info@tamealps.com +91 94145 70283

Mahindra & Mahindra Financial Services Limited (M&MFIN) 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 152.10 152.70 149.50 151.85 0.30% 10012858 15121.25 59.46
30 Jul 2021 149.50 152.95 148.70 151.40 1.82% 10574957 15938.37 49.66
29 Jul 2021 143.15 149.05 143.10 148.70 4.35% 12146400 17739.32 46.43
28 Jul 2021 149.00 149.65 141.40 142.50 -3.78% 16235198 23313.96 38.17
27 Jul 2021 146.00 150.40 145.05 148.10 1.23% 19266901 28542.68 41.03
26 Jul 2021 154.10 156.85 143.20 146.30 -5.09% 23473563 34904.23 27.87
23 Jul 2021 155.05 156.95 153.65 154.15 -0.16% 3241734 5016.58 27.75
22 Jul 2021 155.10 155.65 154.00 154.40 0.49% 3197436 4948.14 43.84
20 Jul 2021 156.85 157.40 152.50 153.65 -2.04% 4911790 7583.07 35.23
19 Jul 2021 160.00 161.20 156.30 156.85 -3.18% 4843713 7664.63 43.41
16 Jul 2021 161.90 163.20 160.10 162.00 0.31% 2844051 4602.19 24.44
15 Jul 2021 163.50 163.75 161.10 161.50 -1.13% 1974094 3204.41 42.14
14 Jul 2021 163.00 164.30 162.05 163.35 0.06% 2950775 4819.07 36.05
13 Jul 2021 162.45 163.60 161.50 163.25 1.11% 3440653 5598.10 51.01
12 Jul 2021 162.90 163.75 161.00 161.45 -0.15% 3150597 5111.62 39.17
09 Jul 2021 160.00 162.20 159.00 161.70 0.65% 3816556 6151.74 44.82
08 Jul 2021 161.45 163.10 159.20 160.65 -0.50% 5744950 9253.70 51.45
07 Jul 2021 160.95 162.30 160.00 161.45 0.19% 4222452 6812.80 46.13
06 Jul 2021 160.10 163.60 160.10 161.15 0.50% 8071636 13056.74 40.09
05 Jul 2021 157.80 161.00 157.40 160.35 1.91% 5999744 9535.24 52.28
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 158.9 162 158 162 16 56,000 0% INF%
31 May, 2021 162 167 162 164.5 36 148,000 1.54% 164.29% Fresh Long
01 Jun, 2021 164.5 164.5 159.4 161.9 58 292,000 -1.58% 97.3% Fresh Short
02 Jun, 2021 163 164.9 162.9 164.8 14 292,000 1.79% 0%
03 Jun, 2021 165.85 165.85 164.8 164.8 9 296,000 0% 1.37%
04 Jun, 2021 164.55 170.5 164.1 169.75 36 304,000 3% 2.7% Fresh Long
07 Jun, 2021 169.65 173.75 168.9 172.35 58 344,000 1.53% 13.16% Fresh Long
08 Jun, 2021 173 173 168.5 170.25 46 496,000 -1.22% 44.19% Fresh Short
09 Jun, 2021 170.35 172.8 165 166.4 47 584,000 -2.26% 17.74% Fresh Short
10 Jun, 2021 167 173 166.65 172.3 34 532,000 3.55% -10.83% Short Covering
11 Jun, 2021 173.35 173.8 170.05 170.9 34 508,000 -0.81% -4.96%
14 Jun, 2021 170.3 171.8 166 171.8 30 484,000 0.53% -5.22%
15 Jun, 2021 173 174.4 172.5 172.5 21 472,000 0.41% -2.61%
16 Jun, 2021 172.5 172.75 170 170.7 34 540,000 -1.04% 14.41% Fresh Short
17 Jun, 2021 167.25 169.45 163.5 164.25 90 736,000 -3.78% 36.3% Fresh Short
18 Jun, 2021 164.25 164.25 155.75 160 69 892,000 -2.59% 21.2% Fresh Short
21 Jun, 2021 159 161.2 156.6 161 36 920,000 0.63% 3.14%
22 Jun, 2021 161.7 163.35 158.3 158.45 57 1,056,000 -1.58% 14.78% Fresh Short
23 Jun, 2021 158.75 159.8 157.75 157.85 56 1,204,000 -0.38% 14.02%
24 Jun, 2021 158.6 159 156.35 156.85 167 1,548,000 -0.63% 28.57%
25 Jun, 2021 158.55 161.15 157.65 160.1 179 1,552,000 2.07% 0.26% Fresh Long
28 Jun, 2021 160.4 160.75 159.25 159.7 139 1,820,000 -0.25% 17.27%
29 Jun, 2021 160.05 160.8 157.85 158.5 138 1,908,000 -0.75% 4.84%
30 Jun, 2021 158.8 159.65 157.45 157.55 63 1,968,000 -0.6% 3.14%
01 Jul, 2021 157.7 157.95 156.15 156.5 96 2,076,000 -0.67% 5.49%
02 Jul, 2021 157.55 158.6 156.85 157.95 75 2,044,000 0.93% -1.59%
05 Jul, 2021 158.6 161.4 158.2 161 146 2,028,000 1.93% -0.8% Short Covering
06 Jul, 2021 161.6 163.95 161 161.65 256 1,956,000 0.4% -3.82%
07 Jul, 2021 161 162.65 160.6 161.55 107 2,044,000 -0.06% 4.5%
08 Jul, 2021 161 163 159.45 160.8 134 2,084,000 -0.46% 1.96%
09 Jul, 2021 160.35 162.1 159.35 161.95 56 2,072,000 0.72% -0.58%
12 Jul, 2021 162.55 164.1 161.7 162.15 95 2,024,000 0.12% -2.43%
13 Jul, 2021 162.6 163.8 161.9 163.7 84 2,016,000 0.96% -0.4%
14 Jul, 2021 164.25 164.7 162.85 163.6 106 2,056,000 -0.06% 1.98%
15 Jul, 2021 163 164 161.6 161.95 131 2,244,000 -1.01% 9.14% Fresh Short
16 Jul, 2021 162.3 164.35 161 163.2 188 2,344,000 0.77% 4.46%
19 Jul, 2021 161.75 162 157 157.85 502 3,436,000 -3.28% 46.59% Fresh Short
20 Jul, 2021 157.6 157.65 153.35 154.5 571 4,552,000 -2.12% 32.48% Fresh Short
22 Jul, 2021 155.8 156.55 154.8 155.4 677 5,808,000 0.58% 27.59%
23 Jul, 2021 156.4 157.9 154.3 154.8 1263 7,904,000 -0.39% 36.09%
26 Jul, 2021 154 157.3 143 146.35 6873 17,244,000 -5.46% 118.17% Fresh Short
26 Jul, 2021 154 157.3 143 146.35 6873 17,244,000 0% 118.17%
27 Jul, 2021 146.35 150.85 145.05 148.9 6654 22,188,000 1.74% 28.67% Fresh Long
28 Jul, 2021 149.95 150.1 142.05 143.15 8296 34,856,000 -3.86% 57.09% Fresh Short
29 Jul, 2021 144 149.25 143.6 148.95 7393 41,716,000 4.05% 19.68% Fresh Long
30 Jul, 2021 150 153.45 148.9 151.6 4581 39,896,000 1.78% -4.78% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.35 0.35 0.2 0.2 8,000 32,000
120.00 0.55 0.7 0.35 0.35 16,000 428,000
125.00 0.75 0.8 0.45 0.5 -4,000 48,000
28,000 0 17.4 130.00 1.05 1.05 0.6 0.65 56,000 796,00028.43
32,000 0 17.8 17.8 17.65 17.65 135.00 1.2 1.25 0.9 1 84,000 420,00013.13
144,000 -36,000 12.95 13.9 11.75 12.85 140.00 2.1 2.2 1.4 1.65 -56,000 1,564,00010.86
420,000 -20,000 7.65 10.95 7.65 9.4 145.00 3.55 3.6 2.3 2.8 292,000 1,004,0002.39
2,184,000 -1,032,000 5.25 7.1 5 6.15 150.00 5.85 5.85 3.85 4.55 -136,000 3,016,0001.38
1,744,000 372,000 3.5 4.75 3.35 4 155.00 8.45 8.5 6.4 7.25 60,000 676,0000.39
3,568,000 204,000 2.35 2.95 2.1 2.5 160.00 11.85 13 9.85 10.75 -32,000 1,504,0000.42
800,000 148,000 1.8 1.9 1.35 1.55 165.00 16 16 15.95 15.95 -4,000 48,0000.06
2,084,000 284,000 0.8 1.3 0.8 1 170.00 19.35 20.85 18 19.5 -64,000 564,0000.27
152,000 40,000 0.85 0.85 0.6 0.7 175.00 25.3 0 8,0000.05
772,000 132,000 0.5 0.65 0.4 0.45 180.00 30 30 30 30 4,000 344,0000.45
104,000 12,000 0.4 0.4 0.3 0.3 190.00no data
220,000 76,000 0.25 0.3 0.25 0.25 200.00 53.5 0 16,0000.07
28,000 0 0.6 220.00no data
4,000 0 0.1 245.00 95.1 0 8,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.5 0.5 0.4 0.4 12,000 24,000
120.00 0.7 1 0.55 0.7 -20,000 412,000
125.00 1.25 1.25 0.75 0.9 8,000 52,000
28,000 4,000 16.7 17.65 16.6 17.4 130.00 1.85 1.85 1 1.05 -96,000 740,00026.43
32,000 4,000 12.8 14 12.55 13.85 135.00 2.25 2.3 1.5 1.5 -40,000 336,00010.5
180,000 -116,000 8.55 11.35 8.5 11.1 140.00 3.55 3.65 2.25 2.35 48,000 1,620,0009
440,000 -208,000 5.8 7.85 5.7 7.65 145.00 5.55 5.8 3.65 3.75 148,000 712,0001.62
3,216,000 -472,000 3.65 5.3 3.65 5.15 150.00 8.3 8.85 5.85 6.1 152,000 3,152,0000.98
1,372,000 136,000 2.35 3.45 2.35 3.4 155.00 11.9 12.25 9.45 9.45 60,000 616,0000.45
3,364,000 20,000 1.75 2.25 1.7 2.2 160.00 16.15 16.8 13 13.1 180,000 1,536,0000.46
652,000 -28,000 1.35 1.55 1.1 1.5 165.00 17.5 18 17.45 18 0 52,0000.08
1,800,000 172,000 0.95 1.15 0.7 1 170.00 25.5 25.5 22.15 22.5 240,000 628,0000.35
112,000 36,000 0.5 0.75 0.5 0.7 175.00 25.3 25.3 25.3 25.3 0 8,0000.07
640,000 224,000 0.55 0.55 0.15 0.45 180.00 35 35 33 34 240,000 340,0000.53
92,000 4,000 0.4 0.4 0.4 0.4 190.00no data
144,000 36,000 0.45 0.45 0.25 0.4 200.00 53 53.5 53 53.5 12,000 16,0000.11
28,000 0 0.6 220.00no data
4,000 0 0.1 245.00 95.1 0 8,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.5 0.5 0.5 0.5 0 12,000
120.00 0.65 1.2 0.65 1 244,000 432,000
125.00 1.45 1.6 1.3 1.4 20,000 44,000
24,000 20,000 14.7 15.45 14.7 14.7 130.00 1.4 2.25 1.4 2.05 80,000 836,00034.83
28,000 16,000 13.8 13.95 11 11.05 135.00 2 3.25 1.95 2.8 164,000 376,00013.43
296,000 228,000 10.3 11.05 7.3 7.6 140.00 2.65 5.15 2.65 4.3 260,000 1,572,0005.31
648,000 464,000 7.5 7.75 5.05 5.3 145.00 4.5 7.9 4.1 6.95 148,000 564,0000.87
3,688,000 1,496,000 5.5 5.55 3.35 3.5 150.00 6.2 11.15 6.2 10.05 368,000 3,000,0000.81
1,236,000 296,000 3.6 3.6 2.25 2.35 155.00 11.05 14.7 10.85 13.9 96,000 556,0000.45
3,344,000 460,000 2.75 2.75 1.65 1.75 160.00 14.5 19.45 14.5 18.2 136,000 1,356,0000.41
680,000 172,000 2 2 1.25 1.35 165.00 17.7 22.05 17.7 21.75 -4,000 52,0000.08
1,628,000 100,000 1.5 1.5 0.95 1.05 170.00 22.3 28.25 22.3 27.25 8,000 388,0000.24
76,000 8,000 0.9 0.9 0.7 0.7 175.00 32.5 32.5 29.4 29.4 -8,000 8,0000.11
416,000 108,000 0.8 0.8 0.5 0.55 180.00 36.5 37.15 36.2 36.85 64,000 100,0000.24
88,000 8,000 0.35 0.4 0.35 0.4 190.00no data
108,000 -4,000 0.3 0.45 0.3 0.45 200.00 50.2 0 4,0000.04
28,000 0 0.6 220.00no data
4,000 0 0.1 245.00 95.1 0 8,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.5 0.5 0.5 0.5 12,000 12,000
120.00 0.95 1.1 0.6 0.6 116,000 188,000
125.00 1.65 1.7 1.15 1.2 20,000 24,000
4,000 0 17 130.00 2 2 1.3 1.6 276,000 756,000189
12,000 12,000 15.25 15.25 14.85 14.85 135.00 0.55 2.95 0.55 1.9 52,000 212,00017.67
68,000 -12,000 11.8 13 9.7 11.55 140.00 3.85 3.85 2.3 2.65 -84,000 1,312,00019.29
184,000 -52,000 7.8 9.5 6.5 7.9 145.00 5.4 5.4 3.65 4 120,000 416,0002.26
2,192,000 748,000 5.35 6.5 4.45 5.45 150.00 8.3 8.3 5.5 6.35 152,000 2,632,0001.2
940,000 124,000 3.55 4.45 3.05 3.75 155.00 9 11.7 8.5 9.6 12,000 460,0000.49
2,884,000 804,000 2.4 3.05 2.2 2.75 160.00 12.6 15.4 12.6 13.75 112,000 1,220,0000.42
508,000 76,000 2.1 2.2 1.75 2 165.00 17.9 18.5 17.65 17.65 24,000 56,0000.11
1,528,000 156,000 1.3 1.65 1.2 1.3 170.00 20.8 24.35 20.8 22.2 232,000 380,0000.25
68,000 40,000 1.15 1.25 0.9 0.95 175.00 28.7 28.7 28.7 28.7 4,000 16,0000.24
308,000 8,000 0.85 0.95 0.7 0.75 180.00 32 32 32 32 4,000 36,0000.12
80,000 4,000 0.55 0.55 0.5 0.55 190.00no data
112,000 -20,000 0.45 0.45 0.4 0.4 200.00 50.2 50.2 50.2 50.2 4,000 4,0000.04
28,000 -4,000 0.25 0.6 0.25 0.6 220.00no data
4,000 4,000 0.1 0.1 0.1 0.1 245.00 95.1 95.1 95.1 95.1 4,000 8,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.9 1.5 0.9 1.15 72,000 72,000
125.00 1.25 1.25 1.25 1.25 4,000 4,000
4,000 4,000 17 17 17 17 130.00 0.6 2.55 0.6 2.15 460,000 480,000120
135.00 1 3.8 0.75 3.2 160,000 160,000
80,000 64,000 16.55 16.55 9 9.7 140.00 1.9 5.75 1.55 4.5 740,000 1,396,00017.45
236,000 236,000 7.6 8.15 6.5 7.1 145.00 3 8.2 2.4 6.8 260,000 296,0001.25
1,444,000 1,188,000 9.2 11.85 4.3 5.45 150.00 4.2 11.6 3.9 9.05 744,000 2,480,0001.72
816,000 488,000 6.15 8.35 3.1 3.9 155.00 7.75 15 6.1 11.45 140,000 448,0000.55
2,080,000 856,000 4.75 5.75 2.2 2.9 160.00 10.6 18.5 9 15.8 196,000 1,108,0000.53
432,000 192,000 3.1 4.1 1.55 2.1 165.00 13.65 22.9 12.75 21.55 16,000 32,0000.07
1,372,000 288,000 2.6 3 1.35 1.65 170.00 18.65 26.1 16.7 23.05 32,000 148,0000.11
28,000 16,000 1.75 2.1 1.05 1.15 175.00 22.1 22.9 22.1 22.1 8,000 12,0000.43
300,000 -36,000 1.55 1.7 0.5 0.85 180.00 26 28.3 26 27.1 4,000 32,0000.11
76,000 4,000 0.95 1.1 0.5 0.6 190.00no data
132,000 64,000 0.9 1 0.35 0.45 200.00no data
32,000 -4,000 0.25 0.25 0.25 0.25 220.00no data
245.00 97.3 97.3 97.3 97.3 4,000 4,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 1 1 0.8 0.8 12,000 20,000
16,000 4,000 16.5 16.5 16.5 16.5 140.00 1.6 1.85 1.45 1.75 228,000 656,00041
145.00 2.55 2.7 2.5 2.5 36,000 36,000
256,000 176,000 10.05 10.05 9.05 9.25 150.00 3.6 4.55 3.6 4.25 236,000 1,736,0006.78
328,000 212,000 7.3 9.5 6.45 6.65 155.00 6.55 7.45 6.25 6.75 124,000 308,0000.94
1,224,000 324,000 5.5 5.95 4.6 4.7 160.00 9.5 10.45 9.2 9.75 100,000 912,0000.75
240,000 80,000 4 4.05 3.1 3.5 165.00 13.75 13.75 13.25 13.3 -4,000 16,0000.07
1,084,000 320,000 3.2 3.2 2.45 2.6 170.00 15.6 17.85 15.6 17.5 28,000 116,0000.11
12,000 8,000 1.8 2.25 1.8 2.15 175.00 20 20 20 20 4,000 4,0000.33
336,000 -4,000 2 2 1.45 1.6 180.00 26.5 26.5 25.75 25.75 12,000 28,0000.08
72,000 4,000 1.2 1.2 1.2 1.2 190.00no data
68,000 0 2.2 200.00no data
36,000 0 1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
12,000 8,000 17.05 18.15 17.05 18.05 140.00 1.8 1.85 1.5 1.6 -40,000 428,00035.67
80,000 16,000 10.05 10.5 9.7 9.7 150.00 4.95 4.95 4.05 4.15 112,000 1,500,00018.75
116,000 84,000 7.35 8 6.9 6.95 155.00 6 6.6 6 6.4 84,000 184,0001.59
900,000 108,000 5.5 6.05 5.2 5.3 160.00 10.1 10.2 9.15 9.65 20,000 812,0000.9
160,000 48,000 4.3 4.45 3.7 3.85 165.00 13.1 13.25 12.75 12.75 12,000 20,0000.13
764,000 148,000 3.2 3.45 2.75 2.8 170.00 18 18 18 18 0 88,0000.12
4,000 4,000 2.25 2.25 2.25 2.25 175.00no data
340,000 52,000 1.95 2 1.5 1.6 180.00 25.5 0 16,0000.05
68,000 0 1.35 1.7 1.35 1.7 190.00no data
68,000 0 2.2 200.00no data
36,000 0 1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
4,000 4,000 16.2 18.35 16.05 16.05 140.00 1.5 2.25 1.5 2 180,000 468,000117
64,000 40,000 11.1 11.35 9.5 9.6 150.00 4.25 5.4 4 4.95 200,000 1,388,00021.69
32,000 32,000 6.75 7.95 6.75 7.35 155.00 6.95 8.55 5.9 7.2 32,000 100,0003.13
792,000 164,000 6.5 7 5.35 5.5 160.00 9.95 11.45 8.95 10.45 76,000 792,0001
112,000 44,000 3.5 4.55 3.5 4.3 165.00 13.25 13.25 13.25 13.25 0 8,0000.07
616,000 172,000 3.6 4.2 2.9 3.05 170.00 17.2 19 16.8 17.2 8,000 88,0000.14
288,000 36,000 2.8 3.5 1.75 1.85 180.00 25.15 25.5 25.15 25.5 8,000 16,0000.06
68,000 4,000 1.05 1.5 1.05 1.5 190.00no data
68,000 0 0.95 2.2 0.95 2.2 200.00no data
36,000 -8,000 0.75 1 0.75 1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.3 1.5 1.25 1.4 80,000 288,000
24,000 20,000 14.1 14.1 11.5 11.5 150.00 3.1 4.15 3.1 3.9 180,000 1,188,00049.5
155.00 5 6.8 5 5.8 44,000 68,000
628,000 316,000 9 9 6.45 7.25 160.00 7 9.05 7 8.9 252,000 716,0001.14
68,000 44,000 7.7 7.7 5.2 5.55 165.00 10.1 10.75 10.1 10.75 4,000 8,0000.12
444,000 136,000 5.55 5.55 3.55 3.95 170.00 14.1 16.05 14.1 15.75 24,000 80,0000.18
252,000 116,000 2.95 3 2.1 2.35 180.00 22.65 24.25 22.65 24.25 8,000 8,0000.03
64,000 -24,000 2.1 2.1 1.45 1.45 190.00no data
68,000 0 1 1 1 1 200.00no data
44,000 0 0.3 0.3 0.3 0.3 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.2 1.2 1.1 1.2 16,000 208,000
4,000 0 14.1 150.00 3.2 3.4 2.75 2.95 -32,000 1,008,000252
155.00 4.5 0 24,000
312,000 -4,000 9.7 10.5 8.6 9.95 160.00 7.1 7.4 6.1 6.6 -20,000 464,0001.49
24,000 8,000 7.4 7.8 7.1 7.8 165.00 25 0 4,0000.17
308,000 60,000 5.65 6.1 4.85 5.8 170.00 13 13 11.65 12.55 4,000 56,0000.18
136,000 28,000 3.6 3.7 2.75 3.3 180.00no data
88,000 0 2.25 190.00no data
68,000 0 1.3 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.2 1.35 1.2 1.35 -4,000 192,000
4,000 0 14.1 150.00 3.05 3.35 3 3.25 36,000 1,040,000260
155.00 4.5 0 24,000
316,000 72,000 10.6 11.5 9.45 9.5 160.00 7.35 7.4 6.75 7.25 88,000 484,0001.53
16,000 0 7.6 7.6 7.5 7.5 165.00 25 0 4,0000.25
248,000 36,000 6.7 7.05 5.3 5.5 170.00 12.3 13.25 12.3 13.15 20,000 52,0000.21
108,000 12,000 4 4 3.25 3.25 180.00no data
88,000 0 2.25 190.00no data
68,000 0 1.3 1.3 1.3 1.3 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.55 1.55 1.45 1.45 -8,000 196,000
4,000 0 14.1 150.00 3.4 3.4 3.05 3.25 -40,000 1,004,000251
155.00 4.5 4.5 4.5 4.5 -4,000 24,000
244,000 64,000 11.25 11.25 10.25 10.75 160.00 7.25 7.25 6.55 6.75 64,000 396,0001.62
16,000 0 8.5 8.5 8.2 8.2 165.00 25 0 4,0000.25
212,000 24,000 6.6 6.75 6.35 6.55 170.00 12.9 13.55 12.9 13.55 -4,000 32,0000.15
96,000 12,000 4 4.2 4 4 180.00no data
88,000 32,000 2.5 2.9 2.25 2.25 190.00no data
68,000 4,000 1.9 2.1 1.9 2.1 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.65 1.65 1.5 1.6 -8,000 204,000
4,000 0 14.1 150.00 3.7 3.75 3.4 3.45 -44,000 1,044,000261
155.00 5.1 0 28,000
180,000 4,000 14.4 14.4 9.45 10.75 160.00 7.7 7.75 7 7 8,000 332,0001.84
16,000 8,000 8.45 8.45 8.3 8.4 165.00 25 0 4,0000.25
188,000 20,000 7.35 7.35 5.95 6.5 170.00 13.1 13.15 12.3 12.3 8,000 36,0000.19
84,000 20,000 9.95 9.95 3.35 3.75 180.00no data
56,000 0 2.05 2.2 1 2.2 190.00no data
64,000 4,000 1 1 1 1 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.85 1.85 1.65 1.7 -24,000 212,000
4,000 0 14.1 150.00 3.9 3.95 3.3 3.7 -76,000 1,088,000272
155.00 5.1 5.1 5.1 5.1 0 28,000
176,000 -4,000 9.85 10.95 9.85 10.95 160.00 7.85 7.85 7.15 7.6 8,000 324,0001.84
8,000 8,000 12.15 12.15 8.85 8.85 165.00 25 25 25 25 4,000 4,0000.5
168,000 4,000 6.25 6.6 5.95 5.95 170.00 12.5 12.5 12.5 12.5 4,000 28,0000.17
64,000 4,000 3.6 3.7 3.6 3.7 180.00no data
56,000 16,000 1.9 2.05 1.9 2 190.00no data
60,000 0 1.3 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 1.95 2 1.95 1.95 0 236,000
4,000 0 14.1 150.00 4.7 4.7 3.9 3.95 -20,000 1,164,000291
155.00 5.5 5.9 5.5 5.9 0 28,000
180,000 28,000 9.3 10.1 9.3 10.1 160.00 8.2 8.35 7.7 8.25 -4,000 316,0001.76
164,000 12,000 6.2 6.2 5.65 6 170.00 14 14 13.5 13.5 8,000 24,0000.15
60,000 -4,000 3.4 3.75 3.4 3.75 180.00no data
40,000 8,000 2.8 2.8 2.6 2.6 190.00no data
60,000 0 1.3 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 12.35 12.35 1.95 1.95 0 236,000
4,000 0 14.1 150.00 4.2 4.35 3.7 4.3 -40,000 1,184,000296
155.00 6.75 6.75 6.7 6.7 4,000 28,000
152,000 8,000 10.15 11.05 8.65 11.05 160.00 7.6 8.9 7.6 8.55 0 320,0002.11
152,000 4,000 6.2 6.2 5.45 5.55 170.00 16 0 16,0000.11
64,000 20,000 3.6 3.6 3.15 3.15 180.00no data
32,000 0 2.05 190.00no data
60,000 4,000 1.3 1.3 1.3 1.3 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2 2 1.85 1.85 -8,000 236,000
4,000 0 14.1 150.00 4.35 4.45 3.85 4 -20,000 1,224,000306
155.00 8.6 8.6 5.75 7.4 8,000 24,000
144,000 4,000 9.4 10.2 9.4 9.9 160.00 8.35 8.65 7.85 8.45 4,000 320,0002.22
148,000 0 6 6 5.75 5.75 170.00 16 0 16,0000.11
44,000 24,000 3.75 3.75 3.6 3.75 180.00no data
32,000 0 2.05 2.05 2.05 2.05 190.00no data
56,000 -4,000 1.95 1.95 1.95 1.95 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2 2 1.7 1.8 -4,000 244,000
4,000 0 14.1 150.00 4.05 4.2 3.6 4.05 -212,000 1,244,000311
155.00 5 5 5 5 8,000 16,000
140,000 0 9.8 11.3 9.7 9.7 160.00 8 8.45 7.3 8.3 -16,000 316,0002.26
148,000 12,000 5.75 6.6 5.75 5.95 170.00 16 0 16,0000.11
20,000 8,000 3.25 3.7 3.25 3.3 180.00no data
32,000 4,000 2.4 2.4 2.4 2.4 190.00no data
60,000 4,000 2.05 2.05 2.05 2.05 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2.25 2.25 1.85 1.95 -24,000 248,000
4,000 0 14.1 150.00 4.9 4.95 4.2 4.3 -140,000 1,456,000364
155.00 4.5 0 8,000
140,000 -20,000 8.2 10.25 8.15 9.85 160.00 9.9 9.9 8.5 8.5 -24,000 332,0002.37
136,000 16,000 5 6.15 4.95 5.9 170.00 16 0 16,0000.12
12,000 8,000 2 3.2 2 3.2 180.00no data
28,000 0 6 190.00no data
56,000 0 1.95 1.95 1.95 1.95 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2.35 2.5 2.35 2.4 -16,000 272,000
4,000 4,000 14.1 14.1 14.1 14.1 150.00 5.05 5.25 4.95 5.1 -8,000 1,596,000399
155.00 4.5 0 8,000
160,000 8,000 7.45 7.95 7.35 7.95 160.00 10.15 10.75 9.75 10.1 -4,000 356,0002.23
120,000 8,000 4.45 4.8 4.4 4.8 170.00 16 0 16,0000.13
4,000 0 14 180.00no data
28,000 0 6 190.00no data
56,000 0 2 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2.6 2.6 2.45 2.5 40,000 288,000
150.00 5.15 5.45 5.15 5.35 64,000 1,604,000
155.00 4.5 0 8,000
152,000 24,000 8.45 8.45 7.4 7.4 160.00 10.3 10.55 10.2 10.55 32,000 360,0002.37
112,000 20,000 5.35 5.35 4.4 4.4 170.00 16 0 16,0000.14
4,000 0 14 180.00no data
28,000 0 6 190.00no data
56,000 0 2 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2.45 2.6 2.45 2.6 4,000 248,000
150.00 5 5.3 4.8 5.25 -8,000 1,540,000
155.00 4.5 0 8,000
128,000 12,000 9.2 9.2 7.95 8.2 160.00 9.75 10.1 9.75 10.05 12,000 328,0002.56
92,000 24,000 6.1 6.1 5.15 5.2 170.00 16 0 16,0000.17
4,000 0 14 180.00no data
28,000 12,000 6 6 6 6 190.00no data
56,000 0 2 200.00no data
44,000 0 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2.3 2.65 2.3 2.55 40,000 244,000
150.00 4.95 5.25 4.95 5.1 52,000 1,548,000
155.00 4.5 0 8,000
116,000 12,000 8.65 9.3 8.65 8.75 160.00 10 10.1 9.9 10.1 12,000 316,0002.72
68,000 4,000 5.8 5.9 5.15 5.15 170.00 16 0 16,0000.24
4,000 0 14 180.00no data
16,000 0 7 190.00no data
56,000 0 2 200.00no data
44,000 4,000 0.75 0.75 0.75 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0 8,000
140.00 2.65 2.8 2.65 2.75 32,000 204,000
150.00 5.1 5.3 4.9 5 44,000 1,496,000
155.00 4.5 0 8,000
104,000 16,000 10 10 9.45 9.5 160.00 9.35 9.7 8.95 9.45 28,000 304,0002.92
64,000 20,000 6.5 6.5 5.6 5.75 170.00 16 16 15.95 16 16,000 16,0000.25
4,000 0 14 180.00 45 0 4,0001
16,000 0 7 190.00no data
56,000 12,000 2 2 2 2 200.00no data
40,000 0 0.75 0.75 0.75 0.75 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 0.5 0.5 0.5 0.5 -4,000 8,000
140.00 3.5 3.5 3 3 36,000 172,000
150.00 6.15 6.15 5.1 5.35 -52,000 1,452,000
155.00 4.5 0 8,000
88,000 16,000 9.05 10.2 8.9 9.95 160.00 10 10.05 9.55 9.6 -16,000 276,0003.14
44,000 24,000 5.95 6.5 5.4 6.5 170.00no data
4,000 0 14 180.00 45 0 4,0001
16,000 0 7 190.00no data
44,000 0 2.25 200.00no data
40,000 4,000 1 1 0.3 0.3 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 2 2.4 2 2.4 8,000 12,000
140.00 3.5 3.6 3.35 3.4 16,000 136,000
150.00 6.4 6.9 6.35 6.4 24,000 1,504,000
155.00 4.5 0 8,000
72,000 40,000 9 9.5 8.85 9.4 160.00 11.9 12 11.2 11.8 56,000 292,0004.06
20,000 0 6.05 6.05 6.05 6.05 170.00no data
4,000 0 14 180.00 45 0 4,0001
16,000 0 7 190.00no data
44,000 0 2.25 200.00no data
36,000 4,000 1 1 1 1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 2 2 2 2 4,000 4,000
140.00 5.95 5.95 3.4 3.5 0 120,000
150.00 6.6 6.75 6.05 6.7 36,000 1,480,000
155.00 4.5 0 8,000
32,000 16,000 10.35 10.5 10.05 10.05 160.00 12 12 10.95 11.45 12,000 236,0007.38
20,000 16,000 7.85 7.85 6.6 6.6 170.00no data
4,000 0 14 180.00 45 0 4,0001
16,000 0 7 190.00no data
44,000 24,000 2 2.25 2 2.25 200.00no data
32,000 4,000 1.05 1.1 1.05 1.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3 3.3 3 3.3 0 120,000
150.00 5.9 6.5 5.5 6.5 56,000 1,444,000
155.00 4.5 0 8,000
16,000 16,000 10.65 10.65 10.45 10.55 160.00 9.5 11.8 9.5 11.75 28,000 224,00014
4,000 4,000 7.25 7.25 7.25 7.25 170.00no data
4,000 0 14 180.00 45 0 4,0001
16,000 0 7 190.00no data
20,000 4,000 2 3 2 2.5 200.00no data
28,000 4,000 1.5 1.5 1.2 1.2 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 7.85 7.85 3.6 3.6 0 120,000
150.00 7.2 7.2 6.25 6.35 16,000 1,388,000
155.00 4.5 0 8,000
160.00 11.3 11.3 11 11 4,000 196,000
4,000 0 14 180.00 45 0 4,0001
16,000 0 7 190.00no data
16,000 0 6.25 200.00no data
24,000 4,000 1.3 1.3 1.2 1.2 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3.5 4.8 3.5 4.25 16,000 120,000
150.00 6.5 8.9 6.5 6.9 68,000 1,372,000
155.00 4.5 0 8,000
160.00 11 12.4 11 11.4 20,000 192,000
4,000 0 14 180.00 45 45 45 45 4,000 4,0001
16,000 0 7 190.00no data
16,000 0 6.25 200.00no data
20,000 0 1.65 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.7 3.5 2.7 3.4 16,000 104,000
150.00 4.5 6 4.5 5.6 156,000 1,304,000
155.00 4.5 0 8,000
160.00 8.5 10 8.5 9.7 60,000 172,000
4,000 0 14 180.00no data
16,000 0 7 190.00no data
16,000 0 6.25 200.00no data
20,000 8,000 1.65 1.65 1.65 1.65 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.2 2.3 2.1 2.3 8,000 88,000
150.00 3.8 4.5 3.8 4.45 4,000 1,148,000
155.00 4.5 0 8,000
160.00 7.4 7.9 7.4 7.9 0 112,000
4,000 0 14 180.00no data
16,000 0 7 7 7 7 190.00no data
16,000 0 6.25 200.00no data
12,000 0 2.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.95 2 1.9 2 -12,000 80,000
150.00 4.05 4.15 3.65 4.1 -160,000 1,144,000
155.00 4.5 4.5 4.5 4.5 4,000 8,000
160.00 7.4 7.4 7.4 7.4 0 112,000
4,000 0 14 180.00no data
16,000 0 8 190.00no data
16,000 0 6.25 200.00no data
12,000 0 2.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.4 2.4 2.35 2.35 -8,000 92,000
150.00 4.7 5.3 4.2 4.25 -44,000 1,304,000
155.00 7 0 4,000
160.00 7.45 0 112,000
4,000 0 14 180.00no data
16,000 0 8 190.00no data
16,000 0 6.25 6.25 6.25 6.25 200.00no data
12,000 0 2.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.6 2.6 2.6 2.6 -4,000 100,000
150.00 4 4.5 4 4.45 -16,000 1,348,000
155.00 7 0 4,000
160.00 7.45 7.45 7.45 7.45 0 112,000
4,000 0 14 180.00no data
16,000 0 8 190.00no data
16,000 4,000 8 8 8 8 200.00no data
12,000 0 2.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.8 2.8 2.25 2.25 -4,000 104,000
150.00 5.1 5.1 4.2 4.4 -108,000 1,364,000
155.00 7 0 4,000
160.00 7.2 7.6 7.2 7.55 12,000 112,000
4,000 0 14 180.00no data
16,000 4,000 8 8 8 8 190.00no data
12,000 12,000 8.25 8.25 5 5 200.00no data
12,000 8,000 3.95 3.95 2.05 2.1 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.55 2.95 2.55 2.95 12,000 108,000
150.00 4.6 5.5 4.25 5.25 364,000 1,472,000
155.00 7 7 7 7 0 4,000
160.00 6.7 9 6.7 9 20,000 100,000
4,000 0 14 180.00no data
12,000 0 6.5 6.5 5.5 5.5 190.00no data
4,000 0 4 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.5 2.6 2.45 2.55 36,000 96,000
150.00 5 5.55 4.5 4.6 992,000 1,108,000
155.00 4.4 0 4,000
160.00 10 10 7.6 8.2 28,000 80,000
4,000 4,000 32 32 14 14 180.00no data
12,000 0 10.95 190.00no data
4,000 0 4 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 2.7 2.8 2.5 2.5 0 60,000
150.00 4.5 4.9 4.5 4.9 12,000 116,000
155.00 4.4 4.4 4.4 4.4 4,000 4,000
160.00 8 8 8 8 4,000 52,000
12,000 0 10.95 190.00no data
4,000 0 4 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 3.15 3.3 3 3 12,000 60,000
150.00 6.5 6.7 5.1 5.35 36,000 104,000
160.00 9.5 10.5 8.5 8.7 40,000 48,000
12,000 0 10.95 190.00no data
4,000 4,000 4 4 4 4 220.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 4 4 4 4 4,000 48,000
150.00 6 7 6 6.95 28,000 68,000
160.00 10 0 8,000
12,000 4,000 10.95 10.95 10.95 10.95 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 4.1 4.1 4.1 4.1 0 44,000
150.00 7.6 7.6 7.1 7.2 -4,000 40,000
160.00 10 10 10 10 4,000 8,000
8,000 4,000 11 11 11 11 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 4.75 5.25 4.5 4.5 32,000 44,000
150.00 8 8.8 8 8.1 40,000 44,000
160.00 15 0 4,000
4,000 0 4.8 4.8 4.8 4.8 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 5.5 0 12,000
150.00 9 9 9 9 4,000 4,000
160.00 15 0 4,000
4,000 4,000 11.95 11.95 11.95 11.95 190.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 6 6 5.5 5.5 12,000 12,000
160.00 15 15 15 15 4,000 4,000