info@tamealps.com +91 94145 70283

Larsen & Toubro Infotech Limited (LTI) 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 4725.00 4661.00 4672.95 0.00% 49931 0.00 0.00
02 Aug 2021 4737.00 4775.35 4684.85 4702.45 0.39% 248112 11705.95 45.55
30 Jul 2021 4636.00 4727.80 4574.25 4684.35 0.96% 551524 25802.99 25.88
29 Jul 2021 4388.25 4659.95 4358.00 4639.65 6.48% 1180829 53636.69 26.62
28 Jul 2021 4348.90 4386.35 4263.00 4357.30 0.18% 196069 8484.08 36.01
27 Jul 2021 4360.00 4398.70 4278.05 4349.40 -0.05% 146187 6366.97 36.31
26 Jul 2021 4372.00 4400.00 4314.70 4351.40 -0.22% 123859 5408.11 29.36
23 Jul 2021 4411.50 4425.00 4344.00 4361.20 -1.02% 215746 9463.95 32.88
22 Jul 2021 4394.00 4425.00 4365.35 4406.15 1.11% 331876 14629.75 47.11
20 Jul 2021 4400.00 4461.15 4319.00 4357.60 -0.50% 424083 18613.21 28.02
19 Jul 2021 4269.90 4466.75 4220.00 4379.60 2.12% 908381 39715.03 16.88
16 Jul 2021 4399.00 4399.00 4251.00 4288.60 -2.98% 921642 39660.43 18.90
15 Jul 2021 4260.15 4600.00 4245.00 4420.25 4.88% 2524847 112254.95 11.29
14 Jul 2021 4033.35 4228.00 4012.85 4214.75 4.90% 743692 30986.63 28.77
13 Jul 2021 4035.45 4044.50 3995.00 4017.85 -0.44% 129863 5215.78 42.17
12 Jul 2021 4065.00 4077.90 4013.00 4035.45 -0.46% 142743 5760.09 57.00
09 Jul 2021 4037.90 4072.45 4015.25 4054.10 0.29% 134881 5449.83 49.15
08 Jul 2021 4038.90 4100.00 4026.15 4042.50 0.19% 204842 8321.45 34.69
07 Jul 2021 4020.05 4073.70 3990.45 4034.80 0.34% 125022 5047.75 35.97
06 Jul 2021 4050.00 4080.95 4010.00 4021.25 -0.63% 182484 7382.30 45.55
05 Jul 2021 4044.00 4064.70 4016.00 4046.65 0.09% 150414 6074.10 46.88
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 3991.4 3991.4 3962.35 3966.75 6 750 0% INF%
31 May, 2021 3966.75 3966.75 3966.75 3966.75 2 600 0% -33.33%
01 Jun, 2021 3977.85 3977.85 3926.3 3926.3 2 750 -1.02% 25% Fresh Short
02 Jun, 2021 0 0 0 3926.3 0 750 0% 0%
03 Jun, 2021 3872.1 3872.1 3872.1 3872.1 1 900 -1.38% 20% Fresh Short
04 Jun, 2021 3851.15 3899.85 3851.15 3885 3 1,200 0.33% 33.33%
07 Jun, 2021 3856.55 3925 3827.5 3925 7 1,950 1.03% 62.5% Fresh Long
08 Jun, 2021 3923.8 4070.5 3923.8 4070.5 11 1,650 3.71% -22.22% Short Covering
09 Jun, 2021 3978.05 4014 3950 3950 12 2,250 -2.96% 36.36% Fresh Short
10 Jun, 2021 3971.65 4062.4 3971.65 4062.4 8 2,100 2.85% -7.69% Short Covering
11 Jun, 2021 4076.55 4219.1 4076.55 4193.3 17 2,100 3.22% 0%
14 Jun, 2021 4193.3 4230.25 4193.3 4230.25 3 1,950 0.88% -8.33%
15 Jun, 2021 4178.2 4210 4164 4199.2 16 3,150 -0.73% 61.54%
16 Jun, 2021 4184.35 4255.95 4184.35 4255.95 8 2,700 1.35% -20% Short Covering
17 Jun, 2021 4220.55 4220.55 4212.05 4212.05 2 2,700 -1.03% 0%
18 Jun, 2021 4234.55 4234.55 4052 4105.5 16 4,050 -2.53% 50% Fresh Short
21 Jun, 2021 4100 4100 4100 4100 1 4,200 -0.13% 3.7%
22 Jun, 2021 4080 4144.85 4079.8 4116.75 17 5,250 0.41% 25%
23 Jun, 2021 4133.1 4156 4131 4136.8 8 6,150 0.49% 17.14%
24 Jun, 2021 4124.1 4241.8 4117 4205.4 33 6,150 1.66% 0%
25 Jun, 2021 4216.45 4245 4216.1 4224 22 7,650 0.44% 24.39%
28 Jun, 2021 4210 4210 4130.1 4132.8 19 7,950 -2.16% 3.92% Fresh Short
29 Jun, 2021 4150 4150 4100.6 4136.35 11 7,650 0.09% -4.08%
30 Jun, 2021 4155 4155 4071.8 4078.6 35 9,150 -1.4% 19.61% Fresh Short
01 Jul, 2021 4105.75 4107.75 3995 4047.95 169 21,300 -0.75% 132.79%
02 Jul, 2021 4056.5 4078.45 4008.8 4066.75 51 20,100 0.46% -6.35%
05 Jul, 2021 4072.2 4072.2 4040 4064.35 18 20,400 -0.06% 1.49%
06 Jul, 2021 4064.9 4080.35 4024 4028.65 59 20,400 -0.88% 0%
07 Jul, 2021 4017.55 4069.9 3976.4 4043.8 62 24,450 0.38% 19.85%
08 Jul, 2021 4050 4100.55 4041 4057.05 41 25,800 0.33% 5.52%
09 Jul, 2021 4072.55 4072.55 4044.25 4047 12 26,400 -0.25% 2.33%
12 Jul, 2021 4054.85 4069.95 4042.5 4048.2 16 27,000 0.03% 2.27%
13 Jul, 2021 4040 4040 3997.55 4014.8 32 28,500 -0.83% 5.56%
14 Jul, 2021 4030 4236.4 4030 4229.65 145 27,150 5.35% -5.23% Short Covering
15 Jul, 2021 4326.1 4620 4308.05 4428.7 510 33,900 4.71% 24.86% Fresh Long
16 Jul, 2021 4363.55 4396.05 4270 4303.05 278 39,450 -2.84% 16.37% Fresh Short
19 Jul, 2021 4255.5 4489.1 4234.85 4397.05 256 42,900 2.18% 8.75% Fresh Long
20 Jul, 2021 4468.9 4468.9 4341 4381.6 159 50,100 -0.35% 16.78%
22 Jul, 2021 4394.2 4445.9 4393.35 4423.7 494 91,050 0.96% 81.74%
23 Jul, 2021 4446.3 4449.65 4360 4375.95 443 110,100 -1.08% 20.92% Fresh Short
26 Jul, 2021 4398.95 4410.15 4330 4364.95 629 166,050 -0.25% 50.82%
26 Jul, 2021 4398.95 4410.15 4330 4364.95 629 166,050 0% 50.82%
27 Jul, 2021 4376.3 4410 4283.5 4356.9 1817 367,200 -0.18% 121.14%
28 Jul, 2021 4360.25 4385.75 4264.15 4362.3 1433 467,400 0.12% 27.29%
29 Jul, 2021 4405 4662.5 4374.6 4646 6595 735,150 6.5% 57.28% Fresh Long
30 Jul, 2021 4648.05 4748 4594.05 4704.1 3337 782,550 1.25% 6.45% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 8.2 0 1,650
3800.00 25 25 25 25 0 750
4000.00 28.85 28.85 15.75 17.35 300 11,250
450 -300 639.25 639.25 577.8 577.8 4050.00 11.4 11.4 11.4 11.4 150 1500.33
1,800 -450 630 656 630 636 4100.00 30 30 14.55 18.05 1,500 3,3001.83
150 0 445.4 4200.00 40 40.1 25 33.35 450 7,65051
6,600 -150 450.45 471.15 434.2 438 4300.00 62 66.45 36.75 44.95 6,600 12,4501.89
12,300 -1,350 307.7 394.4 298.35 358.55 4400.00 99 110 52 57.8 4,350 10,9500.89
26,400 -5,700 222.05 321 222.05 284.85 4500.00 126.35 135.5 77.7 85.9 3,450 12,7500.48
150 0 247.2 4550.00no data
40,500 -31,800 205.5 254.9 185.05 222.3 4600.00 156.1 156.1 105.5 111.7 5,400 7,0500.17
54,150 15,900 160.2 202.9 144.35 173.95 4700.00 222.85 222.85 150 181 2,250 2,2500.04
20,100 4,650 123.5 159.2 109.05 132.65 4800.00 201 201 201 201 150 1500.01
2,700 450 91.7 117.7 83.8 86.45 4900.00no data
24,750 -2,700 73 90.1 57.8 73.3 5000.00no data
1,200 0 50 60.5 50 55 5100.00no data
8,400 3,750 42 59.95 38.1 39.6 5200.00no data
1,200 900 35 40 27.05 30 5300.00no data
600 600 17 23 17 19 5400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 8.2 8.2 4 8.2 -150 1,650
3800.00 39.5 0 750
4000.00 27.9 34.95 22.65 28.85 6,150 10,950
750 0 300.05 4050.00no data
2,250 2,100 444 550 440 550 4100.00 30.35 41 29.85 38 0 1,8000.8
150 150 415 445.4 415 445.4 4200.00 51.7 60 40.45 41.7 5,100 7,20048
6,750 900 192.55 391 192.55 391 4300.00 89.65 94.3 55.8 60.4 5,100 5,8500.87
13,650 6,750 138.3 338.5 125.05 327 4400.00 150 150 78.85 85.15 6,450 6,6000.48
32,100 23,250 118.55 275 96.3 261 4500.00 197.75 197.75 114.3 120.15 9,150 9,3000.29
150 150 173 247.2 131.1 247.2 4550.00no data
72,300 68,850 79.5 223.95 70 212.75 4600.00 150.5 175 150.05 156.05 1,650 1,6500.02
38,250 38,250 80 178.95 80 166.65 4700.00no data
15,450 13,800 45 136.15 45 126.75 4800.00no data
2,250 2,250 60 95 50 91.95 4900.00no data
27,450 25,350 30 84.75 29 72.4 5000.00no data
1,200 1,200 40.2 60 40.2 54 5100.00no data
4,650 4,500 25 45 10 39.65 5200.00no data
300 300 35 35 35 35 5300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 7 0 1,800
3800.00 39.5 0 750
4000.00 30.05 40.05 30.05 35 600 4,800
750 0 300.05 4050.00no data
150 0 380 4100.00 47.5 52.55 44.6 45.35 1,350 1,80012
4200.00 80 100 63 69.25 1,350 2,100
5,850 5,400 160 165 135 155.4 4300.00 163.3 163.3 110.4 110.4 450 7500.13
6,900 5,700 136.75 144.8 90 112.85 4400.00 211 0 1500.02
8,850 300 84.75 90 56.65 77.9 4500.00 246 0 1500.02
3,450 0 67.25 67.25 39 51.8 4600.00no data
1,650 0 30.05 30.05 30 30 4800.00no data
2,100 150 14.5 14.5 14.5 14.5 5000.00no data
150 0 10 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 7 7 7 7 600 1,800
3800.00 39.5 0 750
4000.00 41.95 45 39.95 40 150 4,200
750 0 300.05 4050.00no data
150 0 380 4100.00 69 0 4503
4200.00 79.9 85.2 66 67 750 750
450 0 185 4300.00 214.9 0 3000.67
1,200 600 135.7 145 104.3 125.05 4400.00 211 211 211 211 150 1500.13
8,550 1,350 105.2 116.85 80 91.5 4500.00 246 246 246 246 150 1500.02
3,450 750 73.65 73.65 62.75 65 4600.00no data
1,650 150 38 38 32 32 4800.00no data
1,950 -450 21 21 20 20 5000.00no data
150 0 10 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 12 12 12 0 1,200
3800.00 39.5 0 750
4000.00 48 0 4,050
750 0 300.05 4050.00no data
150 0 380 4100.00 69 0 4503
450 150 185 185 185 185 4300.00 214.9 0 3000.67
600 450 150.95 150.95 128.9 135.55 4400.00no data
7,200 3,150 118.35 125 80.45 94.7 4500.00no data
2,700 1,350 90.85 90.85 70 70 4600.00no data
1,500 0 76 76 39.65 39.65 4800.00no data
2,400 300 40 40 28 28 5000.00no data
150 150 10 10 10 10 5200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10 10 10 10 0 1,200
3800.00 39.5 0 750
4000.00 48 0 4,050
750 0 300.05 4050.00no data
150 0 380 4100.00 69 0 4503
300 0 185 4300.00 214.9 0 3001
150 150 150.85 168.35 150.85 168.35 4400.00no data
4,050 300 131.7 131.7 110.05 112.7 4500.00no data
1,350 750 120 120 80 80 4600.00no data
1,500 150 79 79 79 79 4800.00no data
2,100 0 35 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 0 1,200
3800.00 39.5 0 750
4000.00 47.25 48 41.1 48 0 4,050
750 0 300.05 4050.00no data
150 0 380 4100.00 69 69 69 69 0 4503
300 0 185 4300.00 214.9 214.9 214.9 214.9 150 3001
3,750 150 149.8 149.8 146.4 148.1 4500.00no data
600 150 147 147 120.05 120.05 4600.00no data
1,350 150 69.4 69.4 45.45 65.45 4800.00no data
2,100 450 31.05 35 31 35 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 0 1,200
3800.00 39.5 0 750
4000.00 54.95 54.95 54.95 54.95 0 4,050
750 0 300.05 4050.00no data
150 0 380 4100.00 105 0 4503
300 0 185 4300.00 200 0 1500.5
3,600 150 155 155 135 135.05 4500.00no data
450 0 95 4600.00no data
1,200 0 54.9 4800.00no data
1,650 -150 34.7 34.7 22.2 22.25 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 0 1,200
3800.00 39.5 0 750
4000.00 54.1 55 45.55 47 750 4,050
750 0 300.05 300.05 300.05 300.05 4050.00no data
150 0 380 4100.00 105 105 105 105 150 4503
300 0 185 4300.00 200 0 1500.5
3,450 -750 100 160 100 125.3 4500.00no data
450 0 95 4600.00no data
1,200 300 76 76 54.9 54.9 4800.00no data
1,800 750 32 41 30.05 34.7 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 12 0 1,200
3800.00 39.5 0 750
4000.00 73.65 85.6 56 56 2,400 3,300
750 0 300.05 300.05 300.05 300.05 4050.00no data
150 0 380 4100.00 105 105 105 105 0 3002
300 300 190 190 185 185 4300.00 190 200 190 200 150 1500.5
4,200 1,950 192.15 192.15 95.95 100.65 4500.00no data
450 300 95 95 95 95 4600.00no data
900 0 74.7 74.7 74.7 74.7 4800.00no data
1,050 -450 50.05 53 25.05 28.7 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 10.05 15 10.05 12 600 1,200
3800.00 50 50 24 39.5 600 750
4000.00 95.35 95.35 60 73.65 750 900
750 0 300 300.05 300 300.05 4050.00no data
150 -150 380 380 380 380 4100.00 90 90 80 80 300 3002
2,250 2,250 140 310.15 140 223.85 4500.00no data
150 150 215 215 215 215 4600.00no data
900 600 99 165.05 99 164.15 4800.00no data
1,500 1,500 100 130.05 70 85 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
3800.00 79 0 150
4000.00 95.6 95.6 95.6 95.6 150 150
750 -150 245 245 245 245 4050.00no data
300 150 304 304 304 304 4100.00no data
150 150 290 290 290 290 4200.00no data
300 300 50 60 50 60 4800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
3800.00 99 99 79 79 150 150
900 150 215 215 215 215 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
750 300 276.6 276.6 276.6 276.6 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
450 150 275 275 275 275 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
300 0 293.9 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
300 0 293.9 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
300 0 293.9 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
300 150 293.9 293.9 293.9 293.9 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 31.95 0 600
150 150 275 275 275 275 4050.00no data
150 0 200.05 4100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3500.00 29.95 31.95 29.9 31.95 600 600
150 150 200.05 200.05 200.05 200.05 4100.00no data