info@tamealps.com +91 94145 70283

PI Industries Limited (PIIND) 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
22 Oct 2021 3139.00 3144.95 3010.20 3031.20 -3.32% 175511 5356.16 44.20
21 Oct 2021 3083.00 3157.60 3010.00 3135.20 2.63% 761938 23669.97 45.11
20 Oct 2021 3235.00 3249.90 3015.20 3054.85 -6.32% 542766 16702.33 40.37
19 Oct 2021 3333.50 3367.00 3233.60 3260.95 -2.07% 206821 6806.77 45.46
18 Oct 2021 3314.00 3406.90 3306.35 3329.85 0.47% 348603 11685.80 56.83
14 Oct 2021 3338.00 3367.80 3300.85 3314.25 -0.69% 146446 4880.29 56.80
13 Oct 2021 3340.00 3349.00 3285.45 3337.40 0.77% 225208 7471.35 52.56
12 Oct 2021 3265.00 3355.00 3254.65 3312.00 1.77% 409385 13570.31 48.96
11 Oct 2021 3304.00 3333.80 3223.10 3254.55 -0.85% 292541 9630.27
08 Oct 2021 3251.80 3323.95 3221.00 3282.35 1.21% 360393 11816.06 47.42
07 Oct 2021 3201.20 3254.95 3183.00 3243.05 1.87% 284015 9160.96 36.99
06 Oct 2021 3179.80 3225.00 3148.30 3183.50 0.26% 326080 10411.27 45.41
05 Oct 2021 3173.00 3219.45 3132.55 3175.20 0.07% 272267 8649.72 46.25
04 Oct 2021 3109.80 3206.75 3093.85 3173.10 2.34% 410941 12928.65 47.91
01 Oct 2021 3170.00 3179.25 3091.00 3100.45 -2.45% 432354 13477.14 64.52 High delivery volume with negative change
30 Sep 2021 3243.55 3273.40 3142.00 3178.35 -2.01% 337770 10741.60 46.91
29 Sep 2021 3110.00 3268.95 3105.00 3243.55 4.14% 979437 31570.53 59.93
28 Sep 2021 3174.00 3174.00 3100.10 3114.55 -1.10% 287815 9028.36 63.45 High delivery volume with negative change
27 Sep 2021 3214.75 3247.15 3138.05 3149.20 -1.71% 364109 11521.86 68.76 High delivery volume with negative change
24 Sep 2021 3272.15 3284.60 3151.00 3203.85 -1.91% 375803 12030.94 56.00
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Jul, 2021 0 0 0 2975.25 0 0 0% NAN%
02 Aug, 2021 3115 3345.05 3115 3345.05 7 1,250 12.43% INF% Fresh Long
03 Aug, 2021 3258 3263.75 3258 3263.75 2 1,500 -2.43% 20% Fresh Short
04 Aug, 2021 3208.3 3208.3 3208.3 3208.3 1 1,750 -1.7% 16.67% Fresh Short
05 Aug, 2021 0 0 0 3208.3 0 1,750 0% 0%
06 Aug, 2021 3217.45 3217.45 3186.1 3186.1 2 2,000 -0.69% 14.29%
09 Aug, 2021 3171.45 3187 3171.45 3187 2 2,250 0.03% 12.5%
10 Aug, 2021 0 0 0 3187 0 2,250 0% 0%
11 Aug, 2021 0 0 0 3187 0 2,250 0% 0%
12 Aug, 2021 0 0 0 3187 0 2,250 0% 0%
13 Aug, 2021 0 0 0 3187 0 2,250 0% 0%
16 Aug, 2021 0 0 0 3187 0 2,250 0% 0%
17 Aug, 2021 0 0 0 3187 0 2,250 0% 0%
18 Aug, 2021 3240 3240 3211 3213.1 5 3,000 0.82% 33.33%
20 Aug, 2021 0 0 0 3213.1 0 3,000 0% 0%
23 Aug, 2021 3116.6 3116.6 3116.6 3116.6 1 3,000 -3% 0%
24 Aug, 2021 3164.2 3168.85 3164.2 3165.75 4 3,500 1.58% 16.67% Fresh Long
25 Aug, 2021 0 0 0 3165.75 0 3,500 0% 0%
26 Aug, 2021 3130 3163 3130 3158.35 8 5,250 -0.23% 50%
27 Aug, 2021 3166.2 3220.3 3166.15 3217.85 10 6,000 1.88% 14.29% Fresh Long
30 Aug, 2021 3281.9 3375.35 3247.75 3346.6 36 7,000 4% 16.67% Fresh Long
31 Aug, 2021 3412.4 3440 3305 3418.65 12 7,500 2.15% 7.14% Fresh Long
01 Sep, 2021 3450.1 3450.3 3372.75 3383 7 8,500 -1.04% 13.33% Fresh Short
02 Sep, 2021 3453.15 3453.15 3371.9 3371.9 12 9,250 -0.33% 8.82%
03 Sep, 2021 3405.25 3443 3405.25 3433.45 7 9,250 1.83% 0%
06 Sep, 2021 3435 3435 3395.25 3432.4 23 9,750 -0.03% 5.41%
07 Sep, 2021 3403 3405.8 3347.55 3385.15 7 10,750 -1.38% 10.26% Fresh Short
08 Sep, 2021 3415 3510 3391.1 3407.55 38 11,500 0.66% 6.98%
09 Sep, 2021 3418.25 3450.3 3396.2 3439.95 11 13,250 0.95% 15.22%
13 Sep, 2021 3405.1 3465.65 3389.35 3459.95 18 13,500 0.58% 1.89%
14 Sep, 2021 3500 3554.65 3476.95 3521.7 71 16,000 1.78% 18.52% Fresh Long
15 Sep, 2021 3502.85 3502.85 3475.85 3482.2 96 32,000 -1.12% 100% Fresh Short
16 Sep, 2021 3472.25 3509.45 3462.5 3476.75 42 34,500 -0.16% 7.81%
17 Sep, 2021 3219.3 3488.1 3219.3 3475.3 104 46,750 -0.04% 35.51%
20 Sep, 2021 3427.5 3445.15 3240.25 3260.1 172 62,000 -6.19% 32.62% Fresh Short
21 Sep, 2021 3318.15 3344 3200 3318.35 250 78,750 1.79% 27.02% Fresh Long
22 Sep, 2021 3285 3312.4 3230.1 3287.7 281 109,750 -0.92% 39.37%
23 Sep, 2021 3315.5 3330 3270 3286.2 235 134,750 -0.05% 22.78%
24 Sep, 2021 3286.25 3298.05 3166.6 3220.05 767 221,500 -2.01% 64.38% Fresh Short
27 Sep, 2021 3224.95 3259.9 3158.5 3169.55 1934 577,000 -1.57% 160.5% Fresh Short
28 Sep, 2021 3169.05 3183.4 3115 3134.5 1402 804,000 -1.11% 39.34% Fresh Short
29 Sep, 2021 3130 3269.9 3130 3244.05 2582 1,062,750 3.49% 32.18% Fresh Long
30 Sep, 2021 3254.95 3266.9 3155 3186.25 2146 1,304,750 -1.78% 22.77% Fresh Short
01 Oct, 2021 3150.2 3190 3102.55 3117.15 1167 1,366,250 -2.17% 4.71% Fresh Short
04 Oct, 2021 3125.5 3220.45 3110.15 3184.9 1743 1,430,000 2.17% 4.67% Fresh Long
05 Oct, 2021 3172 3234.5 3146.25 3188.5 1548 1,450,750 0.11% 1.45%
06 Oct, 2021 3194.5 3230 3156.05 3183.9 1362 1,456,500 -0.14% 0.4%
07 Oct, 2021 3216 3265 3188 3249.15 1894 1,461,750 2.05% 0.36% Fresh Long
08 Oct, 2021 3259.35 3330 3228.1 3284.9 1782 1,417,000 1.1% -3.26% Short Covering
11 Oct, 2021 3291 3340 3240.1 3270.95 1076 1,379,750 -0.42% -2.77%
12 Oct, 2021 3283.3 3368.35 3263.3 3328.05 1627 1,344,000 1.75% -2.73% Short Covering
13 Oct, 2021 3332 3350 3290.05 3341.75 767 1,323,750 0.41% -1.55%
14 Oct, 2021 3335 3369 3308.05 3317.75 547 1,297,000 -0.72% -2.11%
18 Oct, 2021 3336.35 3409.05 3308.85 3333.7 954 1,258,750 0.48% -3.13%
19 Oct, 2021 3224.9 3371 3224.9 3265.55 816 1,228,500 -2.04% -2.52% Long Unwinding
20 Oct, 2021 3223.45 3241.65 3025 3061.15 2898 1,258,000 -6.26% 2.4% Fresh Short
21 Oct, 2021 3086.05 3157 3004.65 3135.35 2601 1,154,000 2.42% -9.9% Short Covering
22 Oct, 2021 3133 3133 3018.05 3040.5 826 1,135,750 -3.03% -1.63% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 3.3 3.5 3.3 3.5 0 6,000
2800.00 12 20 12 13 250 5,250
2900.00 20 35.65 16.3 26 -250 9,250
2950.00 100 0 750
6,500 -500 130 130 83 90.65 3000.00 40.35 71 38.45 48.35 -3,250 23,0003.54
16,250 1,750 124.55 124.55 30.3 40.85 3100.00 93.95 112 75.2 95.8 -1,750 9,0000.55
12,500 -250 79.15 79.15 18.15 22 3150.00no data
28,750 3,500 82.2 93 11.7 19.95 3200.00 177.9 177.9 177.9 177.9 -250 5,5000.19
4,500 -500 45 45 11.95 12 3250.00no data
19,500 -4,500 37.65 37.65 8.1 10.25 3300.00 275.15 275.15 275.15 275.15 0 3,0000.15
3,750 -500 15.5 15.5 4.25 4.25 3350.00no data
52,750 -8,000 7.95 18.45 5.2 8.15 3400.00 147.9 0 7500.01
10,500 0 7.05 7.55 4.1 4.85 3450.00no data
39,250 -11,500 9.7 9.7 2.7 3.75 3500.00no data
2,750 -250 3 3 3 3 3550.00no data
8,250 -2,000 5 5 3.3 3.3 3600.00no data
1,250 -250 2 2 2 2 3700.00no data
10,250 -500 0.3 2 0.3 2 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
10,000 0 0.05 1 0.05 1 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 21.25 29.3 6.2 6.25 -1,250 6,000
2800.00 28.4 40 15 15 -2,750 5,000
2900.00 32.05 79.85 15.05 18.7 -1,000 9,500
2950.00 100 0 750
7,000 -750 182.5 200 123.05 175.4 3000.00 57.9 120.05 35 36.85 -11,250 26,2503.75
14,500 -4,000 125 140.1 75.05 107.7 3100.00 100 166 67.3 70.7 -7,000 10,7500.74
12,750 250 100.15 117.15 63 79.2 3150.00no data
25,250 2,000 71.1 94.65 50 60.35 3200.00 181.75 228.6 181.75 228.6 0 5,7500.23
5,000 -250 65 76.65 36.6 45.2 3250.00no data
24,000 -1,750 49.95 59.85 30 35.7 3300.00 260.25 260.25 260.25 260.25 0 3,0000.13
4,250 -2,750 33.4 39 20.95 28.65 3350.00no data
60,750 -6,250 32.95 35 22 23.45 3400.00 147.9 0 7500.01
10,500 0 20.75 21 18.7 19.35 3450.00no data
50,750 -1,000 19.95 21.8 12.05 13.35 3500.00no data
3,000 0 17.6 3550.00no data
10,250 -500 11 11 8.05 11 3600.00no data
1,500 0 30.55 3700.00no data
10,750 -250 11.4 11.4 8.4 8.4 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
10,000 0 3 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 11.3 45 11.3 29.35 3,000 7,250
2800.00 48 85 32 39.1 4,500 7,750
2900.00 15.9 138.95 15.9 62.4 4,500 10,500
2950.00 106.3 131.25 100 100 750 750
7,750 4,750 236.25 236.25 151.4 155.65 3000.00 30 178.8 30 96.85 22,000 37,5004.84
18,500 16,500 127.8 150 72.4 101.5 3100.00 46.65 242 46.65 136.65 7,500 17,7500.96
12,500 11,750 113.65 116.9 57.7 82.25 3150.00no data
23,250 4,250 103.8 103.8 55.05 63.1 3200.00 105.35 255.7 102.5 216 -750 5,7500.25
5,250 -2,000 123.35 123.35 46.05 49.2 3250.00no data
25,750 3,250 96 96 36 38.85 3300.00 170 303.4 154.85 303.4 -750 3,0000.12
7,000 -3,000 40.1 58.45 35.4 36.4 3350.00no data
67,000 -6,000 58.95 59 27.05 28.95 3400.00 147.9 0 7500.01
10,500 0 31.7 36.4 21.7 22.25 3450.00no data
51,750 -5,250 35.95 38 16 17.95 3500.00no data
3,000 0 24.15 24.15 17.6 17.6 3550.00no data
10,750 -3,500 15 21.15 11 11 3600.00no data
1,500 0 30.55 3700.00no data
11,000 0 5 12 5 11.4 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
10,000 -250 4 4 2 3 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 5.5 5.5 5.5 5.5 0 4,250
2800.00 3.65 3.65 3.65 3.65 -250 3,250
2900.00 25.5 0 6,000
3,000 0 326.8 326.8 326.8 326.8 3000.00 22.65 28.95 22.45 28.5 250 15,5005.17
2,000 0 300.5 3100.00 31 0 10,2505.13
750 0 250 3150.00no data
19,000 -500 210.2 210.2 150 150 3200.00 70 0 6,5000.34
7,250 -500 130.05 130.5 130 130.5 3250.00no data
22,500 -750 150.5 155.55 70.05 100.45 3300.00 85.8 191.5 85.8 147.8 750 3,7500.17
10,000 -5,750 124.3 124.3 70 80.25 3350.00no data
73,000 -4,750 98.85 109 57.05 63.95 3400.00 147.9 0 7500.01
10,500 0 49.95 50.95 49.95 50.95 3450.00no data
57,000 -3,750 66.25 72.9 32.2 40.15 3500.00no data
3,000 500 41.1 41.1 26 32.25 3550.00no data
14,250 250 51.95 51.95 27.95 28.5 3600.00no data
1,500 0 30.55 3700.00no data
11,000 -250 9.5 9.5 9.5 9.5 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
10,250 -250 3.55 4 3.55 4 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 3.3 3.3 3.3 3.3 0 4,250
2800.00 6 6 6 6 -250 3,500
2900.00 10 25.5 9.2 25.5 -250 6,000
3,000 0 350 3000.00 20 20 15 20 -1,750 15,2505.08
2,000 0 300.5 3100.00 41.8 41.8 28 31 -250 10,2505.13
750 0 250 3150.00no data
19,500 -250 198.95 250.1 198.95 210.2 3200.00 70 0 6,5000.33
7,750 -1,000 177.1 218.05 176 180.3 3250.00no data
23,250 -6,750 144 200.05 135 145.55 3300.00 93.8 120.5 89.95 101.2 0 3,0000.13
15,750 2,750 135 174.95 105.6 118.2 3350.00no data
77,750 13,750 96.8 151.95 91 98.85 3400.00 166.65 166.65 147.9 147.9 0 7500.01
10,500 250 79.8 129.55 76.2 79.15 3450.00no data
60,750 13,250 57.15 109.85 57.15 64.6 3500.00no data
2,500 1,000 93 93 50.55 50.55 3550.00no data
14,000 2,750 77.45 80.4 30.4 42.3 3600.00no data
1,500 0 30.55 3700.00no data
11,250 0 29.45 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
10,500 -500 4.75 7.8 4.7 7.8 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 1 1 1 1 0 4,250
2800.00 8.8 8.8 8.8 8.8 250 3,750
2900.00 15 22.65 14.1 14.5 0 6,250
3,000 -250 370 370 350 350 3000.00 24.5 24.7 24.5 24.7 -750 17,0005.67
2,000 0 300.5 3100.00 42 45 40 41.8 0 10,5005.25
750 0 250 3150.00no data
19,750 -750 225.6 225.6 189.4 190.1 3200.00 77.95 78 66.25 70 -500 6,5000.33
8,750 500 185.95 186 96.45 133 3250.00no data
30,000 -1,500 169.15 170 140.05 143.65 3300.00 117.25 130.55 117.25 130.55 500 3,0000.1
13,000 1,500 148.6 158 118.35 121.25 3350.00no data
64,000 -11,750 123.7 132 98 102.9 3400.00 167.5 180 167.5 180 500 7500.01
10,250 10,250 81.95 94 66.2 85.4 3450.00no data
47,500 5,000 90.25 94.95 65.25 68.15 3500.00no data
1,500 -250 70 70 55 55 3550.00no data
11,250 1,000 64 64 41.3 43.65 3600.00no data
1,500 250 6 45 6 30.55 3700.00no data
11,250 0 29.45 29.45 29.45 29.45 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
11,000 -500 13 13 8.05 8.15 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 6.1 0 4,250
2800.00 15 0 3,500
2900.00 10.1 33.6 10.1 33.6 0 6,250
3,250 0 368.55 368.55 368.55 368.55 3000.00 30.3 35 30.3 32 250 17,7505.46
2,000 0 300.5 3100.00 55 55 49.7 49.7 250 10,5005.25
750 0 250 250 250 250 3150.00no data
20,500 -500 203.2 220 180.6 220 3200.00 89.95 89.95 89.95 89.95 0 7,0000.34
8,250 -250 187.15 187.15 168 186.5 3250.00no data
31,500 -500 197.05 197.05 137.95 169.15 3300.00 147.2 195.85 124.95 124.95 0 2,5000.08
11,500 7,250 143.55 151.95 115.2 148.6 3350.00no data
75,750 12,250 146.1 146.1 106.5 128.25 3400.00 248.6 0 2500
42,500 1,500 90.95 94 74.9 91.25 3500.00no data
1,750 0 85.8 3550.00no data
10,250 1,750 45.35 64.4 45.35 63.65 3600.00no data
1,250 0 48 3700.00no data
11,250 -250 30 30 29.45 29.45 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
11,500 500 14.05 14.05 8.05 13.55 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 6.1 0 4,250
2800.00 15.5 15.5 9 15 -250 3,500
2900.00 19 37.4 13.5 17 -250 6,250
3,250 0 310 3000.00 34.2 49.6 26.05 30 1,500 17,5005.38
2,000 -250 300.5 300.5 300.5 300.5 3100.00 44.45 58.75 44 55 500 10,2505.13
750 -250 250 250 247.55 247.55 3150.00no data
21,000 -5,250 193.95 237.95 188 211.65 3200.00 95 95 74.7 90 0 7,0000.33
8,500 -1,750 184.95 204 165 187.15 3250.00no data
32,000 -7,750 149.95 182.95 135 159.35 3300.00 140.65 143.5 120 120 1,000 2,5000.08
4,250 4,250 158.45 167.6 127 135.3 3350.00no data
63,500 19,250 105.95 136.75 96.05 117.95 3400.00 248.6 0 2500
41,000 9,250 80 99.95 69.35 85 3500.00no data
1,750 1,000 58 85.8 58 85.8 3550.00no data
8,500 1,750 64.6 78.3 54.2 59.8 3600.00no data
1,250 250 45 48 45 48 3700.00no data
11,500 0 26 35 26 33.1 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
11,000 4,250 12 18.9 10 14.05 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 6.1 0 4,250
2800.00 8.3 8.3 8.3 8.3 0 3,750
2900.00 21.9 31.4 16.9 22.45 250 6,500
3,250 250 310 310 310 310 3000.00 35 44.95 32 37.15 250 16,0004.92
2,250 0 258 258 242.85 242.85 3100.00 57.55 61.05 57.55 60.35 0 9,7504.33
1,000 -250 250 250 250 250 3150.00no data
26,250 -2,750 188.1 217 173.7 179.6 3200.00 87.5 100 87 100 1,000 7,0000.27
10,250 -750 188.3 188.35 169 170 3250.00no data
39,750 3,000 135.1 165.55 121.05 131.2 3300.00 160 184.75 160 178.6 1,000 1,5000.04
44,250 -1,500 104.05 123 86.1 94.6 3400.00 248.6 0 2500.01
31,750 -750 70.05 86 60 65.85 3500.00no data
750 0 58 3550.00no data
6,750 -250 49.5 54 43 47.35 3600.00no data
1,000 0 36.75 36.75 36.75 36.75 3700.00no data
11,500 0 13.85 24 13.85 24 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
6,750 250 10.55 11 10.55 10.7 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 8.25 9.7 6.1 6.1 0 4,250
2800.00 15.5 0 3,750
2900.00 26.9 26.9 22 23.9 -1,000 6,250
3,000 0 300 3000.00 50.5 50.5 37.05 38.95 -2,000 15,7505.25
2,250 -1,250 246.8 256.1 243.95 243.95 3100.00 75 76 60.95 61.05 1,250 9,7504.33
1,250 0 209.5 3150.00no data
29,000 -9,750 183.95 220.35 171.55 188.15 3200.00 137.75 137.75 93 104.95 500 6,0000.21
11,000 -20,250 157.9 192.95 146.85 165.35 3250.00no data
36,750 -26,750 144 169.95 125 143 3300.00 162 162 162 162 250 5000.01
45,750 -25,000 109.05 126 93.1 105.05 3400.00 248.6 0 2500.01
32,500 -8,500 78 93.45 66 74.4 3500.00no data
750 750 71.25 71.25 58 58 3550.00no data
7,000 4,750 54 69.75 47 51.2 3600.00no data
1,000 500 36.3 44.2 36.3 41 3700.00no data
11,500 3,500 31 34 22 34 3800.00no data
250 0 21 3850.00no data
250 0 16.15 3900.00no data
6,500 500 12.25 15 8.15 10.55 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 12.25 13.95 6 12.45 4,000 4,250
2800.00 15.5 15.5 15.5 15.5 0 3,750
2900.00 36.05 39.95 27 37 -250 7,250
3,000 1,500 286.9 360.1 286.9 300 3000.00 75 75 51.05 57.6 0 17,7505.92
3,500 0 223.15 223.2 216.15 216.15 3100.00 100 106.55 83.3 83.3 -500 8,5002.43
1,250 -750 201.5 210.95 59.1 209.5 3150.00no data
38,750 -3,250 159.95 197 151.75 182.65 3200.00 158 158 133.7 137.75 250 5,5000.14
31,250 23,750 145.9 171 136.25 161.2 3250.00no data
63,500 27,000 115.6 149.5 109 140.9 3300.00 186.2 0 2500
70,750 51,250 89.95 113.45 78.1 108.55 3400.00 248.6 0 2500
41,000 18,000 47.3 86.75 47.3 79.7 3500.00no data
2,250 1,500 48 64.95 48 59.4 3600.00no data
500 0 42.3 42.5 42 42 3700.00no data
8,000 5,000 28 30.5 20.15 22.65 3800.00no data
250 250 21 21 21 21 3850.00no data
250 250 16.15 16.15 16.15 16.15 3900.00no data
6,000 4,500 9.35 13.95 8 13.6 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 15 0 250
2800.00 20 29 20 20.55 2,250 3,750
2900.00 41 41 41 41 -500 7,500
1,500 500 280.55 280.55 276 276 3000.00 67.05 75.05 65 75 1,750 17,75011.83
3,500 0 195.6 242.3 175 200 3100.00 101 106 101 106 0 9,0002.57
2,000 750 173.45 190.45 171.4 171.4 3150.00no data
42,000 6,750 157.95 180 137.05 147.95 3200.00 160.65 178.2 151.25 169.4 -250 5,2500.13
7,500 2,000 150 156 120.8 125.35 3250.00no data
36,500 1,000 109.9 137.35 101.3 108.4 3300.00 186.2 0 2500.01
19,500 3,250 76 100 74.55 75.7 3400.00 248.6 0 2500.01
23,000 -1,750 60.15 78.7 50.95 54.55 3500.00no data
750 750 43 45 43 45 3600.00no data
500 0 40 3700.00no data
3,000 250 28 28 21 21 3800.00no data
1,500 250 10 17 6.1 7.2 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 15 0 250
2800.00 30 32.05 25.9 25.9 750 1,500
2900.00 47.75 47.75 42.55 45 -500 8,000
1,000 500 241 260 241 260 3000.00 80.95 82.8 68.3 68.3 750 16,00016
3,500 250 185 364.2 185 235 3100.00 123.25 123.25 100 100 250 9,0002.57
1,250 500 165 179.95 165 179 3150.00no data
35,250 9,000 136.85 185 130 148.35 3200.00 175.15 179.85 149 149 1,750 5,5000.16
5,500 -250 134 159.9 105.7 119.85 3250.00no data
35,500 7,000 107 144.8 98.2 110.05 3300.00 186.2 0 2500.01
16,250 500 75 106.5 70.05 81.55 3400.00 248.6 0 2500.02
24,750 13,000 58.45 85 58.45 60.1 3500.00no data
500 500 39.95 40 39.95 40 3700.00no data
2,750 0 28 30.5 28 30.5 3800.00no data
1,250 1,000 11.25 14.55 10 11 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2700.00 15 15 15 15 250 250
2800.00 26.9 28.1 26.9 28.1 500 750
2900.00 47.95 59 41.05 46.55 1,750 8,500
500 500 219.95 219.95 219.9 219.9 3000.00 75.45 87.45 66.75 77.7 3,250 15,25030.5
3,250 1,250 176.45 180.5 160.7 180.5 3100.00 125 140 101.45 107.55 -500 8,7502.69
750 500 157.2 263.25 135.25 161.75 3150.00no data
26,250 4,500 133.7 169 115.1 153.7 3200.00 179.75 183 165.3 183 0 3,7500.14
5,750 0 115.5 140.75 105.45 132.45 3250.00no data
28,500 19,500 94.3 128.05 84.05 113.55 3300.00 186.2 0 2500.01
15,750 3,500 67 92 56 81.15 3400.00 248.6 0 2500.02
11,750 3,750 47.75 70 37 61.85 3500.00no data
2,750 2,750 14.7 14.7 14.65 14.7 3800.00no data
250 250 8.3 8.3 8.3 8.3 4000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2800.00 39 39 39 39 250 250
2900.00 55.55 65 45 53.5 2,000 6,750
3000.00 87.2 100 76 88.15 3,250 12,000
2,000 1,000 191.15 191.15 145 145 3100.00 133.65 150.85 125 125 1,750 9,2504.63
250 250 172.1 172.1 172.1 172.1 3150.00no data
21,750 6,500 163.55 163.55 116.15 122.9 3200.00 200.1 210.5 185 185 1,250 3,7500.17
5,750 250 176.5 176.5 99.75 101.9 3250.00no data
9,000 1,000 124.45 124.45 82.3 85.45 3300.00 186.2 0 2500.03
12,250 250 82 82.05 58.1 64.2 3400.00 248.6 0 2500.02
8,000 1,000 41.05 70 36.5 47.75 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 53.95 56.75 53.95 56.75 1,500 4,750
3000.00 72.45 90.55 72.45 81 3,500 8,750
1,000 0 225.1 225.1 203 203 3100.00 123 138.75 115 118.4 1,750 7,5007.5
15,250 5,000 189.15 199.25 151.7 155.85 3200.00 160 160 160 160 750 2,5000.16
5,500 1,750 175 175 125.65 134.75 3250.00no data
8,000 750 153.65 153.65 113.55 113.55 3300.00 186.2 186.2 186.2 186.2 250 2500.03
12,000 1,750 120 120 83.2 87.15 3400.00 248.6 248.6 248.6 248.6 250 2500.02
7,000 2,500 94.05 95 61.15 69 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 59 59 47.7 48.6 1,250 3,250
3000.00 100 107.85 70 70.9 1,750 5,250
1,000 750 193.3 240.5 193.3 240.5 3100.00 97.2 150.45 95 99 3,250 5,7505.75
10,250 7,000 150 232.2 150 194.5 3200.00 161.6 161.6 161.6 161.6 250 1,7500.17
3,750 3,500 157.4 200 140 176.6 3250.00no data
7,250 5,500 137.4 166.9 115 153.65 3300.00no data
10,250 4,000 80.7 142.7 80.7 110 3400.00no data
4,500 3,000 43.15 105 43.15 94 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 59.95 60 59.95 60 500 2,000
3000.00 80 99 80 99 1,250 3,500
250 0 210 210 210 210 3100.00 112.15 131.7 112.1 131.7 750 2,50010
3,250 2,500 152.25 171.05 140 140.05 3200.00 199.7 199.7 199.7 199.7 -250 1,5000.46
250 250 125.05 125.05 125.05 125.05 3250.00no data
1,750 500 126.7 126.7 106 116.95 3300.00no data
6,250 1,750 94.5 95 70.5 80.5 3400.00no data
1,500 0 32.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 15 40 15 40 1,250 1,500
3000.00 60 60 60 60 250 2,250
250 0 165.65 178 165.65 178 3100.00 96.55 115 96.55 104 500 1,7507
750 250 170.5 170.5 170 170 3200.00 174.95 0 1,7502.33
1,250 500 125 125 125 125 3300.00no data
4,500 500 102.75 102.75 79.25 79.25 3400.00no data
1,500 500 64.45 64.45 32.35 32.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 20 0 250
3000.00 50 0 2,000
250 0 185 3100.00 110 0 1,2505
500 -250 220 220 170.6 170.6 3200.00 127.55 174.95 127.55 174.95 500 1,7503.5
750 750 135.5 135.5 130 130 3300.00no data
4,000 1,750 101.05 110 101.05 102 3400.00no data
1,000 250 76 76 66.05 74.5 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 20 0 250
3000.00 50 0 2,000
250 0 185 3100.00 110 0 1,2505
750 250 231.8 231.8 231.75 231.75 3200.00 130 130 130 130 250 1,2501.67
2,250 750 156.5 156.5 128.7 129.6 3400.00no data
750 250 101.15 101.15 101.15 101.15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2900.00 20 20 20 20 250 250
3000.00 60 60 50 50 2,000 2,000
250 0 185 3100.00 95.5 110 95.5 110 500 1,2505
500 250 248.15 248.15 248.15 248.15 3200.00 41 0 1,0002
1,500 0 120.05 120.05 100.1 110 3400.00no data
500 0 98.15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 99 0 7503
250 0 300 3200.00 41 0 1,0004
1,500 250 125.95 125.95 125.95 125.95 3400.00no data
500 0 98.15 98.15 98.15 98.15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 60.65 99 60.65 99 500 7503
250 0 300 3200.00 41 41 41 41 250 1,0004
1,250 0 124.3 124.3 124.3 124.3 3400.00no data
500 0 115.75 115.75 115.75 115.75 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 35 0 2501
250 0 300 3200.00 80 80 80 80 250 7503
1,250 0 235.4 3400.00no data
500 0 138.35 138.35 138.35 138.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 35 0 2501
250 0 300 3200.00 72 0 5002
1,250 0 235.4 3400.00no data
500 0 199 199 199 199 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 35 35 35 35 0 2501
250 0 300 3200.00 72 72 72 72 250 5002
1,250 0 235.4 3400.00no data
500 0 200 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 60 0 2501
250 0 300 3200.00 100 0 2501
1,250 500 240.25 273.6 235.4 235.4 3400.00no data
500 250 192.75 200 192.75 200 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 60 0 2501
250 0 300 3200.00 100 100 100 100 250 2501
750 250 214 214 214 214 3400.00no data
250 0 160.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 60 0 2501
250 0 300 3200.00no data
500 0 215 3400.00no data
250 0 160.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 60 0 2501
250 0 300 3200.00no data
500 250 215 215 215 215 3400.00no data
250 250 160.1 160.1 160.1 160.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00 60 60 60 60 250 2501
250 0 300 3200.00no data
250 0 200.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 300 3200.00no data
250 0 200.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 300 3200.00no data
250 0 200.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 300 3200.00no data
250 250 200.05 200.05 200.05 200.05 3400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 300 300 300 300 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 185 185 185 185 3100.00no data
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 200 3200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 200 200 200 200 3200.00no data