info@tamealps.com +91 94145 70283
 

Nestle India Limited (NESTLEIND) 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
23 Sep 2022 18591.00 18656.20 18450.05 18495.90 -0.76% 35842 6637.33 57.70
22 Sep 2022 18649.90 18835.00 18580.55 18638.30 -0.06% 77931 14584.48 68.27
21 Sep 2022 18616.00 18889.40 18591.05 18649.90 0.18% 46299 8663.80 45.58
20 Sep 2022 18810.00 18920.00 18575.10 18616.65 -0.79% 83800 15694.74 62.50
19 Sep 2022 18496.25 18840.00 18267.30 18765.25 1.96% 53631 9997.64 52.72
16 Sep 2022 19008.90 19009.00 18340.55 18404.20 -3.18% 116163 21486.97 73.01 High delivery volume with negative change
15 Sep 2022 19194.00 19257.05 18977.75 19009.00 -0.52% 33455 6380.29 56.75
14 Sep 2022 18871.00 19234.35 18870.95 19108.75 0.24% 61601 11785.79 60.96
13 Sep 2022 18970.50 19266.50 18970.00 19063.65 0.50% 51146 9772.81 67.75
12 Sep 2022 19051.55 19159.95 18890.10 18968.20 -0.44% 43560 8294.07 67.92
09 Sep 2022 19370.00 19370.00 18990.80 19051.25 -0.38% 48434 9281.48 52.85
08 Sep 2022 19201.00 19277.00 19005.00 19123.75 -0.29% 54647 10441.20 62.58
07 Sep 2022 19041.90 19307.05 19015.00 19179.30 0.72% 55736 10694.68 56.00
06 Sep 2022 19260.70 19308.00 18945.05 19041.90 -1.13% 59370 11324.73 47.92
05 Sep 2022 19500.00 19582.65 19227.00 19259.70 -1.54% 49724 9618.16 60.21
02 Sep 2022 19752.30 19848.00 19530.00 19561.80 -0.87% 31241 6142.42 43.78
01 Sep 2022 19700.00 20050.00 19574.60 19732.95 -0.97% 79062 15616.55 58.93
30 Aug 2022 19660.00 19995.00 19660.00 19925.85 1.42% 109751 21826.98 72.93 High delivery volume with positive change
29 Aug 2022 19400.00 19759.00 19285.10 19646.35 0.61% 48462 9521.18 48.16
26 Aug 2022 19540.00 19666.05 19428.00 19528.10 0.01% 27989 5473.16 51.08
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 0 0 0 17697.1 0 0 0% NAN%
04 Jul, 2022 0 0 0 17697.1 0 0 0% NAN%
05 Jul, 2022 0 0 0 17697.1 0 0 0% NAN%
06 Jul, 2022 18400 18400 18400 18400 5 200 3.97% INF% Fresh Long
07 Jul, 2022 0 0 0 18400 0 200 0% 0%
08 Jul, 2022 0 0 0 18400 0 200 0% 0%
11 Jul, 2022 18545.05 18545.05 18545.05 18545.05 1 240 0.79% 20%
12 Jul, 2022 0 0 0 18545.05 0 240 0% 0%
13 Jul, 2022 0 0 0 18545.05 0 240 0% 0%
14 Jul, 2022 18438 18438 18438 18438 1 200 -0.58% -25%
15 Jul, 2022 18837.45 18837.45 18720.45 18781.75 4 280 1.86% 40% Fresh Long
18 Jul, 2022 18974.65 18974.65 18787.25 18787.25 3 360 0.03% 28.57%
19 Jul, 2022 18609.75 18609.75 18435.65 18435.65 4 400 -1.87% 11.11% Fresh Short
20 Jul, 2022 0 0 0 18435.65 0 400 0% 0%
21 Jul, 2022 18806.8 18850 18806.8 18850 3 400 2.25% 0%
22 Jul, 2022 19150 19150 19042.95 19042.95 2 400 1.02% 0%
25 Jul, 2022 18840.25 18840.25 18840.25 18840.25 1 400 -1.06% 0%
26 Jul, 2022 18650.05 18670 18410 18670 15 600 -0.9% 50%
27 Jul, 2022 18500 18770 18500 18682.85 12 800 0.07% 33.33%
28 Jul, 2022 18682.85 19450 18640 19140.45 25 1,120 2.45% 40% Fresh Long
29 Jul, 2022 19350 19552.9 19134.3 19491 19 1,320 1.83% 17.86% Fresh Long
01 Aug, 2022 19428.95 19530.85 19299.9 19439.15 39 1,920 -0.27% 45.45%
02 Aug, 2022 19026 19629.3 19026 19560.1 67 2,600 0.62% 35.42%
03 Aug, 2022 19611.9 19641.3 19381 19534.85 24 3,120 -0.13% 20%
04 Aug, 2022 19579.85 19990 19536.95 19966.9 96 4,960 2.21% 58.97% Fresh Long
05 Aug, 2022 19945 20140.85 19890.2 20053.55 65 5,960 0.43% 20.16%
08 Aug, 2022 19991.95 20000 19754.5 19854.35 78 6,880 -0.99% 15.44%
10 Aug, 2022 20251.45 20251.45 19702 19879.95 95 7,800 0.13% 13.37%
11 Aug, 2022 19893.95 20042.35 19806.8 19834.75 63 9,040 -0.23% 15.9%
12 Aug, 2022 19818.9 19818.9 19567.8 19699.45 92 10,080 -0.68% 11.5%
16 Aug, 2022 19862.6 20000 19788.95 19842 157 10,640 0.72% 5.56%
17 Aug, 2022 19834.55 19976.55 19834.55 19906.1 118 13,280 0.32% 24.81%
18 Aug, 2022 19853.6 19871.1 19610.05 19699.05 323 18,280 -1.04% 37.65% Fresh Short
19 Aug, 2022 19655.55 19790 19503.05 19586.6 676 31,240 -0.57% 70.9%
22 Aug, 2022 19536 19726.35 19468.4 19565.25 3027 119,640 -0.11% 282.97%
23 Aug, 2022 19586.35 19779.95 19373.8 19724.35 2759 191,880 0.81% 60.38%
24 Aug, 2022 19750 19791.35 19456.9 19763.3 2584 258,120 0.2% 34.52%
25 Aug, 2022 19700.2 19889.55 19563.5 19639.85 2479 296,200 -0.62% 14.75%
26 Aug, 2022 19699.6 19783.45 19561.8 19638.8 601 296,360 -0.01% 0.05%
29 Aug, 2022 19591.95 19849.3 19483.1 19749.45 1308 299,680 0.56% 1.12%
30 Aug, 2022 19873.95 20061.05 19769.2 20021.3 1390 301,040 1.38% 0.45% Fresh Long
01 Sep, 2022 20019.65 20075.2 19634.05 19787.25 1976 309,000 -1.17% 2.64% Fresh Short
02 Sep, 2022 19791.85 19907 19603 19633.75 1192 301,040 -0.78% -2.72%
05 Sep, 2022 19563.05 19613 19340.05 19372.55 1287 307,240 -1.33% 2.06% Fresh Short
06 Sep, 2022 19359.85 19414.1 19050.7 19149.4 1379 310,800 -1.15% 1.16% Fresh Short
07 Sep, 2022 19310 19349.95 19086 19269.4 1222 309,120 0.63% -0.55%
08 Sep, 2022 19342.95 19343 19053.95 19194.55 1176 306,680 -0.39% -0.8%
09 Sep, 2022 19334.4 19394.8 19090 19147.2 1080 305,640 -0.25% -0.34%
12 Sep, 2022 19131.65 19231.6 18986.05 19061.3 1018 301,560 -0.45% -1.37%
13 Sep, 2022 19079.65 19358.7 19047.7 19154.95 1562 292,120 0.49% -3.34%
14 Sep, 2022 19013.05 19271.95 19006.5 19154.3 1190 290,200 -0% -0.67%
15 Sep, 2022 19175.5 19286.6 19005.05 19046.85 806 287,080 -0.56% -1.1%
16 Sep, 2022 19030.15 19030.15 18416.85 18477.95 2474 291,960 -2.99% 1.7% Fresh Short
19 Sep, 2022 18430.25 18867.45 18343 18777.7 1502 288,960 1.62% -1.05% Short Covering
20 Sep, 2022 18802.45 18987 18650 18675.5 1541 284,200 -0.54% -1.7%
21 Sep, 2022 18582 18922.6 18582 18695.1 959 284,560 0.1% 0.13%
22 Sep, 2022 18746.25 18894.8 18650.35 18708.15 1780 278,160 0.07% -2.36%
23 Sep, 2022 18677.9 18690 18502.95 18556.05 1022 270,320 -0.81% -2.99%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 10.75 0 80
17500.00 19.95 19.95 6 10.8 -40 2,480
17750.00 15.55 0 1,080
280 0 578.3 578.3 578.3 578.3 18000.00 50 50 32.35 35.65 240 9,28033.14
18250.00 70 0 2,040
2,480 640 300 300 205 242.55 18500.00 155 190 155 171.65 -720 6,2802.53
1,680 600 212.6 212.6 121.6 159.9 18750.00 280 330 280 330 40 9600.57
13,000 2,960 115 139.95 63 92.7 19000.00 496.35 574.1 462.35 551.55 -240 4,4400.34
2,720 160 65 76 48.2 63.7 19250.00 621.25 0 5200.19
9,760 -1,360 40.05 50 24.5 38.95 19500.00 965.9 965.9 940 940 -40 1,3600.14
2,920 -80 33.05 45 29.7 37.55 19750.00 1150 1150 1125 1125 -40 5600.19
18,360 -1,640 20.05 26.05 14.6 21.9 20000.00 1120 0 8000.04
160 0 23.65 20250.00no data
7,480 600 12.1 14.15 8.9 10.3 20500.00no data
1,240 0 40 20750.00no data
16,160 -3,360 3.1 3.1 3.1 3.1 21000.00no data
280 0 33.3 21250.00no data
4,600 -160 5.9 5.95 4.5 5.05 21500.00no data
4,600 -360 1.9 3.05 1 1 22000.00no data
40 0 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 10.75 0 80
17500.00 19.95 19.95 19.95 19.95 40 2,520
17750.00 25.15 34.9 15.55 15.55 0 1,080
280 40 730.65 750.8 730.65 750.8 18000.00 59.35 59.35 24 34.75 -400 9,04032.29
18250.00 55.45 75 40 70 80 2,040
1,840 -160 382 471 324 349.45 18500.00 175.45 197.25 90 143.25 0 7,0003.8
1,080 -320 280 348.65 192.2 212.6 18750.00 258.55 258.55 103.65 219.25 80 9200.85
10,040 960 171.05 202 115 122.9 19000.00 427 429.8 310.4 412.95 -160 4,6800.47
2,560 -960 113.1 126.4 75 78.8 19250.00 594.7 621.25 504.55 621.25 -40 5200.2
11,120 -480 69.25 80 46.2 50.4 19500.00 850.7 850.75 710.8 710.8 -80 1,4000.13
3,000 -240 39.9 45.5 31 37.7 19750.00 628 0 6000.2
20,000 -720 29.95 35.9 22 26.35 20000.00 1120 0 8000.04
160 40 26.3 26.3 23.65 23.65 20250.00no data
6,880 -200 17.1 18.35 11.55 12.8 20500.00no data
1,240 0 40 20750.00no data
19,520 -1,040 14.85 15.95 13.5 13.5 21000.00no data
280 0 33.3 21250.00no data
4,760 -80 6.2 8.95 6.2 7.5 21500.00no data
4,960 -320 3 3 1.5 1.9 22000.00no data
40 0 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 10.75 0 80
17500.00 32 32 17.7 19.8 -120 2,480
17750.00 41.05 48.8 24.6 27.95 0 1,080
240 80 900.1 950 778.05 778.05 18000.00 42.5 60 42 49.85 -720 9,44039.33
18250.00 100 100 100 100 0 1,960
2,000 -400 385.55 533.2 380 381.65 18500.00 135 187.25 98.65 175.45 -560 7,0003.5
1,400 -40 297.65 361.7 249.7 257.75 18750.00 254.1 295 215 295 -80 8400.6
9,080 -920 189.85 247 161.35 171 19000.00 385.9 413.65 338.3 413.65 -240 4,8400.53
3,520 -320 126.1 175.65 113.05 113.1 19250.00 554.5 638.55 554.5 638.55 40 5600.16
11,600 -1,000 74.45 116.1 63.45 68.8 19500.00 754.35 847.3 754.35 847.3 0 1,4800.13
3,240 80 67.35 80 45.5 52.25 19750.00 628 0 6000.19
20,720 -4,640 54.05 62.35 11.6 29.05 20000.00 1120 0 8000.04
120 0 25 25 25 25 20250.00no data
7,080 -640 35 35 17.15 18.5 20500.00no data
1,240 0 40 20750.00no data
20,560 120 21.7 22 16.5 16.5 21000.00no data
280 0 33.3 21250.00no data
4,840 0 6.2 6.2 6.2 6.2 21500.00no data
40 0 3.05 3.05 3.05 3.05 21750.00no data
5,280 -80 3.05 3.05 3 3 22000.00no data
40 0 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 10.75 10.75 10.75 10.75 0 80
17500.00 45.8 45.8 22.95 28.5 40 2,600
17750.00 31.6 31.6 31.55 31.55 0 1,080
160 80 978.1 978.15 978.1 978.15 18000.00 86 86 36 63.75 -680 10,16063.5
18250.00 130 130 40 100 0 1,960
2,400 400 470.85 561 373.5 385.55 18500.00 220.9 220.9 96.7 193.8 -40 7,5603.15
1,440 1,360 356.65 385.55 255 268.2 18750.00 286.6 348.95 224.1 320.4 200 9200.64
10,000 2,320 239.7 279.95 165.3 178.3 19000.00 353.15 439 334.5 410 -80 5,0800.51
3,840 440 190 190 116.55 126.1 19250.00 576.05 587.2 546.25 585.95 -40 5200.14
12,600 520 121.55 134.65 79.05 82.05 19500.00 715.6 889.3 715.6 889.3 0 1,4800.12
3,160 -880 48.7 93.2 48.7 67.35 19750.00 628 0 6000.19
25,360 -1,200 61.75 72.05 41.6 48.3 20000.00 1120 0 8000.03
120 0 115 20250.00no data
7,720 -160 37.95 37.95 25.25 27.65 20500.00no data
1,240 0 40 20750.00no data
20,440 1,440 21 24 17 19.85 21000.00no data
280 0 33.3 21250.00no data
4,840 -40 3.2 3.2 3.2 3.2 21500.00no data
40 0 18 21750.00no data
5,360 0 3.05 3.05 3.05 3.05 22000.00no data
40 0 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 47.35 47.35 47 47 40 80
17500.00 55 100.75 39 43.6 560 2,560
17750.00 105 105 105 105 0 1,080
80 40 840.35 840.4 840.35 840.4 18000.00 125.5 140 79.75 88.2 -480 10,840135.5
18250.00 121.45 130 121.45 130 0 1,960
2,000 520 350.4 518.65 300 464.2 18500.00 383.85 443.2 181.2 194.1 200 7,6003.8
80 80 260 260 260 260 18750.00 552 552 427.75 552 240 7209
7,680 520 204.05 285 155.45 239.7 19000.00 678.95 678.95 446 473.4 -40 5,1600.67
3,400 0 157 198.95 134.9 198.9 19250.00 724.7 779.6 626.4 650 0 5600.16
12,080 960 116 138.05 93.9 115.75 19500.00 1030.25 1030.25 825.8 827.35 -80 1,4800.12
4,040 80 100 100 81 85 19750.00 628 0 6000.15
26,560 -2,320 71.95 78.95 52.45 65.85 20000.00 1120 0 8000.03
120 0 115 20250.00no data
7,880 520 38 43 35.45 38.2 20500.00no data
1,240 0 40 20750.00no data
19,000 -600 31.55 31.55 25.3 25.45 21000.00no data
280 0 33.3 21250.00no data
4,880 0 25.25 21500.00no data
40 0 18 21750.00no data
5,360 80 12 13.15 11.65 11.65 22000.00no data
40 0 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 38 95 38 84.25 1,000 2,000
17750.00 50 60 44.1 54 400 1,080
40 40 885.5 885.5 885.5 885.5 18000.00 59 200 59 184.2 920 11,320283
18250.00 100 226 83.55 226 80 1,960
1,480 440 625.55 634.95 350 375.1 18500.00 148.55 395 148.55 369.15 360 7,4005
18750.00 314.35 503.3 277.6 503.3 -120 480
7,160 3,520 409.3 409.35 190 204.05 19000.00 315 756.65 315 666.25 -360 5,2000.73
3,400 0 56.35 240 56.3 161.25 19250.00 589 664.4 589 664.4 40 5600.16
11,120 1,760 180 194 100.05 115.2 19500.00 750 1159 750 1111.4 -440 1,5600.14
3,960 200 123.9 130 100 100 19750.00 628 0 6000.15
28,880 160 107 107 61 72.9 20000.00 1120 1120 1120 1120 0 8000.03
120 0 115 20250.00no data
7,360 -280 56.7 60 37.95 45.05 20500.00no data
1,240 40 44 44 40 40 20750.00no data
19,600 600 37.95 39.75 25.05 30 21000.00no data
280 0 33.3 21250.00no data
4,880 0 25.25 21500.00no data
40 0 18 21750.00no data
5,280 1,240 14.5 15.75 14.5 15 22000.00no data
40 0 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 23.15 23.15 23.15 23.15 -40 1,000
17750.00 28.6 28.6 28.6 28.6 0 680
18000.00 47.05 62.1 43.65 59.8 640 10,400
18250.00 92 95 92 95 0 1,880
1,040 40 785.5 785.5 697 755.55 18500.00 126.75 149.9 89.25 125.35 -80 7,0406.77
18750.00 217 232.1 216.95 218.5 -360 600
3,640 760 505.95 506 389 398 19000.00 297.3 347.5 246 332.9 -360 5,5601.53
3,400 1,320 340.05 340.05 285.3 285.85 19250.00 371.4 645.45 371.4 645.45 0 5200.15
9,360 680 260 265 200 203.55 19500.00 541 0 2,0000.21
3,760 -320 150 155 130 137.7 19750.00 628 0 6000.16
28,720 160 119.95 125 95.9 104.7 20000.00 896.55 0 8000.03
120 0 115 20250.00no data
7,640 160 69.75 80 56.7 65.5 20500.00no data
1,200 40 55 55 44.1 44.1 20750.00no data
19,000 400 44 44 36.05 39.8 21000.00no data
280 0 33.3 21250.00no data
4,880 -120 21 25.35 21 25.25 21500.00no data
40 0 18 21750.00no data
4,040 360 14.9 17.9 12.4 17.5 22000.00no data
40 0 0.7 0.7 0.7 0.7 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 24 33.15 23 25.75 -80 1,040
17750.00 38.2 38.95 37.3 38.95 -40 680
18000.00 55.05 69 41.9 52.55 80 9,760
18250.00 92 92 92 92 80 1,880
1,000 40 750 850 745.05 745.95 18500.00 128 145.4 98.55 123.7 240 7,1207.12
18750.00 195 216.45 179.65 190 40 960
2,880 -920 449.4 503.95 380 430.2 19000.00 330.15 350 246 297.3 0 5,9202.06
2,080 -120 320 375.25 280 318.8 19250.00 405 465 356.25 450 120 5200.25
8,680 -360 220 260 190 229.8 19500.00 541 0 2,0000.23
4,080 -120 150 184 140 161.2 19750.00 628 0 6000.15
28,560 -5,320 90 130 86.95 111.6 20000.00 896.55 0 8000.03
120 0 115 20250.00no data
7,480 -760 63.4 70 53.25 67.3 20500.00no data
1,160 680 50 55 45 55 20750.00no data
18,600 2,760 40.05 46.1 35.35 42.1 21000.00no data
280 0 25.3 33.3 25.3 33.3 21250.00no data
5,000 -280 26 30.55 26 27.55 21500.00no data
40 0 18 21750.00no data
3,680 0 15.45 17.8 15.45 16.05 22000.00no data
40 0 40.3 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 25.5 29.45 20 28.75 -40 1,120
17750.00 52.3 54.95 52.3 54.95 0 720
18000.00 55 60 35.95 51.95 -200 9,680
18250.00 93 93 93 93 40 1,800
960 0 701 864.65 701 750 18500.00 120 128 88 115.1 440 6,8807.17
18750.00 200 240 81.35 195 -120 920
3,800 160 420 559.95 409.2 449.4 19000.00 300 340 202.7 286.75 520 5,9201.56
2,200 -200 335.05 424 301.15 326.6 19250.00 400.25 410.9 344 410.9 0 4000.18
9,040 -880 219 317 196.75 235.4 19500.00 541 541 541 541 -40 2,0000.22
4,200 -1,240 42 238.35 42 195 19750.00 628 0 6000.14
33,880 14,960 97.8 175 95.2 118.55 20000.00 896.55 0 8000.02
120 0 115 20250.00no data
8,240 480 50 89 47.95 62.55 20500.00no data
480 360 52.55 65 41.45 63 20750.00no data
15,840 1,840 31.85 54.45 30.6 39.1 21000.00no data
280 0 24.95 21250.00no data
5,280 1,600 20 32.95 20 26.15 21500.00no data
40 0 18 21750.00no data
3,680 -160 9 15.5 9 15.45 22000.00no data
40 0 40.3 22250.00no data
760 0 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 30 30 24 25.55 320 1,160
17750.00 40 0 720
18000.00 60 70 42.2 60.15 1,680 9,880
18250.00 61.7 0 1,760
960 0 701 701 701 701 18500.00 127.8 178 120 151 80 6,4406.71
18750.00 291.5 291.55 212.75 252.6 800 1,040
3,640 1,520 425.05 491.4 400 416.05 19000.00 357 375 245.8 347.05 200 5,4001.48
2,400 1,040 346 389.95 310 319.05 19250.00 464.4 500 407.6 482.1 80 4000.17
9,920 2,840 240 264.9 201 221 19500.00 537.95 537.95 537.95 537.95 0 2,0400.21
5,440 1,080 160.25 172 157 160 19750.00 628 0 6000.11
18,920 2,560 115.05 129.4 95 102.8 20000.00 896.55 0 8000.04
120 0 115 20250.00no data
7,760 -360 65.85 65.85 52 54.7 20500.00no data
120 40 50 50 50 50 20750.00no data
14,000 -400 30.7 39 25.55 35.4 21000.00no data
280 0 24.95 21250.00no data
3,680 160 25.3 25.3 20.7 22.5 21500.00no data
40 0 6.6 18 6.6 18 21750.00no data
3,840 120 13 13 11.25 11.35 22000.00no data
40 0 40.3 22250.00no data
760 -120 3.6 3.6 3.6 3.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 32.45 38.55 20.55 38.55 0 840
17750.00 40 40 40 40 40 720
18000.00 42.95 79.95 22.6 61.45 1,600 8,200
18250.00 68.55 68.55 61.7 61.7 0 1,760
960 -40 769.45 769.45 769.45 769.45 18500.00 81.35 148 81.35 142 -40 6,3606.63
18750.00 270 270 270 270 0 240
2,120 -280 508 620 445 458.05 19000.00 286.95 355 211.75 315.8 240 5,2002.45
1,360 80 385.25 450 333 342.75 19250.00 436.7 464.4 334.95 438.55 120 3200.24
7,080 240 335.3 335.75 240 245.85 19500.00 500 0 2,0400.29
4,360 520 181.35 237.25 173.95 178.1 19750.00 671.05 671.05 628 628 -80 6000.14
16,360 800 129.9 168.25 116 119.25 20000.00 896.55 0 8000.05
120 80 115 115 115 115 20250.00no data
8,120 2,480 75 86 65.2 66.9 20500.00no data
80 0 51.85 54.45 51.85 54.45 20750.00no data
14,400 3,080 49 60 37.15 39.9 21000.00no data
280 0 24.95 21250.00no data
3,520 720 28.7 30.5 22.4 24.2 21500.00no data
40 0 76.25 21750.00no data
3,720 440 15.3 16 14.5 15.8 22000.00no data
40 0 40.3 22250.00no data
880 0 11.1 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 25 0 840
17750.00 42.5 0 680
18000.00 45.85 63.1 41.25 48.6 480 6,600
18250.00 80 85.55 80 85.55 80 1,760
1,000 0 745.5 819.5 745.5 819.5 18500.00 88 150.95 88 142.8 -40 6,4006.4
18750.00 232 0 240
2,400 520 521.2 521.2 410.05 484.9 19000.00 250 344 250 287.2 400 4,9602.07
1,280 440 395 401.85 320 365.2 19250.00 481.8 490.2 396.65 407 40 2000.16
6,840 480 300 310.4 221 260 19500.00 500 0 2,0400.3
3,840 160 220 230.1 163.6 181.35 19750.00 755.85 756.7 754.15 754.9 160 6800.18
15,560 720 148.25 150 108.75 126.7 20000.00 896.55 0 8000.05
40 0 300 20250.00no data
5,640 -1,080 77 83.95 58.5 69.75 20500.00no data
80 0 99.6 20750.00no data
11,320 920 45.65 51.3 40 45.25 21000.00no data
280 -400 27.75 27.75 24.95 24.95 21250.00no data
2,800 560 23.45 33.65 23.45 28.75 21500.00no data
40 0 76.25 21750.00no data
3,280 -40 20 20 15 15.1 22000.00no data
40 0 40.3 22250.00no data
880 0 11.1 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 26 26 25 25 -40 840
17750.00 42.5 0 680
18000.00 55 55 42 45.85 -80 6,120
18250.00 84 84 84 84 -40 1,680
1,000 80 869.9 890 840 890 18500.00 139.6 139.6 96.3 109.7 1,720 6,4406.44
18750.00 232 0 240
1,880 -120 480.05 590 479.9 521.2 19000.00 310 320 248 261.3 -200 4,5602.43
840 560 345 451.75 345 401.85 19250.00 382.3 382.3 382.3 382.3 40 1600.19
6,360 480 250 348.05 250 297.65 19500.00 606.35 606.35 497.15 500 40 2,0400.32
3,680 520 210 259.8 201 220 19750.00 751 751 663.5 676.9 0 5200.14
14,840 320 139.35 175.2 139.35 148.25 20000.00 896.55 0 8000.05
40 0 300 20250.00no data
6,720 80 74.55 100 72 73.9 20500.00no data
80 0 99.6 20750.00no data
10,400 200 44.85 62 39.8 43.45 21000.00no data
680 360 36.7 46.25 36.65 43.7 21250.00no data
2,240 40 35 35 24.85 26.1 21500.00no data
40 0 76.25 21750.00no data
3,320 0 20 22000.00no data
40 0 40.3 22250.00no data
880 -40 11.5 11.5 11.1 11.1 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 35.9 41.65 26 27.75 760 880
17750.00 58.2 58.2 42.5 42.5 680 680
18000.00 50 84.05 50 62.5 2,320 6,200
18250.00 105 105 100 100 120 1,720
920 280 882.35 882.35 795 795 18500.00 121 190.25 121 155.2 240 4,7205.13
18750.00 273.1 273.1 232 232 240 240
2,000 1,160 600 604 449.9 488.05 19000.00 245 384.45 245 329.1 1,600 4,7602.38
280 280 544.6 544.6 350 360.5 19250.00 436.15 511.2 368.05 474.4 40 1200.43
5,880 2,520 370 370 240 265.3 19500.00 567 665.9 561.15 616.55 -280 2,0000.34
3,160 360 228.9 228.9 184 207 19750.00 799.8 799.8 721.7 721.7 40 5200.16
14,520 2,880 196.35 196.35 125 139.35 20000.00 896.55 896.55 896.55 896.55 0 8000.06
40 0 300 20250.00no data
6,640 440 105 124.95 65 74.55 20500.00no data
80 80 98.65 99.65 98.65 99.6 20750.00no data
10,200 560 58 65.15 40.2 45.55 21000.00no data
320 120 44.45 64.85 34.9 36.7 21250.00no data
2,200 120 37 37 27 31.55 21500.00no data
40 0 76.25 21750.00no data
3,320 240 13.5 28.1 12.9 20 22000.00no data
40 0 40.3 22250.00no data
920 520 18.5 21.65 13.5 14.8 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 27.35 27.35 24.3 24.3 40 120
18000.00 45 52 37.4 51.5 520 3,880
18250.00 65 80 54 80 1,320 1,600
640 40 1160.65 1160.65 986.65 986.65 18500.00 90 122 85 118.05 400 4,4807
840 200 914 914 640 660.5 19000.00 195 260 176.7 253.45 1,280 3,1603.76
19250.00 463.9 463.9 463.9 463.9 40 80
3,360 1,320 463.95 486.05 364.2 371.9 19500.00 365.9 499 365.05 495.7 -120 2,2800.68
2,800 960 337.45 341 270 276.5 19750.00 550 697 550 640.55 -160 4800.17
11,640 2,800 296.45 296.45 194.15 201.95 20000.00 724.4 724.4 724.4 724.4 40 8000.07
40 0 300 20250.00no data
6,200 1,960 125 146 99.05 108.15 20500.00no data
9,640 1,800 85.05 90 58.5 63.7 21000.00no data
200 0 76.6 21250.00no data
2,080 -280 49.15 49.15 31.75 35.45 21500.00no data
40 0 76.25 21750.00no data
3,080 0 30 30 20.05 24.35 22000.00no data
40 0 40.3 22250.00no data
400 0 22.9 22.9 20.6 20.6 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 22.5 0 80
18000.00 30.05 44 30.05 43.05 1,000 3,360
18250.00 85.9 85.9 60 60 280 280
600 80 1251.05 1389.75 1212 1218.15 18500.00 74.4 91.1 69.6 89.1 440 4,0806.8
640 -40 1000.5 1000.5 1000.45 1000.45 19000.00 173.95 190 143.35 190 120 1,8802.94
19250.00 463.9 0 40
2,040 40 619.8 619.8 463.95 463.95 19500.00 305 392.6 305 365.95 0 2,4001.18
1,840 680 484.6 530 380 397.25 19750.00 392.25 480 384.1 447.3 -40 6400.35
8,840 760 380 400 280.8 296.45 20000.00 557.6 624 557.6 624 80 7600.09
40 0 300 300 300 300 20250.00no data
4,240 160 150 205.35 150 167.85 20500.00no data
7,840 1,640 100 125 85.35 96.1 21000.00no data
200 -40 76.6 76.6 76.6 76.6 21250.00no data
2,360 0 60 60 49.15 49.15 21500.00no data
40 0 76.25 21750.00no data
3,080 120 35.75 35.75 25.25 30 22000.00no data
40 0 40.3 22250.00no data
400 40 24.95 24.95 24.95 24.95 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 22.5 0 80
18000.00 28.55 45 28.55 33.4 520 2,360
520 0 1370.65 1370.65 1364.2 1364.2 18500.00 56.75 78.5 56.75 74.4 240 3,6407
680 -40 862.3 920.2 862.3 907.7 19000.00 123.05 186.25 123 150.65 -160 1,7602.59
19250.00 463.9 0 40
2,000 -120 613.7 618.4 613.7 618.35 19500.00 284.95 360 284.95 304.3 320 2,4001.2
1,160 400 591.2 674.85 392.5 461.5 19750.00 380 480 380 430 360 6800.59
8,080 360 461.7 500 304.1 359.65 20000.00 445 650 445 520.4 -200 6800.08
40 0 392.85 20250.00no data
4,080 200 171.05 215 171.05 205.7 20500.00no data
6,200 400 100 112.5 98.4 106.35 21000.00no data
240 40 96.25 96.25 85.15 85.15 21250.00no data
2,360 -40 60 60 60 60 21500.00no data
40 0 76.25 21750.00no data
2,960 280 33.15 36.6 25.75 34 22000.00no data
40 0 40.3 22250.00no data
360 320 27.35 27.45 27.35 27.35 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 0 40
17500.00 22.5 0 80
18000.00 36.05 36.05 30.5 34.55 -240 1,840
520 -400 1600 1600 1560 1579.6 18500.00 76.5 76.5 53.15 56.75 -360 3,4006.54
720 80 1075 1170.7 1009.15 1162.05 19000.00 189 189 117 124.1 400 1,9202.67
19250.00 463.9 0 40
2,120 -240 699 714.25 638.2 713 19500.00 368.9 368.9 235.55 242.2 120 2,0800.98
760 -120 450.25 591.2 450.25 591.2 19750.00 463.9 463.9 380 380 40 3200.42
7,720 400 384.95 490 350.05 461.8 20000.00 500 518.6 429.1 445.65 400 8800.11
40 40 392.85 392.85 392.85 392.85 20250.00no data
3,880 1,520 206 280 170.1 260.3 20500.00no data
5,800 440 107 151.55 94.05 136.25 21000.00no data
200 80 96.25 96.25 96.25 96.25 21250.00no data
2,400 200 50 75 50 66.7 21500.00no data
40 0 76.25 21750.00no data
2,680 1,000 12.2 36.65 12.2 32.35 22000.00no data
40 0 40.3 22250.00no data
40 0 15.8 15.8 15.8 15.8 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17000.00 30.05 30.05 30.05 30.05 40 40
17500.00 22.5 22.5 22.5 22.5 0 80
18000.00 47.05 60 35 44.05 680 2,080
920 0 1249.3 18500.00 97 97 77.05 79.75 1,760 3,7604.09
640 0 750 896.7 750 896.7 19000.00 250 250 170 190 320 1,5202.38
19250.00 463.9 463.9 463.9 463.9 40 40
2,360 400 500 663.2 485 583.45 19500.00 423.9 423.9 299.35 368.95 800 1,9600.83
880 680 468.6 525.65 444 446.4 19750.00 450 472.55 425.25 463.9 280 2800.32
7,320 1,200 300 407.4 237.85 357.35 20000.00 580.15 580.15 580 580 80 4800.07
2,360 840 150 235 150 203 20500.00no data
5,360 1,600 90 130 87.95 108.1 21000.00no data
120 40 78.6 78.6 78.6 78.6 21250.00no data
2,200 680 88.15 88.15 45.05 70 21500.00no data
40 40 76.25 76.25 76.25 76.25 21750.00no data
1,680 1,400 36.8 44.85 21.05 21.05 22000.00no data
40 40 40.3 40.3 40.3 40.3 22250.00no data
40 0 22.5 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 25 25 25 25 40 80
18000.00 62.65 62.65 41.5 48.1 480 1,400
920 -40 1249.3 1249.3 1249.3 1249.3 18500.00 119.95 127.3 81.3 104.35 480 2,0002.17
640 40 861.4 900 861.4 883.75 19000.00 174.45 214 174.45 198.85 80 1,2001.88
1,960 -40 500 569 500 548.95 19500.00 394.4 414.4 352.45 402.2 280 1,1600.59
200 120 539.55 539.55 341.2 341.2 19750.00no data
6,120 -240 292.05 349.65 288.65 309.75 20000.00 677.05 0 4000.07
1,520 200 189.05 205.3 160.7 167.7 20500.00no data
3,760 1,360 99.6 111 89.95 90 21000.00no data
80 0 154 21250.00no data
1,520 560 62.7 62.7 50 53.5 21500.00no data
280 280 30 35 30 35 22000.00no data
40 40 22.5 22.5 22.5 22.5 22750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18000.00 61.5 65 50 62.65 280 920
960 480 1400 1414 1209.95 1210 18500.00 100 120 100 107.95 0 1,5201.58
600 200 999.95 1000 800 800 19000.00 200 230 179.2 215.5 200 1,1201.87
2,000 880 820.25 820.25 498 521.05 19500.00 422.1 422.1 336 366.95 600 8800.44
80 0 492 19750.00no data
6,360 3,240 449.95 461 280 300.2 20000.00 600 707.1 560 677.05 280 4000.06
1,320 120 290.5 290.55 180 180 20500.00no data
2,400 400 150 155.45 90 97.6 21000.00no data
80 0 154 21250.00no data
960 680 75 80 62.7 62.7 21500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18000.00 88 95 65 67.35 480 640
480 480 1230 1274 1160 1274 18500.00 135 135 133.35 133.35 280 1,5203.17
400 320 900 1000 900 961.7 19000.00 344.4 346 268 268 360 9202.3
1,120 320 600.05 605 550 550 19500.00 540 550 380.95 429 240 2800.25
80 80 500 500 492 492 19750.00no data
3,120 1,280 539.95 539.95 335.85 420.95 20000.00 730 750 650 650 120 1200.04
1,200 360 230 250 230 237.8 20500.00no data
2,000 1,080 130 138.35 115 131.95 21000.00no data
80 0 154 21250.00no data
280 280 75 75 70 70 21500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18000.00 90 90 90 90 40 160
18500.00 190 200 149.85 173.15 760 1,240
80 0 980 19000.00 431.1 431.1 285.5 312 360 5607
800 280 690 700 600 688.6 19500.00 532.75 0 400.05
1,840 600 400 461 400 444 20000.00no data
840 480 240 305 240 265.5 20500.00no data
920 760 175 186.9 156.5 156.5 21000.00no data
80 0 154 21250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18000.00 100 0 120
18500.00 170 170 170 170 40 480
80 40 980 980 980 980 19000.00 350 350 350 350 -80 2002.5
520 80 631.75 650 631.75 650 19500.00 322.4 532.75 322.4 532.75 40 400.08
1,240 1,120 423 450 399.95 400 20000.00no data
360 200 315 315 240 240 20500.00no data
160 120 157.65 157.65 155 155 21000.00no data
80 40 154 154 154 154 21250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18000.00 95 100 95 100 120 120
18500.00 200 200 150.05 153.4 320 440
40 40 950 950 950 950 19000.00 300.05 350 300.05 350 80 2807
440 240 700.05 700.05 600 650 19500.00no data
120 80 451 451 451 451 20000.00no data
160 120 280 300 280 300 20500.00no data
40 40 200 200 200 200 21000.00no data
40 0 144 21250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18500.00 130 175 130 175 80 120
19000.00 301 301 300 300 160 200
200 80 700 700.05 700 700.05 19500.00no data
40 0 640 20000.00no data
40 0 400 20500.00no data
40 40 144 144 144 144 21250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
18500.00 100 100 100 100 40 40
19000.00 300 0 40
120 0 750 19500.00no data
40 0 640 640 640 640 20000.00no data
40 0 400 20500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
19000.00 300 0 40
120 40 750 750 750 750 19500.00no data
40 0 500 20000.00no data
40 0 400 20500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
19000.00 300 300 300 300 40 40
80 0 700 19500.00no data
40 0 500 20000.00no data
40 0 400 20500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
80 0 700 19500.00no data
40 0 500 20000.00no data
40 0 400 20500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
80 0 700 19500.00no data
40 0 500 20000.00no data
40 0 400 20500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
80 0 700 19500.00no data
40 0 500 20000.00no data
40 0 400 20500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
17500.00 149.25 0 40
80 0 700 19500.00no data
40 0 500 20000.00no data
40 0 400 20500.00no data