info@tamealps.com +91 94145 70283

L&T Finance Holdings Limited (L&TFH) 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 88.90 90.25 88.55 89.95 1.87% 7872560 7049.30 36.08
30 Jul 2021 86.40 88.95 86.25 88.30 2.38% 8850039 7784.43 29.55
29 Jul 2021 86.50 86.95 85.40 86.25 -0.12% 7335944 6323.76 28.28
28 Jul 2021 88.30 88.40 85.85 86.35 -1.99% 8682469 7526.81 24.98
27 Jul 2021 88.05 89.00 87.25 88.10 0.46% 7915810 6981.70 23.46
26 Jul 2021 88.40 89.40 87.50 87.70 -0.62% 7964969 7040.91 29.98
23 Jul 2021 88.70 88.90 88.00 88.25 0.40% 5775331 5106.43 31.99
22 Jul 2021 88.80 89.10 87.45 87.90 0.29% 9278149 8188.84 40.08
20 Jul 2021 90.55 91.05 87.50 87.65 -3.20% 15273476 13511.17 42.69
19 Jul 2021 93.00 94.00 89.90 90.55 -4.58% 25467025 23275.63 33.41
16 Jul 2021 95.60 95.75 93.80 94.90 -0.21% 10224886 9706.86 28.72
15 Jul 2021 95.05 95.65 94.30 95.10 0.42% 8098408 7705.17 32.37
14 Jul 2021 93.95 95.80 93.85 94.70 0.91% 9879484 9376.32 27.40
13 Jul 2021 93.90 94.10 93.00 93.85 0.75% 4584418 4291.78 31.72
12 Jul 2021 93.90 94.30 92.70 93.15 0.16% 4950882 4630.26 29.35
09 Jul 2021 92.45 93.40 91.40 93.00 0.59% 5220672 4834.90 22.10
08 Jul 2021 93.50 94.35 91.70 92.45 -0.91% 5632895 5241.07 27.81
07 Jul 2021 92.90 93.50 92.30 93.30 0.43% 4385625 4083.66 22.78
06 Jul 2021 93.70 94.70 92.60 92.90 -0.48% 9028938 8457.60 26.49
05 Jul 2021 92.85 93.70 92.45 93.35 1.08% 8730093 8134.00 42.34
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 90.55 94.75 90.55 94.7 23 89,240 0% INF%
31 May, 2021 94.8 94.8 94.1 94.1 4 124,936 -0.63% 40%
01 Jun, 2021 94.7 94.7 92 92.75 16 223,100 -1.43% 78.57% Fresh Short
02 Jun, 2021 92.75 94.8 92.75 94.6 12 196,328 1.99% -15.79% Short Covering
03 Jun, 2021 95.25 95.25 93.95 93.95 9 258,796 -0.69% 31.82%
04 Jun, 2021 94.7 98.7 94.7 98.4 18 276,644 4.74% 6.9% Fresh Long
07 Jun, 2021 98.5 99.25 97.05 98.15 27 330,188 -0.25% 19.35%
08 Jun, 2021 98.3 98.6 95.8 98.05 13 365,884 -0.1% 10.81%
09 Jun, 2021 97.8 98.55 95.1 95.5 11 446,200 -2.6% 21.95% Fresh Short
10 Jun, 2021 96.35 101.5 96.35 100 29 365,884 4.71% -28.13% Short Covering
11 Jun, 2021 100 100.25 97.85 98.6 21 517,592 -1.4% 41.46% Fresh Short
14 Jun, 2021 97 98.6 95.35 98.3 32 553,288 -0.3% 6.9%
15 Jun, 2021 100.2 101.5 98.9 99.6 33 580,060 1.32% 4.84% Fresh Long
16 Jun, 2021 99.4 99.85 97 97.2 23 687,148 -2.41% 18.46% Fresh Short
17 Jun, 2021 95.15 96.85 94 94.65 31 829,932 -2.62% 20.78% Fresh Short
18 Jun, 2021 94.65 94.65 90.25 92.3 28 981,640 -2.48% 18.28% Fresh Short
21 Jun, 2021 90.7 93.9 90.7 93.3 35 1,070,880 1.08% 9.09% Fresh Long
22 Jun, 2021 94.1 95.25 93.45 93.7 39 1,177,968 0.43% 10%
23 Jun, 2021 93.35 96.65 93.35 95.75 46 1,160,120 2.19% -1.56% Short Covering
24 Jun, 2021 95.95 97.2 94.75 95.15 67 1,302,904 -0.63% 12.31%
25 Jun, 2021 96.15 96.95 95.5 96.2 129 1,508,156 1.1% 15.75% Fresh Long
28 Jun, 2021 96.2 97 95.65 95.9 68 1,579,548 -0.31% 4.73%
29 Jun, 2021 96.05 96.2 94.2 94.65 81 1,865,116 -1.3% 18.08% Fresh Short
30 Jun, 2021 94.75 94.75 93.5 93.85 105 2,034,672 -0.85% 9.09%
01 Jul, 2021 93.65 94.25 93.2 93.35 93 2,284,544 -0.53% 12.28%
02 Jul, 2021 93.6 93.8 92.9 93.15 38 2,355,936 -0.21% 3.13%
05 Jul, 2021 93.3 94.5 93.1 94.2 55 2,409,480 1.13% 2.27% Fresh Long
06 Jul, 2021 94.45 95.5 93.4 93.6 79 2,623,656 -0.64% 8.89%
07 Jul, 2021 93.15 94.4 93.15 94.1 30 2,703,972 0.53% 3.06%
08 Jul, 2021 94.15 94.95 92.5 92.95 66 2,873,528 -1.22% 6.27% Fresh Short
09 Jul, 2021 92.95 94.15 91.95 93.85 58 3,034,160 0.97% 5.59%
12 Jul, 2021 94.15 95.05 93.6 94.05 74 3,034,160 0.21% 0%
13 Jul, 2021 94.5 94.8 93.9 94.7 56 3,159,096 0.69% 4.12%
14 Jul, 2021 94.8 96.5 94.8 95.45 150 3,168,020 0.79% 0.28%
15 Jul, 2021 95.3 96.1 95 95.6 133 3,382,196 0.16% 6.76%
16 Jul, 2021 96.1 96.4 94.4 95.35 238 3,899,788 -0.26% 15.3%
19 Jul, 2021 93.45 94.2 90.3 90.95 936 7,621,096 -4.61% 95.42% Fresh Short
20 Jul, 2021 91.25 91.25 87.85 88.05 862 10,994,368 -3.19% 44.26% Fresh Short
22 Jul, 2021 88.95 89.2 87.8 88.45 669 12,975,496 0.45% 18.02%
23 Jul, 2021 89 89.3 88.4 88.65 1021 16,134,592 0.23% 24.35%
26 Jul, 2021 88.35 89.75 87.85 88.2 2891 27,030,796 -0.51% 67.53%
26 Jul, 2021 88.35 89.75 87.85 88.2 2891 27,030,796 0% 67.53%
27 Jul, 2021 88.7 89.5 87.5 88.2 3021 36,963,208 0% 36.74%
28 Jul, 2021 88.5 88.5 86 86.55 4664 53,106,724 -1.87% 43.67% Fresh Short
29 Jul, 2021 86.65 87.35 85.65 86.6 3921 65,555,704 0.06% 23.44%
30 Jul, 2021 86.6 89.25 86.45 88.45 1914 63,770,904 2.14% -2.88% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.1 0 169,556
67.50 0.25 2.95 0.25 2.95 0 26,772
70.00 0.35 0.35 0.15 0.25 53,544 187,404
35,696 0 12.8 12.9 12.8 12.9 75.00 0.6 0.65 0.35 0.45 8,924 1,151,19632.25
77.50 0.65 0.7 0.4 0.45 71,392 240,948
116,012 26,772 8.25 10 8.15 9.1 80.00 1.35 1.35 0.65 0.8 169,556 2,480,87221.38
26,772 0 6.45 7.25 6.45 7 82.50 1.9 1.9 1.05 1.25 240,948 758,54028.33
785,312 53,544 4.35 5.9 4.35 5.4 85.00 2.5 2.7 1.6 1.9 356,960 2,873,5283.66
758,540 -89,240 3.55 4.3 3 3.95 87.50 3.8 3.8 2.55 2.95 80,316 937,0201.24
6,594,836 945,944 2.2 3.15 2.2 2.85 90.00 5.1 5.1 3.8 4.35 -62,468 3,873,0160.59
1,070,880 249,872 1.55 2.25 1.55 2 92.50 6.75 6.75 5.4 6 0 419,4280.39
3,926,560 401,580 1.2 1.6 1.1 1.45 95.00 9.3 9.3 7.4 7.85 0 1,356,4480.35
660,376 374,808 0.85 1.15 0.8 1 97.50 10.05 10.05 10.05 10.05 8,924 62,4680.09
9,066,784 803,160 0.75 0.95 0.7 0.85 100.00 12.6 12.6 12 12.25 0 722,8440.08
178,480 53,544 0.6 0.7 0.55 0.6 102.50no data
1,026,260 437,276 0.4 0.5 0.35 0.45 105.00 17.45 0 26,7720.03
8,924 0 0.75 107.50no data
812,084 339,112 0.25 0.35 0.2 0.25 110.00 24 0 8,9240.01
17,848 0 0.2 115.00no data
26,772 0 0.15 120.00no data
8,924 0 0.1 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.25 0.25 0.1 0.1 0 169,556
67.50 0.1 0 26,772
70.00 0.45 0.45 0.2 0.25 89,240 133,860
35,696 17,848 11 11 11 11 75.00 0.85 0.9 0.65 0.7 205,252 1,142,27232
77.50 0.95 1.05 0.75 0.75 62,468 169,556
89,240 26,772 7.9 8.5 7.45 8.2 80.00 1.35 1.6 1.15 1.25 98,164 2,311,31625.9
26,772 0 5.5 6.3 5.5 6.3 82.50 2 2.1 1.6 1.9 89,240 517,59219.33
731,768 392,656 4.4 4.6 3.95 4.35 85.00 2.75 3.1 2.25 2.65 294,492 2,516,5683.44
847,780 258,796 3.15 3.3 2.9 3.15 87.50 4 4.5 3.35 3.8 160,632 856,7041.01
5,648,892 1,070,880 2.4 2.4 2.05 2.3 90.00 5.5 6.2 4.85 5.4 767,464 3,935,4840.7
821,008 214,176 1.7 1.7 1.4 1.6 92.50 7.65 8 6.95 7.4 71,392 419,4280.51
3,524,980 419,428 1.45 1.45 1.05 1.25 95.00 9.5 10.05 8.75 9.45 294,492 1,356,4480.38
285,568 26,772 0.85 0.95 0.75 0.85 97.50 12.2 12.4 11.7 11.7 0 53,5440.19
8,263,624 678,224 0.95 0.95 0.7 0.75 100.00 14.4 15 13.55 13.95 151,708 722,8440.09
124,936 8,924 0.7 0.7 0.6 0.6 102.50no data
588,984 -71,392 0.65 0.65 0.4 0.4 105.00 17.45 0 26,7720.05
8,924 0 0.75 107.50no data
472,972 116,012 0.3 0.3 0.2 0.25 110.00 24 24 24 24 8,924 8,9240.02
17,848 0 0.2 115.00no data
26,772 8,924 0.15 0.15 0.15 0.15 120.00no data
8,924 8,924 0.1 0.1 0.1 0.1 125.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.1 0.1 0.05 0.05 44,620 169,556
67.50 0.1 0 26,772
70.00 0.35 0.4 0.25 0.25 26,772 44,620
17,848 0 12.05 12.05 12.05 12.05 75.00 0.65 0.95 0.65 0.8 285,568 937,02052.5
77.50 1 1 1 1 35,696 107,088
62,468 35,696 9 9.15 8.2 8.3 80.00 1 1.65 0.95 1.45 660,376 2,213,15235.43
26,772 0 6.25 6.25 5.65 6.15 82.50 1.4 2 1.4 1.95 116,012 428,35216
339,112 17,848 5.2 5.25 4.15 4.4 85.00 2 3 2 2.75 410,504 2,222,0766.55
588,984 285,568 3.9 3.9 3.05 3.25 87.50 3.3 4.15 3.3 4 214,176 696,0721.18
4,578,012 758,540 2.75 2.85 2.2 2.4 90.00 4.85 6 4.55 5.7 374,808 3,168,0200.69
606,832 62,468 2.05 2.05 1.55 1.65 92.50 6.75 7.65 6.75 7.65 -80,316 348,0360.57
3,105,552 321,264 1.55 1.65 1.15 1.35 95.00 8.65 10 8.5 9.4 160,632 1,061,9560.34
258,796 8,924 1.05 1.05 0.95 0.95 97.50 11.7 12 11.7 12 0 53,5440.21
7,585,400 -267,720 1.05 1.2 0.75 0.95 100.00 13.2 14.2 12.8 14 419,428 571,1360.08
116,012 17,848 1 1 0.75 0.75 102.50no data
660,376 -71,392 0.7 0.75 0.5 0.6 105.00 17.45 0 26,7720.04
8,924 0 0.75 107.50no data
356,960 -44,620 0.4 0.4 0.3 0.35 110.00no data
17,848 0 0.5 0.5 0.2 0.2 115.00no data
17,848 0 0.2 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.05 0.05 0.05 0.05 26,772 124,936
67.50 0.1 0 26,772
70.00 0.3 0.3 0.3 0.3 8,924 17,848
17,848 8,924 14 14 14 14 75.00 0.5 0.75 0.45 0.7 258,796 651,45236.5
77.50 0.5 0 71,392
26,772 17,848 9.7 9.7 9.15 9.15 80.00 0.9 1 0.75 0.85 89,240 1,552,77658
26,772 -8,924 7.6 7.6 7.6 7.6 82.50 1.45 1.55 1.1 1.35 98,164 312,34011.67
321,264 35,696 5.75 6.05 5.2 5.2 85.00 2.15 2.3 1.7 2 26,772 1,811,5725.64
303,416 249,872 4.45 4.65 3.8 3.9 87.50 2.95 3.55 2.7 3.05 71,392 481,8961.59
3,819,472 571,136 3.5 3.65 2.8 3 90.00 4.8 5.1 4.15 4.55 178,480 2,793,2120.73
544,364 339,112 2.7 2.75 1.95 2.15 92.50 6 6.85 5.8 6.45 365,884 428,3520.79
2,784,288 339,112 2.25 2.25 1.6 1.75 95.00 7.9 8.9 7.7 8.1 169,556 901,3240.32
249,872 71,392 1.45 1.7 1.4 1.4 97.50 10 10 10 10 8,924 53,5440.21
7,853,120 8,924 1.55 1.6 1.15 1.25 100.00 12.5 13.55 11.55 13.15 35,696 151,7080.02
98,164 8,924 1.25 1.25 1 1 102.50no data
731,768 -8,924 1.05 1.2 0.75 0.75 105.00 17.45 0 26,7720.04
8,924 0 0.75 107.50no data
401,580 80,316 0.45 0.5 0.4 0.45 110.00no data
17,848 0 0.55 115.00no data
17,848 0 0.2 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.05 0 98,164
67.50 0.1 0 26,772
70.00 0.25 0.25 0.25 0.25 8,924 8,924
8,924 0 13.65 13.9 13.65 13.8 75.00 0.45 0.7 0.45 0.6 98,164 392,65644
77.50 0.5 0.5 0.5 0.5 0 71,392
8,924 -8,924 9.3 9.35 9.3 9.35 80.00 1.15 1.15 0.8 1.05 0 1,463,536164
35,696 26,772 7.8 8.4 7.75 8.35 82.50 2.35 2.35 1.3 1.6 71,392 214,1766
285,568 62,468 6.25 6.6 5.4 5.55 85.00 2.5 2.7 1.85 2.4 53,544 1,784,8006.25
53,544 53,544 4.8 4.8 4.25 4.35 87.50 3.55 3.55 2.95 3.4 98,164 410,5047.67
3,248,336 651,452 4.1 4.1 3.3 3.35 90.00 5.2 5.4 4.2 5.1 383,732 2,614,7320.8
205,252 160,632 2.95 3 2.45 2.55 92.50 6.75 6.85 5.8 6.8 17,848 62,4680.3
2,445,176 410,504 2.35 2.55 2 2.1 95.00 8.4 8.4 7.9 8.2 214,176 731,7680.3
178,480 124,936 1.8 1.9 1.65 1.7 97.50 10.8 10.8 10.7 10.75 8,924 44,6200.25
7,844,196 660,376 1.9 1.9 1.5 1.55 100.00 12.25 13.55 12.25 13.45 -26,772 116,0120.01
89,240 80,316 1.35 1.45 1.2 1.25 102.50no data
740,692 312,340 1 1.05 0.9 1 105.00 17.45 0 26,7720.04
8,924 8,924 0.75 0.75 0.75 0.75 107.50no data
321,264 17,848 0.6 0.7 0.5 0.65 110.00no data
17,848 0 0.55 115.00no data
17,848 0 0.15 0.35 0.15 0.2 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.1 0.1 0.05 0.05 35,696 98,164
67.50 0.25 0.25 0.1 0.1 8,924 26,772
8,924 -8,924 14.15 14.15 14.15 14.15 75.00 0.65 0.7 0.45 0.55 107,088 294,49233
77.50 0.7 0.7 0.6 0.65 35,696 71,392
17,848 0 10 80.00 1.2 1.25 1 1.05 249,872 1,463,53682
8,924 -8,924 8 8 8 8 82.50 2.6 2.6 1.6 1.6 26,772 142,78416
223,100 62,468 7 7 6.1 6.1 85.00 2.8 2.8 2.1 2.4 258,796 1,731,2567.76
87.50 3.6 3.8 3.6 3.7 17,848 312,340
2,596,884 321,264 4.1 4.35 3.6 3.7 90.00 5.25 5.3 4.8 5.05 107,088 2,231,0000.86
44,620 17,848 3.2 3.7 2.95 2.95 92.50 6.7 6.9 6.7 6.7 17,848 44,6201
2,034,672 267,720 2.55 2.8 2.3 2.35 95.00 8.7 8.7 8.25 8.55 116,012 517,5920.25
53,544 8,924 2.05 2.05 2 2 97.50 10.55 10.55 10.55 10.55 8,924 35,6960.67
7,183,820 562,212 1.9 2.05 1.6 1.65 100.00 12.7 13 12.7 13 35,696 142,7840.02
8,924 8,924 1.4 1.4 1.4 1.4 102.50no data
428,352 62,468 1.3 1.3 1.1 1.1 105.00 17.45 0 26,7720.06
303,416 26,772 0.75 0.75 0.7 0.7 110.00no data
17,848 17,848 0.5 0.55 0.5 0.55 115.00no data
17,848 0 0.35 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.05 0.05 0.05 0.05 44,620 62,468
67.50 0.1 0.1 0.1 0.1 8,924 17,848
17,848 17,848 13.55 13.55 13.55 13.55 75.00 0.7 0.7 0.5 0.55 35,696 187,40410.5
77.50 0.7 0.9 0.7 0.85 35,696 35,696
17,848 8,924 10 10 10 10 80.00 1.3 1.4 1.2 1.35 169,556 1,213,66468
17,848 17,848 8.25 8.25 7.75 7.75 82.50 2.25 2.35 1.7 2.2 71,392 116,0126.5
160,632 89,240 6.75 6.95 6.25 6.25 85.00 2.9 2.95 2.65 2.8 71,392 1,472,4609.17
87.50 4.2 4.2 3.9 4.1 44,620 294,492
2,275,620 232,024 4.5 4.55 3.8 4 90.00 5.5 5.85 5.2 5.4 116,012 2,123,9120.93
26,772 0 3.6 3.6 3.15 3.15 92.50 7.25 7.25 7.2 7.2 0 26,7721
1,766,952 339,112 2.95 3.05 2.4 2.6 95.00 9.1 9.45 8.8 9.3 -26,772 401,5800.23
44,620 0 2.45 2.5 2.4 2.4 97.50 10.6 10.6 10.5 10.55 26,772 26,7720.6
6,621,608 856,704 2.15 2.3 1.8 1.9 100.00 13.1 13.15 12.45 13 62,468 107,0880.02
365,884 8,924 1.4 1.45 1.2 1.3 105.00 17.45 17.45 17.45 17.45 0 26,7720.07
276,644 -8,924 1 1 0.75 0.8 110.00no data
17,848 8,924 0.4 0.4 0.35 0.35 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
62.50 0.05 0.05 0.05 0.05 17,848 17,848
67.50 0.1 0 8,924
75.00 0.9 0.9 0.7 0.7 53,544 151,708
8,924 8,924 9.65 9.65 9.65 9.65 80.00 1.35 1.75 1.3 1.55 285,568 1,044,108117
82.50 2.5 2.5 2.25 2.25 17,848 44,620
71,392 71,392 6.7 6.8 6.3 6.35 85.00 2.7 3.25 2.7 3.05 383,732 1,401,06819.63
87.50 3.95 4.65 3.9 4.65 17,848 249,872
2,043,596 892,400 5.85 5.85 4.1 4.25 90.00 4.8 6.25 4.8 5.95 597,908 2,007,9000.98
26,772 17,848 4.55 4.55 4.5 4.5 92.50 6.9 6.9 6.9 6.9 8,924 26,7721
1,427,840 588,984 4.45 4.45 2.7 2.8 95.00 8.3 9.65 8.3 9.6 151,708 428,3520.3
44,620 26,772 2.7 3 2.2 2.2 97.50no data
5,764,904 1,427,840 3.05 3.15 2.05 2.1 100.00 13.45 13.95 13 13.4 17,848 44,6200.01
356,960 71,392 1.85 1.95 1.35 1.35 105.00 17 18.35 17 17.45 8,924 26,7720.08
285,568 116,012 1.2 1.25 0.9 0.95 110.00no data
8,924 0 0.8 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.1 0 8,924
75.00 0.5 0.7 0.5 0.7 80,316 98,164
80.00 1 1.4 0.95 1.3 660,376 758,540
82.50 1.45 1.6 1.45 1.6 26,772 26,772
85.00 2 2.65 1.85 2.55 571,136 1,017,336
87.50 2.4 3.6 2.4 3.6 232,024 232,024
1,151,196 919,172 7.5 7.6 5.4 5.85 90.00 3.6 4.95 3.6 4.7 874,552 1,409,9921.22
8,924 8,924 7 7 4 4 92.50 5 5.75 5 5.75 17,848 17,8482
838,856 624,680 5.45 5.5 3.75 4.2 95.00 6.8 8.35 6.2 8.35 142,784 276,6440.33
17,848 17,848 3.85 3.85 3.85 3.85 97.50no data
4,337,064 3,694,536 3.95 3.95 2.75 3.05 100.00 10.6 12.15 10.6 12.15 26,772 26,7720.01
285,568 142,784 2.3 2.3 1.85 2.1 105.00 15.5 15.5 15.15 15.15 17,848 17,8480.06
169,556 151,708 1 1.7 1 1.35 110.00no data
8,924 0 0.8 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.1 0 8,924
75.00 0.45 0 17,848
77.50 0.4 1.4 0.4 0.45 8,924 17,848
80.00 0.65 0.7 0.65 0.7 8,924 98,164
85.00 1.45 1.5 1.25 1.4 89,240 446,200
232,024 89,240 7.95 9 7.9 8.5 90.00 3 3 2.5 2.9 133,860 535,4402.31
214,176 -8,924 5.2 6.05 5.2 6 95.00 5.25 5.25 5.2 5.2 17,848 133,8600.63
642,528 285,568 3.3 4.4 3.3 4 100.00no data
142,784 26,772 2.1 2.7 2 2.7 105.00no data
17,848 8,924 1.5 1.5 1.5 1.5 110.00no data
8,924 8,924 0.8 0.8 0.8 0.8 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.1 0 8,924
72.50 1 1 0.25 0.65 8,924 8,924
75.00 0.45 0 17,848
77.50 1.8 1.8 0.4 0.95 0 8,924
80.00 0.65 0.75 0.65 0.75 62,468 89,240
85.00 1.25 1.35 1.05 1.35 35,696 356,960
142,784 26,772 8.7 8.7 8.2 8.45 90.00 2.65 2.75 2.3 2.6 0 401,5802.81
223,100 17,848 5.65 6.15 5.55 6.15 95.00 5.05 5.05 4.5 4.9 17,848 116,0120.52
356,960 17,848 3.9 4 3.65 4 100.00no data
116,012 62,468 2.7 2.8 2.45 2.8 105.00no data
8,924 8,924 1.5 1.5 1.5 1.5 110.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.1 0.1 0.1 0.1 8,924 8,924
70.00 0.8 0.8 0.15 0.15 8,924 8,924
75.00 0.45 0 17,848
77.50 0.9 0.9 0.3 0.3 8,924 8,924
80.00 0.8 0.85 0.7 0.7 -17,848 26,772
85.00 1.25 1.4 1.15 1.4 80,316 321,264
116,012 17,848 8.4 9.15 8.3 8.3 90.00 2.65 2.85 2.45 2.8 53,544 401,5803.46
205,252 35,696 5.8 6.2 5.75 6.15 95.00 4.9 5.15 4.7 5.15 53,544 98,1640.48
339,112 98,164 3.3 4.25 3.25 3.9 100.00no data
53,544 26,772 2.4 2.8 2.4 2.75 105.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.45 0.45 0.45 0.45 8,924 17,848
80.00 1.45 0 44,620
85.00 1.55 1.7 1.5 1.55 -26,772 240,948
98,164 8,924 7.6 7.75 7.6 7.75 90.00 3.15 3.15 2.9 2.9 0 348,0363.55
169,556 17,848 4.85 5.15 4.85 5.15 95.00 5.35 5.35 5.35 5.35 0 44,6200.26
240,948 44,620 3.5 3.55 3.25 3.45 100.00no data
26,772 17,848 2 2.05 2 2.05 105.00no data
8,924 0 1.1 115.00no data
8,924 -8,924 0.7 0.7 0.7 0.7 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.7 0 8,924
80.00 1.45 0 44,620
85.00 1.45 1.8 1.45 1.8 53,544 267,720
89,240 0 7.35 90.00 3.05 3.15 3.05 3.15 17,848 348,0363.9
151,708 0 4.85 4.85 4.85 4.85 95.00 5.6 0 44,6200.29
196,328 44,620 4.2 4.2 3.05 3.05 100.00no data
8,924 0 2.05 105.00no data
8,924 0 1.1 115.00no data
17,848 0 1.4 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.7 0 8,924
80.00 1.45 0 44,620
85.00 1.95 1.95 1.6 1.65 -17,848 214,176
89,240 0 7.35 90.00 3.8 3.8 3.1 3.1 0 330,1883.7
151,708 17,848 4.65 4.7 4.65 4.7 95.00 5.65 5.65 5.6 5.6 17,848 44,6200.29
151,708 8,924 3.25 3.3 3.15 3.3 100.00no data
8,924 0 2.05 2.05 2.05 2.05 105.00no data
8,924 0 1.1 115.00no data
17,848 0 1.4 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.2 0 8,924
75.00 1.75 1.75 0.7 0.7 8,924 8,924
80.00 1.45 1.45 1.45 1.45 17,848 44,620
85.00 1.45 1.9 1.45 1.9 71,392 232,024
89,240 0 7.35 90.00 2.95 3.5 2.95 3.5 35,696 330,1883.7
133,860 8,924 5.4 5.6 4.9 4.9 95.00 5.75 6.15 5.75 6.15 26,772 26,7720.2
142,784 -8,924 3.85 3.85 3.8 3.8 100.00no data
8,924 0 2.3 2.3 2.3 2.3 105.00no data
8,924 0 1.1 115.00no data
17,848 0 1.4 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.9 0.9 0.2 0.2 8,924 8,924
80.00 1.5 0 26,772
85.00 1.8 1.85 1.8 1.8 8,924 160,632
89,240 17,848 8.1 8.1 7.3 7.35 90.00 3.6 3.6 3.4 3.6 35,696 294,4923.3
124,936 35,696 4.9 4.95 4.8 4.8 95.00no data
151,708 -8,924 3.3 3.55 3.05 3.05 100.00no data
8,924 8,924 2.6 2.6 2.6 2.6 105.00no data
8,924 8,924 1.1 1.1 1.1 1.1 115.00no data
17,848 17,848 1.4 1.4 1.4 1.4 120.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 0 26,772
85.00 1.9 0 151,708
71,392 44,620 7.95 8.2 6.95 6.95 90.00 3.2 3.5 3.2 3.5 35,696 258,7963.63
8,924 -8,924 6.15 7 6.15 7 92.50no data
89,240 0 5 5.15 5 5.15 95.00no data
160,632 62,468 3.4 4.25 3.1 3.1 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
72.50 1.9 1.9 0.4 0.4 8,924 8,924
80.00 1.5 0 26,772
85.00 1.95 1.95 1.9 1.9 17,848 151,708
26,772 26,772 7.7 8 7.7 7.95 90.00 3.2 3.35 3.2 3.3 17,848 223,1008.33
17,848 -8,924 7 7 7 7 92.50no data
89,240 8,924 5.7 5.7 5.7 5.7 95.00no data
98,164 44,620 4 4 3.75 3.85 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 0 26,772
85.00 1.7 1.8 1.7 1.8 35,696 133,860
90.00 3.3 3.3 3.3 3.3 0 205,252
26,772 0 7.3 92.50no data
80,316 35,696 5.8 5.8 5.7 5.7 95.00no data
53,544 0 4 4 4 4 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
77.50 2.2 2.2 2.2 2.2 8,924 8,924
80.00 1.5 0 26,772
85.00 1.75 1.8 1.75 1.75 17,848 98,164
90.00 4.25 4.25 3.5 3.9 8,924 205,252
26,772 8,924 7.3 7.3 7.3 7.3 92.50no data
44,620 0 6.5 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 0 26,772
85.00 1.65 1.85 1.65 1.85 44,620 80,316
90.00 3.4 3.45 3.3 3.3 53,544 196,328
17,848 17,848 2 2 2 2 92.50no data
44,620 0 6.5 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 0 26,772
85.00 1.8 1.8 1.6 1.6 17,848 35,696
90.00 3.45 3.5 3.45 3.5 26,772 142,784
44,620 8,924 6.5 6.5 6.5 6.5 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 0.2 0 8,924
70.00 0.2 0 8,924
72.50 0.4 0 17,848
75.00 0.6 0 8,924
80.00 1.5 0 26,772
85.00 2.05 0 17,848
90.00 3.1 3.1 3.1 3.1 0 116,012
35,696 0 6.9 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
67.50 2 2 0.2 0.2 8,924 8,924
70.00 2 2 0.2 0.2 8,924 8,924
72.50 1.6 1.6 0.4 0.4 17,848 17,848
75.00 1.7 1.7 0.3 0.6 8,924 8,924
80.00 1.5 0 26,772
85.00 2.05 0 17,848
90.00 3.7 3.7 3.7 3.7 0 116,012
35,696 0 6.9 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 0 26,772
85.00 2.05 2.05 2.05 2.05 -8,924 17,848
90.00 4 0 116,012
35,696 26,772 7.3 7.3 6.9 6.9 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 0 26,772
85.00 2.05 2.05 2.05 2.05 0 26,772
90.00 4 4 4 4 0 116,012
8,924 0 6.3 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.5 1.5 1.5 1.5 8,924 26,772
85.00 3.6 0 26,772
90.00 4.5 4.5 4.3 4.3 8,924 116,012
8,924 0 6.3 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 2 2 2 2 0 17,848
85.00 3.6 0 26,772
90.00 5 0 107,088
8,924 8,924 6.3 6.3 6.3 6.3 95.00no data
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
85.00 3.95 4.2 3.55 3.6 26,772 26,772
90.00 5 0 107,088
53,544 0 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 5 5 5 5 26,772 107,088
53,544 44,620 7 7 6.5 6.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 4.5 4.5 4.5 4.5 8,924 80,316
8,924 8,924 7.5 7.5 7.5 7.5 100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 4 4 3.7 4 8,924 71,392
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 4.95 4.95 4.5 4.5 26,772 62,468
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 4 4 4 4 17,848 35,696
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 4.15 4.15 4.15 4.15 0 17,848
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 0 17,848
90.00 4.75 4.95 4.75 4.95 17,848 17,848
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 1.75 1.75 1.75 1.75 0 17,848
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 2.2 0 17,848
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 2.2 0 17,848
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 2.2 2.2 2.2 2.2 8,924 17,848
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 2.2 0 8,924
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 2.2 2.2 2.2 2.2 8,924 8,924