info@tamealps.com +91 94145 70283

Motherson Sumi Systems Limited (MOTHERSUMI) 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
04 Aug 2021 238.80 242.65 235.45 236.50 -0.08% 7288027 17429.78 29.24
03 Aug 2021 235.00 237.30 234.10 236.70 0.94% 4094895 9656.68 49.24
02 Aug 2021 237.00 237.00 231.70 234.50 0.06% 9756477 22734.06 41.96
30 Jul 2021 238.40 240.85 230.05 234.35 -1.72% 12496858 29329.77 35.31
29 Jul 2021 230.30 240.20 229.55 238.45 4.17% 10925114 25813.00 38.11
28 Jul 2021 230.50 230.95 223.75 228.90 -0.69% 7116435 16204.95 45.30
27 Jul 2021 231.40 234.30 228.75 230.50 -0.04% 6384827 14759.88 47.79
26 Jul 2021 235.70 235.70 230.10 230.60 -2.27% 7180091 16717.63 47.90
23 Jul 2021 237.25 238.70 232.40 235.95 -0.51% 7167221 16827.55 50.64
22 Jul 2021 238.50 240.00 235.50 237.15 -0.32% 5911723 14020.28 50.57
20 Jul 2021 243.90 243.90 237.00 237.90 -2.76% 7704445 18442.78 58.52
19 Jul 2021 241.50 246.00 240.75 244.65 0.20% 4433523 10831.16 48.47
16 Jul 2021 243.45 245.00 242.50 244.15 0.81% 3064122 7470.81 46.55
15 Jul 2021 244.00 247.25 241.45 242.20 -0.82% 5944508 14519.21 36.58
14 Jul 2021 242.80 245.40 240.50 244.20 -0.12% 6193321 15086.96 49.30
13 Jul 2021 240.45 245.80 238.10 244.50 2.49% 7210140 17435.27 46.53
12 Jul 2021 237.60 240.30 235.00 238.55 0.93% 6501200 15484.78 42.31
09 Jul 2021 232.05 237.15 230.10 236.35 1.85% 9952336 23444.23 34.32
08 Jul 2021 235.00 237.40 229.00 232.05 -1.38% 13081789 30397.97 58.32
07 Jul 2021 238.00 238.00 230.60 235.30 -0.78% 8378650 19678.70 36.83
06 Jul 2021 244.25 247.45 231.00 237.15 -2.39% 11520995 27760.97 22.55
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 237.5 238 236 238 8 24,500 0% INF%
31 May, 2021 237.5 242.5 237.5 242.5 7 35,000 1.89% 42.86% Fresh Long
01 Jun, 2021 242.5 242.65 239.45 240.15 6 45,500 -0.97% 30%
02 Jun, 2021 239 275.2 238.9 272.35 92 59,500 13.41% 30.77% Fresh Long
03 Jun, 2021 273 273 252.1 253 100 175,000 -7.1% 194.12% Fresh Short
04 Jun, 2021 252.9 255.5 248.7 253.85 61 203,000 0.34% 16%
07 Jun, 2021 255.75 257.65 255.55 256.25 12 203,000 0.95% 0%
08 Jun, 2021 257.85 257.85 253.95 255.05 11 224,000 -0.47% 10.34%
09 Jun, 2021 255.75 255.75 247.05 250.3 48 360,500 -1.86% 60.94% Fresh Short
10 Jun, 2021 249.15 251.45 247.85 247.95 24 378,000 -0.94% 4.85%
11 Jun, 2021 249.35 251 246 246.5 23 430,500 -0.58% 13.89%
14 Jun, 2021 248 248.5 241.5 248.25 27 465,500 0.71% 8.13%
15 Jun, 2021 249.75 250.8 248.5 248.5 11 472,500 0.1% 1.5%
16 Jun, 2021 248.9 255.55 247 247.1 43 455,000 -0.56% -4%
17 Jun, 2021 242.6 246.35 239.15 242.2 36 511,000 -1.98% 12.31% Fresh Short
18 Jun, 2021 242.2 242.2 231.65 238.85 40 567,000 -1.38% 10.96% Fresh Short
21 Jun, 2021 234.8 242.3 234 242.3 22 574,000 1.44% 1.23% Fresh Long
22 Jun, 2021 241.3 241.9 238.05 239 31 623,000 -1.36% 8.54% Fresh Short
23 Jun, 2021 240 244.6 239.25 239.25 35 675,500 0.1% 8.43%
24 Jun, 2021 238.95 240.6 236.45 237.45 33 735,000 -0.75% 8.81%
25 Jun, 2021 240.45 242.55 238.25 238.5 33 759,500 0.44% 3.33%
28 Jun, 2021 239.35 239.5 235.85 236.3 49 843,500 -0.92% 11.06%
29 Jun, 2021 238.8 246.6 238 238.7 161 945,000 1.02% 12.03% Fresh Long
30 Jun, 2021 240.3 245.2 240.25 243.45 103 910,000 1.99% -4% Short Covering
01 Jul, 2021 243.25 247.15 241 245.7 88 861,000 0.92% -6.03%
02 Jul, 2021 246 249.45 245 245.95 84 826,000 0.1% -4.42%
05 Jul, 2021 248.4 248.4 243.8 244.45 53 861,000 -0.61% 4.24%
06 Jul, 2021 246.65 248.85 231.75 238.1 319 1,200,500 -2.6% 39.43% Fresh Short
07 Jul, 2021 236.15 238.65 231.95 237.25 111 1,298,500 -0.36% 8.16%
08 Jul, 2021 236.15 238.65 230.05 233.45 286 1,606,500 -1.6% 23.72% Fresh Short
09 Jul, 2021 233.45 238 231.5 237.3 152 1,529,500 1.65% -5.3% Short Covering
12 Jul, 2021 236.1 240.8 235.7 238.9 110 1,477,000 0.67% -3.69%
13 Jul, 2021 239.55 245.7 239.3 244.9 194 1,319,500 2.51% -13.55% Short Covering
14 Jul, 2021 243.3 245.25 241.5 244.2 123 1,298,500 -0.29% -1.64%
15 Jul, 2021 243 247 242.5 243.15 114 1,379,000 -0.43% 6.2%
16 Jul, 2021 243.35 245.45 243.35 245.05 93 1,421,000 0.78% 3.05%
19 Jul, 2021 242.2 246.4 242 244.35 155 1,522,500 -0.29% 7.14%
20 Jul, 2021 242.35 242.35 237.15 238.35 345 2,019,500 -2.46% 32.64% Fresh Short
22 Jul, 2021 239 239.45 235.8 237.75 502 2,894,500 -0.25% 43.33%
23 Jul, 2021 238.2 239.35 232.55 235.45 1003 4,609,500 -0.97% 59.25%
26 Jul, 2021 235.4 235.75 230.5 230.75 2367 8,281,000 -2% 79.65% Fresh Short
26 Jul, 2021 235.4 235.75 230.5 230.75 2367 8,281,000 0% 79.65%
27 Jul, 2021 231.8 234.85 228.7 230.75 3552 14,430,500 0% 74.26%
28 Jul, 2021 230.55 230.55 223.5 228.65 3009 17,804,500 -0.91% 23.38%
29 Jul, 2021 231.15 239.2 229.45 237.3 7614 23,793,000 3.78% 33.63% Fresh Long
30 Jul, 2021 237 240.85 230.05 233.25 5345 27,926,500 -1.71% 17.37% Fresh Short
02 Aug, 2021 234.25 235.7 231.8 234.7 2971 29,403,500 0.62% 5.29%
03 Aug, 2021 234.4 237.4 234.3 236.8 1590 29,603,000 0.89% 0.68%
04 Aug, 2021 237.5 242.65 235.2 236.35 3639 30,506,000 -0.19% 3.05%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.5 0.5 0.3 0.4 3,500 24,500
190.00 0.55 0.7 0.55 0.7 14,000 42,000
195.00 2.15 0 17,500
24,500 14,000 41 41 33.4 33.4 200.00 0.8 1.25 0.7 1.15 52,500 588,00024
205.00 1 1 1 1 0 150,500
70,000 0 25.2 210.00 1.3 2.1 1.25 2.05 224,000 896,00012.8
7,000 0 21.95 215.00 2.05 2.9 1.75 2.75 80,500 479,50068.5
42,000 7,000 24 24 20.7 20.7 220.00 3.15 4 2.45 3.7 -10,500 1,578,50037.58
70,000 0 19.5 19.5 15.7 17.95 225.00 3.5 5.45 3.45 5.3 143,500 581,0008.3
623,000 -35,000 15 17.8 12.85 13.5 230.00 5.35 7.6 4.9 7.05 136,500 920,5001.48
476,000 -105,000 11.4 14.75 10.2 10.85 235.00 8.65 9.9 6.9 9.5 59,500 304,5000.64
1,960,000 462,000 8.3 12.25 8.25 8.75 240.00 9.55 12.9 9.2 12.15 192,500 542,5000.28
1,456,000 829,500 7.4 9.75 6.65 7 245.00 14.5 16.05 12.5 15.2 133,000 171,5000.12
3,300,500 1,634,500 5.35 7.8 5.2 5.6 250.00 15.55 19 15.55 18.5 24,500 101,5000.03
269,500 35,000 4.85 6.25 4.2 4.5 255.00no data
1,228,500 255,500 3.05 4.9 3 3.55 260.00 23.25 25 23.25 25 0 28,0000.02
168,000 168,000 4.25 4.25 2.8 2.85 265.00no data
875,000 262,500 2.5 3.2 2.1 2.4 270.00 37.45 0 14,0000.02
14,000 14,000 2.45 2.45 1.55 1.9 275.00no data
472,500 150,500 1.5 2.2 1.5 1.7 280.00no data
42,000 31,500 1.5 1.5 1.05 1.25 290.00no data
378,000 80,500 0.65 1.05 0.65 0.85 300.00no data
14,000 7,000 0.7 0.75 0.6 0.6 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.2 0.3 0.2 0.3 0 21,000
190.00 0.6 0.7 0.6 0.65 14,000 28,000
195.00 2.15 0 17,500
10,500 3,500 35.95 36 35.95 36 200.00 1.1 1.15 0.85 0.95 -14,000 535,50051
205.00 1.3 1.3 1.3 1.3 0 150,500
70,000 0 25.2 210.00 1.9 1.9 1.55 1.7 49,000 672,0009.6
7,000 0 21.95 215.00 2.5 2.6 2.3 2.4 3,500 399,00057
35,000 -24,500 18.95 20.05 18.55 20.05 220.00 3.5 3.7 3.25 3.35 -101,500 1,589,00045.4
70,000 3,500 15.45 15.9 15.45 15.55 225.00 5.1 5.2 4.5 4.6 -45,500 437,5006.25
658,000 -77,000 11.8 13.4 11.8 13.15 230.00 7.1 7.45 6.2 6.35 -94,500 784,0001.19
581,000 -119,000 9.95 10.75 9.5 10.4 235.00 10 10 8.4 8.65 -49,000 245,0000.42
1,498,000 -31,500 7.8 8.4 7.45 8.15 240.00 12.8 12.8 11.05 11.3 -35,000 350,0000.23
626,500 42,000 6.3 6.5 5.75 6.3 245.00 15.6 15.6 15.6 15.6 0 38,5000.06
1,666,000 133,000 4.7 5.1 4.45 4.85 250.00 18.65 18.75 18.3 18.7 3,500 77,0000.05
234,500 -3,500 3.55 3.75 3.55 3.75 255.00no data
973,000 14,000 2.75 3 2.6 2.85 260.00 27.25 27.25 26 26 0 28,0000.03
612,500 7,000 1.8 1.85 1.6 1.8 270.00 37.45 0 14,0000.02
322,000 10,500 0.8 1.25 0.65 1.2 280.00no data
10,500 0 0.8 290.00no data
297,500 17,500 0.6 0.65 0.5 0.6 300.00no data
7,000 0 0.55 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.25 0.5 0.25 0.5 3,500 21,000
190.00 1 1 1 1 3,500 14,000
195.00 2.15 0 17,500
7,000 -3,500 33.4 35 33.4 35 200.00 1.15 1.3 1 1.05 31,500 549,50078.5
205.00 1.7 1.7 1.3 1.3 -3,500 150,500
70,000 3,500 25.2 25.2 25.2 25.2 210.00 2.15 2.4 1.85 1.95 24,500 623,0008.9
7,000 0 21.95 215.00 2.7 3.35 2.6 2.75 73,500 395,50056.5
59,500 38,500 21.75 21.75 17 18.3 220.00 4.05 4.65 3.7 3.85 185,500 1,690,50028.41
66,500 3,500 13.4 15.1 13.3 15.1 225.00 5.5 6.45 5.25 5.45 98,000 483,0007.26
735,000 101,500 12.35 12.7 10.55 12.15 230.00 7.35 8.65 7.25 7.45 98,000 878,5001.2
700,000 199,500 9.2 10.2 8.3 9.7 235.00 9.85 11.5 9.5 10 14,000 294,0000.42
1,529,500 210,000 7.35 8.05 6.5 7.7 240.00 12 14.85 12 12.75 -3,500 385,0000.25
584,500 91,000 6 6.25 5.15 5.9 245.00 15.75 15.75 15.75 15.75 -3,500 38,5000.07
1,533,000 206,500 4.55 5 4.05 4.6 250.00 20.35 20.35 20 20 7,000 73,5000.05
238,000 24,500 3.7 3.85 3.15 3.5 255.00no data
959,000 108,500 2.7 3 2.45 2.7 260.00 27.75 30.2 27.75 30 -3,500 28,0000.03
605,500 0 1.75 1.9 1.6 1.7 270.00 37.45 37.45 37.45 37.45 0 14,0000.02
311,500 49,000 1.35 1.35 1.1 1.15 280.00no data
10,500 0 0.8 0.8 0.8 0.8 290.00no data
280,000 77,000 0.55 0.6 0.55 0.55 300.00no data
7,000 3,500 0.55 0.55 0.55 0.55 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.6 0.6 0.5 0.5 3,500 17,500
190.00 0.95 0.95 0.7 0.7 7,000 10,500
195.00 2.15 0 17,500
10,500 0 26.25 200.00 1.15 1.45 0.95 1.15 21,000 518,00049.33
205.00 1.6 1.85 1.35 1.6 101,500 154,000
66,500 0 28.65 30.4 23.5 25.35 210.00 2.15 2.65 1.65 2.15 175,000 598,5009
7,000 0 21.95 215.00 2.85 3.7 2.3 3.1 220,500 322,00046
21,000 -3,500 21 22.3 21 22.3 220.00 3.6 5.2 3.1 4.25 451,500 1,505,00071.67
63,000 0 17.85 17.85 14.15 14.2 225.00 5.1 7.2 4.2 5.9 206,500 385,0006.11
633,500 164,500 13.7 16.25 10.1 11.4 230.00 7.2 9.7 5.75 8.1 84,000 780,5001.23
500,500 161,000 11.35 13.45 8.1 9.1 235.00 9.8 12.55 8.05 10.85 66,500 280,0000.56
1,319,500 392,000 9.05 10.9 6.4 7.1 240.00 12.35 15.8 10.45 13.7 84,000 388,5000.29
493,500 143,500 7.4 8.7 5.05 5.55 245.00 15.6 19.2 13.9 16.5 35,000 42,0000.09
1,326,500 346,500 6 7.05 4 4.4 250.00 18.45 22 17.85 20.5 10,500 66,5000.05
213,500 87,500 4.25 5.4 3.2 3.4 255.00no data
850,500 133,000 3.7 4.35 2.55 2.75 260.00 25.55 25.55 25.55 25.55 -3,500 31,5000.04
605,500 213,500 2.55 2.75 1.7 1.75 270.00 35.75 39.8 33.5 39.8 7,000 14,0000.02
262,500 77,000 1.25 1.95 1.2 1.25 280.00no data
10,500 10,500 0.9 0.9 0.9 0.9 290.00no data
203,000 119,000 1.4 1.4 0.55 0.65 300.00no data
3,500 3,500 0.55 0.55 0.55 0.55 310.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.1 1.1 0.75 0.75 7,000 14,000
190.00 0.6 0 3,500
195.00 2.15 0 17,500
10,500 0 26.25 200.00 1.8 1.85 1.2 1.3 241,500 497,00047.33
205.00 1.4 2.25 1.4 1.55 38,500 52,500
66,500 -3,500 25.9 28.9 25.9 28.9 210.00 3.1 3.3 1.85 2.05 -14,000 423,5006.37
7,000 0 21.95 21.95 21.95 21.95 215.00 3.4 3.9 2.55 2.85 73,500 101,50014.5
24,500 -7,000 18.15 22 18 22 220.00 5.35 5.5 3.35 3.85 -73,500 1,053,50043
63,000 -10,500 13.9 17.7 13.9 17.7 225.00 6.95 7.05 4.55 5.1 59,500 178,5002.83
469,000 -294,000 10.6 15.25 10.35 14.3 230.00 9.85 10 6.05 6.95 -21,000 696,5001.49
339,500 -21,000 8.4 12.45 8.4 11.55 235.00 11.35 12.05 8.15 9.2 101,500 213,5000.63
927,500 84,000 6.6 10 6.6 9.25 240.00 14.8 14.8 10.75 11.9 38,500 304,5000.33
350,000 164,500 5.4 7.95 5.4 7.35 245.00 17.4 17.4 17.25 17.25 -3,500 7,0000.02
980,000 273,000 4.15 6.45 4.15 5.9 250.00 18.95 18.95 17.25 18.05 3,500 56,0000.06
126,000 94,500 3.95 5 3.75 4.7 255.00no data
717,500 350,000 2.5 4.2 2.5 3.7 260.00 30 30 30 30 3,500 35,0000.05
392,000 129,500 1.95 2.85 1.95 2.55 270.00 43.6 0 7,0000.02
185,500 101,500 1.65 2.05 1.5 1.9 280.00no data
84,000 80,500 0.95 1.2 0.95 1.15 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.3 0 7,000
190.00 0.6 0 3,500
195.00 2.15 2.15 2.15 2.15 17,500 17,500
10,500 10,500 26.2 26.25 26.2 26.25 200.00 1.55 2.8 1.55 2 126,000 255,50024.33
205.00 4 4 4 4 14,000 14,000
70,000 52,500 22.1 23.1 19 22.3 210.00 3 5.5 2.95 3.45 21,000 437,5006.25
7,000 0 16.4 18.65 16.4 18.65 215.00 3.8 6.15 3.8 4.85 3,500 28,0004
31,500 -45,500 15 15.85 12.5 15.05 220.00 6 8.95 5.65 6.15 45,500 1,127,00035.78
73,500 59,500 11.5 13 10.45 12.5 225.00 9.85 12 8 8.7 21,000 119,0001.62
763,000 231,000 10.6 10.65 8.35 10.1 230.00 11.65 14.2 9.95 10.9 35,000 717,5000.94
360,500 105,000 8 8.55 6.65 8 235.00 14.9 17.45 12.85 13.95 28,000 112,0000.31
843,500 182,000 6.25 6.8 5.3 6.4 240.00 17.1 18.1 15 16.9 -3,500 266,0000.32
185,500 14,000 5.05 5.2 4.5 5.05 245.00 17 0 10,5000.06
707,000 80,500 4.05 4.4 3.4 4.15 250.00 25.6 26.9 24 24.1 14,000 52,5000.07
31,500 7,000 3.65 3.65 3 3.25 255.00no data
367,500 52,500 2.85 2.85 2.35 2.75 260.00 33 35.6 33 34.4 10,500 31,5000.09
262,500 31,500 1.7 1.8 1.6 1.8 270.00 43.6 43.6 43.6 43.6 3,500 7,0000.03
84,000 10,500 1.2 1.5 1.05 1.45 280.00no data
3,500 0 0.15 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.3 0 7,000
190.00 0.6 0 3,500
200.00 1.2 1.55 1 1.45 21,000 129,500
17,500 7,000 23.2 24.85 22.1 23.5 210.00 2.5 2.9 1.95 2.75 161,000 416,50023.8
7,000 7,000 20.9 20.9 20.4 20.4 215.00 3.4 3.85 2.55 3.6 7,000 24,5003.5
77,000 14,000 15.75 16.9 15.1 16.65 220.00 4.85 5.75 3.8 5.4 133,000 1,081,50014.05
14,000 0 14.75 225.00 5.8 7.5 5.8 6.85 7,000 98,0007
532,000 259,000 11.45 12.25 9.5 10.65 230.00 9.2 10.2 7.6 9.75 161,000 682,5001.28
255,500 115,500 9.45 9.95 8 8.8 235.00 11.35 13.55 10.25 12.1 28,000 84,0000.33
661,500 171,500 7.5 7.9 6.3 7 240.00 16.3 16.3 13.5 16 31,500 269,5000.41
171,500 49,000 5.7 6.15 5 5.35 245.00 17 0 10,5000.06
626,500 119,000 4.95 5.05 4 4.5 250.00 22.8 0 38,5000.06
24,500 0 3.8 255.00no data
315,000 66,500 3 3.15 2.6 2.85 260.00 28.55 29.75 28.55 29.75 14,000 21,0000.07
231,000 14,000 2 2.15 1.7 2.05 270.00 38.75 38.75 38.75 38.75 3,500 3,5000.02
73,500 10,500 1.4 1.4 1.2 1.25 280.00no data
3,500 3,500 0.15 0.15 0.15 0.15 300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.3 1.3 1.3 1.3 3,500 7,000
190.00 0.6 0 3,500
200.00 1.3 1.4 1.25 1.4 31,500 108,500
10,500 -7,000 27 27 23.1 23.15 210.00 2.1 2.5 2 2.45 84,000 255,50024.33
215.00 3 3.35 3 3.35 3,500 17,500
63,000 7,000 17.55 17.6 15.6 15.8 220.00 4.35 5 3.85 4.85 136,500 948,50015.06
14,000 7,000 14.7 14.75 14.7 14.75 225.00 5.35 7 5.35 6.85 38,500 91,0006.5
273,000 210,000 12.8 13 10.4 10.7 230.00 8.55 9.65 7.45 9.5 182,000 521,5001.91
140,000 119,000 10.4 10.4 8.5 8.8 235.00 10.15 12.5 10.15 12.4 24,500 56,0000.4
490,000 154,000 7.85 8.9 6.65 6.85 240.00 13.05 15.95 12.7 15.95 3,500 238,0000.49
122,500 94,500 6.85 7 5.25 5.5 245.00 16.45 17 16.45 17 7,000 10,5000.09
507,500 143,500 4.35 5.65 4.25 4.35 250.00 19.5 22.8 19.5 22.8 14,000 38,5000.08
24,500 17,500 4.4 4.4 3.75 3.8 255.00no data
248,500 98,000 3.4 3.5 2.65 2.75 260.00 27.2 27.2 27.2 27.2 0 7,0000.03
217,000 7,000 2.15 2.2 1.7 1.75 270.00no data
63,000 17,500 1.5 1.55 1.2 1.3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
190.00 0.6 0.6 0.6 0.6 3,500 3,500
200.00 1.45 1.45 1.25 1.25 24,500 77,000
17,500 -3,500 25.4 27.05 25.4 27.05 210.00 2.6 2.6 2.05 2.05 94,500 171,5009.8
215.00 4.5 0 14,000
56,000 56,000 21 21 18 18 220.00 4.95 5 4.1 4.25 66,500 812,00014.5
7,000 3,500 16 16 16 16 225.00 5.6 6.4 5.1 5.1 38,500 52,5007.5
63,000 56,000 14.1 14.1 12.5 13.5 230.00 8.25 9.05 7.55 7.75 108,500 339,5005.39
21,000 21,000 13.45 13.45 10.35 10.35 235.00 10 12.85 10 10 28,000 31,5001.5
336,000 122,500 10 10.25 8.15 8.9 240.00 13.6 15.1 12.8 13.05 56,000 234,5000.7
28,000 7,000 7.35 7.35 6.55 7.15 245.00 18 18 18 18 -3,500 3,5000.13
364,000 38,500 8.1 8.1 5.25 5.7 250.00 20.6 22.25 20 20 14,000 24,5000.07
7,000 0 6 255.00no data
150,500 42,000 4.15 4.35 3.25 3.65 260.00 28.85 30.9 28.85 30.25 3,500 7,0000.05
210,000 24,500 2.8 2.8 2.2 2.35 270.00 33.6 0 3,5000.02
45,500 3,500 2.05 2.05 1.5 1.5 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.35 1.35 1.35 1.35 7,000 52,500
21,000 14,000 30.95 30.95 30.35 30.45 210.00 2.75 3.4 2.3 2.3 31,500 77,0003.67
215.00 4.5 0 14,000
220.00 4.6 5.35 4.25 4.45 24,500 745,500
3,500 0 25 225.00 5.95 5.95 5.8 5.85 14,000 14,0004
7,000 0 18.35 230.00 8.8 8.8 7.15 7.35 52,500 231,00033
235.00 10 10 10 10 3,500 3,500
213,500 66,500 11 11.8 10.15 10.6 240.00 14.2 14.25 11.4 11.8 49,000 178,5000.84
21,000 10,500 9.45 9.45 8.4 8.85 245.00 15.9 15.9 15.85 15.85 3,500 7,0000.33
325,500 91,000 7.5 7.9 6.75 7.2 250.00 19.95 19.95 19 19 7,000 10,5000.03
7,000 3,500 6 6 6 6 255.00no data
108,500 31,500 5.3 5.3 4.3 4.5 260.00 24.05 0 3,5000.03
185,500 38,500 3.1 3.25 2.95 2.95 270.00 33.6 0 3,5000.02
42,000 0 2.1 2.2 2.1 2.2 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.6 1.75 1.45 1.45 0 45,500
7,000 3,500 32.9 32.9 31.5 32.9 210.00 2.95 2.95 2.5 2.65 10,500 45,5006.5
215.00 4.5 0 14,000
220.00 4.1 5.15 4.1 4.6 -3,500 721,000
3,500 0 25 225.00no data
7,000 -3,500 18.35 18.35 18.35 18.35 230.00 7 8.6 7 7.65 35,000 178,50025.5
147,000 49,000 13.25 13.5 11 11 240.00 11.95 13.25 11.65 12.35 21,000 129,5000.88
10,500 3,500 10.1 10.1 10.1 10.1 245.00 17.55 17.55 17.55 17.55 3,500 3,5000.33
234,500 84,000 9 9 7.3 7.8 250.00 17.85 17.85 17.85 17.85 0 3,5000.01
3,500 0 8.15 255.00no data
77,000 3,500 5.7 5.95 5 5.1 260.00 24.05 24.05 24.05 24.05 3,500 3,5000.05
147,000 -3,500 3.7 3.95 3.05 3.05 270.00 33.6 33.6 33.6 33.6 3,500 3,5000.02
42,000 14,000 2 2.8 2 2.3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.7 0 45,500
3,500 3,500 34.1 34.1 34.1 34.1 210.00 2.25 2.25 2.25 2.25 0 35,00010
215.00 4.5 0 14,000
220.00 4.5 4.5 3.5 3.75 -66,500 724,500
3,500 0 25 225.00no data
10,500 3,500 21 21 19.6 19.6 230.00 6.15 6.2 5.7 5.95 0 143,50013.67
98,000 0 13.85 13.85 13.85 13.85 240.00 10.85 10.85 9.1 9.2 0 108,5001.11
7,000 7,000 12 12 12 12 245.00no data
150,500 21,000 8.6 10.5 8.6 9.3 250.00 15.15 15.15 15.15 15.15 3,500 3,5000.02
3,500 0 8.15 255.00no data
73,500 3,500 6.7 7.15 6.2 6.2 260.00no data
150,500 14,000 3.75 4.8 3.75 4 270.00no data
28,000 28,000 4.25 4.25 3.2 3.3 280.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.7 1.7 1.7 1.7 3,500 45,500
210.00 2.8 2.8 2.8 2.8 3,500 35,000
215.00 4.5 4.5 4.5 4.5 0 14,000
220.00 4 4 3.65 3.75 -70,000 791,000
3,500 0 25 225.00no data
7,000 0 17.5 230.00 5.8 6.25 5.8 5.8 10,500 143,50020.5
98,000 0 14.5 14.5 13.55 14.3 240.00 9.9 10 9.4 9.65 3,500 108,5001.11
129,500 10,500 10.3 10.4 9.2 9.9 250.00no data
3,500 0 8.15 255.00no data
70,000 3,500 6.5 6.5 6.45 6.45 260.00no data
136,500 -7,000 5.4 5.4 4.4 4.4 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.35 0 42,000
210.00 2.1 2.2 2.1 2.2 -3,500 31,500
215.00 3 0 14,000
220.00 4 4.2 3.75 4.05 -35,000 861,000
3,500 0 25 25 25 25 225.00no data
7,000 0 17.5 230.00 6.35 6.45 6 6.45 10,500 133,00019
98,000 0 14.3 14.85 13.95 13.95 240.00 10.25 10.25 9.6 9.6 -3,500 105,0001.07
119,000 3,500 10.2 10.2 9.5 9.8 250.00no data
3,500 0 8.15 255.00no data
66,500 -3,500 7.15 7.15 6.4 6.8 260.00no data
143,500 0 4.85 4.85 4.5 4.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.2 2.2 1.35 1.35 0 42,000
210.00 2.45 2.5 2.45 2.5 3,500 35,000
215.00 3 3 3 3 3,500 14,000
220.00 4.35 4.65 4 4.25 -91,000 896,000
3,500 3,500 24.05 24.05 24.05 24.05 225.00no data
7,000 0 17.5 230.00 7.55 7.55 6.4 6.7 0 122,50017.5
98,000 10,500 13.95 15.4 13.9 14.85 240.00 12.15 12.15 10.1 10.5 31,500 108,5001.11
115,500 49,000 10.9 10.9 9.8 10.9 250.00no data
3,500 0 8.15 255.00no data
70,000 -3,500 7.25 7.9 6.75 6.9 260.00no data
143,500 28,000 5.4 5.4 4.4 4.9 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.55 1.75 1.5 1.75 -14,000 42,000
210.00 3.15 3.15 2.3 2.35 7,000 31,500
215.00 6.1 0 10,500
220.00 5.4 5.5 4.15 4.35 -182,000 987,000
7,000 0 17.5 230.00 8.3 8.9 6.8 7.1 -45,500 122,50017.5
87,500 -7,000 14.05 15.2 13.5 14.95 240.00 13.1 13.2 10.75 10.9 -14,000 77,0000.88
66,500 -24,500 10 11.7 10 11.35 250.00no data
3,500 0 8.15 255.00no data
73,500 10,500 6.5 7.95 6.5 7.95 260.00no data
115,500 10,500 5.35 5.8 5.3 5.8 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 3.1 3.1 2.05 2.05 -3,500 56,000
210.00 3.25 3.25 3.25 3.25 0 24,500
215.00 6.1 0 10,500
220.00 5.8 6 5.45 5.65 -3,500 1,169,000
7,000 3,500 17.5 17.5 17.5 17.5 230.00 9.3 9.3 8.8 8.9 -7,000 168,00024
94,500 0 13.7 13.7 13.15 13.15 240.00 14.35 14.35 13.95 14 3,500 91,0000.96
91,000 0 9.75 9.75 9.3 9.3 250.00no data
3,500 0 8.15 255.00no data
63,000 10,500 6 7.55 6 6.75 260.00no data
105,000 3,500 4.4 5.5 4.35 5.1 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 3.35 3.35 2.1 2.1 -10,500 59,500
210.00 4.65 0 24,500
215.00 6.1 0 10,500
220.00 7.15 7.15 6.1 6.1 -17,500 1,172,500
3,500 3,500 16.2 16.2 16.2 16.2 230.00 11.85 11.85 9.8 9.8 -3,500 175,00050
94,500 7,000 11.45 12.8 11.4 12.8 240.00 15.05 15.05 15.05 15.05 0 87,5000.93
91,000 7,000 8.25 9.5 8.25 9.5 250.00no data
3,500 0 8.15 255.00no data
52,500 7,000 6.5 7 6.5 7 260.00no data
101,500 0 4.95 4.95 4.95 4.95 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.5 3.35 2.5 2.85 3,500 70,000
210.00 5.3 5.5 4.65 4.65 21,000 24,500
215.00 4.3 6.75 4.3 6.1 10,500 10,500
220.00 6.9 8.7 6.7 7.8 66,500 1,190,000
230.00 10.5 13.3 10.5 12.35 24,500 178,500
87,500 35,000 13.75 13.75 10.45 11.35 240.00 15.85 19.35 15.85 18.3 7,000 87,5001
84,000 21,000 10.1 10.1 7.75 8.6 250.00no data
3,500 0 8.15 255.00no data
45,500 0 7.25 7.25 5.4 5.95 260.00no data
101,500 -3,500 5.3 5.3 4.75 4.75 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 3.7 3.7 2.3 2.45 14,000 66,500
210.00 3 0 3,500
220.00 8.5 8.5 6.65 6.8 21,000 1,123,500
230.00 11.7 11.7 10.6 10.6 38,500 154,000
52,500 10,500 12.55 13.8 12.55 13.65 240.00 18.5 18.5 15.2 15.2 3,500 80,5001.53
63,000 -3,500 10.9 10.9 9.55 10.05 250.00no data
3,500 0 8.15 255.00no data
45,500 -7,000 7.5 7.5 7 7.45 260.00no data
105,000 0 5.7 6 5 5.3 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.5 2.8 1.5 2.3 3,500 52,500
210.00 3 0 3,500
220.00 4.55 7.95 4.25 7 105,000 1,102,500
230.00 6.95 10.25 6.8 10.25 17,500 115,500
42,000 17,500 18.1 19.5 14 14.2 240.00 11.1 17 10.9 16.35 28,000 77,0001.83
66,500 14,000 13.45 13.45 9.6 10.85 250.00no data
3,500 3,500 8.15 8.15 8.15 8.15 255.00no data
52,500 -3,500 10.35 10.35 9.85 9.85 260.00no data
105,000 7,000 7.1 7.8 5.5 6.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.75 1.75 1.6 1.6 3,500 49,000
210.00 3 0 3,500
220.00 4.45 4.9 4.45 4.55 21,000 997,500
230.00 7.95 7.95 7.3 7.45 14,000 98,000
24,500 7,000 18 18 16.85 16.85 240.00 10.85 12.5 10.85 11.85 24,500 49,0002
52,500 7,000 13.25 13.25 12.3 12.45 250.00no data
56,000 7,000 10.4 10.4 8.85 9.15 260.00no data
98,000 7,000 8 8 6.45 6.75 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.55 2.55 1.4 1.5 0 45,500
210.00 3 0 3,500
220.00 4.7 5.3 4.15 4.65 -182,000 976,500
230.00 7.7 7.75 6.85 7.6 -17,500 84,000
17,500 -3,500 18.5 18.5 17.85 17.85 240.00 11.85 12.05 11.85 12.05 3,500 24,5001.4
45,500 -7,000 13.55 14.95 13.15 13.15 250.00no data
49,000 7,000 10.35 11.4 9.9 9.9 260.00no data
91,000 -63,000 7.4 8.25 6.75 6.95 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.1 2.1 2 2 -3,500 45,500
210.00 3 0 3,500
220.00 5.7 5.7 4.8 5.05 -175,000 1,158,500
230.00 9.4 9.4 7.5 7.5 10,500 101,500
21,000 7,000 16.5 17.5 16.5 17.5 240.00 13.5 13.5 13.3 13.3 0 21,0001
52,500 21,000 11.7 13.5 11.7 13.5 250.00no data
42,000 7,000 9.15 9.15 9.05 9.15 260.00no data
154,000 10,500 6.2 7.25 5.85 7 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2 2 1.7 2 -3,500 49,000
210.00 3 0 3,500
220.00 5.8 5.8 5.3 5.55 -129,500 1,333,500
230.00 8.5 8.5 8.25 8.25 0 91,000
14,000 0 14.75 240.00 13.5 0 21,0001.5
31,500 3,500 13.05 13.4 12 13 250.00no data
35,000 7,000 8.7 9.5 8.7 9.5 260.00no data
143,500 0 6 7.5 6 7 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2 2 2 2 0 52,500
210.00 3 0 3,500
220.00 5.35 6.5 5.05 6.4 -31,500 1,463,000
230.00 8 10 8 10 3,500 91,000
14,000 7,000 20 20 14.75 14.75 240.00 13 13.5 13 13.5 7,000 21,0001.5
28,000 24,500 12.4 12.4 11.15 11.4 250.00no data
28,000 7,000 10 10 8 8 260.00no data
143,500 0 8 8 5.5 5.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.25 3.25 2 3.25 -3,500 52,500
210.00 3 3 3 3 3,500 3,500
220.00 6.25 6.6 5.95 6.35 56,000 1,494,500
230.00 10.2 10.4 10.2 10.4 0 87,500
7,000 0 24.3 240.00 15.5 0 14,0002
3,500 0 11.05 250.00no data
21,000 7,000 7 7 6.5 6.8 260.00no data
143,500 0 3.85 4.25 3.85 4.25 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.1 2.1 2.1 2.1 -3,500 56,000
220.00 6.5 6.55 6.1 6.3 -21,000 1,438,500
230.00 10 10 10 10 -3,500 87,500
7,000 3,500 24.3 24.3 24.3 24.3 240.00 15.5 15.5 15.5 15.5 3,500 14,0002
3,500 0 11.05 250.00no data
14,000 0 8.4 8.4 7 7 260.00no data
143,500 0 6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.9 0 59,500
220.00 8 8 7.65 7.65 7,000 1,459,500
230.00 14.05 0 91,000
3,500 0 22 240.00 17 17 17 17 0 10,5003
3,500 3,500 11.05 11.05 11.05 11.05 250.00no data
14,000 0 8.4 260.00no data
143,500 0 6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.2 2.9 2.2 2.9 0 59,500
220.00 7.25 7.95 7 7.65 -7,000 1,452,500
230.00 14.05 0 91,000
3,500 0 22 240.00 13.75 0 10,5003
14,000 3,500 8.5 8.5 8.25 8.4 260.00no data
143,500 0 6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 4 0 59,500
220.00 7.65 7.65 7 7.45 38,500 1,459,500
230.00 14.05 0 91,000
3,500 0 22 240.00 13.75 0 10,5003
10,500 10,500 15 15 9 9 260.00no data
143,500 0 6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 4 0 59,500
220.00 9.25 10 7.65 8.4 -14,000 1,421,000
230.00 14 14.05 14 14.05 3,500 91,000
3,500 0 22 240.00 13.75 0 10,5003
143,500 -3,500 6 6 6 6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 4.5 4.5 4 4 14,000 59,500
220.00 8 11.5 8 9.1 14,000 1,435,000
230.00 13.5 13.5 13.5 13.5 0 87,500
3,500 0 22 240.00 13.75 0 10,5003
147,000 0 11.85 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.5 0 45,500
220.00 7.05 9 7.05 8.1 56,000 1,421,000
230.00 9.25 0 87,500
3,500 0 22 240.00 13.75 0 10,5003
147,000 0 11.85 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 1.75 2.5 1.75 2.5 3,500 45,500
220.00 6 7.05 4.85 6.95 -35,000 1,365,000
230.00 8.55 9.25 7.75 9.25 -7,000 87,500
3,500 0 22 240.00 13.75 0 10,5003
147,000 3,500 11 13 11 11.85 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.9 0 42,000
220.00 5.8 6.3 5.6 6 -10,500 1,400,000
230.00 9.5 0 94,500
3,500 0 22 240.00 13.75 0 10,5003
143,500 0 8.6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 3 3 2.9 2.9 7,000 42,000
220.00 5.9 8.1 5.9 6.2 10,500 1,410,500
230.00 9.5 0 94,500
3,500 0 22 240.00 13.75 0 10,5003
143,500 0 8.6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.1 2.1 2.1 2.1 3,500 35,000
220.00 5.25 6.4 5.25 6.15 322,000 1,400,000
230.00 9.5 9.5 9.5 9.5 3,500 94,500
3,500 0 22 240.00 13.75 0 10,5003
143,500 14,000 8.6 8.6 8.6 8.6 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 0 3,500
200.00 2.5 0 31,500
220.00 5.6 5.95 5.5 5.65 98,000 1,078,000
230.00 9 9 9 9 0 91,000
3,500 3,500 22 22 22 22 240.00 35 35 13.5 13.75 10,500 10,5003
129,500 0 10.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 1.05 1.05 1.05 1.05 3,500 3,500
200.00 2.8 2.8 2 2.5 7,000 31,500
220.00 6 6 4.25 5.35 980,000 980,000
230.00 7.65 9.2 6.75 9.15 31,500 91,000
129,500 129,500 13.05 13.05 10.5 10.5 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2.5 2.5 2.5 2.5 0 24,500
230.00 9 9 9 9 0 59,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2.6 0 24,500
230.00 9.2 9.2 8.3 8.3 -7,000 59,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2.7 2.7 2.6 2.6 -17,500 24,500
230.00 10.5 15.3 9 9 14,000 66,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3 3.35 3 3 24,500 42,000
230.00 9.9 10.5 7 9.45 52,500 52,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 6 6 2 2.05 -7,000 17,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 7 7 6 6 3,500 24,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 7.6 7.85 7.6 7.85 3,500 21,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 7.65 7.75 7.6 7.6 17,500 17,500