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
05 Aug 2021 0.00 217.10 212.75 216.55 0.00% 1766002 0.00 0.00
04 Aug 2021 222.00 222.15 215.00 215.50 -2.40% 3881033 8427.10 53.55
03 Aug 2021 220.50 223.20 219.75 220.80 0.48% 2989111 6621.93 57.21
02 Aug 2021 220.85 220.85 218.05 219.75 0.69% 2617270 5746.45 69.72
30 Jul 2021 215.90 220.65 214.90 218.25 1.56% 2940497 6440.07 49.59
29 Jul 2021 217.00 218.10 214.50 214.90 -0.97% 3141777 6788.56 70.40
28 Jul 2021 218.75 218.75 215.80 217.00 0.05% 1896960 4113.64 61.72
27 Jul 2021 219.50 219.70 216.25 216.90 -0.89% 3190435 6945.06 64.43
26 Jul 2021 219.40 220.70 218.25 218.85 -0.36% 1683434 3698.19 53.52
23 Jul 2021 221.00 221.65 219.35 219.65 -0.16% 1871507 4118.71 42.24
22 Jul 2021 220.00 220.65 219.10 220.00 0.50% 2179416 4791.53 67.74
20 Jul 2021 222.05 222.45 218.50 218.90 -1.42% 2105452 4629.71 54.91
19 Jul 2021 221.55 225.35 221.00 222.05 0.18% 3237530 7222.30 45.04
16 Jul 2021 221.00 222.20 220.10 221.65 0.29% 2656583 5874.81 69.36
15 Jul 2021 221.70 222.45 220.60 221.00 -0.25% 1911055 4228.65 69.02
14 Jul 2021 222.55 223.55 221.40 221.55 -0.63% 3922238 8708.45 80.74
13 Jul 2021 224.00 224.45 222.50 222.95 -0.04% 1926327 4296.21 69.53
12 Jul 2021 225.00 225.85 222.00 223.05 -0.42% 1960957 4388.04 59.09
09 Jul 2021 223.90 225.45 223.50 224.00 0.09% 1725788 3871.40 66.82
08 Jul 2021 224.90 226.40 223.50 223.80 -0.49% 2449230 5509.01 50.81
07 Jul 2021 224.30 225.70 224.00 224.90 0.29% 1909698 4291.19 57.10
06 Jul 2021 224.00 226.45 223.50 224.25 0.13% 3774911 8485.60 75.58
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 239 239 239 239 1 3,000 0% INF%
31 May, 2021 242.5 243.75 240.8 242.6 13 36,000 1.51% 1100% Fresh Long
01 Jun, 2021 247.35 247.35 240.75 241.2 24 96,000 -0.58% 166.67%
02 Jun, 2021 242.6 242.6 239.6 239.6 9 105,000 -0.66% 9.38%
03 Jun, 2021 242.6 247.45 242.6 246 27 123,000 2.67% 17.14% Fresh Long
04 Jun, 2021 244.55 245.95 244 244.3 26 174,000 -0.69% 41.46%
07 Jun, 2021 244.3 249.4 244.3 249 25 210,000 1.92% 20.69% Fresh Long
08 Jun, 2021 249.6 249.6 246 247.25 11 225,000 -0.7% 7.14%
09 Jun, 2021 244.15 244.9 230.1 231.35 142 489,000 -6.43% 117.33% Fresh Short
10 Jun, 2021 231.45 234.9 230.65 233.55 103 528,000 0.95% 7.98%
11 Jun, 2021 233.7 234.8 231.55 232.85 100 603,000 -0.3% 14.2%
14 Jun, 2021 233.1 233.4 229.45 233.3 38 612,000 0.19% 1.49%
15 Jun, 2021 232.65 234.75 232.65 233.55 14 624,000 0.11% 1.96%
16 Jun, 2021 233.95 233.95 230.65 230.85 29 690,000 -1.16% 10.58% Fresh Short
17 Jun, 2021 230.05 230.8 228 228.8 38 756,000 -0.89% 9.57%
18 Jun, 2021 228.8 228.8 225 226.3 41 810,000 -1.09% 7.14% Fresh Short
21 Jun, 2021 224.7 227.8 224 227.55 56 864,000 0.55% 6.67%
22 Jun, 2021 227.55 229 226.75 228.45 21 876,000 0.4% 1.39%
23 Jun, 2021 229.8 231.05 229.8 229.9 30 873,000 0.63% -0.34%
24 Jun, 2021 228.7 228.85 226 226.4 54 951,000 -1.52% 8.93% Fresh Short
25 Jun, 2021 226.4 227.45 225.4 227.3 36 1,020,000 0.4% 7.26%
28 Jun, 2021 226.4 227.25 226.4 227.25 11 1,014,000 -0.02% -0.6%
29 Jun, 2021 226.45 227.1 224 225.2 48 1,056,000 -0.9% 4.14%
30 Jun, 2021 225.45 226 224.25 224.65 55 1,089,000 -0.24% 3.13%
01 Jul, 2021 225.4 225.75 224.95 225.2 33 1,098,000 0.24% 0.83%
02 Jul, 2021 226.25 227.4 225 225.35 37 1,110,000 0.07% 1.09%
05 Jul, 2021 226.1 227.3 225.95 226.15 20 1,122,000 0.36% 1.08%
06 Jul, 2021 225.65 228.35 225.55 225.95 35 1,155,000 -0.09% 2.94%
07 Jul, 2021 226.2 227 225.6 226.3 38 1,179,000 0.15% 2.08%
08 Jul, 2021 226.35 227.75 225.25 225.8 65 1,215,000 -0.22% 3.05%
09 Jul, 2021 224.95 226.7 224.95 226 47 1,227,000 0.09% 0.99%
12 Jul, 2021 227.15 227.2 224.5 225.05 57 1,251,000 -0.42% 1.96%
13 Jul, 2021 225.25 225.4 224.4 224.8 72 1,350,000 -0.11% 7.91%
14 Jul, 2021 224.95 224.95 223.35 223.45 201 1,584,000 -0.6% 17.33%
15 Jul, 2021 223.6 224 222.05 222.8 134 1,725,000 -0.29% 8.9%
16 Jul, 2021 223.05 223.5 222 223.15 227 1,980,000 0.16% 14.78%
19 Jul, 2021 222.85 226.7 222.8 223.5 700 2,889,000 0.16% 45.91%
20 Jul, 2021 223.5 223.75 219.9 220.4 471 3,672,000 -1.39% 27.1% Fresh Short
22 Jul, 2021 221.35 221.9 220.45 221.45 710 4,536,000 0.48% 23.53%
23 Jul, 2021 222 222.05 220.15 220.45 1067 5,880,000 -0.45% 29.63%
26 Jul, 2021 219.9 221.1 218.8 219.25 2346 10,689,000 -0.54% 81.79%
26 Jul, 2021 219.9 221.1 218.8 219.25 2346 10,689,000 0% 81.79%
27 Jul, 2021 219.05 220.15 215.35 217.9 2146 15,021,000 -0.62% 40.53%
28 Jul, 2021 218 218.45 216.2 217.4 2445 18,891,000 -0.23% 25.76%
29 Jul, 2021 217.65 218.35 214.95 215.4 2984 23,391,000 -0.92% 23.82%
30 Jul, 2021 215.6 221.15 214.25 219.1 1687 23,325,000 1.72% -0.28% Short Covering
02 Aug, 2021 221.25 221.3 219.1 220.8 792 23,484,000 0.78% 0.68%
03 Aug, 2021 220.8 224 220.2 221.15 1568 23,586,000 0.16% 0.43%
04 Aug, 2021 221.7 222.5 215.05 215.6 2914 26,355,000 -2.51% 11.74% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.35 0.45 0.35 0.45 -6,000 72,000
190.00 0.7 0.75 0.65 0.75 6,000 249,000
102,000 81,000 20.05 20.05 17.3 17.3 200.00 0.95 1.5 0.85 1.2 111,000 615,0006.03
205.00 1.2 2.15 1.1 2.1 111,000 126,000
207.50 1.95 0 3,000
210,000 78,000 12.5 12.5 8.85 9.1 210.00 1.65 3.55 1.5 3.4 453,000 1,242,0005.91
212.50 2.9 4.6 1 1 12,000 18,000
393,000 243,000 4 9 4 6.55 215.00 3.3 5.95 3.3 5.75 192,000 573,0001.46
3,000 0 1.75 217.50no data
3,735,000 927,000 7 7.25 4.6 4.7 220.00 5.2 9.4 5 8.85 336,000 2,400,0000.64
936,000 222,000 4.9 4.95 3.1 3.25 225.00 9.25 12.2 9.25 12.2 12,000 246,0000.26
1,980,000 180,000 3.35 3.5 2.1 2.25 230.00 13.7 17.8 13.7 16.55 6,000 594,0000.3
225,000 63,000 1.8 2 1.4 1.5 235.00 17.95 17.95 17.95 17.95 3,000 24,0000.11
1,140,000 63,000 1.4 1.45 1 1.05 240.00 22.3 22.3 22.3 22.3 3,000 114,0000.1
18,000 0 1 245.00 15 0 3,0000.17
519,000 -15,000 0.8 0.8 0.55 0.65 250.00 33.75 35.05 33.75 34.7 0 39,0000.08
255.00 36.5 0 3,000
216,000 24,000 0.55 0.55 0.35 0.35 260.00no data
3,000 0 0.25 0.25 0.25 0.25 265.00no data
6,000 0 0.15 0.15 0.15 0.15 270.00no data
3,000 3,000 0.4 0.4 0.4 0.4 290.00 70.6 0 3,0001
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.45 0.45 0.3 0.35 15,000 78,000
190.00 0.7 0 243,000
21,000 0 23 23 21.85 21.85 200.00 0.85 0.95 0.7 0.85 18,000 504,00024
205.00 1.6 0 15,000
207.50 1.95 0 3,000
132,000 -15,000 13.8 15.5 12.9 13.5 210.00 1.7 2.25 1.55 2 39,000 789,0005.98
212.50 2.5 2.5 2.5 2.5 0 6,000
150,000 45,000 10.15 11.95 9.1 9.45 215.00 3.25 3.6 2.65 3.3 39,000 381,0002.54
3,000 0 1.75 217.50no data
2,808,000 39,000 6.5 8.6 6.4 6.75 220.00 5.4 6 4.45 5.35 -66,000 2,064,0000.74
714,000 111,000 4.7 6 4.35 4.65 225.00 7.3 8.7 6.7 8.25 117,000 234,0000.33
1,800,000 90,000 2.85 4 2.85 3.2 230.00 10.9 12.5 10 11.7 -12,000 588,0000.33
162,000 60,000 1.8 2.7 1.8 2.1 235.00 14.95 14.95 14.95 14.95 -3,000 21,0000.13
1,077,000 72,000 1.2 1.9 1.2 1.45 240.00 19.35 20 17.6 20 -3,000 111,0000.1
18,000 6,000 1 1 1 1 245.00 15 0 3,0000.17
534,000 102,000 0.75 0.95 0.7 0.8 250.00 31 0 39,0000.07
255.00 36.5 0 3,000
192,000 9,000 0.45 0.5 0.4 0.4 260.00no data
3,000 0 0.4 265.00no data
6,000 3,000 0.3 0.3 0.3 0.3 270.00no data
290.00 70.6 0 3,000
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.5 0.5 0.45 0.45 9,000 63,000
190.00 0.7 0 243,000
21,000 3,000 20.05 20.05 20.05 20.05 200.00 1 1 0.7 0.9 18,000 486,00023.14
205.00 1.6 1.6 1.6 1.6 3,000 15,000
207.50 1.95 0 3,000
147,000 9,000 13.35 14.25 11.75 12.95 210.00 2.2 2.3 1.8 2 84,000 750,0005.1
212.50 2.6 2.65 2.6 2.65 -6,000 6,000
105,000 -12,000 9.15 9.25 8.05 8.05 215.00 4 4 3.1 3.35 36,000 342,0003.26
3,000 0 1.25 9.2 1.25 1.75 217.50no data
2,769,000 87,000 6.35 6.7 5.55 6.45 220.00 6.2 6.2 5.3 5.5 54,000 2,130,0000.77
603,000 72,000 4.1 4.5 3.7 4.3 225.00 8.9 9.25 8.55 8.6 -9,000 117,0000.19
1,710,000 156,000 3.1 3.25 2.45 2.85 230.00 12 12.4 12 12 -18,000 600,0000.35
102,000 15,000 2 2 1.6 1.75 235.00 16.6 16.6 16.6 16.6 0 24,0000.24
1,005,000 66,000 1.3 1.45 1.05 1.2 240.00 20.95 21.1 20.95 21.1 6,000 114,0000.11
12,000 3,000 0.85 0.85 0.85 0.85 245.00 15 0 3,0000.25
432,000 66,000 0.9 0.9 0.6 0.65 250.00 31 0 39,0000.09
255.00 36.5 0 3,000
183,000 27,000 0.55 0.55 0.4 0.45 260.00no data
3,000 3,000 0.4 0.4 0.4 0.4 265.00no data
3,000 0 2.05 270.00no data
290.00 70.6 0 3,000
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.5 0.5 0.4 0.4 6,000 54,000
190.00 0.7 0.7 0.65 0.7 9,000 243,000
18,000 6,000 18.65 20.7 18.6 20.15 200.00 1.35 1.4 0.9 1.05 54,000 468,00026
205.00 2 2 1.4 1.55 6,000 12,000
207.50 1.95 1.95 1.95 1.95 3,000 3,000
138,000 -15,000 9.5 13.5 9.35 11.9 210.00 3.2 3.2 2 2.4 -30,000 666,0004.83
212.50 2.7 2.7 2.55 2.55 12,000 12,000
117,000 6,000 6.5 9.5 6.4 8.1 215.00 5.5 5.5 3.25 3.85 9,000 306,0002.62
3,000 0 5.3 6.3 5.3 6.3 217.50no data
2,682,000 180,000 4.5 6.8 4.05 5.6 220.00 8.75 9.2 5.35 6.25 -72,000 2,076,0000.77
531,000 222,000 2.8 4.75 2.7 3.8 225.00 12.25 12.25 8.5 9.5 3,000 126,0000.24
1,554,000 306,000 1.9 3.15 1.8 2.55 230.00 13.7 13.7 11.7 12.8 9,000 618,0000.4
87,000 54,000 1.4 2.2 1.35 1.65 235.00 19.25 19.25 17.15 17.45 3,000 24,0000.28
939,000 225,000 1.05 1.5 0.8 1.15 240.00 19.8 20.8 19.8 20 -27,000 108,0000.12
9,000 9,000 0.95 1 0.95 0.95 245.00 15 0 3,0000.33
366,000 135,000 0.75 0.85 0.65 0.75 250.00 29.5 31 29.5 31 9,000 39,0000.11
255.00 36.5 0 3,000
156,000 27,000 0.7 0.7 0.45 0.55 260.00no data
3,000 0 2.05 270.00no data
290.00 70.6 0 3,000
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.75 0.75 0.7 0.75 21,000 48,000
190.00 1.05 1.1 0.95 0.95 27,000 234,000
12,000 6,000 18.15 18.15 15 15 200.00 1.5 2.25 1.2 1.5 72,000 414,00034.5
205.00 1.5 0 6,000
153,000 78,000 10.4 10.4 8.75 9.35 210.00 2.75 3.75 2.75 3.55 189,000 696,0004.55
111,000 93,000 6.85 6.9 6 6.25 215.00 3.4 5.85 3.4 5.65 87,000 297,0002.68
3,000 3,000 5.3 5.3 5.3 5.3 217.50no data
2,502,000 495,000 4.7 5.05 4 4.2 220.00 6.6 8.7 6.6 8.4 312,000 2,148,0000.86
222.50 6.8 0 6,000
309,000 87,000 3.2 3.25 2.55 2.75 225.00 11 12.5 10.4 12.5 51,000 123,0000.4
1,248,000 282,000 2.25 2.3 1.75 1.9 230.00 14.3 16.3 14.3 16.3 93,000 609,0000.49
33,000 24,000 1.2 1.4 1.15 1.4 235.00 20.2 20.5 20.2 20.5 9,000 21,0000.64
714,000 51,000 1 1.05 0.75 0.9 240.00 23.75 25.1 23.75 25.1 21,000 135,0000.19
245.00 15 0 3,000
231,000 33,000 0.75 0.75 0.55 0.65 250.00 33 34.3 33 34.3 6,000 30,0000.13
255.00 36.5 0 3,000
129,000 6,000 0.45 0.45 0.4 0.45 260.00no data
3,000 0 2.05 270.00no data
290.00 70.6 0 3,000
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.5 0.5 0.5 0.5 3,000 27,000
190.00 1 1.15 0.85 1.1 48,000 207,000
6,000 6,000 19.05 19.05 19.05 19.05 200.00 1.15 1.6 1.15 1.5 57,000 342,00057
205.00 1.5 0 6,000
75,000 18,000 10.15 10.5 10 10.05 210.00 2.75 3.45 2.55 2.75 45,000 507,0006.76
18,000 18,000 6.45 7.2 6.45 6.9 215.00 4.05 4.95 4 4.1 114,000 210,00011.67
2,007,000 144,000 5.2 5.3 4.15 4.7 220.00 7 7.8 6.55 6.95 123,000 1,836,0000.91
222.50 6.8 0 6,000
222,000 30,000 3.5 3.5 2.65 3 225.00 10.5 11.3 9.65 10.5 42,000 72,0000.32
966,000 99,000 2.4 2.4 1.65 1.95 230.00 14.55 15 13.8 14.1 63,000 516,0000.53
9,000 3,000 1.35 1.35 1.35 1.35 235.00 18 18 18 18 12,000 12,0001.33
663,000 -39,000 1.15 1.2 0.85 0.95 240.00 23.9 24.3 22.9 23.05 12,000 114,0000.17
245.00 15 0 3,000
198,000 18,000 0.7 0.75 0.6 0.6 250.00 33 33 32.8 32.8 15,000 24,0000.12
255.00 36.5 36.5 36.5 36.5 3,000 3,000
123,000 9,000 0.5 0.5 0.4 0.4 260.00no data
3,000 0 2.05 270.00no data
290.00 70.6 70.6 70.6 70.6 3,000 3,000
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
180.00 0.75 0.8 0.7 0.8 24,000 24,000
190.00 0.85 1.05 0.8 1 156,000 159,000
200.00 1.2 1.5 0.9 1.4 63,000 285,000
205.00 1.5 1.5 1.5 1.5 3,000 6,000
57,000 36,000 12.2 12.2 10 10.8 210.00 2.6 2.95 2.2 2.75 75,000 462,0008.11
215.00 3.7 4.9 3.7 4.25 9,000 96,000
1,863,000 189,000 5.3 6.45 4.9 5 220.00 7 7.8 6.15 7.05 63,000 1,713,0000.92
222.50 6.8 6.8 6.8 6.8 6,000 6,000
192,000 66,000 4.2 4.4 3.3 3.45 225.00 9 10.05 9 10.05 12,000 30,0000.16
867,000 243,000 2.8 3.15 1.9 2.15 230.00 12.6 14.7 12.45 13.7 216,000 453,0000.52
6,000 6,000 1 2.15 1 2.15 235.00no data
702,000 30,000 1.95 1.95 1.3 1.4 240.00 21.45 23.35 21.45 23.3 18,000 102,0000.15
245.00 15 0 3,000
180,000 42,000 1 1 0.75 0.85 250.00 31 0 9,0000.05
114,000 0 0.7 0.7 0.55 0.55 260.00no data
3,000 0 2.05 270.00no data
320.00 98.25 0 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
190.00 0.55 0.55 0.55 0.55 3,000 3,000
200.00 1.1 1.35 0.9 1.2 78,000 222,000
205.00 1.5 0 3,000
21,000 3,000 13 13 11.95 12 210.00 2.6 2.6 2.2 2.4 15,000 387,00018.43
215.00 3.4 4.05 3.4 4.05 69,000 87,000
1,674,000 225,000 7.7 7.9 6.25 6.4 220.00 7.1 7.3 6.15 6.85 114,000 1,650,0000.99
126,000 90,000 5.5 6 4.5 4.55 225.00 9.5 10.35 9.5 10.35 9,000 18,0000.14
624,000 72,000 5.65 5.65 3.15 3.2 230.00 13.5 13.7 12.5 13.7 33,000 237,0000.38
672,000 57,000 2.65 2.65 1.75 1.85 240.00 21.5 21.5 21 21.15 15,000 84,0000.13
245.00 15 0 3,000
138,000 30,000 1.6 1.6 1.05 1.05 250.00 31 31 31 31 9,000 9,0000.07
114,000 -9,000 0.85 0.85 0.6 0.85 260.00no data
3,000 0 2.05 270.00no data
320.00 98.25 98.25 98.25 98.25 3,000 3,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.2 1.3 1.1 1.15 45,000 144,000
205.00 1.5 1.5 1.5 1.5 3,000 3,000
18,000 3,000 13.45 13.45 13 13.1 210.00 2.8 2.85 2.6 2.75 42,000 372,00020.67
215.00 4.8 0 18,000
1,449,000 132,000 9 9 7.7 7.8 220.00 6.75 7.4 6.75 7.15 105,000 1,536,0001.06
36,000 21,000 6.05 6.05 5.5 5.7 225.00 9.4 10 9.4 10 9,000 9,0000.25
552,000 111,000 4.9 5 4 4.1 230.00 13 13.55 12.85 13.55 33,000 204,0000.37
615,000 57,000 3.4 3.4 2.4 2.6 240.00 21.55 21.6 21.25 21.25 27,000 69,0000.11
245.00 15 0 3,000
108,000 9,000 1.7 1.85 1.45 1.45 250.00no data
123,000 3,000 1 1 0.85 0.85 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.5 1.5 1.2 1.2 24,000 99,000
15,000 15,000 14 14 13.45 13.45 210.00 3.2 3.2 2.75 2.9 33,000 330,00022
215.00 5 5 4.8 4.8 15,000 18,000
1,317,000 186,000 9.65 10 8.55 8.75 220.00 7.9 8.9 6.95 7.15 99,000 1,431,0001.09
15,000 15,000 8.1 8.1 6.1 6.4 225.00no data
441,000 96,000 5.45 5.7 4.8 4.95 230.00 13.5 13.8 13 13.15 39,000 171,0000.39
558,000 33,000 3.95 3.95 3 3.2 240.00 21.6 21.6 21.6 21.6 3,000 42,0000.08
245.00 15 0 3,000
99,000 24,000 2 2.1 1.75 1.8 250.00no data
120,000 3,000 0.9 1 0.9 1 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 1.7 1.7 1.7 3,000 75,000
210.00 2.5 4 1.95 3.15 96,000 297,000
215.00 3.55 0 3,000
1,131,000 513,000 10.35 10.5 8.5 9 220.00 6.35 8.3 6.35 7.95 201,000 1,332,0001.18
345,000 57,000 6.1 6.3 4.85 5.15 230.00 13.9 14.4 13.9 14.25 12,000 132,0000.38
525,000 84,000 4.05 4.55 3 3.4 240.00 21.9 22.6 21.9 21.9 6,000 39,0000.07
245.00 15 0 3,000
75,000 21,000 2.3 2.5 1.9 2 250.00no data
117,000 -6,000 0.9 1.55 0.9 1.45 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 72,000
210.00 1.65 2.3 1.65 2.25 15,000 201,000
215.00 3.55 3.55 3.55 3.55 3,000 3,000
618,000 507,000 9 11.9 8.75 10.1 220.00 6 6.6 4.7 6 168,000 1,131,0001.83
288,000 90,000 5 7.15 5 6.1 230.00 10.85 12 9.95 12 33,000 120,0000.42
441,000 246,000 2.8 4.75 2.8 3.75 240.00 18.05 18.05 17.35 17.35 0 33,0000.07
245.00 15 0 3,000
54,000 21,000 2.85 2.85 2.2 2.3 250.00no data
123,000 0 1 1.5 1 1.45 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 0 72,000
210.00 1.7 1.95 1.7 1.9 18,000 186,000
111,000 60,000 8.5 9 7.5 8.5 220.00 5.05 5.3 4.9 5 27,000 963,0008.68
198,000 66,000 4.85 4.85 4.1 4.75 230.00 12 12 11.2 11.25 24,000 87,0000.44
195,000 36,000 2.45 2.8 2.4 2.5 240.00 21 0 33,0000.17
245.00 15 0 3,000
33,000 3,000 1.65 1.7 1.65 1.7 250.00no data
123,000 0 0.9 0.95 0.9 0.95 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1 1 1 1 0 72,000
210.00 2.1 2.1 1.8 1.95 9,000 168,000
51,000 30,000 9.45 9.45 7.5 8.15 220.00 4.8 5.15 4.8 4.9 60,000 936,00018.35
132,000 42,000 5 5.05 4.4 4.6 230.00 11.1 11.85 11 11.5 15,000 63,0000.48
159,000 42,000 2.75 2.75 2.3 2.5 240.00 18.75 21 18.7 21 6,000 33,0000.21
245.00 15 0 3,000
30,000 3,000 1.65 1.65 1.65 1.65 250.00no data
123,000 -3,000 0.95 1 0.95 1 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.25 2.25 2.1 2.15 3,000 159,000
21,000 21,000 9.25 9.25 8.75 8.75 220.00 5.1 5.1 4.7 5 24,000 876,00041.71
90,000 27,000 5.5 5.5 4.7 4.9 230.00 10.5 11.35 10.5 11.15 24,000 48,0000.53
117,000 9,000 2.85 2.95 2.7 2.75 240.00 20 0 27,0000.23
245.00 15 0 3,000
27,000 6,000 2 2.2 1.75 1.75 250.00no data
126,000 0 1.4 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.45 2.45 2.35 2.35 3,000 156,000
220.00 4.8 4.95 4.7 4.8 0 852,000
63,000 3,000 5.05 5.5 5.05 5.5 230.00 10.2 0 24,0000.38
108,000 42,000 2.9 2.9 2.75 2.85 240.00 20 0 27,0000.25
245.00 15 0 3,000
21,000 0 2.3 250.00no data
126,000 0 1.4 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.3 0 153,000
220.00 5 5.05 4.8 5.05 -3,000 852,000
60,000 0 6.3 6.35 6.3 6.35 230.00 10.2 0 24,0000.4
66,000 6,000 3.5 3.5 3.35 3.4 240.00 20 20 20 20 -3,000 27,0000.41
245.00 15 0 3,000
21,000 3,000 2.7 2.7 2.15 2.3 250.00no data
126,000 0 1.35 1.4 1.35 1.4 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.3 0 153,000
220.00 5.1 5.2 4.8 4.8 -9,000 855,000
60,000 0 6.35 6.35 6.35 6.35 230.00 10.2 0 24,0000.4
60,000 0 3.5 3.5 3.5 3.5 240.00 22.8 0 30,0000.5
245.00 15 0 3,000
18,000 6,000 2.9 2.9 2.9 2.9 250.00no data
126,000 0 1.5 1.5 1.3 1.3 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.3 2.3 2.3 2.3 0 153,000
3,000 0 11 220.00 4.65 5.1 4.65 5.05 0 864,000288
60,000 3,000 7.05 7.05 7 7 230.00 10.2 0 24,0000.4
60,000 12,000 3.5 4.15 3.5 3.85 240.00 22.8 0 30,0000.5
245.00 15 0 3,000
12,000 12,000 3.05 3.05 2.55 3 250.00no data
126,000 0 1 1.5 1 1.5 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.3 0 153,000
3,000 0 11 220.00 5.05 5.2 4.75 4.85 -12,000 864,000288
57,000 3,000 6.4 6.4 6.4 6.4 230.00 10.2 0 24,0000.42
48,000 6,000 3.85 3.85 3.85 3.85 240.00 22.8 0 30,0000.63
245.00 15 0 3,000
126,000 0 1.15 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.3 2.3 2.25 2.3 6,000 153,000
3,000 0 11 220.00 4.85 5 4.5 5 -6,000 876,000292
54,000 -3,000 6.35 6.85 6.35 6.85 230.00 10.2 0 24,0000.44
42,000 3,000 3.9 3.9 3.9 3.9 240.00 22.8 0 30,0000.71
245.00 15 0 3,000
126,000 0 1.15 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.35 2.55 2.15 2.15 6,000 147,000
3,000 0 11 220.00 5 5 4.8 4.85 -30,000 882,000294
57,000 3,000 6.55 6.55 6.5 6.5 230.00 10.2 10.2 10.2 10.2 3,000 24,0000.42
39,000 0 5 240.00 22.8 0 30,0000.77
245.00 15 15 15 15 3,000 3,000
126,000 0 1.15 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.05 2.05 2.05 2.05 0 141,000
3,000 0 11 220.00 4.95 5.45 4.75 5.2 -24,000 912,000304
54,000 6,000 6.5 6.8 6.5 6.5 230.00 10.5 10.5 10.5 10.5 3,000 21,0000.39
39,000 0 5 5 5 5 240.00 22.8 22.8 22.8 22.8 0 30,0000.77
126,000 0 1.15 1.15 1.15 1.15 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 0 72,000
210.00 2.25 2.25 2.25 2.25 3,000 141,000
3,000 3,000 10.5 11 10.5 11 220.00 5.5 5.5 5.2 5.3 6,000 936,000312
48,000 6,000 6.7 6.7 5.85 5.85 230.00 10.5 10.5 10.5 10.5 3,000 18,0000.38
39,000 0 4 240.00 16.5 0 30,0000.77
126,000 3,000 1.1 1.1 1.1 1.1 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.05 1.05 1.05 1.05 -3,000 72,000
210.00 2.5 2.5 2.35 2.35 3,000 138,000
220.00 5.4 5.4 5.1 5.15 -33,000 930,000
42,000 0 6.65 230.00 12 0 15,0000.36
39,000 0 4 4 4 4 240.00 16.5 0 30,0000.77
123,000 6,000 1.4 1.4 1.3 1.35 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 75,000
210.00 2.3 0 135,000
220.00 5.3 5.7 5.3 5.55 36,000 963,000
42,000 9,000 6.6 6.65 6.6 6.65 230.00 11 12 11 12 6,000 15,0000.36
39,000 0 5 240.00 16.5 0 30,0000.77
117,000 0 1.7 1.7 1.5 1.5 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 75,000
210.00 2.3 0 135,000
220.00 5.25 5.4 5.05 5.3 24,000 927,000
33,000 0 8 230.00 9.25 9.25 9.25 9.25 0 9,0000.27
39,000 0 5 5 5 5 240.00 16.5 0 30,0000.77
117,000 -3,000 2.2 2.2 2 2 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 75,000
210.00 2.35 2.55 2.25 2.3 6,000 135,000
220.00 5.75 5.75 5.2 5.25 -9,000 903,000
33,000 0 8 230.00 13 0 9,0000.27
39,000 3,000 3.15 3.15 3.15 3.15 240.00 16.5 16.5 16.5 16.5 3,000 30,0000.77
120,000 0 2.45 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 0.5 0 75,000
210.00 2.75 2.8 2.05 2.05 3,000 129,000
220.00 6.4 6.4 5.9 5.95 0 912,000
33,000 0 8 230.00 13 0 9,0000.27
36,000 0 6.25 240.00 15.9 0 27,0000.75
120,000 0 2.6 2.6 2.45 2.45 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3 3 0.5 0.5 3,000 75,000
210.00 2.8 2.8 2.75 2.75 3,000 126,000
220.00 5 5.2 5 5.2 -6,000 912,000
33,000 0 8 230.00 13 0 9,0000.27
36,000 0 6.25 240.00 15.9 0 27,0000.75
120,000 0 2.05 2.05 2.05 2.05 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.9 0 72,000
210.00 2.75 2.85 2.75 2.85 0 123,000
220.00 6.5 6.5 5.65 5.7 -6,000 918,000
33,000 0 8 230.00 13 0 9,0000.27
36,000 0 6.25 240.00 15.9 15.9 15.9 15.9 6,000 27,0000.75
120,000 0 2.3 2.55 2.3 2.55 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 3.7 3.7 1.9 1.9 -3,000 72,000
210.00 2.5 0 123,000
220.00 6.9 6.95 6 6 3,000 924,000
33,000 33,000 8.15 8.15 8 8 230.00 13 13 13 13 3,000 9,0000.27
36,000 18,000 5 6.25 5 6.25 240.00 15.95 0 21,0000.58
120,000 27,000 2 2.2 2 2.2 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 75,000
210.00 2.5 0 123,000
220.00 6.35 6.8 6.2 6.55 -3,000 921,000
230.00 9 0 6,000
18,000 0 7.6 7.6 7.6 7.6 240.00 15.95 0 21,0001.17
93,000 45,000 2.35 2.75 2.1 2.25 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 75,000
210.00 2.5 0 123,000
220.00 5.15 6.45 5.15 6.45 -6,000 924,000
230.00 9 0 6,000
18,000 3,000 7.6 7.6 7.6 7.6 240.00 15.95 0 21,0001.17
48,000 0 3.2 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 75,000
210.00 2.5 0 123,000
220.00 4.5 5.25 4.5 5.25 9,000 930,000
230.00 9 0 6,000
15,000 9,000 8 8 7.55 7.6 240.00 15.95 0 21,0001.4
48,000 21,000 3.1 3.4 3 3.2 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 75,000
210.00 2.5 0 123,000
220.00 4.5 4.7 4.15 4.5 -69,000 921,000
230.00 9 9 9 9 6,000 6,000
6,000 3,000 9 9 9 9 240.00 15.95 0 21,0003.5
27,000 6,000 5.45 5.45 3.45 3.5 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 75,000
210.00 2.5 0 123,000
220.00 5.2 5.2 4.6 4.65 -75,000 990,000
3,000 0 38 240.00 15.95 0 21,0007
21,000 6,000 3.5 3.5 3.15 3.15 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 0 75,000
210.00 1.6 2.5 1.6 2.5 9,000 123,000
220.00 5.25 5.35 4.8 4.9 -63,000 1,065,000
3,000 0 38 240.00 14 15.95 14 15.95 6,000 21,0007
15,000 6,000 3.6 3.6 3.6 3.6 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.7 1.7 1.7 1.7 3,000 75,000
210.00 3 3 2.4 2.4 -3,000 114,000
220.00 6 6.05 4.8 5.05 -69,000 1,128,000
3,000 0 38 240.00 16 0 15,0005
9,000 3,000 4 4 3.55 3.55 260.00no data
3,000 0 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200.00 1.25 1.85 1.25 1.65 72,000 72,000
210.00 3.8 3.8 2.05 3.05 117,000 117,000
220.00 4.3 6.3 3.65 6 1,182,000 1,197,000
3,000 3,000 38 38 38 38 240.00 16 16 14 16 15,000 15,0005
6,000 6,000 3.5 3.5 3.5 3.5 260.00no data
3,000 3,000 2.05 2.05 2.05 2.05 270.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 5.7 5.7 5.7 5.7 3,000 15,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 5.8 0 12,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 5.8 0 12,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 5.25 5.8 5.25 5.8 9,000 12,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
220.00 6.2 6.2 6.2 6.2 3,000 3,000