info@tamealps.com +91 94145 70283

Info Edge (India) Limited (NAUKRI) 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 5250.00 5349.00 5204.90 5301.70 1.67% 431776 22869.38 40.78
30 Jul 2021 5220.85 5277.25 5182.00 5214.80 0.11% 444423 23179.90 54.25
29 Jul 2021 5258.85 5287.70 5187.35 5208.90 -0.88% 361282 18904.41 45.63
28 Jul 2021 5230.00 5268.00 5080.00 5255.30 1.44% 502662 26072.59 39.52
27 Jul 2021 5101.00 5214.35 5100.00 5180.80 1.86% 693909 35768.26 46.92
26 Jul 2021 5175.00 5179.95 5011.00 5085.95 -1.10% 867199 43893.54 50.06
23 Jul 2021 5258.00 5359.75 5120.00 5142.55 -1.58% 1379814 72280.46 19.90
22 Jul 2021 5250.00 5253.95 5155.40 5225.35 0.67% 338726 17611.77 36.71
20 Jul 2021 5140.00 5219.95 5066.95 5190.70 1.33% 383996 19784.00 29.12
19 Jul 2021 5100.00 5170.00 5018.00 5122.75 0.40% 332799 16973.70 23.33
16 Jul 2021 5232.00 5268.00 5080.00 5102.55 -2.08% 402208 20749.18 28.67
15 Jul 2021 5229.00 5270.75 5180.00 5210.70 0.08% 300194 15646.78 25.20
14 Jul 2021 5157.00 5239.85 5157.00 5206.50 0.96% 508243 26433.05 18.24
13 Jul 2021 5430.00 5430.00 5132.30 5156.95 -4.50% 1159753 60260.52 23.77
12 Jul 2021 5431.90 5432.90 5375.00 5400.15 0.34% 239267 12920.00 21.33
09 Jul 2021 5380.00 5449.00 5365.00 5381.90 0.08% 362042 19543.07 14.77
08 Jul 2021 5417.50 5515.00 5330.00 5377.40 0.84% 1087206 58768.58 13.31
07 Jul 2021 5411.00 5441.90 5301.00 5332.55 -1.42% 419271 22438.90 31.90
06 Jul 2021 5499.85 5568.95 5384.05 5409.40 -1.23% 662422 36129.61 18.02
05 Jul 2021 5485.00 5629.00 5423.55 5476.65 2.08% 1642250 90692.18 17.39
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 4600 4600 4541 4541 9 1,000 0% INF%
31 May, 2021 4503.35 4503.35 4424.9 4426.6 16 2,625 -2.52% 162.5% Fresh Short
01 Jun, 2021 4471.2 4471.2 4471.2 4471.2 2 2,500 1.01% -5.26% Short Covering
02 Jun, 2021 4514.85 4638 4484.3 4594 8 2,500 2.75% 0%
03 Jun, 2021 4673.85 4673.85 4619.7 4619.7 6 2,875 0.56% 15%
04 Jun, 2021 4680 4680 4638 4638 6 2,625 0.4% -10.53%
07 Jun, 2021 4665.9 4750 4638 4750 11 2,750 2.41% 4.76% Fresh Long
08 Jun, 2021 4740 4750 4714.15 4714.15 8 3,500 -0.75% 27.27%
09 Jun, 2021 4720 4728.2 4648.4 4696.65 7 3,375 -0.37% -3.85%
10 Jun, 2021 4762.45 4762.45 4733 4747.6 5 3,250 1.08% -4% Short Covering
11 Jun, 2021 4770.35 4770.35 4770 4770 3 3,000 0.47% -9.09%
14 Jun, 2021 4690 4760 4690 4760 3 3,125 -0.21% 4.17%
15 Jun, 2021 4836.5 4960 4833.05 4951.35 26 3,625 4.02% 16% Fresh Long
16 Jun, 2021 5014.65 5051.7 4918 4948.55 12 4,500 -0.06% 24.14%
17 Jun, 2021 4948.55 4998.8 4902.9 4998.8 12 4,750 1.02% 5.56% Fresh Long
18 Jun, 2021 5068.65 5068.65 4909.75 5060 28 5,125 1.22% 7.89% Fresh Long
21 Jun, 2021 5000 5042.2 4750 5028.95 38 4,875 -0.61% -5.41%
22 Jun, 2021 4910.4 4999 4900 4905 30 6,000 -2.46% 23.08% Fresh Short
23 Jun, 2021 4955.85 4955.85 4830 4841.2 19 7,500 -1.3% 25% Fresh Short
24 Jun, 2021 4822 4854.15 4771.65 4824.55 28 8,750 -0.34% 16.67%
25 Jun, 2021 4815 5003.6 4814.55 4988.15 39 10,375 3.39% 18.57% Fresh Long
28 Jun, 2021 4987.7 5048.4 4965 5020.85 33 11,125 0.66% 7.23%
29 Jun, 2021 5017.65 5018.95 4962.8 4987.65 16 10,875 -0.66% -2.35%
30 Jun, 2021 5030.7 5030.7 4965 4965.1 13 11,250 -0.45% 3.45%
01 Jul, 2021 5058.6 5392.45 5042.2 5361.3 203 10,875 7.98% -3.57% Short Covering
02 Jul, 2021 5305.2 5418.4 5255.25 5405.2 116 10,875 0.82% 0%
05 Jul, 2021 5512.65 5648 5475.45 5513.6 161 14,375 2.01% 32.18% Fresh Long
06 Jul, 2021 5554.05 5582.65 5430.1 5449.95 80 14,375 -1.15% 0%
07 Jul, 2021 5450 5480 5355 5384.2 62 16,375 -1.21% 13.91% Fresh Short
08 Jul, 2021 5485.9 5545.65 5248 5412.4 122 18,625 0.52% 13.74%
09 Jul, 2021 5421.2 5478.35 5420 5430.25 44 19,250 0.33% 3.36%
12 Jul, 2021 5450 5470 5430.05 5442.5 51 21,375 0.23% 11.04%
13 Jul, 2021 5367.55 5370 5166.6 5195.2 299 36,375 -4.54% 70.18% Fresh Short
14 Jul, 2021 5208.3 5275 5200.3 5246.85 138 37,125 0.99% 2.06%
15 Jul, 2021 5268 5295 5212 5252.45 163 40,250 0.11% 8.42%
16 Jul, 2021 5255.5 5302.65 5119.25 5145.9 301 53,125 -2.03% 31.99% Fresh Short
19 Jul, 2021 5101.1 5224.05 5055 5157.9 386 72,625 0.23% 36.71%
20 Jul, 2021 5157.9 5233.2 5096.15 5213.15 400 87,750 1.07% 20.83% Fresh Long
22 Jul, 2021 5299.85 5299.85 5190.05 5251.15 476 103,000 0.73% 17.38%
23 Jul, 2021 5300 5382 5150.05 5169.45 2789 218,250 -1.56% 111.89% Fresh Short
26 Jul, 2021 5162.95 5162.95 5030 5108.8 2841 346,125 -1.17% 58.59% Fresh Short
26 Jul, 2021 5162.95 5162.95 5030 5108.8 2841 346,125 0% 58.59%
27 Jul, 2021 5150.05 5222 5115.3 5187 3543 486,625 1.53% 40.59% Fresh Long
28 Jul, 2021 5207.55 5281.05 5090 5267.25 5068 738,500 1.55% 51.76% Fresh Long
29 Jul, 2021 5281.6 5300.75 5201 5222.6 3590 908,250 -0.85% 22.99%
30 Jul, 2021 5246.95 5297.75 5205.2 5238.05 2118 921,625 0.3% 1.47%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 6.4 6.95 5 6 -375 1,375
4500.00 20.65 27.1 17.25 18.8 375 19,250
4600.00 40 0 250
125 0 569.75 4700.00 27.75 33.95 27.1 31.1 0 1,75014
4800.00 53.25 60.2 40 44.4 8,250 17,625
125 0 300 4900.00 63.95 82 58.85 65.3 6,000 8,37567
8,250 125 347.1 347.1 320 320 5000.00 111.75 111.95 82.3 91.75 5,250 25,6253.11
5,250 250 295 305 260 287.05 5100.00 140.9 149.4 117.1 125.3 1,000 7,3751.4
19,875 4,375 237.25 260 202.5 211.55 5200.00 190 199.15 158.55 173.65 5,000 12,3750.62
33,625 8,750 180 213 159.4 168.25 5300.00 244.95 251.25 211.35 226.55 625 8,3750.25
13,125 5,625 140 172.05 126.2 129.8 5400.00no data
49,000 3,500 103.55 137.8 95 101.9 5500.00 371.4 375.2 366.45 369 500 7,3750.15
6,500 2,125 111.85 111.85 74.9 79.35 5600.00no data
3,125 1,000 75 82 57 62.75 5700.00no data
10,750 2,750 53.85 70.8 42.6 47.3 5800.00no data
22,250 7,250 38 48.65 25.65 29.05 6000.00no data
250 0 80 6300.00no data
875 375 12.15 19 10 10.05 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 6 0 1,750
4500.00 26 35 21 23.2 11,250 18,875
4600.00 40 0 250
125 0 569.75 4700.00 30 40 24 40 250 1,75014
4800.00 45 63.5 45 57.1 2,375 9,375
125 0 300 4900.00 66.15 84 65 81.45 1,375 2,37519
8,125 -375 350 350 320 330 5000.00 87.45 115 86.15 106.55 4,375 20,3752.51
5,000 -750 290.05 310 261.15 273.1 5100.00 135 150.15 120 145.15 2,000 6,3751.28
15,500 3,500 245.9 265.55 205.85 219.2 5200.00 174.15 198.95 162.75 189.15 3,125 7,3750.48
24,875 6,625 209.95 236.8 163 172.2 5300.00 235 250 204 241.55 1,875 7,7500.31
7,500 1,625 162.65 174.25 125.8 134.15 5400.00no data
45,500 6,875 135.05 142 94 103.5 5500.00 350 365 340 365 6,375 6,8750.15
4,375 2,250 92.25 95 70.95 80.4 5600.00no data
2,125 2,000 56.6 63 56.6 60.9 5700.00no data
8,000 3,250 65 65 41 46.7 5800.00no data
15,000 5,875 40.85 42.15 25 30.3 6000.00no data
250 0 80 6300.00no data
500 0 35 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 6 0 1,750
4500.00 30 38.5 23.05 25.3 250 7,625
4600.00 40 0 250
125 -125 569.75 569.75 569.75 569.75 4700.00 22.6 22.6 21.3 21.3 250 1,50012
4800.00 66 85 51 51 1,250 7,000
125 0 300 4900.00 100 120 62.15 66.15 875 1,0008
8,500 -3,875 309.6 394.5 258.35 364.85 5000.00 132.95 174.6 90 97.15 -1,250 16,0001.88
5,750 -125 245.6 305 219.7 297.05 5100.00 161 234.95 135.1 135.1 1,250 4,3750.76
12,000 6,000 207.95 252 180.05 245.15 5200.00 220.05 273.3 161.25 168.45 2,625 4,2500.35
18,250 625 148.95 206 140 198 5300.00 299.95 300 195 203.3 1,875 5,8750.32
5,875 1,750 133.3 166.3 111 162.7 5400.00no data
38,625 10,250 93.3 135.5 90 130.15 5500.00 482.7 482.7 438.45 438.45 250 5000.01
2,125 250 70 98 70 98 5600.00no data
125 0 50 5700.00no data
4,750 625 58 65 58 61.5 5800.00no data
9,125 2,250 39 46 30.05 40.85 6000.00no data
250 0 80 6300.00no data
500 125 35 35 35 35 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 6 0 1,750
4500.00 27.35 35 25 29.95 125 7,375
4600.00 40 40 40 40 -125 250
250 250 501.05 501.05 501 501 4700.00 57 57 41 43.4 -250 1,2505
4800.00 75.95 86.25 59.1 66 1,000 5,750
125 0 300 4900.00 100 100 100 100 0 1251
12,375 -2,125 309.7 322 278.9 310.35 5000.00 154.05 157.35 110.15 122.85 -3,750 17,2501.39
5,875 -1,250 256.45 269.8 230 259.05 5100.00 205 205 161 162.75 -250 3,1250.53
6,000 2,625 219 223.3 183.5 208.95 5200.00 232.05 256.35 218.55 220.05 1,375 1,6250.27
17,625 2,125 156.05 177 139.4 164.15 5300.00 320.95 320.95 260 267.25 3,250 4,0000.23
4,125 500 137.75 140 113.05 127.6 5400.00no data
28,375 0 100.05 111 86.4 99.85 5500.00 432.7 432.7 432.7 432.7 -125 2500.01
1,875 1,625 80 90 68.15 72.6 5600.00no data
125 125 50 50 50 50 5700.00no data
4,125 -125 59.95 59.95 36.1 40.05 5800.00no data
6,875 625 35 48.5 30 38.25 6000.00no data
250 0 80 6300.00no data
375 250 15 15 15 15 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 6 0 1,750
4500.00 35.5 40 30.1 32.1 4,500 7,250
4600.00 50 50 45 50 250 375
4700.00 83 83 75 81 1,375 1,500
4800.00 120.05 120.05 85 88.45 4,125 4,750
125 0 300 300 300 300 4900.00 155.05 155.05 140.5 140.5 125 1251
14,500 8,000 323 323 238.3 278.45 5000.00 171.6 205 160 164.2 9,875 21,0001.45
7,125 4,000 290 290 210 238.2 5100.00 240 264.45 204.65 232.2 375 3,3750.47
3,375 3,000 242.1 242.1 170 189.75 5200.00 307.55 307.55 307.55 307.55 125 2500.07
15,500 3,875 203.15 203.15 133.6 156.05 5300.00 379.1 389.6 379.1 379.65 -125 7500.05
3,625 1,750 175 175 115 123.3 5400.00no data
28,375 8,500 147 148 87.2 98.5 5500.00 532.15 532.15 487.55 487.55 375 3750.01
250 0 125 5600.00no data
4,250 2,125 80 80 35.05 53.7 5800.00no data
6,250 1,875 40.5 45 26 35.55 6000.00no data
250 0 80 6300.00no data
125 125 15 15 15 15 6500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 15 15 6 6 -125 1,750
4500.00 42.95 42.95 31 35.5 750 2,750
4600.00 57 0 125
4700.00 75 0 125
4800.00 90 100 90 100 250 625
125 0 380 4900.00no data
6,500 2,875 475 475 334.95 337.65 5000.00 106.65 169.05 104 163.4 5,875 11,1251.71
3,125 1,875 397.3 407.75 287.65 290.45 5100.00 221.4 223.55 160 211.85 2,375 3,0000.96
375 375 288.4 288.4 250 250 5200.00 260.85 320 260.85 320 125 1250.33
11,625 8,000 282.2 335.4 200.7 208.9 5300.00 275 325 269.95 325 875 8750.08
1,875 1,875 235.05 240 170 175 5400.00no data
19,875 11,375 189.95 229.65 142 147.05 5500.00no data
250 125 186.15 186.15 114.95 125 5600.00no data
2,125 2,000 116.55 116.55 79.9 80 5800.00no data
4,375 3,375 80 81 52 55.4 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 11.25 11.25 11.25 11.25 -125 1,875
4500.00 34 36 26.15 36 -125 2,000
4600.00 57 0 125
4700.00 75 0 125
4800.00 90 0 375
125 0 380 4900.00no data
3,625 -125 474.95 474.95 385.15 406.75 5000.00 130 170.05 124.7 155.05 1,500 5,2501.45
1,250 375 333 348.45 325 345.25 5100.00 200 216.7 200 200 625 6250.5
3,625 875 240.8 266.2 220 248.15 5300.00no data
8,500 500 159.35 188.35 159.35 172.5 5500.00no data
125 0 100 5600.00no data
125 0 100 5800.00no data
1,000 375 46.8 62.05 46.8 61.55 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 0 375
3900.00 20 0 125
4000.00 10 10 10 10 0 2,000
4500.00 40 40 39 39 125 2,125
4600.00 57 0 125
4700.00 75 0 125
4800.00 90 0 375
125 0 380 4900.00no data
3,750 125 336.6 365.85 336.6 351.25 5000.00 182.75 182.75 160 160 -250 3,7501
875 -125 270 332 270 325 5100.00no data
2,750 1,500 208.15 250 190 246.9 5300.00no data
8,000 1,125 152.05 180 119.55 161.95 5500.00no data
125 125 100 100 100 100 5600.00no data
125 0 100 5800.00no data
625 125 69.95 69.95 65 65 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 10 10 10 10 0 375
3900.00 20 0 125
4000.00 19.3 0 2,000
4500.00 40 41 40 41 125 2,000
4600.00 57 0 125
4700.00 75 0 125
4800.00 90 0 375
125 0 380 4900.00no data
3,625 625 342.7 342.7 338.45 338.5 5000.00 188.15 189 174.45 187 -250 4,0001.1
1,000 1,000 300 330 286.95 300 5100.00no data
1,250 500 200 240 200 225 5300.00no data
6,875 1,375 142.2 168.35 140 152.05 5500.00no data
125 125 100 100 100 100 5800.00no data
500 0 80 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 20 21 19 19.3 -500 2,000
4500.00 44.95 0 1,875
4600.00 57 57 57 57 125 125
4700.00 75 75 75 75 125 125
4800.00 90 90 90 90 250 375
125 0 380 4900.00no data
3,000 875 377.7 377.7 320.6 348.35 5000.00 161.95 185 161.95 181.15 3,125 4,2501.42
750 0 267.65 267.65 200.45 213.9 5300.00no data
5,500 1,375 200 200 135.5 143.9 5500.00no data
500 0 80 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 21.15 21.15 20 20 250 2,500
4500.00 44.95 0 1,875
4800.00 81 81 81 81 125 125
125 0 380 4900.00no data
2,125 -125 403.3 440.5 403.3 440.5 5000.00 159.6 160.55 151 151 375 1,1250.53
750 375 275 275 274.15 275 5300.00no data
4,125 -125 200.35 206.55 188.7 203.75 5500.00no data
500 250 80 80 80 80 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 23 24.05 23 24 125 2,250
4500.00 29.8 44.95 29.8 44.95 375 1,875
125 0 380 4900.00no data
2,250 250 470.7 470.7 422.35 422.35 5000.00 190.1 190.1 164.6 167.5 375 7500.33
375 250 305 305 295.05 295.05 5300.00no data
4,250 625 208.9 230.6 200.65 209.05 5500.00no data
250 0 100 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 19.45 19.5 19.45 19.5 0 2,125
4500.00 55 61.95 45 49.45 1,375 1,500
125 0 380 4900.00no data
2,000 0 650.75 5000.00 180 190.1 180 186.7 375 3750.19
125 0 330.05 5300.00no data
3,625 1,125 247.75 247.75 198.15 208.9 5500.00no data
250 0 105.55 105.55 100 100 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 28 0 2,125
4500.00 85 0 125
125 0 380 4900.00no data
2,000 0 650.75 5000.00no data
125 0 330.05 5300.00no data
2,500 250 306.6 324.85 300 300 5500.00no data
250 0 163.9 163.9 163.9 163.9 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 24 28 24 28 0 2,125
4500.00 85 0 125
125 0 380 4900.00no data
2,000 0 650.75 5000.00no data
125 0 330.05 5300.00no data
2,250 0 320 320 299.55 299.55 5500.00no data
250 0 145 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 20 20 20 20 125 2,125
4500.00 85 0 125
125 0 380 4900.00no data
2,000 0 650.75 5000.00no data
125 0 330.05 5300.00no data
2,250 -750 306.2 330 299.35 310.05 5500.00no data
250 0 160 160 137.95 145 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 22.95 0 2,000
4500.00 85 0 125
125 0 380 4900.00no data
2,000 0 650.75 5000.00no data
125 0 330.05 5300.00no data
3,000 -125 318.8 318.8 260.9 277.55 5500.00no data
250 0 173.5 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 22.95 22.95 22.5 22.95 -500 2,000
4500.00 85 0 125
125 0 380 4900.00no data
2,000 0 650.75 5000.00no data
125 0 330.05 5300.00no data
3,125 375 413.6 413.6 305.75 305.75 5500.00no data
250 0 173.35 173.5 173.35 173.5 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 0 125
4000.00 22.05 23.95 22 23.95 -250 2,500
4500.00 85 0 125
125 0 380 4900.00no data
2,000 -250 663.2 703.15 649.9 650.75 5000.00no data
125 0 330.05 5300.00no data
2,750 1,375 356.2 438.25 349 350 5500.00no data
250 250 185 185 175 175 6000.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 20 20 20 20 0 125
4000.00 26.25 26.25 22 23.25 -250 2,750
4500.00 85 0 125
125 0 380 4900.00no data
2,250 0 550 550 550 550 5000.00no data
125 125 315.55 330.05 315.55 330.05 5300.00no data
1,375 375 259.95 306.9 235.95 306.9 5500.00no data
250 0 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 20 20 20 20 -125 3,000
4500.00 85 0 125
125 0 380 4900.00no data
2,250 -125 400 547.95 400 547.95 5000.00no data
1,000 1,000 192 292.1 192 290 5500.00no data
250 250 60 80 60 80 6300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 34 0 3,125
4500.00 85 0 125
125 0 380 4900.00no data
2,375 1,125 325 330.7 314 315.75 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 34 0 3,125
4500.00 85 85 85 85 125 125
125 0 380 4900.00no data
1,250 125 358 358 325 340.2 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 35.95 35.95 34 34 0 3,125
125 0 380 4900.00no data
1,125 125 357.5 357.5 357.5 357.5 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 35 35 31 31 -750 3,125
125 0 380 4900.00no data
1,000 250 275 332.9 275 332.9 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 42 42 42 42 0 3,875
125 0 380 4900.00no data
750 125 250 250.05 250 250.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 45 45 45 45 0 3,875
125 0 380 4900.00no data
625 0 320.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 46.05 0 3,875
125 0 380 4900.00no data
625 125 320.05 320.05 320.05 320.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 50 50.05 46.05 46.05 125 3,875
125 125 380 380 380 380 4900.00no data
500 125 365 365 365 365 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 40.5 0 125
4000.00 54.25 54.25 54.25 54.25 -250 3,750
375 0 350.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 41 41 40 40.5 -250 125
4000.00 45 0 4,000
375 125 350.05 350.05 350.05 350.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 51 0 375
4000.00 42 45 42 45 -375 4,000
250 125 360.05 360.05 360.05 360.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 51 0 375
4000.00 47.05 47.05 42 42.5 -1,250 4,375
125 125 350.05 350.05 350.05 350.05 5000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 51 0 375
4000.00 65 65 57 57 -125 5,625
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 51 0 375
4000.00 60 61.5 59.95 60.4 0 5,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 43 0 375
3900.00 52 52 50 51 -250 375
4000.00 62 62 60 60 -250 5,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 45 46 43 43 125 375
3900.00 61 0 625
4000.00 64.95 68.9 60 60 -250 6,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 82 0 250
3900.00 61 0 625
4000.00 68.95 69 63 68.9 -250 6,250
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 82 0 250
3900.00 61 0 625
4000.00 80.5 80.5 69 69.75 -1,250 6,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 82 0 250
3900.00 67.55 67.55 61 61 -125 625
4000.00 85.15 89 75 75 -375 7,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 82 0 250
3900.00 99 0 750
4000.00 85.5 88 77.05 85.15 -625 8,125
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 82 0 250
3900.00 99 0 750
4000.00 114 115 91 99.6 -1,750 8,750
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 82 0 250
3900.00 99 99 99 99 -125 750
4000.00 115 126 115 115.6 375 10,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3800.00 80 82 80 82 250 250
3900.00 101 106 100 103.75 875 875
4000.00 127 137.9 120 134.65 10,125 10,125