info@tamealps.com +91 94145 70283

NMDC Limited (NMDC) 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 182.35 183.50 177.15 180.15 -0.58% 16329970 29493.98 38.44
30 Jul 2021 182.80 186.50 180.60 181.20 -0.85% 23398157 42804.95 34.36
29 Jul 2021 175.30 184.80 174.40 182.75 4.91% 42443883 76716.53 43.95
28 Jul 2021 174.90 175.95 171.35 174.20 -0.20% 13690549 23771.65 52.37
27 Jul 2021 175.40 177.60 173.70 174.55 -0.14% 14964268 26281.24 49.66
26 Jul 2021 173.60 176.40 172.55 174.80 0.75% 14408458 25225.26 41.60
23 Jul 2021 177.00 179.10 172.65 173.50 -1.20% 48051196 84495.53 51.02
22 Jul 2021 174.45 176.50 171.10 175.60 2.36% 15038858 26138.84 41.61
20 Jul 2021 175.15 175.25 170.25 171.55 -1.89% 10257006 17651.87 38.67
19 Jul 2021 176.90 179.25 172.50 174.85 -2.15% 16371993 28873.59 41.80
16 Jul 2021 173.20 179.75 172.10 178.70 3.50% 44051841 78017.97 52.39
15 Jul 2021 172.80 173.45 171.55 172.65 0.35% 10462808 18071.23 58.57
14 Jul 2021 176.00 177.00 171.30 172.05 0.15% 38504197 67029.11 42.78
13 Jul 2021 167.00 174.70 165.70 171.80 3.71% 36047460 61520.79 51.40
12 Jul 2021 168.00 168.60 165.25 165.65 -1.13% 16944426 28333.63 65.85 High delivery volume with negative change
09 Jul 2021 167.45 168.00 165.65 167.55 0.27% 18176720 30422.03 49.28
08 Jul 2021 168.05 169.85 166.15 167.10 -0.68% 31976361 53846.24 55.32
07 Jul 2021 166.00 168.60 166.00 168.25 -0.71% 54716097 91573.24 59.99
06 Jul 2021 171.30 175.50 168.25 169.45 -3.31% 66406347 113944.78 41.09
05 Jul 2021 183.95 184.35 174.80 175.25 -4.21% 25354321 45016.14 39.63
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 186 186 181.8 182.25 10 53,600 0% INF%
31 May, 2021 181.8 184 181.8 184 3 67,000 0.96% 25%
01 Jun, 2021 184.1 184.1 181 181 11 120,600 -1.63% 80% Fresh Short
02 Jun, 2021 184.9 187.15 184.5 185.2 11 140,700 2.32% 16.67% Fresh Long
03 Jun, 2021 187.2 188 186.35 188 4 147,400 1.51% 4.76% Fresh Long
04 Jun, 2021 188 195.6 186.4 195.15 13 147,400 3.8% 0%
07 Jun, 2021 194.35 195 183.2 184.05 41 288,100 -5.69% 95.45% Fresh Short
08 Jun, 2021 184 184.6 179.25 179.75 35 375,200 -2.34% 30.23% Fresh Short
09 Jun, 2021 181.9 183.9 178.8 181.5 34 428,800 0.97% 14.29%
10 Jun, 2021 184.3 187 180.1 181.6 26 442,200 0.06% 3.13%
11 Jun, 2021 184.5 186.1 182.75 185.5 16 455,600 2.15% 3.03% Fresh Long
14 Jun, 2021 187.5 188.85 182.8 187.5 21 455,600 1.08% 0%
15 Jun, 2021 187.5 187.5 182 182.6 25 542,700 -2.61% 19.12% Fresh Short
16 Jun, 2021 183.05 185.65 179.85 179.95 25 549,400 -1.45% 1.23% Fresh Short
17 Jun, 2021 179.9 182.2 179.5 181.9 37 609,700 1.08% 10.98% Fresh Long
18 Jun, 2021 179 180 173.1 179.55 17 656,600 -1.29% 7.69% Fresh Short
21 Jun, 2021 177.65 186.25 177.65 186 43 663,300 3.59% 1.02% Fresh Long
22 Jun, 2021 186.65 188 185.3 186.2 38 757,100 0.11% 14.14%
23 Jun, 2021 189.3 189.3 179.3 180.1 106 1,112,200 -3.28% 46.9% Fresh Short
24 Jun, 2021 179.95 179.95 176 177.45 134 1,440,500 -1.47% 29.52% Fresh Short
25 Jun, 2021 180 181.9 178.05 179.4 106 1,554,400 1.1% 7.91% Fresh Long
28 Jun, 2021 180.6 186.9 180.6 183.5 237 1,728,600 2.29% 11.21% Fresh Long
29 Jun, 2021 184.3 185.6 182.4 183.1 73 1,721,900 -0.22% -0.39%
30 Jun, 2021 184.25 188.5 184.25 184.95 111 1,681,700 1.01% -2.45% Short Covering
01 Jul, 2021 185.7 186.55 184.35 185.85 100 1,701,800 0.49% 1.2%
02 Jul, 2021 187.35 187.35 182.35 183.95 125 1,775,500 -1.02% 4.33% Fresh Short
05 Jul, 2021 184.05 184.35 175.15 175.85 410 2,525,900 -4.4% 42.26% Fresh Short
06 Jul, 2021 172.35 176.85 169.95 171.1 943 4,435,400 -2.7% 75.6% Fresh Short
07 Jul, 2021 169.6 171.9 168.5 171.3 46 4,140,600 0.12% -7.67%
08 Jul, 2021 171.3 172.3 167.7 170.05 16 4,033,400 -0.73% -2.73%
09 Jul, 2021 169.65 171 169.65 171 23 3,879,300 0.56% -4.14%
12 Jul, 2021 170 171 169.15 169.15 4 3,852,500 -1.08% -0.7% Long Unwinding
13 Jul, 2021 170.15 176.1 170.15 174.75 23 3,698,400 3.31% -4.35% Short Covering
14 Jul, 2021 177.05 178 174.05 174.3 14 3,611,300 -0.26% -2.47%
15 Jul, 2021 174.45 175.35 174 175.35 5 3,577,800 0.6% -0.95%
16 Jul, 2021 175.1 180.9 175.1 180.05 64 3,149,000 2.68% -15.76% Short Covering
19 Jul, 2021 180.05 180.05 180 180.05 4 3,122,200 0% -0.87%
20 Jul, 2021 172.8 172.8 172.8 172.8 1 3,115,500 -4.03% -0.22% Long Unwinding
22 Jul, 2021 176 177.75 173.8 177.5 8 3,095,400 2.72% -0.65% Short Covering
23 Jul, 2021 178.05 180.25 173.7 174.6 8821 43,054,200 -1.63% 1290.91% Fresh Short
26 Jul, 2021 174.85 177.35 173.6 175.8 3571 53,084,100 0.69% 23.3%
26 Jul, 2021 174.85 177.35 173.6 175.8 3571 53,084,100 0% 23.3%
27 Jul, 2021 176.1 178.6 174.5 175.35 3712 64,722,000 -0.26% 21.92%
28 Jul, 2021 175.9 176.85 172.25 175.1 4074 75,019,900 -0.14% 15.91%
29 Jul, 2021 176.5 185.7 175.2 183.6 14336 102,657,400 4.85% 36.84% Fresh Long
30 Jul, 2021 184 187.2 180.9 182.05 7144 103,917,000 -0.84% 1.23%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,700 0 53.3 127.50no data
140.00 0.2 0.25 0.2 0.25 0 46,900
6,700 0 24.15 150.00 0.6 0.6 0.3 0.4 67,000 643,20096
155.00 0.5 0.6 0.5 0.6 20,100 355,100
157.50 0.55 0.55 0.55 0.55 6,700 140,700
93,800 0 22.4 22.4 22.4 22.4 160.00 0.95 0.95 0.6 0.85 288,100 4,026,70042.93
162.50 1 1.15 1 1.1 0 13,400
46,900 6,700 18.1 20.2 18.1 20.2 165.00 1.5 1.65 0.95 1.25 107,200 3,343,30071.29
167.50 1.75 2 1.75 2 26,800 67,000
1,788,900 0 16.2 18.8 14 14.45 170.00 2.55 2.8 1.7 2.25 495,800 3,155,7001.76
6,700 0 10.1 172.50 3.5 3.5 2.55 3.15 93,800 113,90017
1,795,600 -254,600 11.6 15 10.15 10.7 175.00 4.25 4.45 2.95 3.65 341,700 1,661,6000.93
87,100 6,700 10.05 12 10.05 12 177.50 4.55 5.25 3.85 4.65 180,900 261,3003
5,433,700 -837,500 9.6 12 7.35 7.9 180.00 8.45 8.45 4.8 6.05 1,011,700 3,363,4000.62
435,500 120,600 7.7 10.5 6.65 6.95 182.50 6.75 7.8 5.95 7.7 120,600 274,7000.63
3,597,900 1,031,800 7 9.5 5.5 5.9 185.00 9.1 9.55 7.2 8.8 274,700 891,1000.25
562,800 201,000 5.95 8.45 4.7 5.05 187.50 9.85 10.95 9.2 10.4 147,400 160,8000.29
6,860,800 2,298,100 5.5 7.4 3.95 4.35 190.00 11.9 12.75 10.2 12.1 73,700 810,7000.12
113,900 46,900 4.85 6.5 3.4 3.6 192.50no data
938,000 194,300 3.25 5.7 1.7 3.1 195.00 14.75 17 13.45 17 13,400 40,2000.04
93,800 -6,700 4.25 4.95 2.6 2.7 197.50no data
4,649,800 770,500 3 4.5 2.1 2.3 200.00 18.05 21.15 18.05 20.35 13,400 60,3000.01
73,700 40,200 2.9 3.05 2.05 2.05 202.50no data
422,100 194,300 2.55 3.45 1.55 1.7 205.00no data
1,185,900 308,200 1.8 2.65 1.2 1.25 210.00 28.7 0 6,7000.01
6,700 0 1.4 212.50no data
87,100 46,900 1.7 2.15 0.9 0.95 215.00no data
13,400 0 0.9 0.9 0.9 0.9 217.50no data
455,600 227,800 1.3 1.65 0.7 0.75 220.00no data
13,400 6,700 1.15 1.15 0.55 0.55 225.00no data
408,700 301,500 0.8 1.1 0.45 0.5 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,700 6,700 53.3 53.3 53.3 53.3 127.50no data
140.00 0.2 0.5 0.2 0.45 46,900 46,900
6,700 0 24.15 150.00 0.7 0.8 0.35 0.5 281,400 576,20086
155.00 0.9 0.9 0.4 0.5 60,300 335,000
157.50 0.5 0.9 0.5 0.6 134,000 134,000
93,800 -6,700 22.95 24.9 22 24.9 160.00 1.25 1.3 0.55 0.85 1,386,900 3,738,60039.86
162.50 1.45 1.45 0.65 0.65 0 13,400
40,200 20,100 14.25 22.65 14.25 22.65 165.00 2 2 1 1.25 -6,700 3,236,10080.5
167.50 2.4 2.4 2.4 2.4 0 40,200
1,788,900 -790,600 9.95 17.5 9.95 15.9 170.00 3.65 3.65 1.95 2.15 -113,900 2,659,9001.49
6,700 0 10.1 10.1 10.1 10.1 172.50 2.95 3.05 2.7 3 13,400 20,1003
2,050,200 -361,800 7.1 13.65 6.95 12.5 175.00 6.25 6.25 3.35 3.7 67,000 1,319,9000.64
80,400 20,100 7.65 11.1 7.2 11.1 177.50 9.8 9.8 4.35 4.6 60,300 80,4001
6,271,200 -435,500 5.35 11 5.15 9.55 180.00 8.85 8.85 5.35 5.85 817,400 2,351,7000.38
314,900 301,500 5 9.65 4.75 8.3 182.50 9.75 9.85 5.15 7.05 154,100 154,1000.49
2,566,100 1,554,400 4 8.45 3.95 7.3 185.00 11.85 11.9 7.7 8.5 536,000 616,4000.24
361,800 321,600 4.35 7.35 3.9 6.3 187.50 13.05 13.1 12.3 12.3 0 13,4000.04
4,562,700 2,244,500 2.5 6.5 2.5 5.55 190.00 16.05 16.1 10.95 11.9 274,700 737,0000.16
67,000 67,000 3.05 5.45 3.05 4.75 192.50no data
743,700 636,500 2.15 4.6 2.15 4.2 195.00 16.8 16.8 16 16 20,100 26,8000.04
100,500 93,800 3.25 3.9 3.1 3.85 197.50no data
3,879,300 2,767,100 1.55 3.55 1.55 3.3 200.00 21.05 21.05 20.5 20.5 13,400 46,9000.01
33,500 26,800 1.8 2.9 1.8 2.85 202.50no data
227,800 167,500 1.5 2.7 1.4 2.55 205.00no data
877,700 663,300 0.8 2 0.8 1.9 210.00 28.7 28.7 28.7 28.7 6,700 6,7000.01
6,700 6,700 1.4 1.4 1.4 1.4 212.50no data
40,200 40,200 0.6 1.65 0.6 1.6 215.00no data
13,400 13,400 1.3 1.3 1.25 1.3 217.50no data
227,800 221,100 0.6 1.35 0.5 1.3 220.00no data
6,700 6,700 0.85 1.05 0.85 0.95 225.00no data
107,200 100,500 0.2 0.85 0.2 0.85 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,700 6,700 24.15 24.15 24.15 24.15 150.00 1.05 1.05 0.55 0.7 194,300 294,80044
155.00 0.6 1 0.6 0.9 268,000 274,700
100,500 33,500 16.25 16.8 14.65 16.8 160.00 1.3 2.25 1.1 1.5 87,100 2,351,70023.4
162.50 1.8 2 1.8 2 13,400 13,400
20,100 13,400 12.05 12.05 12.05 12.05 165.00 2.3 3.6 1.95 2.45 160,800 3,242,800161.33
167.50 4.6 4.6 4.3 4.3 40,200 40,200
2,579,500 234,500 9.35 10.55 8.2 9.5 170.00 4.15 5.7 3.7 4.25 629,800 2,773,8001.08
6,700 6,700 7.4 8.25 7.4 8.25 172.50 5 0 6,7001
2,412,000 810,700 7.5 8.15 6.1 6.95 175.00 6.55 8.75 6.2 6.75 314,900 1,252,9000.52
60,300 26,800 5.95 5.95 5.85 5.95 177.50 8.65 9.9 8.65 9.9 13,400 20,1000.33
6,706,700 683,400 5.4 6.1 4.7 5.3 180.00 9.65 12.5 9.2 9.95 -26,800 1,534,3000.23
13,400 13,400 4.25 4.35 4 4 182.50no data
1,011,700 194,300 4.35 4.45 3.3 3.8 185.00 14.15 14.15 13.5 13.5 6,700 80,4000.08
40,200 40,200 3.25 3.3 2.85 2.95 187.50 16.55 16.55 15.1 15.1 13,400 13,4000.33
2,318,200 207,700 3.4 3.5 2.55 2.85 190.00 16.1 19.8 16.1 17.25 87,100 462,3000.2
107,200 67,000 2.5 2.5 1.95 2.05 195.00 24.05 24.05 24.05 24.05 6,700 6,7000.06
6,700 6,700 1.45 1.45 1.45 1.45 197.50no data
1,112,200 100,500 1.25 1.95 1.25 1.55 200.00 26.45 26.6 25.7 26 13,400 33,5000.03
6,700 0 1.5 202.50no data
60,300 6,700 1.15 1.3 1.15 1.2 205.00no data
214,400 53,600 0.95 1.05 0.85 0.9 210.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.6 0.6 0.35 0.6 40,200 100,500
155.00 1.1 0 6,700
67,000 26,800 17.65 17.65 16 16.25 160.00 1.2 1.8 0.8 1.3 475,700 2,264,60033.8
6,700 6,700 14.5 14.5 14.5 14.5 165.00 2.15 2.5 1.5 2.2 294,800 3,082,000460
2,345,000 274,700 11.1 12 9.25 9.55 170.00 4 4.5 3.15 4.1 455,600 2,144,0000.91
172.50 5 5 5 5 6,700 6,700
1,601,300 495,800 8.5 9.25 7 7.2 175.00 6.55 7.1 5.2 6.7 435,500 938,0000.59
33,500 33,500 7.5 7.5 7 7.25 177.50 6.5 6.5 6.5 6.5 6,700 6,7000.2
6,023,300 817,400 6.5 7 5.25 5.5 180.00 9 10.35 8.15 9.9 167,500 1,561,1000.26
817,400 87,100 5.4 5.4 3.9 4 185.00 12.85 12.85 12.4 12.4 13,400 73,7000.09
2,110,500 556,100 4 4 2.8 3.05 190.00 16.25 17.9 14.7 17.25 301,500 375,2000.18
40,200 40,200 2.85 2.85 1.95 2.1 195.00no data
1,011,700 268,000 1.8 2.05 1.5 1.6 200.00 24.25 26.3 24.25 26.3 6,700 20,1000.02
6,700 0 1.5 202.50no data
53,600 33,500 1.1 1.35 1.1 1.25 205.00no data
160,800 93,800 1.05 1.1 0.85 0.9 210.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.5 0.6 0.5 0.6 6,700 60,300
155.00 1.1 1.1 1.1 1.1 6,700 6,700
40,200 13,400 16.7 18.35 16.7 17.75 160.00 1.25 1.7 0.75 1.45 247,900 1,788,90044.5
165.00 2.45 2.65 1.55 2.35 207,700 2,787,200
2,070,300 462,300 8.55 10.9 8.5 10.55 170.00 4.3 4.7 3.05 4.45 355,100 1,688,4000.82
1,105,500 683,400 6.75 8.3 6.7 7.95 175.00 6.9 7.05 4.95 6.95 281,400 502,5000.45
5,205,900 2,117,200 5.05 6.45 4.8 6.2 180.00 10.9 10.95 8.05 10.15 355,100 1,393,6000.27
730,300 609,700 3.75 4.9 3.45 4.6 185.00 12.05 13.55 12.05 13.5 46,900 60,3000.08
1,554,400 904,500 2.55 3.6 2 3.45 190.00 17.5 18 16 17.55 -46,900 73,7000.05
743,700 221,100 1.6 1.85 1.4 1.8 200.00 25.05 25.05 25.05 25.05 6,700 13,4000.02
6,700 0 1.5 202.50no data
20,100 13,400 1.1 1.15 1.1 1.15 205.00no data
67,000 46,900 0.8 0.95 0.8 0.9 210.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.4 0.6 0.4 0.6 13,400 53,600
26,800 26,800 18.55 18.55 15.5 15.5 160.00 1.25 1.25 0.7 1.1 180,900 1,541,00057.5
165.00 2 2.45 1.3 2.15 408,700 2,579,500
1,608,000 1,038,500 11.4 12.9 8.3 8.9 170.00 4 4.7 2.45 4.2 917,900 1,333,3000.83
422,100 402,000 9.5 9.65 6.5 6.7 175.00 6.9 7.45 4.75 6.95 214,400 221,1000.52
3,088,700 2,619,700 6.8 7.9 4.8 5.1 180.00 9.1 10.9 7 10.25 944,700 1,038,5000.34
120,600 120,600 4.3 4.55 3.75 3.9 185.00 11 12.3 11 12.3 13,400 13,4000.11
649,900 422,100 4 4.8 2.55 2.65 190.00 14.35 18.1 14 17.85 73,700 120,6000.19
522,600 348,400 3.35 3.35 1.4 1.55 200.00 24 24 24 24 6,700 6,7000.01
6,700 6,700 1.5 1.5 1.5 1.5 202.50no data
6,700 6,700 1.35 1.35 1.35 1.35 205.00no data
20,100 20,100 1.25 1.45 0.55 0.55 210.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.8 0 40,200
160.00 1.25 1.25 1.25 1.25 0 1,360,100
165.00 4.45 0 2,170,800
569,500 0 14.2 170.00 4.05 4.05 4.05 4.05 -6,700 415,4000.73
20,100 0 6.9 175.00 8 0 6,7000.33
469,000 0 8 180.00 14.2 0 93,8000.2
227,800 0 3.85 3.85 3.85 3.85 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
174,200 0 3.1 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.8 0 40,200
160.00 1.25 0 1,360,100
165.00 4.45 0 2,170,800
569,500 0 14.2 170.00 4.05 0 422,1000.74
20,100 0 6.9 175.00 8 0 6,7000.33
469,000 0 8 180.00 14.2 0 93,8000.2
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
174,200 0 3.1 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.8 0 40,200
160.00 1.25 0 1,360,100
165.00 4.45 0 2,170,800
569,500 0 14.2 170.00 4.05 0 422,1000.74
20,100 0 6.9 175.00 8 0 6,7000.33
469,000 0 8 180.00 14.2 0 93,8000.2
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
174,200 0 3.1 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.8 0 40,200
160.00 1.25 1.25 1.25 1.25 -6,700 1,360,100
165.00 4.45 0 2,170,800
569,500 -20,100 13 14.2 13 14.2 170.00 4.6 4.85 4.05 4.05 -33,500 422,1000.74
20,100 0 6.9 175.00 8 0 6,7000.33
469,000 -6,700 8 8 8 8 180.00 14.2 0 93,8000.2
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
174,200 0 3.1 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.5 1.5 0.8 0.8 -20,100 40,200
160.00 1.3 1.6 1.3 1.55 -20,100 1,366,800
165.00 4.45 0 2,170,800
589,600 0 10.8 170.00 5.25 0 455,6000.77
20,100 0 6.9 175.00 8 0 6,7000.33
475,700 -6,700 6 6 6 6 180.00 14.2 0 93,8000.2
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
174,200 0 3.1 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 0.8 0.8 0.8 0.8 -6,700 60,300
160.00 1.5 1.5 1.5 1.5 -33,500 1,386,900
165.00 4.45 0 2,170,800
589,600 0 10.8 170.00 5 5.25 4.6 5.25 -60,300 455,6000.77
20,100 0 6.9 175.00 8 0 6,7000.33
482,400 0 6 180.00 14.2 0 93,8000.19
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
174,200 -6,700 3.1 3.1 3.1 3.1 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.2 0 67,000
160.00 2.2 0 1,420,400
165.00 4.45 0 2,170,800
589,600 -6,700 10.8 10.8 10.8 10.8 170.00 6 6 5 5.35 -87,100 515,9000.88
20,100 0 6.9 175.00 8 0 6,7000.33
482,400 -6,700 6 6 6 6 180.00 14.2 0 93,8000.19
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
180,900 0 2.2 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.2 0 67,000
160.00 2.2 0 1,420,400
165.00 4.45 0 2,170,800
596,300 0 8.75 170.00 7 0 603,0001.01
20,100 0 6.9 175.00 8 0 6,7000.33
489,100 0 5 180.00 14.2 0 93,8000.19
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
180,900 0 2.2 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.2 0 67,000
160.00 2.2 0 1,420,400
165.00 4.45 0 2,170,800
596,300 0 8.75 170.00 7 0 603,0001.01
20,100 0 6.9 175.00 8 0 6,7000.33
489,100 0 5 180.00 14.2 0 93,8000.19
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
180,900 0 2.2 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.2 0 67,000
160.00 2 2.4 2 2.2 -46,900 1,420,400
165.00 4.45 0 2,170,800
596,300 0 8.75 170.00 7 0 603,0001.01
20,100 0 6.9 175.00 8 0 6,7000.33
489,100 -6,700 5 5 5 5 180.00 14.2 0 93,8000.19
227,800 0 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
180,900 -6,700 2.2 2.2 2.2 2.2 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.2 0 67,000
160.00 3 3 2.5 2.55 -80,400 1,467,300
165.00 4.35 4.45 4.35 4.45 -13,400 2,170,800
596,300 0 8.75 170.00 7 7 7 7 -13,400 603,0001.01
20,100 0 6.9 175.00 8 0 6,7000.33
495,800 0 5.55 180.00 14.2 0 93,8000.19
227,800 -6,700 3.6 3.6 3.6 3.6 190.00 19 0 46,9000.21
6,700 0 4.9 197.50no data
187,600 0 2.55 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
150.00 1.45 1.45 1.05 1.2 67,000 67,000
160.00 4 4.8 2.65 3.25 1,252,900 1,547,700
165.00 4.5 5 3.95 4.65 2,184,200 2,184,200
596,300 596,300 11.25 11.7 8 8.75 170.00 9.6 9.6 6.15 7.35 80,400 616,4001.03
20,100 20,100 7.25 7.25 6.75 6.9 175.00 8 8 8 8 6,700 6,7000.33
495,800 428,800 7.3 7.5 5.05 5.55 180.00 12.4 14.2 11.65 14.2 26,800 93,8000.19
234,500 201,000 3.9 5.1 3.3 3.65 190.00 19 19 19 19 33,500 46,9000.2
6,700 -6,700 5.8 5.8 4.9 4.9 197.50no data
187,600 174,200 2.75 3.8 2.5 2.55 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
160.00 3 3.8 3 3.55 214,400 294,800
170.00 3.75 7.2 3.75 6.85 462,300 536,000
67,000 53,600 10 10.55 8.2 8.3 180.00 11 12.4 11 12.4 20,100 67,0001
33,500 20,100 6.2 6.2 5.05 5.3 190.00 18 18 18 18 13,400 13,4000.4
13,400 0 5 5.5 5 5.5 197.50no data
13,400 13,400 4.75 4.75 3.5 3.5 200.00no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0 6,700
160.00 2.25 0 80,400
170.00 3.1 4.3 3.1 4.3 40,200 73,700
13,400 13,400 13.05 13.6 13.05 13.6 180.00 6.5 7.6 6.5 7 33,500 46,9003.5
13,400 6,700 8.65 8.65 8.65 8.65 190.00no data
13,400 6,700 5 5 5 5 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 0.5 0.5 0.5 0.5 0 6,700
160.00 2.25 0 80,400
170.00 3.25 3.25 3.25 3.25 6,700 33,500
180.00 6.05 6.05 6.05 6.05 6,700 13,400
6,700 0 9 190.00no data
6,700 0 10.25 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
160.00 2.25 0 80,400
170.00 2.6 3.05 2.6 3.05 13,400 26,800
180.00 5 5 5 5 6,700 6,700
6,700 6,700 4.95 9 4.95 9 190.00no data
6,700 0 10.25 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
160.00 2.25 0 80,400
170.00 4 4 4 4 0 13,400
6,700 0 10.25 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
160.00 2.25 2.25 2.25 2.25 -6,700 80,400
170.00 4.9 4.9 4.9 4.9 6,700 13,400
6,700 0 10.25 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
160.00 4.95 0 87,100
170.00 7 7 7 7 6,700 6,700
6,700 0 10.25 10.25 10.25 10.25 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
160.00 5.1 5.1 4.95 4.95 73,700 87,100
6,700 6,700 3 3 3 3 197.50no data
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
160.00 4.9 5 4.9 5 13,400 13,400
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 0 4.5 220.00no data
6,700 0 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 0 4.5 220.00no data
6,700 0 3.9 3.9 3.9 3.9 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 0 4.5 220.00no data
6,700 0 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 6,700 4.5 4.5 4.5 4.5 220.00no data
6,700 0 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 0 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 0 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 0 6,700
6,700 0 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1 1 1 1 0 6,700
6,700 0 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.95 0 6,700
6,700 6,700 4 4 4 4 230.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.95 0 6,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
140.00 1.95 1.95 1.95 1.95 6,700 6,700