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 Jul 2021 17930.35 18224.00 17882.25 18143.95 0.83% 75231 13610.04 63.78
22 Jul 2021 17856.10 18046.45 17700.00 17994.80 0.78% 113317 20305.22 65.91
20 Jul 2021 17749.95 17907.00 17701.00 17856.10 0.58% 44594 7945.48 53.59
19 Jul 2021 17550.00 17845.00 17550.00 17752.45 0.56% 51402 9110.46 53.19
16 Jul 2021 17655.00 17715.00 17537.95 17654.20 0.18% 36685 6478.10 68.58
15 Jul 2021 17525.00 17657.80 17450.00 17621.85 0.47% 27839 4898.44 53.87
14 Jul 2021 17691.90 17691.90 17520.00 17539.70 -0.86% 50861 8927.08 62.26
13 Jul 2021 17730.00 17733.00 17601.10 17691.90 0.29% 25004 4424.32 61.76
12 Jul 2021 17755.30 17755.35 17571.60 17641.40 0.03% 33301 5878.76 56.09
09 Jul 2021 17555.05 17680.00 17550.00 17636.00 0.10% 26941 4745.18 57.28
08 Jul 2021 17616.00 17699.85 17538.10 17618.90 -0.55% 29868 5257.93 56.06
07 Jul 2021 17400.00 17800.00 17360.25 17716.95 1.41% 54519 9607.17 60.07
06 Jul 2021 17635.55 17637.85 17417.00 17470.10 -0.97% 62551 10932.05 60.10
05 Jul 2021 17605.10 17712.00 17523.30 17641.35 0.22% 34322 6048.83 53.86
02 Jul 2021 17679.00 17680.00 17486.00 17602.00 -0.25% 30723 5398.68 49.78
01 Jul 2021 17630.00 17725.00 17569.50 17646.20 0.07% 26700 4712.70 49.97
30 Jun 2021 17640.00 17745.00 17575.00 17633.00 0.19% 51567 9108.01 61.68
29 Jun 2021 17590.00 17750.00 17489.65 17599.25 0.53% 71096 12523.69 53.16
28 Jun 2021 17507.05 17620.00 17453.50 17506.15 0.00% 40450 7095.59 56.16
25 Jun 2021 17570.25 17650.00 17435.00 17506.70 -0.64% 39000 6828.83 52.43
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 16600 16899.95 16575.8 16899.95 3 150 0% INF%
03 May, 2021 0 0 0 16899.95 0 150 0% 0%
04 May, 2021 0 0 0 16899.95 0 150 0% 0%
05 May, 2021 16700 16700 16700 16700 3 300 -1.18% 100% Fresh Short
06 May, 2021 16899.95 16900 16899.95 16900 3 350 1.2% 16.67% Fresh Long
07 May, 2021 16900 16963.65 16900 16963.65 2 400 0.38% 14.29%
10 May, 2021 0 0 0 16963.65 0 400 0% 0%
11 May, 2021 16927.4 16927.4 16927.4 16927.4 1 450 -0.21% 12.5%
12 May, 2021 0 0 0 16927.4 0 450 0% 0%
14 May, 2021 17270 17382.55 17270 17382.55 2 500 2.69% 11.11% Fresh Long
17 May, 2021 17344.8 17344.8 17180 17180 2 550 -1.17% 10% Fresh Short
18 May, 2021 17240.15 17301 17240.15 17301 2 500 0.7% -11.11%
19 May, 2021 17550 17550 17550 17550 2 550 1.44% 10% Fresh Long
20 May, 2021 17406.1 17479.55 17406.1 17479.55 3 600 -0.4% 9.09%
21 May, 2021 17560 17598.75 17560 17597.95 4 600 0.68% 0%
24 May, 2021 17598 17598 17522.15 17522.15 3 750 -0.43% 25%
25 May, 2021 17642.8 17855.65 17642.8 17840 7 800 1.81% 6.67% Fresh Long
26 May, 2021 17567.85 17654 17501.95 17654 7 950 -1.04% 18.75% Fresh Short
27 May, 2021 17654 18000 17606.45 17936.8 8 1,050 1.6% 10.53% Fresh Long
28 May, 2021 17775 17775 17625.05 17651.4 16 1,600 -1.59% 52.38% Fresh Short
31 May, 2021 17550 17800 17550 17773.45 10 1,750 0.69% 9.38%
01 Jun, 2021 17436.15 17915 17436.15 17900.15 18 2,200 0.71% 25.71%
02 Jun, 2021 17795.55 17970 17746.6 17846.55 28 2,450 -0.3% 11.36%
03 Jun, 2021 17810.1 18009.9 17802.9 17942.9 18 2,900 0.54% 18.37%
04 Jun, 2021 17810 17819.8 17600 17618.6 32 3,600 -1.81% 24.14% Fresh Short
07 Jun, 2021 17618.6 17750 17593.55 17720.05 21 3,900 0.58% 8.33%
08 Jun, 2021 17602.45 17771.6 17584 17599 19 4,050 -0.68% 3.85%
09 Jun, 2021 17575.05 17710.5 17575.05 17700.05 21 3,950 0.57% -2.6%
10 Jun, 2021 17700.05 17819.05 17664.55 17682.75 23 4,000 -0.1% 1.27%
11 Jun, 2021 17682.7 17725 17560 17705.6 51 4,450 0.13% 11.25%
14 Jun, 2021 17643.7 17733.25 17590 17701.95 48 5,050 -0.02% 13.48%
15 Jun, 2021 17764.5 17810 17690.05 17775.55 76 6,000 0.42% 18.81%
16 Jun, 2021 17832.45 18206 17775.55 18109.7 210 9,950 1.88% 65.83% Fresh Long
17 Jun, 2021 18111.5 18280.6 18059.65 18158.9 269 14,600 0.27% 46.73%
18 Jun, 2021 18094.85 18180 17731.25 17795.2 1045 45,350 -2% 210.62% Fresh Short
21 Jun, 2021 17750 17808.25 17635.15 17737.3 1266 85,850 -0.33% 89.31%
22 Jun, 2021 17843.2 17843.2 17520.45 17555.95 2060 139,500 -1.02% 62.49% Fresh Short
23 Jun, 2021 17587.9 17644.95 17455.55 17516 2007 202,250 -0.23% 44.98%
24 Jun, 2021 17480 17719.85 17408.35 17677.05 1890 238,100 0.92% 17.73%
25 Jun, 2021 17691.75 17735 17503.15 17554.7 979 239,500 -0.69% 0.59%
28 Jun, 2021 17531.95 17663.5 17511 17560.75 455 237,050 0.03% -1.04%
29 Jun, 2021 17560.75 17770.7 17541 17668.2 1012 232,500 0.61% -2%
30 Jun, 2021 17708.15 17809.75 17620.05 17667.05 948 221,650 -0.01% -5.15%
01 Jul, 2021 17688.35 17782.2 17657 17712.05 535 222,600 0.25% 0.43%
02 Jul, 2021 17712.65 17747.55 17517.85 17631.4 774 222,100 -0.46% -0.23%
05 Jul, 2021 17631.8 17794.45 17622.1 17676.75 778 221,250 0.26% -0.39%
06 Jul, 2021 17651.05 17655.3 17514.55 17550.2 1090 227,650 -0.72% 2.89%
07 Jul, 2021 17481.45 17800 17444.8 17758.2 1309 222,100 1.19% -2.56% Short Covering
08 Jul, 2021 17732 17766.75 17552 17634.55 884 218,650 -0.7% -1.6%
09 Jul, 2021 17699.15 17700 17577.3 17664.2 450 218,000 0.17% -0.3%
12 Jul, 2021 17689.65 17743.7 17612.1 17653.6 701 215,300 -0.06% -1.27%
13 Jul, 2021 17705.35 17750.15 17661 17726.15 520 213,350 0.41% -0.92%
14 Jul, 2021 17728.95 17744.2 17560 17604.6 679 215,000 -0.69% 0.77%
15 Jul, 2021 17591.75 17674.7 17489.1 17629.4 622 210,250 0.14% -2.31%
16 Jul, 2021 17613.7 17738.95 17585.55 17666.3 590 204,050 0.21% -3.13%
19 Jul, 2021 17674.9 17875 17643.2 17745.25 925 202,850 0.45% -0.6%
20 Jul, 2021 17740.85 17947.75 17738.35 17841.6 1278 199,450 0.54% -1.73%
22 Jul, 2021 17865.05 18000 17700 17969.5 2094 206,050 0.72% 3.31%
23 Jul, 2021 17960 18198.85 17823.1 18115.2 1851 210,950 0.81% 2.38%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 3.65 0 150
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 4 4 4 4 0 1,650
16500.00 5 8 1.5 1.5 -300 1,500
100 0 978.4 17000.00 20.25 22.8 6.25 7 -1,400 6,70067
2,950 -600 520.3 685 520.3 631.4 17500.00 51.6 65 22.4 30 500 7,7502.63
850 0 380 17600.00no data
950 -750 242.5 382.35 208.3 373.55 17900.00no data
11,500 -6,100 150.05 319.95 128.6 263.2 18000.00 239.85 239.85 125 176.15 800 9500.08
16,450 5,350 62.05 101 60.05 69.85 18500.00no data
7,200 1,650 23.6 38.5 15.05 25.05 19000.00no data
4,200 -1,000 9.15 9.15 6 6.55 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 3.65 0 150
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 8.1 0 1,650
16500.00 11.5 0 1,800
100 0 785.5 978.4 785.5 978.4 17000.00 30 39.85 17.7 19.4 -100 8,10081
3,550 -350 535.2 549 350 529.55 17500.00 76 122 50 62.4 300 7,2502.04
850 0 398.95 399 260 380 17600.00no data
1,700 -50 247.5 275 160 258.55 17900.00no data
17,600 -6,850 190.6 222 135.75 209.9 18000.00 300 370.35 225.4 239.85 150 1500.01
11,100 950 70 84 42.1 68.2 18500.00no data
5,550 300 30 31.05 19.05 23.65 19000.00no data
5,200 -450 10.45 16 8.5 9.55 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 3.65 0 150
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 8.1 0 1,650
16500.00 11.05 13.1 11 11.5 -200 1,800
100 0 660 17000.00 40 40 26.15 31.4 -600 8,20082
3,900 -300 439.95 510.25 398.85 400 17500.00 130 130 70.45 75.05 -50 6,9501.78
850 0 433.7 445 325.1 375 17600.00no data
1,750 250 187.5 270 187.5 203.05 17900.00no data
24,450 -3,500 165 235 153 172.75 18000.00no data
10,150 100 57.95 85 53.15 61.65 18500.00no data
5,250 50 32 38 20.05 24.2 19000.00no data
5,650 -450 11.35 19.75 11.35 12.65 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 3.65 3.65 3.65 3.65 -50 150
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 8.1 0 1,650
16500.00 25 26 19 19 300 2,000
100 0 660 660 660 660 17000.00 40 48.6 24.2 43.2 300 8,80088
4,200 0 364.8 440.05 339.6 343.45 17500.00 131.3 135 103 130.4 0 7,0001.67
850 -700 318.95 360 309 360 17600.00no data
1,500 100 185.15 268.85 150 176.9 17900.00no data
27,950 11,900 100 237 100 167.65 18000.00no data
10,050 550 36 88 36 59.3 18500.00no data
5,200 350 20.05 46.05 19 32 19000.00no data
6,100 1,150 9.9 23 9.9 16 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 8.1 0 1,650
16500.00 11.3 18 11.3 17.35 -150 1,700
100 0 626 17000.00 40 44.95 30 36.7 100 8,50085
4,200 -150 339.8 384.35 280.05 318.85 17500.00 125.05 159.95 125.05 148 50 7,0001.67
1,550 50 278.5 300.7 274 275 17600.00no data
1,400 -100 190 190 117 117 17900.00no data
16,050 250 118.95 135.05 101.65 108.55 18000.00no data
9,500 450 39.9 45 30.15 36.8 18500.00no data
4,850 -550 10.7 16.75 10.7 14.65 19000.00no data
4,950 50 9.4 9.4 9.4 9.4 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 9.95 10 8.1 8.1 -200 1,650
16500.00 18 0 1,850
100 0 626 626 626 626 17000.00 65 65 40 40 -50 8,40084
4,350 -200 251.35 319 251.35 319 17500.00 195.15 195.15 130.3 163 -300 6,9501.6
1,500 100 304.5 304.5 200.1 281.95 17600.00no data
1,500 0 190 17900.00no data
15,800 -450 126.3 126.3 100 109.05 18000.00no data
9,050 -350 50 50 33.65 39.9 18500.00no data
5,400 -150 16.1 18 15.05 16.75 19000.00no data
4,900 -300 8 9.5 7.95 9.5 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 10 0 1,850
16500.00 20.1 24 18 18 100 1,850
100 0 726.9 17000.00 59.75 70 50 50 250 8,45084.5
4,550 800 401.35 401.35 286.05 301.05 17500.00 175 215.2 165.35 180 250 7,2501.59
1,400 600 300 300 258.65 265.7 17600.00no data
1,500 0 190 190 190 190 17900.00no data
16,250 2,350 150.05 150.05 103.75 114.35 18000.00no data
9,400 0 58.75 58.75 39.15 39.8 18500.00no data
5,550 0 39.85 39.85 20 20 19000.00no data
5,200 250 14.95 18 11.55 11.55 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 21 0 50
16000.00 10.3 10.3 10 10 -250 1,850
16500.00 25.5 0 1,750
100 0 726.9 17000.00 51.05 63.65 41.05 46 -300 8,20082
3,750 -200 391.1 391.1 375 382.5 17500.00 150 191.6 147 153.6 -150 7,0001.87
800 0 300 17600.00no data
1,500 0 190.7 190.7 187.6 187.65 17900.00no data
13,900 -1,050 169.95 170 155.05 157.6 18000.00no data
9,400 -300 66.5 66.5 57 58.75 18500.00no data
5,550 -200 28.5 28.5 22.3 23.45 19000.00no data
4,950 -1,100 15 15 10.35 14.75 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 21 21 21 21 0 50
16000.00 20 0 2,100
16500.00 25.5 0 1,750
100 0 726.9 17000.00 55 69.5 50.1 56.75 -350 8,50085
3,950 50 363 410 323.05 344.45 17500.00 185.25 215 168.55 200 100 7,1501.81
800 -100 297 300 295 300 17600.00no data
1,500 -100 208.45 217.95 157.8 190.55 17900.00no data
14,950 450 174.85 181.5 150.05 160.4 18000.00no data
9,700 650 79 80 58.1 67.25 18500.00no data
5,750 0 33.45 33.45 25.25 28.8 19000.00no data
6,050 650 18.35 22.05 15.1 15.9 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 33.25 0 50
16000.00 20 0 2,100
16500.00 30 30 25.5 25.5 0 1,750
100 0 726.9 17000.00 98.65 99.75 60 63.45 -350 8,85088.5
3,900 100 313.85 432.2 313.85 429.15 17500.00 211 213.95 211 212.5 100 7,0501.81
900 0 459.5 459.5 276.35 297 17600.00no data
1,600 50 200 221.4 140 205 17900.00no data
14,500 -100 178 184 165 175.2 18000.00no data
9,050 -650 85 85 72.1 83.55 18500.00no data
5,750 100 37.05 39.95 30.25 33.45 19000.00no data
5,400 150 17.25 20 15 18.35 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 6.05 0 200
15500.00 7.25 0 300
15600.00 33.25 0 50
16000.00 18 24 18 20 350 2,100
16500.00 27 38.45 25 35.5 50 1,750
100 -50 726.9 726.9 726.9 726.9 17000.00 52 88 52 76 50 9,20092
3,800 0 365.3 418 310.05 376 17500.00 192.85 279.5 192.85 215 300 6,9501.83
900 -50 396 396 309 310 17600.00no data
1,550 0 240 240 211.05 211.05 17900.00no data
14,600 1,050 225 225.05 160.1 178 18000.00no data
9,700 500 97.05 97.05 76.4 83.65 18500.00no data
5,650 -50 47.6 47.6 35.1 37.05 19000.00no data
5,250 50 20 20 17.3 17.3 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 15 15 6.05 6.05 100 200
15500.00 7.25 0 300
15600.00 33.25 0 50
16000.00 15.35 15.35 15.35 15.35 0 1,750
16500.00 30 41.9 22.1 25.5 -50 1,700
150 50 803.95 803.95 803.95 803.95 17000.00 104.5 104.5 60 63.3 -2,450 9,15061
3,800 -550 341.55 459.95 340 431.15 17500.00 252 252 178 182.55 -200 6,6501.75
950 -400 403.6 403.6 321.45 382.35 17600.00no data
1,550 -50 190.35 247.3 190.35 243.65 17900.00no data
13,550 700 120.35 230 120.35 212.25 18000.00no data
9,200 -2,950 76.1 105.35 76 100.95 18500.00no data
5,700 100 36 52 32.3 47.6 19000.00no data
5,200 700 18.4 23 18.4 21.45 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 20 0 100
15500.00 7.25 7.25 7.25 7.25 0 300
15600.00 33.25 33.25 33.25 33.25 50 50
16000.00 23.9 29 16.5 24.55 -150 1,750
16500.00 33.95 39.9 31.35 37.65 650 1,750
100 0 800 17000.00 90 119.9 85 100.8 2,450 11,600116
4,350 900 424.95 424.95 335 341.55 17500.00 290 310 260 300 600 6,8501.57
1,350 1,300 480 480 300 300 17600.00no data
1,600 -150 231.2 231.2 183 190.35 17900.00no data
12,850 3,850 205.05 205.05 160 165.75 18000.00no data
12,150 1,100 110.15 110.15 73.2 79.35 18500.00no data
5,600 350 44.3 44.3 39.2 41.1 19000.00no data
4,500 800 17.75 19.5 17.75 19.5 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 20 0 100
15500.00 17 17 17 17 50 300
16000.00 21 0 1,900
16500.00 30.15 33 28 33 150 1,100
100 0 800 17000.00 84.05 99.1 72 82.2 -400 9,15091.5
3,450 -150 426.15 470 395 425 17500.00 165.05 251 165.05 225 350 6,2501.81
50 0 732.8 17600.00no data
1,750 150 269.75 269.75 269.75 269.75 17900.00no data
9,000 -750 189.1 237 189.1 204.75 18000.00no data
11,050 5,050 85 114.5 85 97.15 18500.00no data
5,250 400 42 52.65 42 44.35 19000.00no data
3,700 0 15 15 15 15 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 20 0 100
15500.00 24 0 250
16000.00 21 0 1,900
16500.00 38 45.95 38 40 50 950
100 0 800 17000.00 99 125.05 99 100.8 1,050 9,55095.5
3,600 200 450 450 350 388.55 17500.00 275.4 308.25 207.55 238.8 50 5,9001.64
50 0 732.8 17600.00no data
1,600 0 279.5 17900.00no data
9,750 200 220.25 220.25 170 189.1 18000.00no data
6,000 150 97.75 109.3 60 78 18500.00no data
4,850 400 35.05 49 33.05 40.3 19000.00no data
3,700 300 16.95 17.8 16.9 17.8 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15000.00 20 20 20 20 100 100
15500.00 24 0 250
16000.00 21 0 1,900
16500.00 42 42 37 37 50 900
100 0 800 17000.00 87 108.3 82 85.6 300 8,50085
3,400 -250 492.6 500.5 430 450 17500.00 241.05 250 207.8 246.85 0 5,8501.72
50 0 732.8 17600.00no data
1,600 150 231.3 291.05 231.3 279.5 17900.00no data
9,550 450 219.95 259.05 212.05 227.3 18000.00no data
5,850 -50 103.75 109.1 91.25 100 18500.00no data
4,450 550 64.95 64.95 48 50.15 19000.00no data
3,400 -1,050 28.45 28.45 19 19 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 24 24 24 24 50 250
16000.00 21 0 1,900
16500.00 35 40 30.05 32 -50 850
100 0 800 17000.00 71.55 112.65 71.55 103.7 600 8,20082
3,650 -50 427 495 410 438 17500.00 214.3 274 199.95 254 1,450 5,8501.6
50 0 732.8 17600.00no data
1,450 150 301 319.9 229.8 231.35 17900.00no data
9,100 300 235.95 259.5 204.3 221.65 18000.00no data
5,900 200 108.9 130.3 99 103.75 18500.00no data
3,900 300 67.9 69 50 50.6 19000.00no data
4,450 -50 28.05 29 22.75 23.1 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 0 200
16000.00 27.9 27.9 21 21 0 1,900
16500.00 36.05 36.05 29.95 35 -100 900
100 0 800 800 800 800 17000.00 112.35 122 92 98.15 50 7,60076
3,700 0 370 501 370 431.5 17500.00 289.85 289.85 223.6 252.75 -100 4,4001.19
50 50 732.8 732.8 732.8 732.8 17600.00no data
1,300 100 499.95 499.95 210 242.45 17900.00no data
8,800 1,600 188 295.8 188 226.95 18000.00no data
5,700 1,800 89.75 148 80.25 102.65 18500.00no data
3,600 450 50 84 36.3 56.4 19000.00no data
4,500 1,100 24.7 30.95 24.7 25.5 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 0 200
16000.00 20 25 19 22 -150 1,900
16500.00 49.95 49.95 34.8 36 200 1,000
100 0 800 17000.00 140 140 108.3 114.05 -200 7,55075.5
3,700 -100 444.95 444.95 367.65 372.75 17500.00 346.5 379 279.25 305 -200 4,5001.22
1,200 0 637.25 17900.00no data
7,200 -250 220 230 181.05 188 18000.00no data
3,900 150 100 110 72.8 82.95 18500.00no data
3,150 200 52 56.95 42.6 49.5 19000.00no data
3,400 250 34.85 34.85 25 25.05 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 0 200
16000.00 50 0 2,050
16500.00 50.1 65 44 49 700 800
100 50 800 800 800 800 17000.00 139.95 170 139.95 142.5 1,200 7,75077.5
3,800 1,700 500 500 385 402.4 17500.00 256.35 382.35 256.35 345 1,450 4,7001.24
1,200 0 637.25 17900.00no data
7,450 950 271.25 271.25 200.85 216.45 18000.00no data
3,750 550 134.2 134.5 95 100 18500.00no data
2,950 0 80 80 42 60 19000.00no data
3,150 850 50 50 25 35.95 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 0 200
16000.00 28.5 50 28.5 50 200 2,050
16500.00 80 0 100
50 0 690 17000.00 182.2 199.95 136 148.25 -50 6,550131
2,100 750 399.85 513.35 399.85 485.3 17500.00 340 345 294.4 300.3 500 3,2501.55
1,200 0 637.25 17900.00no data
6,500 1,100 259.9 290 210 274.85 18000.00no data
3,200 350 120.6 149.7 120 140.6 18500.00no data
2,950 -150 75 91 65 85 19000.00no data
2,300 400 65 65 40 49.35 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 0 200
16000.00 49.95 50 47 47 50 1,850
16500.00 80 80 80 80 50 100
50 50 690 690 690 690 17000.00 184.35 200 184.35 197.05 1,000 6,600132
1,350 700 475 475 417.9 417.9 17500.00 410 425 399.45 415 400 2,7502.04
1,200 0 637.25 17900.00no data
5,400 1,050 297.8 298.05 230.85 234.7 18000.00no data
2,850 400 170.05 170.05 123.2 123.2 18500.00no data
3,100 500 91 91 70 73.35 19000.00no data
1,900 300 40 40 35.35 40 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 0 200
16000.00 49.95 50 49.9 49.95 150 1,800
16500.00 110 110 110 110 50 50
17000.00 200 219.95 190 195.7 2,850 5,600
650 600 501.65 520 460.85 467.95 17500.00 380 440 380 415.7 1,250 2,3503.62
1,200 0 637.25 17900.00no data
4,350 1,550 415 415 285 291 18000.00no data
2,450 500 220.2 220.2 170 177.65 18500.00no data
2,600 350 141 142 81 98.85 19000.00no data
1,600 550 66.8 68 42 46 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 55 55 55 55 -50 200
16000.00 60 0 1,650
17000.00 265 265 199 200 600 2,750
50 50 680 680 680 680 17500.00 400 455 400 400 800 1,10022
1,200 0 637.25 17900.00no data
2,800 550 420 449 400 411.7 18000.00no data
1,950 600 308.55 309.7 200.65 200.65 18500.00no data
2,250 1,350 175 179.9 148.6 149.95 19000.00no data
1,050 450 80.75 80.75 50 66.8 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 52 0 250
16000.00 60 0 1,650
17000.00 155 240 155 216.9 650 2,150
17500.00 300 300 300 300 300 300
1,200 0 637.25 17900.00no data
2,250 350 794 794 453.7 501.05 18000.00no data
1,350 250 504.7 504.7 275 315.85 18500.00no data
900 300 241.2 291.9 172.55 204 19000.00no data
600 300 125 125 75.25 80.75 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 52 0 250
16000.00 60 0 1,650
17000.00 165 165 109.5 160 350 1,500
1,200 0 637.25 17900.00no data
1,900 400 697.95 807.05 625 625 18000.00no data
1,100 200 450 450.05 430 430 18500.00no data
600 500 245 338.4 245 293 19000.00no data
300 100 100 100 87 87 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 52 52 52 52 0 250
16000.00 60 60 60 60 0 1,650
17000.00 200.05 200.05 182 182 -150 1,150
1,200 0 700 700 637.25 637.25 17900.00no data
1,500 350 450 625 450 610 18000.00no data
900 250 310 430.05 310 430.05 18500.00no data
100 50 238 238 238 238 19000.00no data
200 200 199 200 199 200 20000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 99.95 0 1,650
17000.00 250 250 240 240 -150 1,300
1,200 -50 500 500 500 500 17900.00no data
1,150 400 469.95 475 450 475 18000.00no data
650 250 298 298 250 298 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 99.95 0 1,650
17000.00 280 0 1,450
1,250 50 800 800 800 800 17900.00no data
750 250 461.05 461.05 450 450 18000.00no data
400 100 269.5 269.5 260 260 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 99.95 0 1,650
17000.00 320.95 320.95 260 280 100 1,450
1,200 0 480 17900.00no data
500 150 400 461 400 461 18000.00no data
300 0 300 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 99.95 0 1,650
17000.00 270 299 270 299 0 1,350
1,200 0 780 780 480 480 17900.00no data
350 100 450 522.45 450 522.4 18000.00no data
300 0 300 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 99.95 0 1,650
17000.00 290 0 1,350
1,200 0 708.4 17900.00no data
250 100 449.95 450 449.95 450 18000.00no data
300 50 300 300 300 300 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 99.95 0 1,650
17000.00 299.95 300 290 290 100 1,350
1,200 0 708.4 17900.00no data
150 100 400 400 400 400 18000.00no data
250 0 311 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 0 250
16000.00 80 100 80 99.95 150 1,650
17000.00 300 300 300 300 50 1,250
1,200 0 708.4 17900.00no data
50 50 500 500 500 500 18000.00no data
250 0 311 311 311 311 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 90 90 90 90 -50 250
16000.00 94.95 109 82.05 95 1,350 1,500
17000.00 290 341 290 320 1,150 1,200
1,200 0 708.4 17900.00no data
250 50 386.2 386.2 386.2 386.2 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
16000.00 100 110 100 110 100 150
17000.00 300 300 300 300 50 50
1,200 1,200 631.85 708.4 605.65 708.4 17900.00no data
200 150 300 354.9 300 354.9 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
16000.00 149 0 50
50 50 300 300 300 300 18500.00no data
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
16000.00 149 0 50
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
16000.00 149 0 50
50 0 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
16000.00 149 149 149 149 50 50
50 50 250 250 250 250 19000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 0 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 100 100 100 100 -50 300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 101 0 350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 101 0 350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 110 110 101 101 -150 350
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
15600.00 210 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
15600.00 210 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 500
15600.00 210 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 195 195 195 50 500
15600.00 210 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 220 220 195 195 50 450
15600.00 210 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 195 0 400
15600.00 210 0 50
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
15500.00 220 220 195 195 400 400
15600.00 210 210 210 210 50 50