info@tamealps.com +91 94145 70283
 

Page Industries Limited (PAGEIND) 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 53012.55 53615.00 52441.90 53078.15 0.12% 36932 19645.98 50.99
22 Sep 2022 50902.00 53616.35 50603.40 53012.55 3.66% 39159 20488.40 37.84
21 Sep 2022 50210.10 51600.00 50000.25 51140.00 1.56% 28109 14307.69 41.16
20 Sep 2022 48810.00 50494.60 48800.05 50355.45 3.53% 29246 14678.36 44.67
19 Sep 2022 48813.05 48884.95 47850.10 48638.15 -0.36% 12353 5975.09 38.19
16 Sep 2022 49100.00 49636.00 48263.85 48813.05 -0.75% 22812 11146.03 45.38
15 Sep 2022 48600.00 49450.00 48600.00 49182.10 1.80% 16367 8032.79 44.03
14 Sep 2022 48220.00 48695.30 47451.65 48311.90 -0.14% 41250 19767.63 64.77
13 Sep 2022 49300.00 50031.30 48200.00 48379.70 -1.43% 30661 14954.54 66.82 High delivery volume with negative change
12 Sep 2022 49540.00 49641.80 48886.65 49079.90 0.24% 19795 9743.93 58.99
09 Sep 2022 49666.00 49849.00 48779.90 48961.80 -1.23% 11381 5594.65 39.47
08 Sep 2022 49830.00 50424.20 49425.00 49570.05 -0.34% 11425 5672.83 55.89
07 Sep 2022 49808.60 50036.90 49224.45 49740.10 -0.24% 14643 7273.32 59.43
06 Sep 2022 49814.00 50692.35 49736.50 49858.95 0.15% 13962 6996.68 45.28
05 Sep 2022 49915.95 50036.50 49158.40 49786.20 -0.26% 22649 11249.13 63.25
02 Sep 2022 50860.00 50860.00 49850.00 49915.95 -1.36% 12138 6103.40 51.72
01 Sep 2022 50556.05 51454.00 50337.10 50606.10 -0.86% 18237 9267.87 49.20
30 Aug 2022 49650.00 51499.95 49650.00 51043.15 3.35% 30980 15806.95 49.43
29 Aug 2022 49300.00 49650.00 48777.05 49390.70 -1.10% 11393 5623.49 36.62
26 Aug 2022 49900.00 50340.00 49743.00 49937.60 0.52% 10970 5485.03 43.37
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 40800 41000 40800 41000 2 30 0% INF%
04 Jul, 2022 0 0 0 41000 0 30 0% 0%
05 Jul, 2022 0 0 0 41000 0 30 0% 0%
06 Jul, 2022 42870.2 42870.2 42870.2 42870.2 1 45 4.56% 50% Fresh Long
07 Jul, 2022 44104.35 44104.35 44104.35 44104.35 1 60 2.88% 33.33% Fresh Long
08 Jul, 2022 44121.95 44121.95 44121.95 44121.95 1 60 0.04% 0%
11 Jul, 2022 43582 43582 43300.05 43300.05 2 60 -1.86% 0%
12 Jul, 2022 0 0 0 43300.05 0 60 0% 0%
13 Jul, 2022 43553.9 43553.9 43553.9 43553.9 1 60 0.59% 0%
14 Jul, 2022 43800 43800 43800 43800 3 90 0.57% 50%
15 Jul, 2022 44100 44400 44100 44400 3 105 1.37% 16.67% Fresh Long
18 Jul, 2022 44336.75 44336.75 44336.75 44336.75 2 135 -0.14% 28.57%
19 Jul, 2022 43900 44000 43900 44000 2 165 -0.76% 22.22%
20 Jul, 2022 44600 44600 43930 43930 4 225 -0.16% 36.36%
21 Jul, 2022 0 0 0 43930 0 225 0% 0%
22 Jul, 2022 45900 46500 45762.7 45762.7 12 405 4.17% 80% Fresh Long
25 Jul, 2022 46100 46100 46100 46100 1 405 0.74% 0%
26 Jul, 2022 46100 46300 45896.4 46261.5 6 450 0.35% 11.11%
27 Jul, 2022 46700 47500 46700 47385.55 20 720 2.43% 60% Fresh Long
28 Jul, 2022 47940 48337.7 47900 47900 16 780 1.09% 8.33% Fresh Long
29 Jul, 2022 48591.55 49133.4 48481.8 49071.05 74 1,320 2.44% 69.23% Fresh Long
01 Aug, 2022 49035.2 49480 48752.7 49257.3 140 2,385 0.38% 80.68%
02 Aug, 2022 49353.25 49967.7 49225 49372.7 163 3,285 0.23% 37.74%
03 Aug, 2022 48862.95 49000 47850 48382.8 148 4,185 -2% 27.4% Fresh Short
04 Aug, 2022 48881.05 49460.95 48229.75 49242 66 4,335 1.78% 3.58% Fresh Long
05 Aug, 2022 49071.35 49200 48400 48535.6 36 4,410 -1.43% 1.73% Fresh Short
08 Aug, 2022 48700 49000 48699.8 48769.2 21 4,440 0.48% 0.68%
10 Aug, 2022 48400 49139.5 48350 48696.7 84 5,280 -0.15% 18.92%
11 Aug, 2022 49200 49693.85 48599.95 49356.85 184 6,690 1.36% 26.7% Fresh Long
12 Aug, 2022 50072.85 50545.45 48872.15 49295.8 193 7,425 -0.12% 10.99%
16 Aug, 2022 49600 50200 49511.65 49962.8 52 7,380 1.35% -0.61% Short Covering
17 Aug, 2022 50200 50305.8 49620 49940.7 161 7,965 -0.04% 7.93%
18 Aug, 2022 49492.6 50534.8 49492.6 50484.3 288 9,585 1.09% 20.34% Fresh Long
19 Aug, 2022 50154.95 50999.95 50001 50299.1 457 12,870 -0.37% 34.27%
22 Aug, 2022 49900 50750 49100.05 49310.65 2652 34,710 -1.97% 169.7% Fresh Short
23 Aug, 2022 49101.3 50701 48910.65 50530.3 2863 63,870 2.47% 84.01% Fresh Long
24 Aug, 2022 50100 50421 49600.05 50209.8 2310 82,770 -0.63% 29.59%
25 Aug, 2022 49993.4 50599.3 49800 49954.7 1431 90,585 -0.51% 9.44%
26 Aug, 2022 50199.95 50695.95 50101.2 50324.2 633 92,145 0.74% 1.72%
29 Aug, 2022 50125 50125 48999.95 49549.1 1144 91,680 -1.54% -0.51% Long Unwinding
30 Aug, 2022 49800 51775 49800 51369.65 1606 94,245 3.67% 2.8% Fresh Long
01 Sep, 2022 51000.15 51758.7 50601 50939.95 1277 93,765 -0.84% -0.51%
02 Sep, 2022 50932.15 50980 50085 50174.75 847 94,350 -1.5% 0.62% Fresh Short
05 Sep, 2022 49980.05 50279.9 49424.45 50091.3 1006 94,155 -0.17% -0.21%
06 Sep, 2022 50529.65 50949.95 50055.75 50143.15 786 94,440 0.1% 0.3%
07 Sep, 2022 49918.95 50293.6 49563.1 49916.5 710 95,745 -0.45% 1.38%
08 Sep, 2022 50049.95 50755.05 49651.5 49758.6 493 95,175 -0.32% -0.6%
09 Sep, 2022 49779.85 49980 49022.45 49238.55 770 93,105 -1.05% -2.27% Long Unwinding
12 Sep, 2022 49487.7 49916.2 49229.4 49377.4 1048 92,535 0.28% -0.62%
13 Sep, 2022 49499.95 49912 48525 48645.15 1864 99,330 -1.48% 7.34% Fresh Short
14 Sep, 2022 48250 48789 47588.9 48560.85 1810 104,295 -0.17% 5%
15 Sep, 2022 48772.95 49572 48772.95 49311.2 1038 103,605 1.55% -0.67% Short Covering
16 Sep, 2022 49524.55 49795.9 48443.8 48924 1570 104,535 -0.79% 0.9%
19 Sep, 2022 48600.05 48888.9 47936.7 48662.75 829 103,860 -0.53% -0.65%
20 Sep, 2022 48580.05 50700 48580.05 50388.35 1485 103,785 3.55% -0.07% Short Covering
21 Sep, 2022 50373.65 51699.15 50222 51129.15 1108 102,540 1.47% -1.23% Short Covering
22 Sep, 2022 51032.95 53339.95 50952.7 53023.1 2483 98,025 3.7% -4.83% Short Covering
23 Sep, 2022 53200 53647.65 52448 53056.1 1860 93,045 0.06% -5.65%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 21.05 0 15
44000.00 98 0 120
44500.00 20.6 0 15
45000.00 36.6 38.95 36.55 38.95 -135 540
45500.00 277.2 0 45
46000.00 200.05 0 180
46500.00 41 0 150
120 0 3600 47000.00 87.3 95 64 64 15 4203.5
47500.00 640 0 45
195 0 4883.3 48000.00 120 120 63.5 77.75 30 4502.31
48500.00 121.6 121.6 121.6 121.6 -15 60
345 -60 4200 4600 4100 4100 49000.00 150 200 91 91.2 45 6151.78
75 0 3494 49500.00 736 0 300.4
645 -30 3600.05 3600.05 3600 3600.05 50000.00 200 333.1 153.95 166.55 -180 1,6052.49
60 0 2379 50500.00 215.3 0 150.25
585 -90 2451.9 2737.45 2372.55 2489.85 51000.00 440 516.15 239.95 301.3 255 9601.64
180 -15 2222.1 2222.1 2222.1 2222.1 51500.00no data
1,470 -285 1804.05 2023.4 1281 1580.9 52000.00 714.4 800.05 420 525.1 -105 1,0350.7
120 -60 900 1551.05 169 1551.05 52500.00 686.05 1000 686.05 700 75 750.63
930 -645 1160 1350 780.7 973.45 53000.00 1050 1385.1 680.15 929.4 165 2100.23
180 165 1000 1140 564.3 880 53500.00no data
765 75 800.3 900 462.15 592.55 54000.00no data
45 0 650 650 650 650 54500.00no data
1,665 -90 461.7 550.15 286 360.2 55000.00no data
15 15 350 350 350 350 55500.00no data
360 -120 301.8 320 180.65 192.7 56000.00no data
15 -15 120 120 120 120 56500.00no data
45 15 106.55 106.55 106.55 106.55 57000.00no data
105 30 85 85 85 85 57500.00no data
45 45 13 100 13 100 58000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 21.05 0 15
44000.00 98 0 120
44500.00 20.6 20.6 20.6 20.6 -15 15
45000.00 37.65 37.65 30.75 36.6 120 675
45500.00 277.2 0 45
46000.00 200.05 0 180
46500.00 41 41 41 41 15 150
120 0 3600 47000.00 140 147.05 79 87.3 180 4053.38
47500.00 640 0 45
195 15 4883.3 4883.3 4883.3 4883.3 48000.00 120.15 145 97.35 105.1 30 4202.15
48500.00 221.55 221.55 221.55 221.55 -15 75
405 -120 3300 4300.05 3090 4300.05 49000.00 201 301.95 150 150 120 5701.41
75 -15 3494 3494 3494 3494 49500.00 736 736 736 736 15 300.4
675 -195 2281.6 2900 2281.6 2900 50000.00 490 585.5 255 284.95 795 1,7852.64
60 -60 2400 2400 2379 2379 50500.00 130.6 300 130.6 215.3 0 150.25
675 -345 1249.95 2550 1249 2456.45 51000.00 998.1 998.1 382.15 453 690 7051.04
195 165 2038.1 2222.1 1349.95 1960.2 51500.00no data
1,755 555 520 1890 501 1707.45 52000.00 1260 1260 611 714.4 1,140 1,1400.65
180 120 1207.9 1551.4 850 1381.6 52500.00no data
1,575 1,275 651.45 1284.95 608.85 1149.1 53000.00 502.05 1050 502.05 694.3 45 450.03
15 0 550.95 1000 550.95 1000 53500.00no data
690 660 505 850 454.5 762.15 54000.00no data
45 45 470.25 650 470.25 650 54500.00no data
1,755 945 249.95 541 225 461.7 55000.00no data
480 390 259.5 337.05 156.25 287.4 56000.00no data
30 30 180.7 180.7 180.7 180.7 56500.00no data
30 30 123.45 135.65 120 135.65 57000.00no data
75 75 82.7 82.7 75 82.7 57500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 21.05 0 15
44000.00 98 0 120
44500.00 15 15 13.95 13.95 0 30
45000.00 90.55 90.55 55 60 45 555
45500.00 277.2 0 45
46000.00 200.05 0 180
46500.00 750 0 135
120 0 3600 47000.00 180 180 100 132 -15 2251.88
47500.00 640 0 45
180 -105 3100 3660 2876.3 3199.15 48000.00 250 300 180 193.25 120 3902.17
48500.00 420.25 420.25 400 400 30 90
525 -90 2900 2900 2146.35 2450 49000.00 530 530 530 530 0 4500.86
90 -15 2200 2200 2044.5 2044.5 49500.00 736.35 736.35 736.35 736.35 0 150.17
870 -270 1275 2286.55 1163 1710.2 50000.00 807.05 945.05 542 598.25 165 9901.14
120 15 1094.95 1825.95 999.95 1400 50500.00 1247.25 1247.25 1122.5 1122.5 15 150.13
1,020 405 750 1574.25 700 1137.3 51000.00 1000 1000 1000 1000 15 150.01
30 30 705 740.3 705 740.3 51500.00no data
1,200 -30 475 1098.95 437.85 684.6 52000.00no data
60 60 145 600 145 585.4 52500.00no data
300 195 680 680 450 483.35 53000.00no data
15 0 555.55 53500.00no data
30 0 141.85 54000.00no data
810 0 250 323.85 119 138.05 55000.00no data
15 0 236.05 55500.00no data
90 0 96.85 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 21.05 0 15
44000.00 98 0 120
44500.00 80 80 80 80 30 30
45000.00 81 90 51.15 88.35 0 510
45500.00 277.2 0 45
46000.00 200.05 200.05 200.05 200.05 30 180
46500.00 750 0 135
120 0 3600 47000.00 190 201 160 197.5 -15 2402
47500.00 640 0 45
285 -15 2316.15 2600 2316.15 2600 48000.00 359.05 359.05 284.75 322.05 60 2700.95
48500.00 1100 0 60
615 -315 1099.95 2124 1042.8 1900 49000.00 825 825 485 490.05 -15 4500.73
105 -45 1000 1600 1000 1600 49500.00 1462.85 0 150.14
1,140 -180 699.95 1572.75 680.15 1292.55 50000.00 1250 1250 814 905.55 330 8250.72
105 90 950 1249.95 915.35 1100 50500.00no data
615 60 550 1103.75 550 765.3 51000.00no data
1,230 270 350 712 350 499.75 52000.00no data
105 -15 212.85 400 212.85 400 53000.00no data
15 0 555.55 53500.00no data
30 0 141.85 54000.00no data
810 90 80 210.35 80 140.55 55000.00no data
15 0 236.05 55500.00no data
90 0 96.85 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 21.05 21.05 21.05 21.05 -15 15
44000.00 98 0 120
45000.00 224 264.7 170 175 15 510
45500.00 277.2 0 45
46000.00 200.05 0 150
46500.00 750 0 135
120 0 3600 47000.00 750 750 450 464.55 15 2552.13
47500.00 835.15 835.15 640 640 -15 45
300 0 2000 48000.00 1008.1 1058.05 795 795 -15 2100.7
48500.00 1100 1100 1020 1100 45 60
930 -225 1254.25 1254.25 700 912.2 49000.00 1600 1690.05 1600 1690.05 -15 4650.5
150 0 1050.05 1050.05 1050.05 1050.05 49500.00 1462.85 0 150.1
1,320 -240 600 714.4 456.7 591.4 50000.00 2266.05 2266.05 1913.3 1913.3 -30 4950.38
15 0 939.1 50500.00no data
555 90 350 350 312.45 344.9 51000.00no data
960 75 250 263 191.05 260 52000.00no data
120 0 212.85 53000.00no data
15 0 555.55 53500.00no data
30 0 141.85 54000.00no data
720 30 100 100 79.95 80 55000.00no data
15 0 236.05 55500.00no data
90 0 96.85 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 42.8 0 30
44000.00 98 98 98 98 0 120
45000.00 145 240 137.45 196.7 -15 495
45500.00 277.2 0 45
46000.00 275 275 193 200.05 45 150
46500.00 750 0 135
120 0 3600 47000.00 520.25 690.15 520.25 641.15 75 2402
47500.00 1000 0 60
300 0 2000 48000.00 760 1000 660.6 1000 -30 2250.75
48500.00 1000 1000 1000 1000 -15 15
1,155 -60 1520 1701.5 1030 1324.75 49000.00 1183.5 1540 922 1333.3 0 4800.42
150 15 1300.5 1335 1015.55 1135.8 49500.00 1547.95 1625.4 1462.85 1462.85 15 150.1
1,560 165 901 1196 730 792.95 50000.00 1560 2042.25 1560 2042.25 -15 5250.34
15 15 939.1 939.1 939.1 939.1 50500.00no data
465 0 666 666 520.9 551 51000.00no data
885 -45 425 535 420 420 52000.00no data
120 -90 350 350 212.85 212.85 53000.00no data
15 0 555.55 53500.00no data
30 0 141.85 54000.00no data
690 -45 158.85 166.45 110 116.5 55000.00no data
15 0 236.05 55500.00no data
90 -15 90 101.7 90 96.85 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
42500.00 54.9 54.9 42.8 42.8 30 30
44000.00 168 168 98 98 15 120
45000.00 214.9 215 137.8 145.25 0 510
45500.00 277.2 0 45
46000.00 600 0 105
46500.00 750 0 135
120 0 3600 47000.00 555 555 475 475 -15 1651.38
47500.00 1000 0 60
300 -75 1800 2000 1756.7 2000 48000.00 800.05 841.5 688 720.55 90 2550.85
48500.00 1395.05 0 30
1,215 -1,620 1300 1594.95 1243 1416.75 49000.00 1120 1344.05 1033.2 1146.2 -135 4800.4
135 0 881.25 49500.00no data
1,395 270 850 1124.55 830 968.7 50000.00 1749.7 1865.7 1580 1640 -15 5400.39
465 -300 610 772 558.1 674.9 51000.00no data
930 -240 425 539.4 376.7 446.4 52000.00no data
210 90 213.65 350 213.65 350 53000.00no data
15 0 555.55 53500.00no data
30 15 157.65 157.65 141.85 141.85 54000.00no data
735 -270 125 169.95 125 141.1 55000.00no data
15 0 236.05 55500.00no data
105 30 99 110.1 99 110.05 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 168 0 105
45000.00 300 412.45 215.1 280.45 -30 510
45500.00 277.2 0 45
46000.00 472.15 600 472.15 600 0 105
46500.00 675 750 675 750 15 135
120 0 3600 47000.00 800 1000 600 600 90 1801.5
47500.00 1000 1000 1000 1000 15 60
375 255 1700 1840 1190.45 1698.65 48000.00 1130.25 1543.45 1130.2 1543.45 30 1650.44
48500.00 1550.1 1550.1 1395.05 1395.05 30 30
2,835 -120 1050 1250 780 1138 49000.00 1680 1680 1680 1680 0 6150.22
135 30 1031.15 1031.15 881.2 881.25 49500.00no data
1,125 -150 850 880 540 787.95 50000.00 2277.75 2700 2277.75 2700 -15 5550.49
765 105 499.95 595 350 556.3 51000.00no data
1,170 45 267 387.9 235 336.7 52000.00no data
120 15 157.65 159 157.65 158.35 53000.00no data
15 0 555.55 53500.00no data
15 0 157.65 157.65 157.65 157.65 54000.00no data
1,005 -135 80 129 73.05 125 55000.00no data
15 0 236.05 55500.00no data
75 -15 46.55 46.55 46.55 46.55 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 100 168 90 168 75 105
45000.00 220 274.3 220 274.3 -30 540
45500.00 277.2 0 45
46000.00 409.7 460 320 455 75 105
46500.00 300 0 120
120 0 3600 47000.00 448.2 0 900.75
47500.00 750 0 45
120 0 2000 48000.00 990 1150 990 1130.25 75 1351.13
2,955 2,865 1800 1800 1186 1234.3 49000.00 1400 1680 1400 1578.6 135 6150.21
105 60 1260 1260 1051.4 1051.55 49500.00no data
1,275 360 1125 1141 800 829.5 50000.00 1875 2200 1875 2200 30 5700.45
660 255 750 750 511.55 537.75 51000.00no data
1,125 225 453 462.5 316 346.2 52000.00no data
105 0 543 53000.00no data
15 0 555.55 53500.00no data
15 0 299.9 54000.00no data
1,140 255 120 132.6 100 101.9 55000.00no data
15 0 236.05 55500.00no data
90 60 80 99.5 80 99.5 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 220 0 570
45500.00 277.2 0 45
46000.00 444 444 244.6 244.6 15 30
46500.00 300 300 300 300 0 120
120 0 3600 47000.00 448.2 0 900.75
47500.00 750 0 45
120 0 2000 2000 2000 2000 48000.00 900 900 500 700 30 600.5
90 0 1533.35 1533.35 1533.35 1533.35 49000.00 1403.6 1403.6 926.45 926.45 -15 4805.33
45 45 1496.2 1496.2 1260 1260 49500.00no data
915 -60 1150 1190 1040 1076.7 50000.00 1500 1639.05 1500 1639.05 -150 5400.59
405 -45 800 867.85 683.9 683.9 51000.00no data
900 90 689.5 700 450 451.5 52000.00no data
105 0 543 53000.00no data
15 0 555.55 53500.00no data
15 15 299.9 299.9 299.9 299.9 54000.00no data
885 0 159 165 129.95 129.95 55000.00no data
15 0 236.05 55500.00no data
30 0 229.75 56000.00no data
90 0 102.75 57500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 220 220 220 220 60 570
45500.00 277.2 0 45
46000.00 455.95 455.95 455.95 455.95 0 15
46500.00 300 300 300 300 -15 120
120 0 3600 47000.00 448.2 0 900.75
47500.00 750 750 750 750 15 45
120 30 2530.8 2530.8 2530.8 2530.8 48000.00 740 0 300.25
90 60 1500 1600 1466.65 1533.35 49000.00 1236.05 1403.6 1164.05 1403.6 45 4955.5
975 210 1280 1326.8 1040 1155.75 50000.00 1517.2 1800 1517.2 1760 120 6900.71
450 45 950 950 739 800 51000.00no data
810 -105 675.55 675.55 484.85 560 52000.00no data
105 0 543 53000.00no data
15 0 555.55 53500.00no data
885 30 160 170 139.35 159.1 55000.00no data
15 15 236.05 236.05 236.05 236.05 55500.00no data
30 0 229.75 56000.00no data
90 90 102.75 102.75 102.75 102.75 57500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 170 170 170 170 15 510
45500.00 277.2 0 45
46000.00 250 250 250 250 0 15
46500.00 400 0 135
120 0 3600 47000.00 448.2 0 900.75
47500.00 1106 0 30
90 0 3000 48000.00 740 0 300.33
30 15 2500 2500 2500 2500 49000.00 1158.85 1158.85 1010.1 1040 -75 45015
765 45 1800 1800 1320 1320 50000.00 1473.55 1473.55 1458.55 1458.6 -45 5700.75
405 30 1400 1400 922.3 958.05 51000.00no data
915 -60 600.05 750 600 675.55 52000.00no data
105 0 543 53000.00no data
15 15 555.55 555.55 555.55 555.55 53500.00no data
855 0 150.05 169 150.05 157.65 55000.00no data
30 0 229.75 229.75 229.75 229.75 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 200 219.95 190 219.95 60 495
45500.00 277.2 0 45
46000.00 300 300 300 300 15 15
46500.00 400 0 135
120 0 3600 47000.00 448.2 0 900.75
47500.00 1106 0 30
90 15 3000 3000 3000 3000 48000.00 740 0 300.33
15 15 2000 2000 2000 2000 49000.00 1079.25 1200 965.5 1060 45 52535
720 60 1500.05 1600 1400 1443.35 50000.00 1341.05 1341.05 1341 1341 -15 6150.85
375 15 1050 1050 1032.25 1032.25 51000.00no data
975 -105 660.15 764.9 660.15 700 52000.00no data
105 0 543 53000.00no data
855 45 221.05 227.3 198.5 207.25 55000.00no data
30 0 250 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 169.95 170 160 167.45 15 435
45500.00 277.2 0 45
46500.00 400 0 135
120 0 3600 47000.00 354.2 450 354.15 448.2 0 900.75
47500.00 1106 0 30
75 0 3000 48000.00 740 0 300.4
49000.00 850.05 1000 850 952.5 -15 480
660 -15 1908 1950 1500.05 1500.05 50000.00 1229.2 1467.2 1229.2 1467.2 -15 6300.95
360 30 1433.75 1433.75 1070 1070.4 51000.00no data
1,080 -45 1049.95 1113.05 675 731.15 52000.00no data
105 0 543 53000.00no data
810 150 299.95 360 201.65 215.9 55000.00no data
30 0 250 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 230 230 187.05 200 -30 420
45500.00 250 277.2 250 277.2 30 45
46500.00 400 0 135
120 0 3600 47000.00 607.15 609.6 480 480 60 900.75
47500.00 1106 0 30
75 0 3000 48000.00 740 0 300.4
49000.00 917 1250 917 1234.9 75 495
675 -45 1550 1599 1310 1550 50000.00 1700 1872.7 1365.85 1365.85 -120 6450.96
330 15 1200.05 1200.05 1200 1200 51000.00no data
1,125 120 777 871.05 614.25 770.05 52000.00no data
105 15 660 660 543 543 53000.00no data
660 210 220 283.75 220 250 55000.00no data
30 -15 250 250 250 250 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 249.9 249.95 211.05 230.05 135 450
45500.00 400 0 15
46500.00 400 0 135
120 0 3600 47000.00 677.65 677.65 677 677.35 15 300.25
47500.00 1106 0 30
75 0 3000 3000 3000 3000 48000.00 740 740 740 740 15 300.4
49000.00 876.6 1145 876.6 1122.8 0 420
720 345 2000 2000 1650 1720.75 50000.00 1419.65 1621.45 1215 1557.85 540 7651.06
315 0 1561.65 1561.65 1200 1200 51000.00no data
1,005 -255 1040 1040.05 840 925.95 52000.00no data
90 0 719.7 719.7 719.7 719.7 53000.00no data
450 -30 335 345 278.7 292.6 55000.00no data
45 0 375 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 140 145 120 132 -30 315
45500.00 400 0 15
46500.00 400 400 400 400 60 135
120 0 3600 47000.00 600 0 150.13
47500.00 1106 0 30
75 15 3500 3500 3500 3500 48000.00 1000 0 150.2
49000.00 899.95 899.95 800 850 0 420
375 0 2600 50000.00 1567.8 1567.8 1000 1183.5 60 2250.6
315 240 2421.9 2421.9 1337.9 1561.65 51000.00no data
1,260 -15 1200 1465 1050 1060.55 52000.00no data
90 30 830 830 799.9 800 53000.00no data
480 75 400 449.95 339.7 380.1 55000.00no data
45 0 375 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 0 30
45000.00 181 197.25 145 153.55 255 345
45500.00 400 0 15
46500.00 400 400 400 400 30 75
120 0 3600 47000.00 600 0 150.13
47500.00 1106 0 30
60 0 2925 48000.00 1000 0 150.25
49000.00 1050.05 1050.05 700 807 270 420
375 0 2000 2600 2000 2600 50000.00 1071.9 1100 1071.9 1100 30 1650.44
75 45 1400 2000 1400 1999 51000.00no data
1,275 150 788 1691.55 788 1351.05 52000.00no data
60 45 1000 1100 957.5 966.75 53000.00no data
405 345 380 681 380 473.5 55000.00no data
45 45 450 450 375 375 56000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
44000.00 327.7 327.7 327.7 327.7 30 30
45000.00 499.9 499.9 350 350 30 90
45500.00 400 0 15
46500.00 550 0 45
120 0 3600 47000.00 600 0 150.13
47500.00 1106 1106 1106 1106 15 30
60 0 2925 48000.00 1000 1000 1000 1000 15 150.25
49000.00 1500 1549 1450 1510.2 -15 150
375 0 1641.15 1641.15 1400 1400 50000.00 1800 1800 1800 1800 15 1350.36
30 0 1637.8 51000.00no data
1,125 60 750 789 650 789 52000.00no data
15 0 270 53000.00no data
60 45 260 260 257.65 257.65 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45000.00 250 0 60
45500.00 400 400 400 400 15 15
46500.00 945.9 945.9 404 550 45 45
120 0 3600 47000.00 600 0 150.13
47500.00 2040.6 0 15
60 0 2925 48000.00no data
49000.00 1052.55 1150.05 1050 1133.4 120 165
375 45 2000 2100.05 1641.15 1641.15 50000.00 1555 1600 1450 1550 60 1200.32
30 0 1637.8 51000.00no data
1,065 765 923 1150 205 1080 52000.00no data
15 0 270 53000.00no data
15 0 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45000.00 200 350 200 250 45 60
120 0 3600 47000.00 600 600 600 600 15 150.13
47500.00 2040.6 0 15
60 60 3000 3000 2925 2925 48000.00no data
49000.00 1800 0 45
330 135 1797.35 1824.95 1603 1691.4 50000.00 2200 0 600.18
30 0 1637.8 51000.00no data
300 75 1300 1300 850 850 52000.00no data
15 0 270 53000.00no data
15 0 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
45000.00 511.55 511.55 511.55 511.55 15 15
120 0 3600 3600 3600 3600 47000.00no data
47500.00 2040.6 0 15
49000.00 1800 0 45
195 0 1800 1900 1400.05 1842.5 50000.00 2200 0 600.31
30 0 1637.8 51000.00no data
225 15 1010 1010 1010 1010 52000.00no data
15 15 270 270 270 270 53000.00no data
15 0 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120 0 3000 47000.00no data
47500.00 2040.6 0 15
49000.00 1800 0 45
195 105 1641 2000 1420.05 1900 50000.00 2200 0 600.31
30 15 1637.8 1637.8 1637.8 1637.8 51000.00no data
210 15 1010.5 1010.5 1010.5 1010.5 52000.00no data
15 0 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120 0 3000 47000.00no data
47500.00 2040.6 0 15
49000.00 1300 1800 1300 1800 30 45
90 15 1641 1641 1641 1641 50000.00 2200 2200 2200 2200 15 600.67
15 0 1649.95 51000.00no data
195 135 601 601 601 601 52000.00no data
15 0 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120 0 3000 47000.00no data
47500.00 2040.6 0 15
49000.00 1500 1500 1500 1500 15 15
75 0 2000 50000.00 2460.95 2460.95 2200 2200 45 450.6
15 0 1649.95 51000.00no data
60 0 1200 1232.85 1200 1232.85 52000.00no data
15 0 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120 120 3000 3000 3000 3000 47000.00no data
47500.00 2040.6 0 15
75 15 2000 2000 2000 2000 50000.00no data
15 0 1649.95 51000.00no data
60 30 1735.65 1735.65 1500 1500 52000.00no data
15 15 750 750 750 750 55000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 2040.6 0 15
60 15 2000 2000 2000 2000 50000.00no data
15 0 1649.95 51000.00no data
30 0 1329.6 52000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 2040.6 0 15
45 0 2025 50000.00no data
15 0 1649.95 51000.00no data
30 0 1329.6 52000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 2040.6 0 15
45 45 2050 2050 2025 2025 50000.00no data
15 0 1649.95 51000.00no data
30 30 1329.6 1329.6 1329.6 1329.6 52000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 2040.6 0 15
15 0 1649.95 51000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 2040.6 2040.6 2040.6 2040.6 0 15
15 0 1649.95 51000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 1992.45 0 15
15 0 1649.95 51000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
47500.00 1992.45 1992.45 1992.45 1992.45 15 15
15 15 1000 1649.95 1000 1649.95 51000.00no data