info@tamealps.com +91 94145 70283

Manappuram Finance Limited (MANAPPURAM) 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
05 Aug 2021 0.00 212.85 210.00 210.40 0.00% 1443579 0.00 0.00
04 Aug 2021 213.20 214.80 210.00 211.10 -0.54% 5653392 12000.42 26.69
03 Aug 2021 213.90 214.80 211.15 212.25 -0.26% 3336021 7095.03 35.54
02 Aug 2021 207.60 215.00 207.50 212.80 2.63% 6363376 13474.57 18.75
30 Jul 2021 210.00 218.00 206.00 207.35 -0.60% 9737582 20594.71 19.41
29 Jul 2021 209.05 211.65 206.55 208.60 0.12% 5389488 11267.43 17.56
28 Jul 2021 208.90 213.50 205.50 208.35 -0.55% 16207303 34008.24 9.71
27 Jul 2021 196.50 211.40 194.60 209.50 7.80% 32201211 66100.89 27.78
26 Jul 2021 195.00 197.05 191.50 194.35 -0.56% 7248790 14126.46 28.26
23 Jul 2021 198.30 198.40 191.65 195.45 -0.51% 8712717 16998.17 27.28
22 Jul 2021 184.55 199.90 184.20 196.45 7.44% 22805655 44604.72 15.11
20 Jul 2021 186.00 186.25 181.70 182.85 -1.80% 3530964 6482.43 41.06
19 Jul 2021 186.00 188.15 184.55 186.20 -0.40% 2226001 4151.00 33.55
16 Jul 2021 189.85 190.85 186.60 186.95 -0.98% 4562414 8608.52 44.86
15 Jul 2021 186.75 189.85 185.65 188.80 1.48% 5324810 10038.14 34.57
14 Jul 2021 185.05 188.00 184.35 186.05 0.54% 6717361 12527.05 42.75
13 Jul 2021 185.60 186.95 183.00 185.05 0.71% 7626450 14093.02 35.29
12 Jul 2021 179.50 185.70 177.05 183.75 3.46% 12187753 22199.75 26.77
09 Jul 2021 174.40 178.40 173.00 177.60 1.78% 3390177 5970.85 29.25
08 Jul 2021 177.30 179.35 173.50 174.50 -1.58% 4922335 8720.41 26.05
07 Jul 2021 176.50 179.40 175.00 177.30 0.48% 6980086 12362.46 24.93
06 Jul 2021 176.30 179.30 175.10 176.45 -0.11% 5945236 10525.57 32.04
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 156.7 157.25 156.7 157.25 2 12,000 0% INF%
31 May, 2021 157.8 162.5 157.8 162.5 2 18,000 3.34% 50% Fresh Long
01 Jun, 2021 164.4 164.4 162 162 6 36,000 -0.31% 100%
02 Jun, 2021 162.5 166.45 162.5 165 7 48,000 1.85% 33.33% Fresh Long
03 Jun, 2021 165.9 168.6 165.9 166.1 17 90,000 0.67% 87.5%
04 Jun, 2021 164.35 165.15 163.1 165.1 12 126,000 -0.6% 40%
07 Jun, 2021 165.2 168.3 165.2 167.95 7 114,000 1.73% -11.76% Short Covering
08 Jun, 2021 167.65 169 165.9 168.85 8 144,000 0.54% 26.32%
09 Jun, 2021 167.5 168.15 163.75 163.75 8 168,000 -3.02% 16.67% Fresh Short
10 Jun, 2021 165.5 167.6 165.5 166.7 13 162,000 1.8% -3.85% Short Covering
11 Jun, 2021 166.7 167.55 166.7 167.15 4 174,000 0.27% 7.41%
14 Jun, 2021 163.45 168.3 163.45 167.35 11 168,000 0.12% -3.7%
15 Jun, 2021 167.75 170.75 167.75 170 27 168,000 1.58% 0%
16 Jun, 2021 170.6 171.1 168.65 170.25 14 222,000 0.15% 32.14%
17 Jun, 2021 166.55 167.75 165 165 11 240,000 -3.08% 8.11% Fresh Short
18 Jun, 2021 164 164 160.25 161.65 10 282,000 -2.03% 17.5% Fresh Short
21 Jun, 2021 160.2 162.8 160.2 162.6 11 324,000 0.59% 14.89%
22 Jun, 2021 164.2 164.2 163.3 163.65 5 354,000 0.65% 9.26%
23 Jun, 2021 163.4 166.4 163.1 163.05 14 396,000 -0.37% 11.86%
24 Jun, 2021 164.85 164.85 161.35 161.45 11 438,000 -0.98% 10.61%
25 Jun, 2021 163.5 166.25 163.5 165.35 13 456,000 2.42% 4.11% Fresh Long
28 Jun, 2021 165.3 166.75 164.6 166.75 5 462,000 0.85% 1.32%
29 Jun, 2021 165.15 165.15 164.3 164.3 4 468,000 -1.47% 1.3% Fresh Short
30 Jun, 2021 165.8 172.5 165.8 170.45 126 660,000 3.74% 41.03% Fresh Long
01 Jul, 2021 169.45 170.8 167.5 168.55 44 690,000 -1.11% 4.55% Fresh Short
02 Jul, 2021 169.1 174.95 169.1 174.55 80 834,000 3.56% 20.87% Fresh Long
05 Jul, 2021 174.85 178.35 173.75 178.1 38 930,000 2.03% 11.51% Fresh Long
06 Jul, 2021 180.45 180.45 177.35 177.7 45 996,000 -0.22% 7.1%
07 Jul, 2021 178.55 180.3 177.1 178 42 1,002,000 0.17% 0.6%
08 Jul, 2021 179.85 180.05 174.8 175.55 34 1,002,000 -1.38% 0%
09 Jul, 2021 175.25 179.3 174.6 178.75 48 1,038,000 1.82% 3.59% Fresh Long
12 Jul, 2021 179.65 186.45 178.5 185.25 78 1,098,000 3.64% 5.78% Fresh Long
13 Jul, 2021 186 186.6 184.1 185.65 45 1,146,000 0.22% 4.37%
14 Jul, 2021 186 188.05 185.65 186.65 54 1,116,000 0.54% -2.76%
15 Jul, 2021 187.05 190.2 187.05 189.2 57 1,176,000 1.37% 5.38% Fresh Long
16 Jul, 2021 190.7 190.9 189 189.1 43 1,170,000 -0.05% -0.52%
19 Jul, 2021 185.8 188.4 185.7 186.95 55 1,236,000 -1.14% 5.64% Fresh Short
20 Jul, 2021 186 186 183 183.95 96 1,362,000 -1.6% 10.19% Fresh Short
22 Jul, 2021 186.85 200.55 186.75 196.95 946 2,946,000 7.07% 116.3% Fresh Long
23 Jul, 2021 198.4 198.9 192.4 195.95 996 5,328,000 -0.51% 80.86%
26 Jul, 2021 193.2 196.95 191.75 194.3 1638 10,716,000 -0.84% 101.13%
26 Jul, 2021 193.2 196.95 191.75 194.3 1638 10,716,000 0% 101.13%
27 Jul, 2021 195.2 210.5 195.2 209.05 3828 12,180,000 7.59% 13.66% Fresh Long
28 Jul, 2021 211.1 213.3 205 208.55 3441 13,044,000 -0.24% 7.09%
29 Jul, 2021 209.6 211.1 206.7 209.1 2074 15,360,000 0.26% 17.76%
30 Jul, 2021 208.95 216.35 205.5 207 3002 16,554,000 -1% 7.77%
02 Aug, 2021 206.55 215.65 206.55 213.15 1940 16,566,000 2.97% 0.07% Fresh Long
03 Aug, 2021 213.75 214.25 211.45 212.7 835 16,740,000 -0.21% 1.05%
04 Aug, 2021 213.05 214.95 210.3 211.4 1619 17,214,000 -0.61% 2.83%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.3 0 6,000
145.00 0.55 0 12,000
150.00 0.25 0.25 0.25 0.25 0 126,000
155.00 0.6 0 6,000
157.50 0.2 0 24,000
18,000 0 33.05 160.00 0.2 0.3 0.2 0.25 -6,000 42,0002.33
165.00 0.5 0 6,000
42,000 0 39.85 170.00 0.5 0.5 0.45 0.45 -6,000 252,0006
6,000 0 27.9 175.00 0.7 0 198,00033
54,000 0 30.15 180.00 1 1 0.75 1 54,000 756,00014
18,000 0 26.7 185.00 1.3 1.4 1.15 1.35 -12,000 348,00019.33
108,000 0 24 190.00 2 2.1 1.7 2.05 -48,000 822,0007.61
192.50 1.35 0 6,000
72,000 -6,000 21.5 21.5 20.25 20.25 195.00 2.95 3.25 2.6 3.15 36,000 390,0005.42
12,000 0 14.65 197.50 3.55 0 24,0002
414,000 -24,000 15.95 18.5 15.45 16.25 200.00 4.25 4.65 3.7 4.5 -18,000 930,0002.25
12,000 0 15.25 202.50 4.55 5.4 4.55 5.4 6,000 12,0001
144,000 -12,000 14.5 14.5 12.65 12.75 205.00 6.1 6.6 5.25 6.45 60,000 390,0002.71
78,000 0 13 13 11.2 11.6 207.50 7.75 7.75 7.3 7.4 12,000 72,0000.92
1,350,000 0 10 12.2 9.35 10.1 210.00 8.35 8.85 7.25 8.65 156,000 612,0000.45
222,000 72,000 8.8 10.9 8.45 8.95 212.50 9.65 9.8 8.7 9.8 6,000 54,0000.24
1,446,000 96,000 8.1 9.85 7.35 7.85 215.00 10.85 11.85 9.8 11 54,000 186,0000.13
216,000 48,000 7.4 8.65 6.65 7.05 217.50no data
2,412,000 144,000 6.2 7.8 5.6 6.05 220.00 14 15 13.15 14.55 18,000 114,0000.05
120,000 42,000 5.05 6.85 4.9 5.3 222.50 18.95 0 6,0000.05
636,000 36,000 4.4 6.05 4.25 4.6 225.00 16.75 0 30,0000.05
30,000 30,000 5 5 3.9 4.15 227.50no data
1,302,000 42,000 3.35 4.7 3.2 3.4 230.00 21.7 0 18,0000.01
6,000 -6,000 2.85 3.05 2.85 2.95 232.50no data
378,000 0 2.3 3.6 2.3 2.5 235.00no data
1,008,000 150,000 1.8 2.8 1.75 1.8 240.00no data
282,000 60,000 1.5 2.1 1.3 1.35 245.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.3 0 6,000
145.00 0.55 0 12,000
150.00 0.2 0 126,000
155.00 0.6 0 6,000
157.50 0.2 0 24,000
18,000 0 33.05 160.00 0.3 0 48,0002.67
165.00 0.5 0 6,000
42,000 0 39.85 170.00 0.35 0.5 0.35 0.5 -18,000 258,0006.14
6,000 0 27.9 175.00 0.7 0.7 0.55 0.7 -12,000 198,00033
54,000 0 30.15 180.00 0.9 1 0.75 0.95 78,000 702,00013
18,000 0 26.7 185.00 1.25 1.4 1.25 1.4 12,000 360,00020
108,000 0 24 24 24 24 190.00 1.8 2.2 1.7 2 42,000 870,0008.06
192.50 1.35 0 6,000
78,000 -6,000 21.5 21.5 21.5 21.5 195.00 2.9 3.15 2.9 3 -18,000 354,0004.54
12,000 0 14.65 197.50 3.55 0 24,0002
438,000 -12,000 17.55 17.55 16 17 200.00 4.2 4.6 3.95 4.2 78,000 948,0002.16
12,000 0 15.25 15.25 15.25 15.25 202.50 4.55 6 4.55 5.2 0 6,0000.5
156,000 12,000 13.9 14 13.1 13.15 205.00 5.65 6.3 5.65 5.85 -42,000 330,0002.12
78,000 12,000 12.75 13 11.7 11.7 207.50 7.05 7.05 6.55 6.55 18,000 60,0000.77
1,350,000 6,000 11.65 11.8 10.15 10.8 210.00 7.9 8.65 7.65 8.1 24,000 456,0000.34
150,000 -12,000 10.5 10.5 9 9.6 212.50 8.95 9.3 8.95 9.3 -6,000 48,0000.32
1,350,000 54,000 9.45 9.85 8 8.4 215.00 10.6 11.2 10.4 10.6 0 132,0000.1
168,000 24,000 7.7 8.15 7.05 7.4 217.50no data
2,268,000 132,000 7.15 7.5 6.1 6.5 220.00 13.4 13.8 13.2 13.8 -12,000 96,0000.04
78,000 36,000 6.5 6.5 5.3 5.45 222.50 18.95 0 6,0000.08
600,000 -6,000 6 6 4.65 4.85 225.00 16.75 16.75 16.75 16.75 0 30,0000.05
1,260,000 18,000 4.45 4.45 3.45 3.6 230.00 21.7 21.7 21.7 21.7 0 18,0000.01
12,000 0 4.15 232.50no data
378,000 18,000 3.3 3.3 2.5 2.5 235.00no data
858,000 12,000 2.15 2.35 1.85 1.95 240.00no data
222,000 30,000 1.55 1.65 1.35 1.5 245.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.3 0 6,000
145.00 0.55 0 12,000
150.00 0.35 0.35 0.1 0.2 -6,000 126,000
155.00 0.6 0 6,000
157.50 0.55 0.55 0.2 0.2 -156,000 24,000
18,000 0 33.05 160.00 0.3 0.3 0.3 0.3 6,000 48,0002.67
165.00 0.5 0 6,000
42,000 0 39.85 170.00 0.8 0.85 0.5 0.5 60,000 276,0006.57
6,000 0 27.9 175.00 0.95 0.95 0.7 0.7 -6,000 210,00035
54,000 0 30.15 30.15 30.15 30.15 180.00 1.5 1.5 0.9 0.95 66,000 624,00011.56
18,000 0 26.7 185.00 1.65 1.65 1.4 1.4 -36,000 348,00019.33
108,000 -6,000 24.5 24.5 24.5 24.5 190.00 3.05 3.25 1.9 2.05 48,000 828,0007.67
192.50 1.35 0 6,000
84,000 -12,000 19.05 22 19.05 22 195.00 4.25 4.25 2.8 3 96,000 372,0004.43
12,000 0 14.65 197.50 3.55 3.55 3.55 3.55 24,000 24,0002
450,000 -108,000 13.95 19 13.8 17.5 200.00 7.1 7.1 3.75 4.25 72,000 870,0001.93
12,000 -6,000 14.1 14.1 13.9 13.9 202.50 5 5 5 5 6,000 6,0000.5
144,000 -24,000 11.5 15.5 11.5 14.2 205.00 10 10 5.3 5.9 138,000 372,0002.58
66,000 -18,000 12 14 11 12.35 207.50 6.85 7.1 6.85 7.1 12,000 42,0000.64
1,344,000 -240,000 8.95 12.75 8.8 11.1 210.00 11.05 11.05 7.25 8.05 72,000 432,0000.32
162,000 18,000 7.6 11.3 7.2 9.9 212.50 9.6 9.95 8.95 9.2 42,000 54,0000.33
1,296,000 -48,000 7.25 10.2 7.05 8.8 215.00 14.35 14.35 9.9 10.6 18,000 132,0000.1
144,000 54,000 7.65 9 6.8 7.6 217.50no data
2,136,000 -390,000 6 8.05 5.2 6.8 220.00 16.5 16.5 12.55 13.55 24,000 108,0000.05
42,000 24,000 5.85 6.45 5.85 5.9 222.50 18.95 0 6,0000.14
606,000 -6,000 4.75 6.25 4.15 5.15 225.00 20.95 20.95 16.8 17 12,000 30,0000.05
1,242,000 36,000 3.2 4.85 3.2 3.9 230.00 20.7 21.1 20.7 21.1 12,000 18,0000.01
12,000 0 4.15 232.50no data
360,000 192,000 2.9 3.6 2.75 2.9 235.00no data
846,000 6,000 2.2 2.75 2.05 2.2 240.00no data
192,000 90,000 1.8 2.1 1.55 1.7 245.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.3 0.3 0.3 0.3 0 6,000
145.00 0.55 0 12,000
150.00 0.2 0.6 0.2 0.2 0 132,000
155.00 0.6 0 6,000
157.50 0.7 1.75 0.7 0.8 180,000 180,000
18,000 0 33.05 160.00 0.4 0.45 0.4 0.45 6,000 42,0002.33
165.00 0.5 0 6,000
42,000 0 39.85 170.00 1.05 1.05 0.65 0.95 84,000 216,0005.14
6,000 0 27.9 175.00 0.85 1.2 0.85 1.2 24,000 216,00036
54,000 0 30.85 30.85 29.65 29.65 180.00 1.6 1.8 1.15 1.75 84,000 558,00010.33
18,000 -6,000 26.7 26.7 26.7 26.7 185.00 2.15 2.65 2.05 2.55 132,000 384,00021.33
114,000 6,000 25.5 25.5 25.5 25.5 190.00 2.75 3.8 2.25 3.55 294,000 780,0006.84
192.50 1.35 0 6,000
96,000 0 20.25 23 19.1 19.1 195.00 2.9 5.3 2.9 5.1 30,000 276,0002.88
12,000 0 14.65 197.50no data
558,000 60,000 18 20.8 13.1 13.85 200.00 5.8 7.4 4.4 6.95 270,000 798,0001.43
18,000 0 13.5 202.50no data
168,000 36,000 15.45 16.65 10.55 11.05 205.00 7.3 9.8 6 9.15 72,000 234,0001.39
84,000 12,000 13.05 14.05 9.5 9.95 207.50 10 10.5 9.55 10.5 18,000 30,0000.36
1,584,000 252,000 9.6 14.3 8.3 8.95 210.00 10.25 12.7 7.9 12 120,000 360,0000.23
144,000 72,000 9.65 12.75 7.65 7.85 212.50 9.2 14.2 9.2 13.85 -30,000 12,0000.08
1,344,000 450,000 8.1 11.8 6.55 7.1 215.00 11.7 15.7 10.65 15.3 84,000 114,0000.08
90,000 66,000 8.55 10.5 6.1 6.2 217.50no data
2,526,000 1,002,000 6.45 9.65 5.35 5.65 220.00 15.15 18.55 13.25 18.55 24,000 84,0000.03
18,000 18,000 5.05 5.5 5 5 222.50 18.95 0 6,0000.33
612,000 228,000 5 7.75 4.2 4.4 225.00 18.85 18.85 18.85 18.85 0 18,0000.03
227.50 24.05 0 6,000
1,206,000 186,000 4.05 6.25 3.3 3.45 230.00 22.55 22.55 22.55 22.55 0 6,0000
12,000 6,000 5.35 5.35 4.15 4.15 232.50no data
168,000 108,000 4.5 4.6 2.65 2.7 235.00no data
840,000 546,000 2.15 4.05 2.05 2.1 240.00no data
102,000 102,000 1.5 3.55 1.5 1.7 245.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 0.55 0.55 0.55 0.55 6,000 12,000
150.00 0.45 0.75 0.45 0.45 6,000 132,000
155.00 0.6 0.6 0.6 0.6 0 6,000
18,000 0 33.05 160.00 0.2 0.25 0.2 0.25 0 36,0002
165.00 0.5 0 6,000
42,000 0 39.85 39.85 39.85 39.85 170.00 1.15 1.15 0.8 0.8 12,000 132,0003.14
6,000 0 27.9 175.00 1.15 1.15 0.95 1.05 18,000 192,00032
54,000 -6,000 29.7 30.5 29.7 30.5 180.00 1.95 1.95 1.4 1.5 162,000 474,0008.78
24,000 6,000 26 26 26 26 185.00 2.4 2.5 2.1 2.15 6,000 252,00010.5
108,000 0 23.5 23.5 21.85 22.4 190.00 3.2 3.9 3 3.3 -12,000 486,0004.5
192.50 1.35 0 6,000
96,000 -30,000 19.7 19.7 17.4 18.1 195.00 5.1 5.4 4.3 4.6 -12,000 246,0002.56
12,000 0 14.65 197.50no data
498,000 -66,000 15.7 16.4 14.15 15.1 200.00 5.6 7.3 5.6 6 36,000 528,0001.06
18,000 0 13.5 13.5 13.5 13.5 202.50no data
132,000 -6,000 13.25 13.45 11.45 12.7 205.00 8.9 9.7 7.7 7.95 30,000 162,0001.23
72,000 18,000 10 12.15 10 11 207.50 10.65 0 12,0000.17
1,332,000 132,000 11 11.5 9.15 9.8 210.00 11.1 12.35 10.15 10.65 18,000 240,0000.18
72,000 18,000 10.2 10.2 8.55 8.85 212.50 13.3 13.65 12.55 12.55 24,000 42,0000.58
894,000 -108,000 8.75 9.15 7.35 7.8 215.00 14.9 15.15 14.1 14.1 6,000 30,0000.03
24,000 0 7.2 217.50no data
1,524,000 12,000 6.55 7.6 5.9 6.1 220.00 18.05 18.25 16.35 17.25 0 60,0000.04
222.50 18.95 0 6,000
384,000 -30,000 5.25 5.85 4.55 4.75 225.00 21.8 0 18,0000.05
6,000 0 2.7 227.50 24.05 0 6,0001
1,020,000 108,000 4.35 4.65 3.45 3.6 230.00 24.95 0 6,0000.01
6,000 6,000 5 5 5 5 232.50no data
60,000 18,000 2.7 3.2 2.7 2.8 235.00no data
294,000 126,000 2.65 2.7 2.1 2.2 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 0.3 0 6,000
150.00 0.5 0.5 0.5 0.5 0 126,000
155.00 0.6 0 6,000
18,000 0 33.05 160.00 0.75 0 36,0002
165.00 0.5 0 6,000
42,000 0 38.4 170.00 0.5 1 0.5 1 42,000 120,0002.86
6,000 0 27.9 175.00 0.75 1.4 0.5 1.25 36,000 174,00029
60,000 0 23.65 23.65 23.65 23.65 180.00 1.35 2.2 1.2 1.8 126,000 312,0005.2
18,000 -6,000 26.2 28.4 25.75 25.75 185.00 2 2.65 2 2.6 78,000 246,00013.67
108,000 -6,000 21.8 25.05 21 25.05 190.00 2.85 4.05 2.8 3.55 186,000 498,0004.61
192.50 1.35 1.35 1.35 1.35 6,000 6,000
126,000 6,000 18.95 21.7 16 17.8 195.00 4.4 5.55 4.2 5.1 108,000 258,0002.05
12,000 0 14.65 14.65 14.65 14.65 197.50no data
564,000 -18,000 13.55 18.75 13.25 15.45 200.00 6.4 7.9 5.45 6.8 -18,000 492,0000.87
18,000 6,000 14.4 14.4 14.15 14.15 202.50no data
138,000 -6,000 13.6 15.45 10.85 12.6 205.00 9.25 10.4 7.5 9.2 0 132,0000.96
54,000 54,000 10.1 13.75 10.1 11.1 207.50 10.5 10.65 10.5 10.65 12,000 12,0000.22
1,200,000 426,000 9.85 13 8.5 10.3 210.00 11.4 13.1 10 12 198,000 222,0000.19
54,000 48,000 9.45 11.45 8.35 9.1 212.50 13.4 14.05 11.75 12.5 18,000 18,0000.33
1,002,000 828,000 7.5 10.55 6.5 8.3 215.00 13.85 15.2 13.45 15.15 24,000 24,0000.02
24,000 24,000 8.15 9.2 7 7.2 217.50no data
1,512,000 720,000 5.75 8.6 5.2 6.7 220.00 18 19.3 16.9 18.05 54,000 60,0000.04
222.50 18.95 18.95 18.95 18.95 6,000 6,000
414,000 276,000 4.8 6.95 4.4 5.35 225.00 23.45 23.45 21.8 21.8 6,000 18,0000.04
6,000 0 2.7 227.50 24.05 24.05 24.05 24.05 6,000 6,0001
912,000 258,000 3.05 5.8 3.05 4.2 230.00 24.95 24.95 24.95 24.95 6,000 6,0000.01
42,000 42,000 4 4 3.25 3.3 235.00no data
168,000 168,000 3 3.75 2.5 2.7 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 0.3 0 6,000
150.00 0.35 0.4 0.35 0.4 0 126,000
155.00 0.6 0 6,000
18,000 0 33.05 160.00 0.75 0 36,0002
165.00 0.5 0.5 0.5 0.5 0 6,000
42,000 0 38.4 38.4 38.4 38.4 170.00 1.05 1.1 0.75 0.9 -12,000 78,0001.86
6,000 6,000 27.9 27.9 27.9 27.9 175.00 2.2 2.2 0.85 1.25 36,000 138,00023
60,000 6,000 18.1 18.15 18.1 18.15 180.00 2.6 2.95 1.3 1.55 -72,000 186,0003.1
24,000 6,000 18.05 18.05 18.05 18.05 185.00 3.45 3.5 1.7 2 84,000 168,0007
114,000 -42,000 12.4 22.45 12.4 21.45 190.00 5.5 5.7 2.6 2.9 78,000 312,0002.74
120,000 -24,000 10.3 19 10.05 18.25 195.00 8.15 8.15 4.15 4.3 150,000 150,0001.25
12,000 6,000 10.2 13 10.2 13 197.50no data
582,000 -156,000 7.9 16 7.25 15.05 200.00 10.9 10.9 5.6 6.05 420,000 510,0000.88
12,000 6,000 10.25 13.15 8 13 202.50no data
144,000 66,000 6.4 12.95 6.4 12.25 205.00 17 17 7.75 8.2 120,000 132,0000.92
774,000 492,000 4.55 10.75 4.55 9.9 210.00 9.75 10.5 9.75 10.35 24,000 24,0000.03
6,000 6,000 7.1 9.4 7.1 9.15 212.50no data
174,000 120,000 3.8 8.6 3.8 7.9 215.00no data
792,000 522,000 3.05 6.8 3 6.15 220.00 21.05 21.05 21.05 21.05 6,000 6,0000.01
138,000 90,000 2 5.3 2 4.8 225.00 20.5 20.5 20.5 20.5 12,000 12,0000.09
6,000 6,000 2.7 2.7 2.7 2.7 227.50no data
654,000 618,000 1.6 4 1.4 3.6 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 0.3 0 6,000
150.00 0.5 0 126,000
155.00 0.6 0 6,000
18,000 0 33.05 160.00 0.75 0 36,0002
165.00 2.8 0 6,000
42,000 -12,000 23.95 26.7 23.95 25.2 170.00 1.95 1.95 1.65 1.7 -6,000 90,0002.14
175.00 2.2 2.2 2 2.2 90,000 102,000
54,000 30,000 17.5 19.3 17 17.65 180.00 3.2 3.9 2.8 3.2 156,000 258,0004.78
18,000 12,000 14.25 14.3 14.25 14.3 185.00 4.35 5.2 4.35 4.75 72,000 84,0004.67
156,000 36,000 11.65 13.05 11.25 11.3 190.00 7.3 7.3 6.5 6.8 90,000 234,0001.5
144,000 108,000 8.85 10.55 8.5 8.95 195.00no data
6,000 6,000 9.15 9.15 9.15 9.15 197.50no data
738,000 270,000 7.15 8.65 6.5 7.15 200.00 11.9 13.2 11.7 12.95 18,000 90,0000.12
6,000 6,000 7.3 7.3 7.3 7.3 202.50no data
78,000 18,000 5.15 6.65 5 5.55 205.00 16.05 16.4 16.05 16.4 0 12,0000.15
282,000 60,000 4.2 5.2 3.95 4.2 210.00no data
54,000 6,000 3.4 3.8 3.4 3.8 215.00no data
270,000 48,000 2.6 3 2.45 2.65 220.00no data
48,000 18,000 1.7 1.9 1.7 1.9 225.00no data
36,000 18,000 1.1 1.8 1.1 1.8 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 0.3 0.3 0.3 0.3 -6,000 6,000
150.00 0.55 0.55 0.5 0.5 -6,000 126,000
155.00 0.6 0.6 0.6 0.6 0 6,000
18,000 0 33.05 160.00 0.75 0 36,0002
165.00 2.8 0 6,000
54,000 0 28.65 28.65 28.65 28.65 170.00 1.85 1.85 1 1.1 12,000 96,0001.78
175.00 3.4 0 12,000
24,000 24,000 16.4 20 16.4 18.55 180.00 3 3.6 2.8 3.1 36,000 102,0004.25
6,000 0 10 185.00 5 5 5 5 12,000 12,0002
120,000 -12,000 12.6 13.3 11 12.05 190.00 7 7.4 5.5 6.5 48,000 144,0001.2
36,000 18,000 8.35 11.1 8.35 9.65 195.00no data
468,000 102,000 7.9 9 6.25 7.75 200.00 13.5 13.55 11.45 11.5 48,000 72,0000.15
60,000 42,000 5.15 5.95 5.15 5.95 205.00 15.1 15.1 13.65 13.65 12,000 12,0000.2
222,000 48,000 4.3 5.7 3.35 4.6 210.00no data
48,000 30,000 3.5 4.1 3.2 3.5 215.00no data
222,000 114,000 2.5 3.45 2.25 2.7 220.00no data
30,000 18,000 2.25 2.25 1.95 2.05 225.00no data
18,000 18,000 1.9 1.9 1.5 1.6 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 0.1 0.1 0.1 0.1 6,000 12,000
150.00 0.5 0.5 0.5 0.5 -12,000 132,000
155.00 2.2 0 6,000
18,000 0 33.05 33.05 33.05 33.05 160.00 0.75 0.75 0.45 0.75 12,000 36,0002
165.00 2.8 0 6,000
54,000 6,000 19.35 25.15 19.35 25.15 170.00 1.25 1.35 1 1.3 -6,000 84,0001.56
175.00 3.4 0 12,000
180.00 2.15 3.75 2.15 2.9 36,000 66,000
6,000 6,000 10 10 10 10 185.00no data
132,000 78,000 7.6 14.65 7 12.9 190.00 5.4 6 4.5 5.8 90,000 96,0000.73
18,000 12,000 8.05 11.8 8.05 10.9 195.00no data
366,000 258,000 3.35 10.15 3.3 8.3 200.00 11 11 9.75 10.9 24,000 24,0000.07
18,000 12,000 4.5 7.05 4.5 6.65 205.00no data
174,000 174,000 3 5.9 3 4.85 210.00no data
18,000 18,000 2.5 4.5 2.5 4.2 215.00no data
108,000 108,000 2 3.65 2 2.95 220.00no data
12,000 12,000 2 2.75 2 2.75 225.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 0.65 0 144,000
155.00 2.2 0 6,000
18,000 0 30 160.00 0.9 0 24,0001.33
165.00 2.8 0 6,000
48,000 12,000 16.65 16.9 16.65 16.9 170.00 2.5 2.5 1.8 1.8 36,000 90,0001.88
175.00 2.95 3.4 2.95 3.4 6,000 12,000
180.00 4.1 0 30,000
54,000 18,000 5.95 7.1 5.5 5.65 190.00 14.1 0 6,0000.11
6,000 0 4.65 195.00no data
108,000 12,000 3.35 3.75 3.35 3.35 200.00no data
6,000 0 2.8 205.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 0.65 0.65 0.6 0.65 -24,000 144,000
155.00 2.2 0 6,000
18,000 0 30 160.00 0.9 0 24,0001.33
165.00 2.8 0 6,000
36,000 0 17.9 17.9 17.9 17.9 170.00 2.25 2.35 2.15 2.2 -6,000 54,0001.5
175.00 2.25 2.25 2.25 2.25 6,000 6,000
180.00 4.2 4.75 4.1 4.1 24,000 30,000
36,000 18,000 8.05 8.05 6.7 7 190.00 14.1 0 6,0000.17
6,000 6,000 4.65 4.65 4.65 4.65 195.00no data
96,000 54,000 4.95 4.95 3.85 4 200.00no data
6,000 6,000 2.8 2.8 2.8 2.8 205.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 0.75 0.75 0.65 0.65 -18,000 168,000
155.00 2.2 0 6,000
18,000 0 30 160.00 0.9 0 24,0001.33
165.00 2.8 0 6,000
36,000 -6,000 20.5 20.5 20.5 20.5 170.00 3.5 0 60,0001.67
180.00 6.8 0 6,000
18,000 6,000 11.15 11.15 11.15 11.15 190.00 14.1 14.1 14.1 14.1 6,000 6,0000.33
42,000 36,000 5.8 5.8 4.2 4.25 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 0.9 0.9 0.85 0.9 -6,000 186,000
155.00 2.2 0 6,000
18,000 0 30 160.00 0.9 0 24,0001.33
165.00 2.8 0 6,000
42,000 6,000 20.25 20.25 20.2 20.2 170.00 3.5 0 60,0001.43
180.00 6.8 0 6,000
12,000 0 9 190.00no data
6,000 6,000 6.5 6.5 6.5 6.5 200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 0.9 0.9 0.9 0.9 0 192,000
155.00 2.2 0 6,000
18,000 0 30 160.00 0.9 0.9 0.9 0.9 0 24,0001.33
165.00 2.8 0 6,000
36,000 0 19.05 19.05 19.05 19.05 170.00 3.5 0 60,0001.67
180.00 6.8 0 6,000
12,000 0 9 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 1 1.2 1 1.2 -6,000 192,000
155.00 2.2 0 6,000
18,000 0 30 160.00 1.75 1.75 1.75 1.75 0 24,0001.33
165.00 2.8 0 6,000
36,000 0 9.4 170.00 2.95 3.5 2.95 3.5 24,000 60,0001.67
180.00 6.8 6.8 6.8 6.8 6,000 6,000
12,000 6,000 9 9 9 9 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 1.05 1.1 1 1.1 0 198,000
155.00 2.2 0 6,000
18,000 6,000 30 30 30 30 160.00 2.95 2.95 2.95 2.95 6,000 24,0001.33
165.00 2.8 0 6,000
36,000 0 9.4 170.00 4.2 4.2 2.9 3 18,000 36,0001
6,000 0 4.25 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 1.4 1.4 1.4 1.4 0 198,000
155.00 2.2 0 6,000
12,000 0 18.95 160.00 4.5 0 18,0001.5
165.00 2.8 0 6,000
36,000 0 9.4 170.00 5.25 5.25 5.25 5.25 6,000 18,0000.5
6,000 0 4.25 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 1.5 1.5 1.4 1.4 6,000 198,000
155.00 2.2 0 6,000
12,000 0 18.95 160.00 4.5 0 18,0001.5
165.00 2.8 0 6,000
36,000 0 9.4 170.00 4.5 0 12,0000.33
6,000 0 4.25 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0 6,000
145.00 1 0 6,000
150.00 1.3 1.4 1.3 1.4 -6,000 192,000
155.00 2.2 0 6,000
12,000 -6,000 18.9 18.95 18.9 18.95 160.00 4.5 0 18,0001.5
165.00 2.8 0 6,000
36,000 0 9.4 170.00 4.5 0 12,0000.33
6,000 0 4.25 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.8 0.8 0.8 0.8 -6,000 6,000
145.00 1 0 6,000
150.00 1.35 1.35 1.25 1.25 -36,000 198,000
155.00 2.2 0 6,000
18,000 12,000 21.25 21.25 21.2 21.2 160.00 4.5 0 18,0001
165.00 2.8 2.8 2.8 2.8 6,000 6,000
36,000 0 9.4 9.4 9.4 9.4 170.00 4.5 4.5 3.85 4.5 12,000 12,0000.33
6,000 6,000 4.25 4.25 4.25 4.25 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 12,000
145.00 1 0 6,000
150.00 1.3 1.55 1.3 1.4 -12,000 234,000
155.00 2.2 0 6,000
6,000 -6,000 6 6 6 6 160.00 4.5 0 18,0003
36,000 0 8.9 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 12,000
145.00 1 0 6,000
150.00 1.95 1.95 1.6 1.9 -42,000 246,000
155.00 2.2 2.2 2.2 2.2 0 6,000
12,000 0 12 160.00 4.5 0 18,0001.5
36,000 0 8.9 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0.5 0.5 0.5 -6,000 12,000
145.00 1 1 1 1 -6,000 6,000
150.00 1.8 2 1.8 2 -30,000 288,000
155.00 3.25 0 6,000
12,000 0 12 160.00 4.5 4.5 4.5 4.5 6,000 18,0001.5
36,000 12,000 8.95 8.95 8.9 8.9 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 2.3 2.45 1.9 1.95 -108,000 318,000
155.00 3.25 3.25 3.25 3.25 -6,000 6,000
12,000 0 12 160.00 6.7 0 12,0001
24,000 12,000 8 8.9 8 8.9 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 2.75 2.8 2.7 2.8 -12,000 426,000
155.00 4.8 0 12,000
12,000 0 12 160.00 6.7 0 12,0001
12,000 0 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 3.05 3.05 2.7 2.75 -6,000 438,000
155.00 4.8 0 12,000
12,000 0 12 160.00 6.7 0 12,0001
12,000 0 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 3.05 3.1 2.8 2.9 -156,000 444,000
155.00 4.8 4.8 4.8 4.8 0 12,000
12,000 0 12 160.00 6.7 0 12,0001
12,000 0 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 3.5 3.5 3.5 3.5 12,000 600,000
155.00 5.2 0 12,000
12,000 0 12 160.00 6.7 0 12,0001
12,000 0 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 3.2 3.7 3.2 3.7 0 588,000
155.00 5.2 0 12,000
12,000 6,000 28 28 12 12 160.00 6.7 6.7 6.7 6.7 0 12,0001
12,000 0 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 3.8 3.8 3.55 3.75 -24,000 588,000
155.00 5.2 0 12,000
6,000 0 12 160.00 9.95 0 12,0002
12,000 0 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 12,000
150.00 4.15 4.25 4.15 4.25 6,000 612,000
155.00 5.2 0 12,000
6,000 6,000 27 27 12 12 160.00 9.95 9.95 9.95 9.95 6,000 12,0002
12,000 12,000 6.05 6.1 6.05 6.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 2.1 2.1 2.1 6,000 12,000
150.00 5.85 5.95 4.75 4.75 24,000 606,000
155.00 5.2 0 12,000
160.00 15 0 6,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 6,000
150.00 4.4 4.4 4 4 0 582,000
155.00 5.1 5.2 5.1 5.2 12,000 12,000
160.00 15 15 15 15 6,000 6,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.15 0 18,000
145.00 2.1 0 6,000
150.00 3.5 3.55 3.1 3.45 -24,000 582,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.85 1.15 0.85 1.15 6,000 18,000
145.00 2.1 0 6,000
150.00 3.25 3.4 3.2 3.25 -84,000 606,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.05 1.05 1.05 1.05 6,000 12,000
145.00 2.5 2.5 2.1 2.1 6,000 6,000
150.00 4.1 4.1 3.5 3.5 0 690,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 0 6,000
150.00 3.8 4 3.5 3.85 6,000 690,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 0 6,000
150.00 3.65 4 3.6 3.9 222,000 684,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 0 6,000
150.00 4.15 4.15 3 3.7 396,000 462,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 0 6,000
150.00 3.65 3.8 3.65 3.8 12,000 66,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 0 6,000
150.00 5 5 4.65 4.65 6,000 54,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 2.5 2.5 2.5 6,000 6,000
150.00 5.9 5.95 4.5 4.7 36,000 48,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 5.8 0 12,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 5.8 5.8 5.8 5.8 6,000 12,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 5.9 5.9 5.9 5.9 6,000 6,000