info@tamealps.com +91 94145 70283

Petronet LNG Limited (PETRONET) 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
14 Jan 2022 225.65 227.15 224.50 226.15 0.11% 800668 1809.50 45.88
13 Jan 2022 225.10 227.25 224.60 225.90 -0.13% 1636467 3695.23 68.55
12 Jan 2022 226.85 226.85 223.55 226.20 0.00% 1394864 3139.62 72.21
11 Jan 2022 222.90 226.90 222.90 226.20 1.30% 2015329 4552.58
10 Jan 2022 223.00 227.90 222.50 223.30 0.45% 3841608 8646.12 59.24
07 Jan 2022 223.00 223.00 220.70 222.30 0.43% 849896 1886.41 54.44
06 Jan 2022 219.00 223.00 217.20 221.35 0.98% 1096198 2406.79 54.30
05 Jan 2022 218.30 222.35 217.70 219.20 0.41% 3123005 6880.18 54.64
04 Jan 2022 219.90 220.20 216.90 218.30 -0.23% 1409148 3071.59 60.55
03 Jan 2022 216.45 219.90 216.45 218.80 1.11% 703811 1535.51 35.88
31 Dec 2021 214.40 217.20 214.10 216.40 0.96% 611680 1322.90 53.21
30 Dec 2021 216.05 217.45 213.55 214.35 -1.24% 1053645 2264.97 49.32
29 Dec 2021 217.30 219.45 216.05 217.05 -0.12% 618804 1344.90 40.84
28 Dec 2021 216.90 220.30 216.05 217.30 0.35% 911977 1989.40 39.78
27 Dec 2021 215.20 217.20 213.65 216.55 0.23% 663574 1432.78 31.56
24 Dec 2021 219.90 220.00 215.70 216.05 -1.19% 497767 1078.80 33.20
23 Dec 2021 213.00 219.50 212.55 218.65 2.87% 1528471 3317.42 28.54
22 Dec 2021 212.00 212.95 211.00 212.55 0.35% 884863 1876.39 53.59
21 Dec 2021 212.10 213.75 210.35 211.80 0.05% 1370318 2905.65 41.19
20 Dec 2021 213.70 215.00 209.65 211.70 -1.85% 1722354 3641.58 52.26
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 229.3 229.3 229.3 229.3 4 12,000 0% INF%
01 Nov, 2021 226.65 229.25 226.1 229.25 12 39,000 -0.02% 225%
02 Nov, 2021 228.05 228.05 227.2 227.2 5 42,000 -0.89% 7.69%
03 Nov, 2021 228.1 228.1 228.1 228.1 1 42,000 0.4% 0%
08 Nov, 2021 228 231 228 230.95 7 60,000 1.25% 42.86% Fresh Long
09 Nov, 2021 230.9 231 230 231 8 57,000 0.02% -5.56%
10 Nov, 2021 230.5 233.5 229.4 230.7 18 87,000 -0.13% 52.63%
11 Nov, 2021 232.05 234.15 231.6 231.75 12 93,000 0.46% 6.9%
12 Nov, 2021 233.6 233.6 231.6 232.85 6 96,000 0.47% 3.23%
15 Nov, 2021 233.25 234 232.8 233.65 7 93,000 0.34% -3.33%
16 Nov, 2021 232.95 232.95 231.75 232.5 9 102,000 -0.49% 9.68%
17 Nov, 2021 230.45 231.2 229.9 230.15 20 150,000 -1.01% 47.06% Fresh Short
18 Nov, 2021 229 229 226.8 227.1 21 183,000 -1.33% 22% Fresh Short
22 Nov, 2021 224.1 224.65 221.55 223.75 33 204,000 -1.48% 11.48% Fresh Short
23 Nov, 2021 222.25 225.75 220.75 224.85 26 234,000 0.49% 14.71%
24 Nov, 2021 226.45 228.65 225.1 225.45 41 312,000 0.27% 33.33%
25 Nov, 2021 224.7 224.7 223.2 224.35 41 405,000 -0.49% 29.81%
26 Nov, 2021 222.25 224 221 221.95 23 435,000 -1.07% 7.41% Fresh Short
29 Nov, 2021 221.85 222.35 218.35 220.6 21 408,000 -0.61% -7.09%
30 Nov, 2021 222.4 223.85 219.85 220.2 25 429,000 -0.18% 5.15%
01 Dec, 2021 221.15 222.85 221 222.6 18 426,000 1.09% -0.71% Short Covering
02 Dec, 2021 224.7 225.7 224.7 225.7 6 429,000 1.39% 0.7% Fresh Long
03 Dec, 2021 226.4 227.25 224.2 224.45 29 438,000 -0.55% 2.1%
06 Dec, 2021 224.35 224.35 222.3 222.3 5 435,000 -0.96% -0.69%
07 Dec, 2021 225.55 227 225.1 225.6 11 414,000 1.48% -5.34% Short Covering
08 Dec, 2021 226.95 227.9 226.75 227.85 14 429,000 1% 3.62%
09 Dec, 2021 227.75 229.65 227.75 229.4 27 420,000 0.68% -2.19%
10 Dec, 2021 230.05 230.3 228.65 230 14 426,000 0.26% 1.43%
13 Dec, 2021 231 231.4 227 227.15 18 456,000 -1.24% 7.04% Fresh Short
14 Dec, 2021 226 226.15 223.25 224.45 83 582,000 -1.19% 27.63% Fresh Short
15 Dec, 2021 225 225.2 222.2 222.9 96 624,000 -0.69% 7.22%
16 Dec, 2021 223.75 224.25 222.5 223.1 32 648,000 0.09% 3.85%
17 Dec, 2021 222.2 222.2 216.7 217.35 111 783,000 -2.58% 20.83% Fresh Short
20 Dec, 2021 216.25 216.25 210.8 212.7 161 966,000 -2.14% 23.37% Fresh Short
21 Dec, 2021 213.05 215.2 211.7 212.95 311 1,257,000 0.12% 30.12%
22 Dec, 2021 213.65 213.7 212.4 213.55 140 1,431,000 0.28% 13.84%
23 Dec, 2021 214.05 220 213.8 219.55 512 2,121,000 2.81% 48.22% Fresh Long
24 Dec, 2021 219.25 219.25 216.35 216.85 1154 4,761,000 -1.23% 124.47% Fresh Short
27 Dec, 2021 215.5 217.05 212.6 216.8 2559 9,501,000 -0.02% 99.56%
28 Dec, 2021 217.25 220 216.4 218.05 2461 14,625,000 0.58% 53.93%
29 Dec, 2021 218 219.2 216.65 217.6 958 15,834,000 -0.21% 8.27%
30 Dec, 2021 216.9 217.8 214.1 214.75 1713 18,099,000 -1.31% 14.3% Fresh Short
31 Dec, 2021 215.15 218.35 215 217.5 534 18,015,000 1.28% -0.47% Short Covering
03 Jan, 2022 218 221 217.15 220.1 601 17,883,000 1.2% -0.74% Short Covering
04 Jan, 2022 220.45 221.4 218.1 219.25 1019 18,204,000 -0.39% 1.8%
05 Jan, 2022 217.4 222.9 217.4 220.25 1452 18,138,000 0.46% -0.37%
06 Jan, 2022 219.05 223.9 218.1 222.65 913 18,336,000 1.09% 1.09% Fresh Long
07 Jan, 2022 223.75 223.8 221.55 223.15 725 17,949,000 0.22% -2.2%
10 Jan, 2022 223.1 228.2 223.1 223.85 1660 17,715,000 0.31% -1.34%
11 Jan, 2022 223.8 227.1 223.8 226.15 914 17,514,000 1.03% -1.16% Short Covering
12 Jan, 2022 226.65 226.65 223.65 226.4 594 17,532,000 0.11% 0.1%
13 Jan, 2022 226.2 227.8 225.75 226.85 607 17,418,000 0.2% -0.66%
14 Jan, 2022 225.3 227.85 225.3 226.85 374 17,307,000 0% -0.65%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0 18,000
195.00 0.15 0 3,000
200.00 0.15 0.15 0.15 0.15 -6,000 375,000
205.00 0.45 0 75,000
207.50 0.2 0.2 0.2 0.2 0 12,000
30,000 0 16.65 210.00 0.5 0.5 0.4 0.4 -18,000 390,00013
93,000 0 12.35 215.00 0.65 0.75 0.55 0.65 -6,000 243,0002.61
217.50 1.25 0 6,000
504,000 -54,000 8.1 8.95 6.95 8 220.00 1.4 1.4 0.95 1.05 -27,000 552,0001.1
24,000 0 5.25 222.50 1.25 0 3,0000.13
570,000 -12,000 4.35 5.4 4.15 4.55 225.00 2.8 3.05 2.5 2.75 18,000 234,0000.41
66,000 0 2.6 3.4 2.6 3.4 227.50no data
1,467,000 54,000 2.35 3.3 2.25 2.45 230.00 5.15 5.15 5.05 5.05 0 198,0000.13
408,000 57,000 1 1.75 1 1.1 235.00 11 0 78,0000.19
612,000 27,000 0.75 0.8 0.4 0.7 240.00 14 0 60,0000.1
9,000 0 0.25 0.4 0.25 0.35 245.00no data
426,000 102,000 0.3 0.45 0.3 0.3 250.00 32 0 21,0000.05
9,000 0 0.2 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0 18,000
195.00 0.15 0 3,000
200.00 0.2 0.2 0.2 0.2 -9,000 381,000
205.00 0.45 0 75,000
207.50 0.25 0.25 0.25 0.25 0 12,000
30,000 0 16.65 16.65 16.65 16.65 210.00 0.55 0.65 0.5 0.55 -9,000 408,00013.6
93,000 0 12.35 215.00 0.7 0.7 0.6 0.65 -12,000 249,0002.68
217.50 1.25 1.25 1.25 1.25 3,000 6,000
558,000 -30,000 7.65 9 7.65 8.15 220.00 1.2 1.4 1.1 1.2 -30,000 579,0001.04
24,000 0 5.25 5.25 5.25 5.25 222.50 1.05 1.45 1.05 1.25 3,000 3,0000.13
582,000 -9,000 4.4 5.3 4.1 4.6 225.00 2.7 3.45 2.6 2.75 33,000 216,0000.37
66,000 15,000 4.25 4.35 3.35 4.15 227.50no data
1,413,000 48,000 2.65 3 2.2 2.65 230.00 7.5 7.5 5 5.85 -3,000 198,0000.14
351,000 87,000 1.35 1.8 1.15 1.4 235.00 11 0 78,0000.22
585,000 45,000 0.95 1.1 0.7 0.75 240.00 14 14 14 14 -3,000 60,0000.1
9,000 0 0.4 0.4 0.4 0.4 245.00no data
324,000 3,000 0.4 0.45 0.3 0.35 250.00 32 0 21,0000.06
9,000 0 0.2 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0 18,000
195.00 0.15 0 3,000
200.00 0.3 0.3 0.2 0.25 -6,000 390,000
205.00 0.45 0.45 0.4 0.45 6,000 75,000
207.50 0.2 0 12,000
30,000 -3,000 16 16.2 16 16.2 210.00 0.55 0.65 0.5 0.55 -21,000 417,00013.9
93,000 0 12.35 215.00 0.85 1 0.8 0.8 -3,000 261,0002.81
217.50 1.2 1.2 1.2 1.2 0 3,000
588,000 0 7.05 8 6 7.7 220.00 1.95 2.25 1.4 1.5 -15,000 609,0001.04
24,000 0 5.9 5.95 5.35 5.95 222.50no data
591,000 3,000 4.55 4.9 3.5 4.5 225.00 5.1 5.1 3.05 3.1 3,000 183,0000.31
51,000 6,000 3.15 3.2 3 3 227.50no data
1,365,000 72,000 2.9 2.9 2 2.6 230.00 7.3 0 201,0000.15
264,000 33,000 1.5 1.5 1.1 1.4 235.00 11 0 78,0000.3
540,000 24,000 0.95 0.95 0.6 0.75 240.00 15.35 15.35 15.35 15.35 -3,000 63,0000.12
9,000 0 0.45 0.45 0.45 0.45 245.00no data
321,000 -12,000 0.35 0.35 0.25 0.35 250.00 32 0 21,0000.07
9,000 0 0.2 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0.1 0.1 0.1 0 18,000
195.00 0.15 0 3,000
200.00 0.3 0.45 0.25 0.25 -12,000 396,000
205.00 0.45 0.45 0.45 0.45 3,000 69,000
207.50 0.35 0.35 0.2 0.2 0 12,000
33,000 0 17.55 17.75 17.55 17.75 210.00 0.55 0.75 0.55 0.55 9,000 438,00013.27
93,000 6,000 11.05 12.4 10.4 12.35 215.00 1.05 1.15 0.75 0.85 18,000 264,0002.84
217.50 1 0 3,000
588,000 -33,000 6.95 8.5 6.75 7.9 220.00 2.6 2.6 1.45 1.65 123,000 624,0001.06
24,000 -12,000 5.65 6.5 5.5 6.35 222.50no data
588,000 -57,000 3.65 5.2 3.65 4.65 225.00 4.8 4.8 3.25 3.5 3,000 180,0000.31
45,000 -9,000 3.35 3.9 3.05 3.65 227.50no data
1,293,000 30,000 2.7 3.05 2.35 2.75 230.00 7.3 7.3 7.3 7.3 -3,000 201,0000.16
231,000 6,000 1.4 1.7 1.25 1.5 235.00 11 0 78,0000.34
516,000 -3,000 0.75 0.9 0.7 0.8 240.00 15.55 0 66,0000.13
9,000 3,000 0.7 0.8 0.7 0.8 245.00no data
333,000 72,000 0.35 0.4 0.3 0.4 250.00 32 0 21,0000.06
9,000 3,000 0.25 0.25 0.2 0.2 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.4 0.4 0.1 0.1 6,000 18,000
195.00 0.15 0 3,000
200.00 1 1 0.3 0.35 -24,000 408,000
205.00 0.4 0.6 0.4 0.55 15,000 66,000
207.50 1.2 0 12,000
33,000 -6,000 18 18 15.25 15.25 210.00 0.65 0.95 0.45 0.9 3,000 429,00013
87,000 -3,000 11.2 12.25 11.05 11.3 215.00 1.2 1.4 0.75 1.4 3,000 246,0002.83
217.50 1 1 1 1 -3,000 3,000
621,000 -477,000 6.2 9.3 6.2 6.45 220.00 3.15 3.15 1.15 2.6 105,000 501,0000.81
36,000 -57,000 5.6 7.2 4.65 5.3 222.50no data
645,000 78,000 4.25 5.9 3.8 3.9 225.00 4.3 5.05 1.8 4.9 27,000 177,0000.27
54,000 36,000 3.9 4.4 2.95 2.95 227.50no data
1,263,000 261,000 2.9 3.6 2.2 2.25 230.00 5.9 7.6 5.9 7.6 -30,000 204,0000.16
225,000 99,000 1.55 2 1.2 1.25 235.00 11 11 10.95 11 57,000 78,0000.35
519,000 36,000 1 1.2 0.65 0.75 240.00 15.55 15.55 15.55 15.55 -3,000 66,0000.13
6,000 6,000 1.15 1.15 1.15 1.15 245.00no data
261,000 39,000 0.55 0.6 0.35 0.4 250.00 32 0 21,0000.08
6,000 0 0.3 0.3 0.3 0.3 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0 12,000
195.00 0.15 0 3,000
200.00 0.55 0.55 0.4 0.5 21,000 432,000
205.00 0.8 0 51,000
207.50 1.2 0 12,000
39,000 0 13.6 13.6 13.6 13.6 210.00 1.15 1.15 0.9 1 0 426,00010.92
90,000 -9,000 10 10 9.25 9.4 215.00 2.1 2.2 1.7 1.8 3,000 243,0002.7
217.50 3 0 6,000
1,098,000 -417,000 7.05 7.05 5.4 6.2 220.00 3.8 3.9 3.05 3.15 -21,000 396,0000.36
93,000 -39,000 5.6 5.6 4.2 4.9 222.50no data
567,000 36,000 4.2 4.65 3.25 3.7 225.00 5.5 6.5 5.3 5.6 21,000 150,0000.26
18,000 6,000 3.05 3.3 2.5 2.75 227.50no data
1,002,000 123,000 2.95 2.95 1.85 2.2 230.00 9.55 10.1 9.35 9.35 0 234,0000.23
126,000 27,000 1.25 1.6 1.05 1.35 235.00 21 0 21,0000.17
483,000 66,000 1.05 1.05 0.65 0.9 240.00 19.9 0 69,0000.14
222,000 84,000 0.7 0.7 0.3 0.4 250.00 32 0 21,0000.09
6,000 3,000 0.35 0.35 0.35 0.35 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0 12,000
195.00 0.15 0 3,000
200.00 0.6 0.6 0.5 0.6 15,000 411,000
205.00 0.75 0.8 0.6 0.8 6,000 51,000
207.50 1.2 0 12,000
39,000 -6,000 10.1 14.85 9.75 14.25 210.00 1.6 1.6 1.15 1.3 12,000 426,00010.92
99,000 6,000 6.95 10.5 6.45 9.35 215.00 2.95 3 2.05 2.3 -15,000 240,0002.42
217.50 3.75 3.75 3 3 6,000 6,000
1,515,000 450,000 4.1 7.65 3.75 6.85 220.00 5 5.55 3.6 4.1 57,000 417,0000.28
132,000 120,000 2.8 6.2 2.75 5.9 222.50no data
531,000 81,000 2.45 4.85 2 4.15 225.00 7.95 7.95 6.45 6.45 -6,000 129,0000.24
12,000 6,000 4 4 3.4 3.7 227.50no data
879,000 87,000 1.2 3.45 1.15 2.65 230.00 12.5 12.5 9.55 9.55 -6,000 234,0000.27
99,000 21,000 0.65 1.95 0.65 1.5 235.00 21 0 21,0000.21
417,000 24,000 0.55 1.3 0.45 1.15 240.00 21.1 21.5 19.9 19.9 3,000 69,0000.17
138,000 48,000 0.2 0.65 0.2 0.5 250.00 32 0 21,0000.15
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0 12,000
195.00 0.15 0 3,000
200.00 0.7 0.7 0.45 0.6 6,000 396,000
205.00 0.55 0.75 0.55 0.75 3,000 45,000
207.50 1.2 0 12,000
45,000 9,000 11.75 13.3 11.75 12.1 210.00 1.1 1.4 0.9 1.3 -3,000 414,0009.2
93,000 -6,000 8 8.9 7.95 8.1 215.00 2.05 2.65 1.75 2.25 39,000 255,0002.74
1,065,000 -204,000 4.7 6 4.3 4.55 220.00 4.8 4.8 3 4.35 -33,000 360,0000.34
12,000 9,000 4.2 4.2 3.55 3.55 222.50no data
450,000 126,000 2.6 3.5 2.4 2.6 225.00 6.25 6.25 6.25 6.25 3,000 135,0000.3
6,000 6,000 2.25 2.25 2.15 2.15 227.50no data
792,000 36,000 1.35 2 1.3 1.45 230.00 11 11.3 9.65 11.2 -6,000 240,0000.3
78,000 21,000 1.05 1.15 0.85 0.85 235.00 21 0 21,0000.27
393,000 51,000 0.6 0.85 0.55 0.55 240.00 18 18.65 18 18.65 -3,000 66,0000.17
90,000 15,000 0.4 0.4 0.4 0.4 250.00 32 0 21,0000.23
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.1 0.1 0.1 0.1 3,000 12,000
195.00 0.15 0 3,000
200.00 0.4 0.7 0.4 0.55 -3,000 390,000
205.00 0.9 1.05 0.9 0.9 6,000 42,000
207.50 1.2 1.2 1.2 1.2 3,000 12,000
36,000 -3,000 10.45 10.8 10.45 10.8 210.00 1.35 1.85 1.35 1.6 27,000 417,00011.58
99,000 12,000 6.4 7.35 6.4 7 215.00 2.45 3.3 2.45 3.05 27,000 216,0002.18
1,269,000 579,000 4.5 4.85 3.65 4.45 220.00 4 5.75 3.5 5.1 42,000 393,0000.31
3,000 3,000 3.45 3.55 3.45 3.55 222.50no data
324,000 21,000 2.45 2.8 2.1 2.5 225.00 8.1 8.1 8.1 8.1 3,000 132,0000.41
756,000 -39,000 1.4 1.5 1.2 1.35 230.00 12.9 0 246,0000.33
57,000 0 0.75 235.00 21 0 21,0000.37
342,000 87,000 0.6 0.65 0.45 0.5 240.00 19.45 0 69,0000.2
75,000 21,000 0.4 0.45 0.25 0.35 250.00 32 0 21,0000.28
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.15 0.15 0.15 0.15 -3,000 9,000
195.00 0.2 0.2 0.15 0.15 -3,000 3,000
12,000 9,000 20 20.65 19.75 20.65 200.00 1.1 2.95 0.45 0.5 24,000 393,00032.75
205.00 1 1 0.7 0.75 -3,000 36,000
207.50 2 2 1.5 1.55 9,000 9,000
39,000 -3,000 10.2 12.05 10.1 12.05 210.00 1.9 2.05 1.35 1.4 45,000 390,00010
87,000 -3,000 6.2 7.55 6.2 7.55 215.00 3.1 3.5 2.35 2.45 54,000 189,0002.17
690,000 30,000 3.8 4.6 3.65 4.35 220.00 5 5.45 3.75 4.2 36,000 351,0000.51
303,000 87,000 2.05 2.55 2 2.45 225.00 8.75 8.75 8 8 3,000 129,0000.43
795,000 72,000 1.2 1.4 1 1.35 230.00 12.9 0 246,0000.31
57,000 27,000 0.65 0.75 0.5 0.75 235.00 21 0 21,0000.37
255,000 42,000 0.4 0.55 0.35 0.55 240.00 21.2 21.2 19.45 19.45 -6,000 69,0000.27
54,000 9,000 0.4 0.4 0.25 0.25 250.00 32 0 21,0000.39
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.55 0.55 0.55 0.55 3,000 12,000
195.00 1.05 0 6,000
3,000 0 20.25 200.00 1.05 1.05 0.7 0.8 9,000 369,000123
205.00 1.1 3 0.55 3 24,000 39,000
42,000 3,000 10 10 9.2 9.2 210.00 2.65 2.65 1.75 2.1 66,000 345,0008.21
90,000 3,000 5.2 6.2 5.2 6.2 215.00 4.3 4.3 3.1 3.7 39,000 135,0001.5
660,000 27,000 2.95 3.65 2.95 3.6 220.00 7.75 7.75 5.35 5.95 -12,000 315,0000.48
216,000 60,000 1.75 2.2 1.7 2.05 225.00 8.55 9 8.25 9 12,000 126,0000.58
723,000 132,000 1.1 1.25 0.95 1.15 230.00 15.6 15.6 12.9 12.9 6,000 246,0000.34
30,000 6,000 0.6 0.7 0.6 0.65 235.00 21 0 21,0000.7
213,000 30,000 0.55 0.55 0.4 0.45 240.00 23.15 23.15 22.35 22.35 -3,000 75,0000.35
45,000 3,000 0.4 0.4 0.4 0.4 250.00 32 0 21,0000.47
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.55 0 9,000
195.00 1.2 1.2 1.05 1.05 3,000 6,000
3,000 0 20.25 200.00 1.25 1.4 1.2 1.2 39,000 360,000120
205.00 2.2 0 15,000
39,000 0 7.8 7.8 7.8 7.8 210.00 2.5 3.15 2.5 2.85 42,000 279,0007.15
87,000 30,000 6.2 6.2 4.45 4.65 215.00 4.2 5.1 4.2 4.5 36,000 96,0001.1
633,000 207,000 3.95 3.95 2.8 2.9 220.00 6.5 8.55 6.5 7.75 129,000 327,0000.52
156,000 60,000 2.2 2.4 1.6 1.75 225.00 10.5 11.15 10.5 11.15 45,000 114,0000.73
591,000 87,000 1.5 1.55 0.9 1.05 230.00 14 16.1 14 16 45,000 240,0000.41
24,000 18,000 0.15 0.55 0.15 0.4 235.00 19 21 19 21 18,000 21,0000.88
183,000 45,000 0.7 0.7 0.3 0.4 240.00 24.1 25.5 24.1 24.5 36,000 78,0000.43
42,000 3,000 0.4 0.4 0.4 0.4 250.00 32 0 21,0000.5
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.55 0.55 0.55 0.55 3,000 9,000
195.00 0.9 0 3,000
3,000 0 20.25 200.00 1.45 1.45 1.25 1.3 60,000 321,000107
205.00 2.2 0 15,000
39,000 3,000 9.85 9.85 9.85 9.85 210.00 2.35 2.8 2.35 2.55 18,000 237,0006.08
57,000 6,000 7.8 7.8 6 6.65 215.00 3.6 4.35 3.6 4 18,000 60,0001.05
426,000 102,000 4.9 4.9 3.65 3.95 220.00 6.3 7 6 6.4 45,000 198,0000.46
96,000 15,000 3 3 2.25 2.35 225.00 9.1 10 9.1 9.4 9,000 69,0000.72
504,000 69,000 1.7 2 1.45 1.5 230.00 13.15 14 13.15 13.75 36,000 195,0000.39
6,000 3,000 0.7 0.7 0.7 0.7 235.00 18.2 18.2 18.2 18.2 3,000 3,0000.5
138,000 12,000 0.85 0.85 0.65 0.65 240.00 23.2 23.2 23.2 23.2 3,000 42,0000.3
39,000 3,000 0.4 0.4 0.4 0.4 250.00 32 0 21,0000.54
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 1 1 1 1 6,000 6,000
195.00 0.9 0.9 0.9 0.9 3,000 3,000
3,000 0 20.25 200.00 0.95 1.7 0.95 1.45 198,000 261,00087
205.00 2.15 2.25 2.15 2.2 3,000 15,000
36,000 6,000 12.2 12.2 9.55 9.55 210.00 2.95 2.95 2.05 2.65 69,000 219,0006.08
51,000 51,000 6.4 6.5 5.95 6.4 215.00 3.35 4.4 3.35 4.15 24,000 42,0000.82
324,000 87,000 4.65 5.6 4 4.5 220.00 5.5 7 5.1 6.05 27,000 153,0000.47
81,000 48,000 3.3 3.7 2 2.95 225.00 7.75 9.2 7.75 9.2 51,000 60,0000.74
435,000 180,000 1.9 2.4 1.45 1.7 230.00 12.15 14 12 13.5 111,000 159,0000.37
3,000 0 1.85 235.00no data
126,000 33,000 0.75 1 0.7 0.85 240.00 22 23 22 23 39,000 39,0000.31
36,000 18,000 0.8 0.8 0.4 0.4 250.00 31.5 32.2 31.5 32 21,000 21,0000.58
3,000 0 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 20.25 200.00 0.8 1.2 0.8 1 21,000 63,00021
205.00 2.6 0 12,000
30,000 3,000 9.65 9.65 9.65 9.65 210.00 3.3 3.3 2.75 3.05 45,000 150,0005
215.00 4.65 5 4.65 5 6,000 18,000
237,000 51,000 4.4 4.4 3.85 4.15 220.00 7.9 8 7.25 7.25 12,000 126,0000.53
33,000 6,000 2.7 2.7 2.5 2.5 225.00 15.1 0 9,0000.27
255,000 24,000 1.75 1.8 1.3 1.4 230.00 15.25 15.35 14.3 14.45 27,000 48,0000.19
3,000 0 1.85 235.00no data
93,000 6,000 0.75 0.75 0.7 0.7 240.00no data
18,000 3,000 0.7 0.7 0.6 0.6 250.00no data
3,000 3,000 0.55 0.55 0.55 0.55 260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 20.25 200.00 1.1 1.1 1.05 1.05 9,000 42,00014
205.00 2.6 0 12,000
27,000 -3,000 10.5 10.5 10.5 10.5 210.00 2.65 3 2.65 2.85 21,000 105,0003.89
215.00 4.5 4.55 4.5 4.55 6,000 12,000
186,000 36,000 4.65 4.75 4.2 4.4 220.00 6 7.45 6 7.45 18,000 114,0000.61
27,000 3,000 2.1 2.85 2.1 2.8 225.00 15.1 0 9,0000.33
231,000 9,000 2.05 2.1 1.4 1.65 230.00 13.65 13.65 13.65 13.65 3,000 21,0000.09
3,000 0 1.85 235.00no data
87,000 3,000 1 1 0.8 0.85 240.00no data
15,000 6,000 0.85 0.85 0.6 0.75 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 20 20.5 19 20.25 200.00 1.25 1.25 0.9 1 -6,000 33,00011
205.00 2.6 0 12,000
30,000 9,000 9.95 12 9 11.8 210.00 3.55 3.6 2.2 2.4 24,000 84,0002.8
215.00 5.1 5.1 4 4 6,000 6,000
150,000 9,000 4.1 5.6 4 5.4 220.00 6.1 6.1 5.55 5.55 -6,000 96,0000.64
24,000 12,000 2.9 3.1 2.8 3 225.00 15.1 0 9,0000.38
222,000 75,000 1.95 2.55 1.8 2.25 230.00 13.3 13.3 12.05 12.05 12,000 18,0000.08
3,000 0 1.85 235.00no data
84,000 12,000 1.25 1.25 0.8 1.05 240.00no data
9,000 3,000 1 1 0.9 0.9 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 15 200.00 1.7 1.7 1.7 1.7 3,000 39,00013
205.00 2.6 2.6 2.6 2.6 0 12,000
21,000 6,000 8 8.5 7.7 8.1 210.00 4.7 4.95 4.7 4.7 15,000 60,0002.86
141,000 42,000 3.5 3.75 3.5 3.6 220.00 10.1 10.5 10 10 15,000 102,0000.72
12,000 0 2.05 225.00 15.1 0 9,0000.75
147,000 15,000 2.5 2.5 1.7 1.7 230.00 17.5 0 6,0000.04
3,000 0 1.85 1.85 1.85 1.85 235.00no data
72,000 6,000 2 2 0.8 1 240.00no data
6,000 0 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 0 15 200.00 2.4 2.4 1.5 1.5 3,000 36,00012
205.00 2.5 2.5 2.5 2.5 6,000 12,000
15,000 6,000 9 9 7.8 7.8 210.00 5.9 5.9 4.4 5.6 24,000 45,0003
99,000 48,000 4.25 4.65 3.5 3.85 220.00 10.55 10.55 9 10.05 15,000 87,0000.88
12,000 0 2.05 225.00 15.1 15.1 15.1 15.1 0 9,0000.75
132,000 0 2.4 2.45 1.85 2.15 230.00 19.25 19.25 17.5 17.5 0 6,0000.05
3,000 3,000 1.1 1.1 1.1 1.1 235.00no data
66,000 6,000 1.05 1.05 0.85 0.85 240.00no data
6,000 0 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 3,000 15 15 15 15 200.00 3.5 3.5 2.55 2.65 9,000 33,00011
205.00 4.95 4.95 4.95 4.95 0 6,000
9,000 6,000 10 10 9 9 210.00 6.1 6.15 6 6 6,000 21,0002.33
51,000 33,000 3.6 4.25 3.3 3.55 220.00 11 12 10 11.45 9,000 72,0001.41
12,000 3,000 2.05 2.05 2.05 2.05 225.00 14 14 14 14 3,000 9,0000.75
132,000 6,000 2.75 2.75 1.5 1.95 230.00 10 0 6,0000.05
60,000 15,000 0.95 0.95 0.8 0.95 240.00no data
6,000 3,000 1 1 1 1 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.8 0.8 0.8 0.8 3,000 24,000
205.00 2 0 6,000
3,000 0 15 210.00 2 3 2 3 9,000 15,0005
18,000 6,000 7.8 7.8 5.2 5.2 220.00 5.45 7.3 5.45 7.3 21,000 63,0003.5
9,000 6,000 3.9 3.9 3.6 3.6 225.00 10.65 10.65 10.65 10.65 6,000 6,0000.67
126,000 39,000 4 4 2.8 2.8 230.00 10 0 6,0000.05
45,000 18,000 1.75 1.9 1.4 1.4 240.00no data
3,000 0 0.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 21,000
205.00 2 0 6,000
3,000 0 15 210.00 2.6 0 6,0002
12,000 3,000 8 8 8 8 220.00 4.85 5.05 4.85 5 -9,000 42,0003.5
3,000 0 7.7 225.00no data
87,000 9,000 4.8 4.8 4 4 230.00 10 0 6,0000.07
27,000 18,000 2.3 2.4 1.6 2 240.00no data
3,000 0 0.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 21,000
205.00 2 0 6,000
3,000 3,000 15 15 15 15 210.00 2.6 0 6,0002
9,000 9,000 8.5 8.5 8.2 8.2 220.00 4.3 5.1 4.3 5 30,000 51,0005.67
3,000 0 7.7 225.00no data
78,000 3,000 5.45 5.45 4.35 4.45 230.00 10 0 6,0000.08
9,000 3,000 3.45 3.45 3.45 3.45 240.00no data
3,000 0 0.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 21,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 5 5 4.5 4.5 9,000 21,000
3,000 3,000 7.7 7.7 7.7 7.7 225.00no data
75,000 18,000 6 6 4.6 4.7 230.00 10 10 10 10 0 6,0000.08
6,000 0 4.5 240.00no data
3,000 3,000 0.5 0.5 0.5 0.5 250.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 1 1 1 3,000 21,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 4.25 4.25 4.25 4.25 0 12,000
57,000 0 7.55 7.55 6.15 6.9 230.00 8.1 8.1 8.1 8.1 3,000 6,0000.11
6,000 3,000 4.5 4.5 4.5 4.5 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 1 1 1 -3,000 18,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 4 4 4 4 0 12,000
57,000 6,000 7.5 7.5 6.7 7.2 230.00 20 0 3,0000.05
3,000 3,000 3.55 3.55 3.55 3.55 240.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 1.5 0.5 1.5 0 21,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 4.15 0 12,000
51,000 21,000 6.2 7.25 6.2 7.1 230.00 20 0 3,0000.06
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 21,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 4.25 4.25 4.1 4.15 -3,000 12,000
30,000 12,000 5.95 6.5 5.95 6.5 230.00 20 0 3,0000.1
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 21,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 5.05 5.05 5 5 3,000 15,000
18,000 6,000 5.2 6.7 5.2 6.7 230.00 20 0 3,0000.17
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 1.7 1.7 1.7 3,000 21,000
205.00 2 0 6,000
210.00 2.6 0 6,000
220.00 6 6.25 6 6.25 6,000 12,000
12,000 3,000 5.9 5.9 5.9 5.9 230.00 20 0 3,0000.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 18,000
205.00 2 0 6,000
210.00 2.05 2.6 2.05 2.6 6,000 6,000
220.00 6 6 6 6 0 6,000
9,000 0 7 7 7 7 230.00 20 0 3,0000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 18,000
205.00 2 0 6,000
220.00 9.65 0 6,000
9,000 6,000 5.6 5.6 5.1 5.1 230.00 20 0 3,0000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 18,000
205.00 2 0 6,000
220.00 9.65 0 6,000
3,000 0 5 230.00 20 0 3,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 18,000
205.00 2 0 6,000
220.00 9.65 0 6,000
3,000 3,000 5 5 5 5 230.00 20 0 3,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2.5 2.5 1.7 1.7 6,000 18,000
205.00 2 0 6,000
220.00 9.65 0 6,000
230.00 20 20 20 20 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.75 1.95 1.75 1.85 6,000 12,000
205.00 2 0 6,000
220.00 9.65 0 6,000
230.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9.65 0 6,000
230.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9.65 9.65 9.65 9.65 3,000 6,000
230.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
230.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
230.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
230.00 11 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
230.00 11 11 11 11 3,000 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 0 6,000
205.00 2 0 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 2 2 2 3,000 6,000
205.00 2 0 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 2 2 2 2 3,000 3,000
205.00 2.5 2.5 2 2 6,000 6,000
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 9 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 9 9 9 9 3,000 3,000