 495.9 70 132,000 -5.18% 120% Fresh Short
17 Jun, 2021 494.7 499.6 481.3 484.55 56 206,000 -2.29% 56.06% Fresh Short
18 Jun, 2021 478.4 478.75 462 472.3 55 268,000 -2.53% 30.1% Fresh Short
21 Jun, 2021 469 474 467.8 472.55 24 286,000 0.05% 6.72%
22 Jun, 2021 477.2 480.25 472.4 472.4 51 316,000 -0.03% 10.49%
23 Jun, 2021 475.5 475.75 465.6 466.35 58 388,000 -1.28% 22.78% Fresh Short
24 Jun, 2021 467.5 468.75 458 459.1 124 542,000 -1.55% 39.69% Fresh Short
25 Jun, 2021 469.95 475.95 463 468.35 198 578,000 2.01% 6.64% Fresh Long
28 Jun, 2021 471 471 467.5 469.15 57 608,000 0.17% 5.19%
29 Jun, 2021 471.8 477.65 468.8 473.1 73 598,000 0.84% -1.7%
30 Jun, 2021 473.5 473.5 468.8 469.65 35 606,000 -0.73% 1.34%
01 Jul, 2021 469.85 474 467.3 470.5 58 596,000 0.18% -1.71%
02 Jul, 2021 470.3 471.75 464.3 466.15 118 668,000 -0.92% 12.08%
05 Jul, 2021 464 474 464 472 103 714,000 1.25% 6.89% Fresh Long
06 Jul, 2021 471.5 473.7 466.3 466.9 89 750,000 -1.08% 5.04% Fresh Short
07 Jul, 2021 464 467.8 462.85 465.65 113 806,000 -0.27% 7.47%
08 Jul, 2021 466 470 460.5 462 117 844,000 -0.78% 4.71%
09 Jul, 2021 459.05 461 455.25 456.85 132 930,000 -1.11% 10.19% Fresh Short
12 Jul, 2021 458.9 467.9 458.5 461.9 210 962,000 1.11% 3.44% Fresh Long
13 Jul, 2021 462.75 463.4 457.35 462.6 223 1,076,000 0.15% 11.85%
14 Jul, 2021 462.15 471.8 461.6 470.9 304 1,088,000 1.79% 1.12% Fresh Long
15 Jul, 2021 472.8 473 467.5 469.45 180 1,184,000 -0.31% 8.82%
16 Jul, 2021 469.25 471.95 468 468.45 107 1,274,000 -0.21% 7.6%
19 Jul, 2021 464.4 464.55 456.2 458.8 504 1,754,000 -2.06% 37.68% Fresh Short
20 Jul, 2021 458.05 459.45 450.5 451.75 518 2,082,000 -1.54% 18.7% Fresh Short
22 Jul, 2021 453.9 458.85 453.1 456.4 613 2,526,000 1.03% 21.33% Fresh Long
23 Jul, 2021 459.5 460.05 453.45 454.35 737 3,166,000 -0.45% 25.34%
26 Jul, 2021 454.95 456.1 442 443.4 2877 5,948,000 -2.41% 87.87% Fresh Short
26 Jul, 2021 454.95 456.1 442 443.4 2877 5,948,000 0% 87.87%
27 Jul, 2021 445.35 448.4 440.7 443.4 2412 7,424,000 0% 24.82%
28 Jul, 2021 444.35 444.8 428.9 432.8 4448 10,178,000 -2.39% 37.1% Fresh Short
29 Jul, 2021 433.9 438.05 414.1 416.3 17259 14,324,000 -3.81% 40.73% Fresh Short
30 Jul, 2021 402.6 418.75 402.6 412.05 5360 15,754,000 -1.02% 9.98% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
290.00 0.15 0.2 0.1 0.1 12,000 12,000
300.00 0.9 0.95 0.3 0.3 20,000 24,000
320.00 0.5 0.5 0.5 0.5 2,000 2,000
330.00 0.65 0.65 0.65 0.65 2,000 2,000
340.00 2 2 0.85 0.85 6,000 10,000
350.00 2.5 2.7 1.25 1.55 58,000 202,000
4,000 4,000 52.6 52.65 52.6 52.65 360.00 3.55 3.95 1.8 2.05 76,000 104,00026
2,000 0 61 370.00 5 5 2.6 2.95 92,000 140,00070
380.00 6.75 6.75 3.65 4.35 26,000 270,000
8,000 0 28 29 28 29 390.00 11.5 11.5 5.45 6.45 -64,000 274,00034.25
144,000 64,000 23.05 26.8 20.8 21.8 400.00 12.4 13.75 7.95 9.5 160,000 908,0006.31
336,000 304,000 16.85 20.05 15.35 15.95 410.00 16.05 16.7 11.2 13.6 118,000 508,0001.51
946,000 500,000 11.1 14.5 11 11.5 420.00 22.85 22.85 15.55 19.05 -70,000 742,0000.78
952,000 298,000 8.45 10.2 7.8 8 430.00 28.5 29.1 21.8 25.55 -64,000 384,0000.4
1,406,000 344,000 7.3 7.3 5.35 5.6 440.00 36.2 36.9 30 33 0 398,0000.28
1,458,000 236,000 5.95 5.95 3.85 3.95 450.00 42 43.25 37.4 39 -12,000 524,0000.36
962,000 124,000 3.5 3.5 2.75 2.8 460.00 54.95 54.95 49.55 51.65 -14,000 226,0000.23
582,000 60,000 2.6 2.6 2 2.1 470.00 61.4 61.4 56.65 56.65 4,000 126,0000.22
486,000 60,000 1.9 2.25 1.55 1.6 480.00 70 70 69.25 69.25 0 70,0000.14
172,000 12,000 1.85 1.85 1.25 1.3 490.00 55.75 0 40,0000.23
882,000 188,000 1.55 1.55 1 1.1 500.00 90.45 90.45 83 85.65 -6,000 142,0000.16
10,000 0 0.8 1 0.8 0.95 510.00 88 0 10,0001
126,000 -2,000 1.3 1.3 0.7 0.7 520.00 87.45 0 12,0000.1
18,000 4,000 0.9 0.9 0.7 0.85 530.00 96 0 6,0000.33
6,000 0 1 540.00 95 0 2,0000.33
32,000 4,000 1.1 1.1 0.5 0.55 550.00no data
2,000 0 0.8 560.00no data
570.00 140 0 8,000
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
300.00 1 1 0.5 0.9 4,000 4,000
340.00 2 2.1 1.9 2.05 4,000 4,000
350.00 1.9 3.65 1.9 2.35 142,000 144,000
360.00 1.95 3.3 1.95 3.05 28,000 28,000
2,000 0 61 370.00 3.75 6.45 3.05 4.1 46,000 48,00024
380.00 2.45 7.25 2.15 5.35 220,000 244,000
8,000 6,000 45.7 46.2 33 34 390.00 3.55 9.15 3.3 7.35 306,000 338,00042.25
80,000 44,000 37.95 42.5 25.2 27.1 400.00 5.5 12.2 4.65 9.9 448,000 748,0009.35
32,000 30,000 20.5 21 18.85 19.7 410.00 7 15.6 6.4 13.45 260,000 390,00012.19
446,000 434,000 25.1 27.1 13.8 14.95 420.00 9.95 20.2 9 18.05 142,000 812,0001.82
654,000 544,000 18.7 21.95 9.8 10.85 430.00 14 26 12.65 23.75 62,000 448,0000.69
1,062,000 714,000 14.7 16.25 7.15 7.9 440.00 20.85 32.9 17.7 30.75 58,000 398,0000.37
1,222,000 480,000 10.35 12.15 5.05 5.65 450.00 27.55 40.3 23.8 38.7 28,000 536,0000.44
838,000 326,000 7.95 9.25 3.5 4 460.00 34.7 47 31 42.5 36,000 240,0000.29
522,000 188,000 6.85 7 2.55 3.05 470.00 42.5 56.9 38.95 55.45 56,000 122,0000.23
426,000 138,000 4.7 5.4 2.1 2.4 480.00 50.15 66.5 47.15 65.1 32,000 70,0000.16
160,000 18,000 3.7 4.2 1.7 1.85 490.00 60 65.35 55.75 55.75 4,000 40,0000.25
694,000 192,000 2.8 3.4 1.3 1.55 500.00 70 85 63 85 44,000 148,0000.21
10,000 4,000 2.05 2.35 1.7 2.1 510.00 79 88 79 88 4,000 10,0001
128,000 12,000 2.1 2.35 1.15 1.25 520.00 87 87.45 82 87.45 12,000 12,0000.09
14,000 6,000 1.3 1.85 1.25 1.3 530.00 97.5 99 96 96 6,000 6,0000.43
6,000 0 1.05 1.05 1 1 540.00 95 0 2,0000.33
28,000 16,000 1.1 1.25 1 1.15 550.00no data
2,000 0 0.8 0.8 0.8 0.8 560.00no data
570.00 140 140 140 140 8,000 8,000
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 0.5 0.5 0.5 0.5 2,000 2,000
2,000 2,000 61 61 61 61 370.00 1.1 1.1 1.1 1.1 2,000 2,0001
380.00 3.5 3.5 2.35 2.6 24,000 24,000
2,000 2,000 44.5 50.85 44.5 50.85 390.00 3.1 4.7 3.1 3.55 26,000 32,00016
36,000 6,000 47.2 47.2 36.05 36.7 400.00 3.8 6.6 3.1 5.2 148,000 300,0008.33
2,000 0 40.85 410.00 5.3 9.05 5.3 7.45 70,000 130,00065
12,000 12,000 25.7 26 22.2 24.4 420.00 7 12.45 6.95 10.45 100,000 670,00055.83
110,000 108,000 18.6 20.25 16.7 18.2 430.00 11 17.1 10 14.95 34,000 386,0003.51
348,000 226,000 18.65 18.85 12.65 13.75 440.00 14.7 22.8 14.45 20.7 44,000 340,0000.98
742,000 266,000 14.55 14.7 9.55 10.4 450.00 22 28.75 20 26.95 62,000 508,0000.68
512,000 48,000 10.25 11 7.25 7.8 460.00 25.35 37.1 25.35 34.6 20,000 204,0000.4
334,000 56,000 7.95 8.1 5.45 5.9 470.00 34.85 43.05 34.85 41.6 12,000 66,0000.2
288,000 76,000 6 6.25 4.3 4.55 480.00 42.15 51.7 41.8 51.5 14,000 38,0000.13
142,000 24,000 4.5 4.5 3.4 3.6 490.00 47.5 61.1 47.5 61.1 14,000 36,0000.25
502,000 70,000 3.5 3.75 2.75 2.85 500.00 57 70.05 57 69.05 22,000 104,0000.21
6,000 0 2 2.3 2 2.3 510.00 76 76 76 76 2,000 6,0001
116,000 22,000 1.95 2.2 1.8 2.05 520.00no data
8,000 0 1.45 1.45 1.45 1.45 530.00no data
6,000 4,000 1 1 1 1 540.00 95 0 2,0000.33
12,000 4,000 0.8 1.25 0.8 1.05 550.00no data
2,000 0 0.65 560.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
390.00 1 2 1 2 6,000 6,000
30,000 10,000 48.6 49.8 44 45.5 400.00 3.1 3.7 2.3 3.4 14,000 152,0005.07
2,000 2,000 40.85 40.85 40.85 40.85 410.00 5.75 5.75 3.35 3.85 0 60,00030
420.00 6.8 7.85 5.5 6.85 96,000 570,000
2,000 2,000 24.6 24.6 24.6 24.6 430.00 9.85 11 8.4 9.9 66,000 352,000176
122,000 88,000 19 20.95 17.15 18.6 440.00 15 15 12.25 14.7 68,000 296,0002.43
476,000 96,000 15.15 16.3 13.5 14.2 450.00 20.3 23.05 17.5 20.25 20,000 446,0000.94
464,000 60,000 10.9 12.3 10 10.65 460.00 24.05 27 24.05 27 6,000 184,0000.4
278,000 2,000 8.45 9.2 7.4 7.95 470.00 31.25 33.2 30.5 33.2 4,000 54,0000.19
212,000 62,000 6.5 6.85 5.55 6.05 480.00 39.25 39.4 38.5 38.5 8,000 24,0000.11
118,000 12,000 4.5 5.3 4 4.5 490.00 48.2 48.35 46.85 46.85 10,000 22,0000.19
432,000 62,000 3.65 4.55 3.1 3.6 500.00 59.55 59.55 54.9 58.5 22,000 82,0000.19
6,000 0 6.3 510.00 58.5 0 4,0000.67
94,000 2,000 2.2 2.65 1.8 1.8 520.00no data
8,000 0 2.95 530.00no data
2,000 0 21.15 540.00 95 0 2,0001
8,000 4,000 1.2 1.2 1 1 550.00no data
2,000 0 0.65 560.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
20,000 14,000 51 51.55 49.5 49.5 400.00 2.25 3.3 2.25 3.1 102,000 138,0006.9
410.00 3.7 4.45 3.7 4.45 60,000 60,000
420.00 4.7 7.4 4.7 6.85 428,000 474,000
430.00 7 10.55 7 9.95 240,000 286,000
34,000 34,000 23.8 23.85 18 18.35 440.00 10 15 10 14.2 168,000 228,0006.71
380,000 262,000 20.25 20.25 14 14.3 450.00 15.05 21 14.65 20.35 190,000 426,0001.12
404,000 176,000 15.65 16.15 10.5 10.85 460.00 29 29 20.75 26.5 48,000 178,0000.44
276,000 114,000 11.95 12 7.75 8.25 470.00 31 33 30 33 22,000 50,0000.18
150,000 72,000 8.75 9.2 6 6.15 480.00 37.1 41.9 36.15 41.9 0 16,0000.11
106,000 38,000 6.15 6.15 4.5 4.6 490.00 46.85 51 44.65 51 6,000 12,0000.11
370,000 84,000 5.3 5.65 3.55 3.65 500.00 52 60 51.95 59.55 30,000 60,0000.16
6,000 0 6.3 510.00 58.5 0 4,0000.67
92,000 24,000 3.15 3.25 2.2 2.6 520.00no data
8,000 0 2.95 530.00no data
2,000 0 21.15 540.00 95 95 95 95 2,000 2,0001
4,000 2,000 4.45 4.45 1.05 1.3 550.00no data
2,000 2,000 0.65 0.65 0.65 0.65 560.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 58 400.00 2.75 2.9 2 2.15 20,000 36,0006
420.00 4.1 4.25 3.9 4.15 40,000 46,000
430.00 6.4 6.7 6.1 6.4 16,000 46,000
440.00 8.55 10.1 8.55 9.6 32,000 60,000
118,000 46,000 22 22.6 18.4 19.2 450.00 12.7 15 12.6 14 34,000 236,0002
228,000 108,000 17.2 17.55 14.7 15.1 460.00 18.7 21.05 18.5 20.1 40,000 130,0000.57
162,000 26,000 14.3 14.3 11.25 11.55 470.00 24.8 27.65 24.8 26.5 2,000 28,0000.17
78,000 20,000 10.3 10.3 8.15 8.5 480.00 32.8 33.9 31.5 33.3 10,000 16,0000.21
68,000 2,000 7.25 7.25 6.15 6.5 490.00 41 0 6,0000.09
286,000 66,000 5.85 5.85 4.7 4.95 500.00 49.6 50 48 50 18,000 30,0000.1
6,000 0 6.3 510.00 59 59 58.5 58.5 4,000 4,0000.67
68,000 12,000 4.95 5 3.05 3.45 520.00no data
8,000 0 2.95 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 58 400.00 3 3 3 3 2,000 16,0002.67
420.00 4.9 4.9 4.85 4.85 6,000 6,000
430.00 7 7.5 6.6 6.9 20,000 30,000
440.00 12.2 12.2 9.9 10.4 10,000 28,000
72,000 16,000 21.15 22.2 19.85 21.15 450.00 15.8 15.95 13.7 14.15 8,000 202,0002.81
120,000 50,000 18.3 18.3 15.05 17.15 460.00 21.55 21.55 18.8 19.65 20,000 90,0000.75
136,000 8,000 14.35 14.35 12.05 12.8 470.00 28.35 28.35 25.5 25.5 2,000 26,0000.19
58,000 6,000 8.3 10.9 8.3 9.9 480.00 36.05 36.05 32.35 32.8 4,000 6,0000.1
66,000 12,000 7.75 8 7.4 7.5 490.00 41 0 6,0000.09
220,000 36,000 6.15 6.15 5.35 5.6 500.00 46.35 46.35 46.35 46.35 2,000 12,0000.05
6,000 0 6.3 6.3 6.3 6.3 510.00no data
56,000 10,000 4.4 4.5 3.9 4 520.00no data
8,000 2,000 2.9 2.95 2.9 2.95 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 2,000 58 58 58 58 400.00 3.4 3.4 3.4 3.4 -2,000 14,0002.33
430.00 8.9 8.9 8 8.25 6,000 10,000
440.00 10.95 12.5 10.95 11.95 12,000 18,000
56,000 14,000 21 22 19 19.55 450.00 14.95 19.1 14.7 16.4 10,000 194,0003.46
70,000 0 18 18 15 15.05 460.00 21.95 24.7 19.7 20.45 0 70,0001
128,000 -4,000 15.8 15.8 11.65 12 470.00 29.6 29.6 28 28 -4,000 24,0000.19
52,000 24,000 12.95 13 8.9 9.8 480.00 38.1 38.1 38.1 38.1 0 2,0000.04
54,000 -2,000 8.5 8.55 6.5 7 490.00 41 0 6,0000.11
184,000 14,000 6.95 7.15 5.15 5.4 500.00 44.05 0 10,0000.05
6,000 0 5.25 5.25 3.8 3.9 510.00no data
46,000 2,000 4.3 4.3 3.85 3.85 520.00no data
6,000 0 2.5 2.5 2.5 2.5 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 4,000 68 68 65.5 65.5 400.00 2.85 4.9 2.5 4.2 0 16,0004
430.00 5.1 0 4,000
440.00 9.95 10.2 8.5 10.2 2,000 6,000
42,000 40,000 26 26.4 22.5 23.85 450.00 11.5 15.45 11.5 14.2 70,000 184,0004.38
70,000 28,000 22.55 22.55 18 19.75 460.00 17.6 20.2 16 20 22,000 70,0001
132,000 84,000 16.25 18 15.05 16 470.00 23.6 27.65 23.45 27.65 10,000 28,0000.21
28,000 12,000 13.95 15.05 12 12.75 480.00 29.7 29.7 29.7 29.7 0 2,0000.07
56,000 6,000 10.7 10.7 9.25 9.3 490.00 38.55 41 38.55 41 4,000 6,0000.11
170,000 0 8.45 9 7.3 7.7 500.00 44 44.05 44 44.05 4,000 10,0000.06
6,000 0 7.85 510.00no data
44,000 12,000 5.55 7.7 4.25 4.3 520.00no data
6,000 2,000 5.05 5.05 2.75 2.75 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4 0 16,000
430.00 5.1 5.1 5.1 5.1 2,000 4,000
440.00 8 0 4,000
2,000 0 31.75 450.00 10 10.25 9.3 9.8 2,000 114,00057
42,000 8,000 24.85 24.85 22.55 23.1 460.00 14.7 14.7 12.8 13.85 10,000 48,0001.14
48,000 20,000 20 20.4 18.15 18.55 470.00 19.5 19.75 17.85 19.15 2,000 18,0000.38
16,000 10,000 15.55 15.85 14.75 15.25 480.00 27.6 0 2,0000.13
50,000 2,000 13 13.2 12.4 12.5 490.00 30 0 2,0000.04
170,000 22,000 10.2 10.95 9 9.4 500.00 39 39 39 39 2,000 6,0000.04
6,000 4,000 8.7 8.7 7.5 7.85 510.00no data
32,000 4,000 12 12 5.1 7.8 520.00no data
4,000 0 5 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4 0 16,000
430.00 4.15 4.15 4.15 4.15 2,000 2,000
440.00 8 8 8 8 0 4,000
2,000 0 31.75 450.00 10.4 11.1 9.85 10 12,000 112,00056
34,000 8,000 26.85 26.85 24.3 24.4 460.00 14.25 16.1 14.25 15.5 4,000 38,0001.12
28,000 -2,000 21.2 21.9 21.2 21.5 470.00 20.1 22 20.1 20.55 2,000 16,0000.57
6,000 2,000 16 17.4 15.55 16.6 480.00 27.6 27.6 27.6 27.6 2,000 2,0000.33
48,000 48,000 12.85 12.95 10.65 12.2 490.00 30 30 30 30 2,000 2,0000.04
148,000 48,000 11.5 11.5 10 10.2 500.00 40.75 40.75 40.75 40.75 4,000 4,0000.03
2,000 0 8.7 8.7 8.7 8.7 510.00no data
28,000 4,000 10.95 10.95 10.95 10.95 520.00no data
4,000 0 5 5 5 5 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4 0 16,000
440.00 13.9 0 4,000
2,000 2,000 31.75 31.75 31.75 31.75 450.00 13.45 13.65 11 11.1 0 100,00050
26,000 2,000 24.6 27.25 22.3 26.25 460.00 17.5 17.65 15 15.25 12,000 34,0001.31
30,000 22,000 18.05 22.85 18.05 22.35 470.00 22.3 22.9 18.5 20.1 12,000 14,0000.47
4,000 4,000 18.55 18.55 18 18 480.00no data
100,000 6,000 9.15 12 9.15 11.6 500.00no data
2,000 0 10.9 510.00no data
24,000 2,000 6.25 10 6.25 8.15 520.00no data
4,000 0 5 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4 0 16,000
440.00 13.9 0 4,000
450.00 14.75 16.2 13.45 13.45 12,000 100,000
24,000 18,000 19.9 22.4 18.95 22.4 460.00 19 20.65 19 20.65 18,000 22,0000.92
8,000 4,000 17 17 17 17 470.00 24 0 2,0000.25
94,000 24,000 9.05 9.65 8.3 9.05 500.00no data
2,000 0 10.9 510.00no data
22,000 0 8.75 520.00no data
4,000 0 5 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4 0 16,000
440.00 13.9 0 4,000
450.00 16.6 16.6 13.55 14.75 -4,000 88,000
6,000 6,000 22.5 25.5 22.5 25 460.00 18.4 18.65 18.3 18.65 4,000 4,0000.67
4,000 0 18 470.00 24 0 2,0000.5
70,000 14,000 10 13 9.9 9.9 500.00no data
2,000 0 10.9 510.00no data
22,000 2,000 8.75 8.75 8.75 8.75 520.00no data
4,000 4,000 4.95 5 4.95 5 530.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4.5 4.5 4 4 4,000 16,000
440.00 12 13.9 12 13.9 4,000 4,000
450.00 16.85 18.15 16.85 17.15 10,000 92,000
4,000 2,000 18 18 18 18 470.00 24 0 2,0000.5
56,000 8,000 11.2 11.2 9 9 500.00no data
2,000 0 10.9 510.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.7 2.7 2.7 2.7 2,000 12,000
450.00 14.15 16.1 13.2 15.95 4,000 82,000
2,000 0 36.4 470.00 24 0 2,0001
48,000 4,000 13.3 13.6 9.15 9.15 500.00no data
2,000 0 10.9 510.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 0 10,000
450.00 14.5 15.25 13.55 14.45 14,000 78,000
2,000 0 36.4 470.00 24 0 2,0001
44,000 14,000 12.65 13.15 12 12.7 500.00no data
2,000 0 10.9 510.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 0 10,000
450.00 12.55 13.5 12.05 13.3 30,000 64,000
2,000 0 36.4 470.00 24 0 2,0001
30,000 2,000 20.9 20.9 13.75 14.05 500.00no data
2,000 2,000 10.9 10.9 10.9 10.9 510.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 0 10,000
450.00 12.95 13 12.95 13 0 34,000
2,000 0 36.4 470.00 24 0 2,0001
28,000 4,000 12.65 14 12.05 13.6 500.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 0 10,000
450.00 14 14.75 14 14.3 12,000 34,000
2,000 0 36.4 470.00 24 0 2,0001
24,000 2,000 13.1 13.1 13.1 13.1 500.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 0 10,000
450.00 12 14.7 12 14.2 4,000 22,000
2,000 0 36.4 470.00 24 0 2,0001
22,000 2,000 16 16 16 16 500.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 0 10,000
450.00 14.2 14.2 14.15 14.15 4,000 18,000
2,000 0 36.4 470.00 24 24 24 24 2,000 2,0001
20,000 12,000 16.5 17.4 16 16 500.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 3.2 3.2 3.2 -2,000 10,000
450.00 12.85 13 12.85 13 2,000 14,000
2,000 0 36.4 470.00no data
8,000 0 16.5 16.5 16.5 16.5 500.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 3.2 3.2 3.2 3.2 -2,000 12,000
450.00 14.15 15 14.15 15 6,000 12,000
2,000 0 36.4 470.00no data
8,000 0 15.75 500.00no data
20,000 0 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.75 4.45 2.7 4.45 4,000 14,000
450.00 20 20 20 20 2,000 6,000
2,000 2,000 36.4 36.4 36.4 36.4 470.00no data
8,000 6,000 17 17 15.75 15.75 500.00no data
20,000 0 12 12 12 12 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 7 7 7 7 -2,000 10,000
450.00 20 20 20 20 4,000 4,000
2,000 2,000 16.05 16.05 16.05 16.05 500.00no data
20,000 2,000 10.5 10.5 10.5 10.5 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 13.9 0 12,000
18,000 16,000 11.5 12.9 11.5 12.35 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 13.9 13.9 13.9 13.9 -2,000 12,000
2,000 0 10.5 520.00no data
2,000 0 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 6.55 6.55 6.55 6.55 0 14,000
2,000 2,000 10.5 10.5 10.5 10.5 520.00no data
2,000 2,000 21.15 21.15 21.15 21.15 540.00no data
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 7.5 9 7 7 6,000 14,000
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 4 5 4 5 6,000 8,000
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
2,000 0 27.5 550.00no data
2,000 0 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
2,000 2,000 27.5 27.5 27.5 27.5 550.00no data
2,000 2,000 20 20 20 20 590.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 0 2,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2.5 2.5 2.5 2.5 2,000 2,000