info@tamealps.com +91 94145 70283

Nippon Life India Asset Management Limited (NAM-INDIA) 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 406.00 411.50 401.45 409.05 1.16% 1612688 6569.47 31.33
03 Aug 2021 402.30 406.00 398.00 404.35 0.99% 1034088 4151.54 52.50
02 Aug 2021 404.05 405.65 398.00 400.40 0.33% 1153460 4620.56 59.79
30 Jul 2021 400.75 406.35 396.90 399.10 -0.41% 1526596 6115.31 60.58
29 Jul 2021 399.50 403.35 392.20 400.75 0.73% 928318 3700.27 38.71
28 Jul 2021 388.00 401.50 386.00 397.85 2.10% 1739865 6887.68 29.69
27 Jul 2021 401.00 403.00 386.70 389.65 -1.93% 1119637 4400.66 31.41
26 Jul 2021 401.20 409.25 396.00 397.30 -1.11% 1234325 4953.06 28.63
23 Jul 2021 400.00 414.05 398.75 401.75 1.04% 2350609 9546.24 32.59
22 Jul 2021 405.00 405.15 395.05 397.60 -0.08% 1150652 4603.37 24.48
20 Jul 2021 406.80 422.70 394.80 397.90 -1.84% 4010617 16303.90 13.75
19 Jul 2021 414.00 420.90 400.50 405.35 -3.17% 3060902 12584.03 21.75
16 Jul 2021 398.30 439.35 397.20 418.60 5.61% 13005295 55192.43 11.56
15 Jul 2021 388.40 401.00 384.40 396.35 2.63% 2713384 10712.27 27.32
14 Jul 2021 378.90 391.90 378.85 386.20 1.59% 1513555 5864.58 22.94
13 Jul 2021 382.70 383.70 377.35 380.15 -0.12% 483270 1839.99 42.75
12 Jul 2021 379.00 382.55 374.00 380.60 0.73% 889233 3367.66 38.94
09 Jul 2021 378.00 378.85 372.15 377.85 0.07% 665927 2501.60 31.39
08 Jul 2021 375.65 391.60 373.30 377.60 0.52% 3776801 14473.54 20.21
07 Jul 2021 371.45 377.00 368.00 375.65 1.13% 756658 2825.43 44.10
06 Jul 2021 376.80 381.40 370.10 371.45 -1.10% 1092811 4107.44 36.51
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 351.15 0 0 0% NAN%
31 May, 2021 357.45 370.45 357.45 370.45 7 11,200 5.5% INF% Fresh Long
01 Jun, 2021 372 372 372 372 1 12,800 0.42% 14.29%
02 Jun, 2021 372 372 372 372 1 12,800 0% 0%
03 Jun, 2021 0 0 0 372 0 12,800 0% 0%
04 Jun, 2021 366 367.45 365.2 367.45 4 16,000 -1.22% 25% Fresh Short
07 Jun, 2021 375 376.55 375 376.55 2 14,400 2.48% -12.5% Short Covering
08 Jun, 2021 379.4 379.4 379.4 379.4 1 14,400 0.76% 0%
09 Jun, 2021 374.5 374.5 371.75 373.35 6 22,400 -1.59% 55.56% Fresh Short
10 Jun, 2021 373.35 385 373.35 384.05 6 22,400 2.87% 0%
11 Jun, 2021 380.75 380.75 378.55 378.55 2 22,400 -1.43% 0%
14 Jun, 2021 374.05 374.05 374.05 374.05 1 22,400 -1.19% 0%
15 Jun, 2021 0 0 0 374.05 0 22,400 0% 0%
16 Jun, 2021 373.1 373.1 373.1 373.1 1 22,400 -0.25% 0%
17 Jun, 2021 362 362 362 362 1 24,000 -2.98% 7.14% Fresh Short
18 Jun, 2021 0 0 0 362 0 24,000 0% 0%
21 Jun, 2021 0 0 0 362 0 24,000 0% 0%
22 Jun, 2021 365.6 365.6 364 364 2 24,000 0.55% 0%
23 Jun, 2021 359 362.6 359 362.6 3 25,600 -0.38% 6.67%
24 Jun, 2021 363.05 363.1 363.05 363.1 2 27,200 0.14% 6.25%
25 Jun, 2021 363 367.2 363 365.6 7 30,400 0.69% 11.76%
28 Jun, 2021 365.6 370.35 365.5 369.2 7 28,800 0.98% -5.88%
29 Jun, 2021 365.5 369 365.5 369 10 35,200 -0.05% 22.22%
30 Jun, 2021 369.3 373.5 369.3 370.8 13 27,200 0.49% -41.67%
01 Jul, 2021 372.1 374.8 372.1 374.35 4 28,800 0.96% 5.88%
02 Jul, 2021 372 374.5 372 374.5 4 28,800 0.04% 0%
05 Jul, 2021 376.5 378.3 374.65 378.3 4 30,400 1.01% 5.56% Fresh Long
06 Jul, 2021 378.85 378.85 378.85 378.85 1 32,000 0.15% 5.26%
07 Jul, 2021 375.35 379.55 375.35 379.35 6 30,400 0.13% -5.56%
08 Jul, 2021 381.1 393.5 380 380.8 25 44,800 0.38% 47.37%
09 Jul, 2021 376.65 380.45 375.25 380.45 10 41,600 -0.09% -8.33%
12 Jul, 2021 378.9 383.6 378.75 383.6 11 43,200 0.83% 3.85%
13 Jul, 2021 382.4 382.4 382.3 382.3 2 41,600 -0.34% -4%
14 Jul, 2021 384.9 392.45 384.9 389.05 14 41,600 1.77% 0%
15 Jul, 2021 387 403 387 399.5 64 65,600 2.69% 57.69% Fresh Long
16 Jul, 2021 404.55 440.95 403.45 421.5 375 195,200 5.51% 197.56% Fresh Long
19 Jul, 2021 418.1 422.45 402.35 408 202 195,200 -3.2% 0%
20 Jul, 2021 411.15 422 397.5 400.85 418 526,400 -1.75% 169.67% Fresh Short
22 Jul, 2021 406 406.05 398.55 399.85 170 529,600 -0.25% 0.61%
23 Jul, 2021 403.95 416.45 401.4 404.2 405 710,400 1.09% 34.14% Fresh Long
26 Jul, 2021 402 410.5 397.75 399.3 802 1,340,800 -1.21% 88.74% Fresh Short
26 Jul, 2021 402 410.5 397.75 399.3 802 1,340,800 0% 88.74%
27 Jul, 2021 405.1 405.1 388.75 391.6 632 1,580,800 -1.93% 17.9% Fresh Short
28 Jul, 2021 388.25 402.45 388.2 399.5 1038 2,102,400 2.02% 33% Fresh Long
29 Jul, 2021 400.95 403.5 393.05 401.15 1041 2,579,200 0.41% 22.68%
30 Jul, 2021 400.05 407.15 398.1 400.25 713 2,742,400 -0.22% 6.33%
02 Aug, 2021 401.75 406 400.05 401.7 522 2,915,200 0.36% 6.3%
03 Aug, 2021 401.7 406.65 399.45 405.25 555 2,979,200 0.88% 2.2%
04 Aug, 2021 405.55 412.8 401.85 410.65 1374 3,040,000 1.33% 2.04% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.2 0 8,000
1,600 0 33 370.00 2.55 2.55 2.55 2.55 -1,600 11,2007
380.00 4.05 5.15 4.05 5 -1,600 56,000
1,600 0 13.9 390.00 7.55 8.15 6.4 7 -1,600 32,00020
1,600 0 20.1 395.00no data
198,400 -41,600 18 22.6 15.15 20.75 400.00 11 13.05 9.25 10.35 20,800 96,0000.48
6,400 0 14.85 18.8 14.85 17.2 405.00no data
200,000 94,400 13.3 17.45 11 15.75 410.00 15.85 15.85 14.5 15.45 6,400 6,4000.03
17,600 16,000 11 14 11 13.55 415.00no data
388,800 177,600 9 13 7.5 11.4 420.00 25.05 0 1,6000
20,800 8,000 7.05 11 6.5 9.5 425.00no data
107,200 41,600 5.9 9.75 5.35 8.2 430.00no data
73,600 54,400 4.1 6.8 4.1 5.8 440.00no data
142,400 80,000 3.5 5.25 3.25 4.05 450.00no data
3,200 0 0.2 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.2 0 8,000
1,600 0 33 370.00 3.1 3.1 3.1 3.1 -1,600 12,8008
380.00 5.95 6 5.45 6 8,000 57,600
1,600 0 13.9 390.00 8.85 9.45 8.55 8.55 0 33,60021
1,600 0 20.1 395.00no data
240,000 -22,400 16.45 17.5 13.75 16.95 400.00 14 14 11.8 11.8 -1,600 75,2000.31
6,400 4,800 16.85 16.85 14.85 14.85 405.00no data
105,600 20,800 11 12.85 10.05 12.35 410.00no data
1,600 0 8.45 415.00no data
211,200 9,600 7.75 9.1 6.85 8.65 420.00 25.05 0 1,6000.01
12,800 1,600 12 12 12 12 425.00no data
65,600 14,400 5.05 6.25 4.85 5.9 430.00no data
19,200 1,600 3.6 4.35 3.5 4.1 440.00no data
62,400 4,800 3.5 3.5 2 2 450.00no data
3,200 0 0.2 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.2 2.2 2.2 2.2 0 8,000
1,600 0 33 370.00 3.2 3.6 3.15 3.5 1,600 14,4009
380.00 6.1 6.1 5 5.25 20,800 49,600
1,600 0 13.9 390.00 9 9 8.55 8.85 0 33,60021
1,600 0 20.1 395.00no data
262,400 27,200 15.75 17 14.45 15.3 400.00 11.9 13.5 11.9 13 1,600 76,8000.29
1,600 0 12.55 405.00no data
84,800 16,000 12.4 12.5 10.5 11.05 410.00no data
1,600 0 8.45 415.00no data
201,600 9,600 8 9.05 7.05 7.55 420.00 25.05 0 1,6000.01
11,200 0 22 425.00no data
51,200 1,600 6.35 6.35 4.7 5.25 430.00no data
17,600 1,600 3.5 3.5 3.5 3.5 440.00no data
57,600 4,800 3 3 2.5 2.5 450.00no data
3,200 1,600 2.1 2.1 0.2 0.2 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 2.5 2.5 0.35 0.35 3,200 8,000
1,600 0 33 370.00 3.75 4.35 3.45 4.35 1,600 12,8008
380.00 7 7 5.9 6.15 11,200 28,800
1,600 0 13.9 390.00 11.2 11.25 8.95 10.25 6,400 33,60021
1,600 0 20.1 395.00no data
235,200 -43,200 14 18.7 13.65 14.6 400.00 15.25 15.25 11.85 14.4 9,600 75,2000.32
1,600 0 12.55 405.00no data
68,800 9,600 10.8 14 10.05 10.4 410.00no data
1,600 -1,600 10.75 10.75 8.45 8.45 415.00no data
192,000 19,200 8.65 10.45 6.5 7.2 420.00 25.05 0 1,6000.01
11,200 0 22 425.00no data
49,600 3,200 5.5 7.2 5.2 5.2 430.00no data
16,000 0 4.15 4.2 3.55 3.55 440.00no data
52,800 9,600 4 4.25 3.9 3.9 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 1.75 1.75 1.65 1.65 0 4,800
1,600 0 33 370.00 5.6 5.65 4.45 4.45 8,000 11,2007
380.00 8.4 10.5 7.05 7.05 3,200 17,600
1,600 0 13.9 390.00 14.1 14.1 10.3 10.35 6,400 27,20017
1,600 0 20.1 20.1 20.1 20.1 395.00no data
278,400 88,000 18 18.4 13.5 17 400.00 15.15 19 14.5 14.95 6,400 65,6000.24
1,600 1,600 12.55 12.55 12.55 12.55 405.00no data
59,200 9,600 14.2 14.2 10.1 12.55 410.00no data
3,200 0 14 415.00no data
172,800 80,000 12 12 7.05 8.9 420.00 25.05 0 1,6000.01
11,200 0 22 425.00no data
46,400 4,800 7.4 7.4 5.2 6.45 430.00no data
16,000 12,800 3.5 4.75 3.5 4.75 440.00no data
43,200 3,200 3.95 4 3.3 3.9 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 3.7 4.75 3.7 4.75 3,200 4,800
1,600 0 33 370.00 7 7 6.8 6.8 3,200 3,2002
380.00 10 10.45 8.3 8.3 3,200 14,400
1,600 0 13.9 13.9 13.9 13.9 390.00 15.45 27.6 13.1 13.1 4,800 20,80013
1,600 1,600 14.55 18.65 14.55 18.65 395.00no data
190,400 116,800 11.05 18.8 11 16.7 400.00 20.2 20.2 16 16.45 1,600 59,2000.31
49,600 28,800 11.95 14.3 10.1 12.9 410.00no data
3,200 0 14 415.00no data
92,800 1,600 6.5 10.8 6.5 9.8 420.00 25.05 25.05 25.05 25.05 1,600 1,6000.02
11,200 0 22 425.00no data
41,600 0 4.9 7.25 4.85 6.75 430.00no data
3,200 1,600 6.1 6.1 4.75 5 440.00no data
40,000 3,200 4.4 4.4 3.5 3.85 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
1,600 0 33 370.00no data
380.00 10.1 11.05 10.1 10.2 6,400 11,200
1,600 1,600 15.7 15.7 15.7 15.7 390.00 11.65 14.85 11.65 14.85 6,400 16,00010
73,600 22,400 16.9 16.95 11 11.8 400.00 15.85 19.75 15.8 18.45 4,800 57,6000.78
20,800 1,600 10.65 10.65 7.95 8 410.00no data
3,200 0 14 415.00no data
91,200 9,600 9.25 9.25 5.5 5.9 420.00no data
11,200 0 22 425.00no data
41,600 1,600 7.15 7.15 3.9 3.9 430.00no data
1,600 0 12.7 440.00no data
36,800 0 3.05 3.05 3 3 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
1,600 0 33 370.00no data
380.00 11.4 0 4,800
390.00 10.65 11.2 10.65 11.2 6,400 9,600
51,200 17,600 18.7 23 16 16.1 400.00 14.25 16.5 12.4 16 19,200 52,8001.03
19,200 8,000 15.6 15.6 11.8 11.8 410.00no data
3,200 0 14 415.00no data
81,600 24,000 11.9 13.75 8.7 9 420.00no data
11,200 0 22 425.00no data
40,000 11,200 9 9.5 6.7 6.9 430.00no data
1,600 0 12.7 440.00no data
36,800 6,400 5.1 5.5 3.5 3.9 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
1,600 1,600 33 33 33 33 370.00no data
380.00 11.4 0 4,800
390.00 9.75 9.75 9.75 9.75 3,200 3,200
33,600 4,800 21 26.5 9.15 18.55 400.00 16.3 16.3 11.35 13.25 0 33,6001
11,200 3,200 21 21 14.5 14.5 410.00no data
3,200 3,200 17 17 14 14 415.00no data
57,600 32,000 12 16.65 11 11.3 420.00no data
11,200 0 22 425.00no data
28,800 9,600 10.5 10.5 9 9 430.00no data
1,600 0 12.7 440.00no data
30,400 6,400 6.5 7.6 5 5 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
380.00 11.4 0 4,800
28,800 8,000 22.25 22.25 17.75 18.9 400.00 15.7 17.5 15.05 17.5 6,400 33,6001.17
8,000 0 14 410.00no data
25,600 8,000 11.7 12.5 10.75 10.9 420.00no data
11,200 0 22 425.00no data
19,200 0 9.55 9.55 9.1 9.1 430.00no data
1,600 0 12.7 440.00no data
24,000 3,200 5.35 6.35 5.35 5.95 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
380.00 11.4 0 4,800
20,800 6,400 22.5 22.5 15.4 19.7 400.00 11.25 19 11.25 14.6 0 27,2001.31
8,000 6,400 20.75 20.75 14 14 410.00no data
17,600 11,200 15.3 15.5 10.75 11.9 420.00no data
11,200 0 22 425.00no data
19,200 1,600 10.55 14.1 7.25 7.65 430.00no data
1,600 0 12.7 440.00no data
20,800 11,200 10 10 5 5 450.00no data
1,600 0 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
380.00 11.4 11.4 11.4 11.4 1,600 4,800
14,400 -1,600 29.35 29.4 29.35 29.4 400.00 12.05 16.5 11 15.35 17,600 27,2001.89
1,600 1,600 16 16 16 16 410.00no data
6,400 -1,600 16.55 16.55 16.55 16.55 420.00no data
11,200 0 22 425.00no data
17,600 16,000 16.75 16.75 10.65 10.65 430.00no data
1,600 1,600 12.7 12.7 12.7 12.7 440.00no data
9,600 3,200 16.25 16.25 10 10 450.00no data
1,600 1,600 5 5 5 5 490.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
380.00 10 0 3,200
16,000 1,600 23 45.35 22.7 35.2 400.00 10 13 10 13 9,600 9,6000.6
8,000 8,000 23.1 30 23.1 24.5 420.00no data
11,200 11,200 28 29 22 22 425.00no data
1,600 1,600 17 25.2 17 20.05 430.00no data
6,400 6,400 20 23.05 14 14 450.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
380.00 10 10 10 10 3,200 3,200
14,400 1,600 13.75 22.7 13.75 19.4 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
12,800 8,000 12 18.9 12 18.9 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 0 1,600
4,800 3,200 15.65 15.65 13.55 13.55 400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
350.00 7 7 7 7 1,600 1,600
1,600 1,600 18 18 18 18 400.00no data