info@tamealps.com +91 94145 70283

PVR Limited (PVR) 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
03 Aug 2021 0.00 1400.95 1368.20 1370.00 0.00% 475266 0.00 0.00
02 Aug 2021 1418.80 1439.55 1390.50 1417.85 1.26% 1521573 21562.93 24.41
30 Jul 2021 1388.90 1405.00 1363.05 1400.20 2.86% 1960842 27221.40 17.39
29 Jul 2021 1339.90 1383.00 1318.15 1361.30 1.90% 1019405 13734.23 10.79
28 Jul 2021 1364.40 1372.30 1331.00 1335.90 -1.71% 452815 6116.01 15.41
27 Jul 2021 1339.00 1378.05 1330.25 1359.20 2.20% 1164364 15773.94 11.58
26 Jul 2021 1350.00 1410.00 1325.00 1329.95 0.90% 2519105 34516.26 9.58
23 Jul 2021 1344.40 1346.00 1315.60 1318.10 -1.96% 311707 4128.31 38.42
22 Jul 2021 1309.00 1350.00 1307.05 1344.40 3.41% 619890 8263.96 21.48
20 Jul 2021 1332.30 1346.00 1296.00 1300.05 -3.55% 677505 8873.06 31.73
19 Jul 2021 1364.00 1367.10 1337.55 1347.90 -1.53% 240825 3258.71 28.60
16 Jul 2021 1368.35 1377.90 1363.00 1368.80 0.03% 170867 2340.64 24.26
15 Jul 2021 1386.00 1394.85 1361.05 1368.35 -1.62% 314150 4305.98 28.35
14 Jul 2021 1364.65 1408.00 1360.25 1390.85 1.97% 580415 8083.60 25.10
13 Jul 2021 1370.10 1379.20 1355.00 1363.95 -0.37% 348849 4754.55 17.76
12 Jul 2021 1383.95 1384.40 1363.00 1369.05 -0.62% 267652 3666.39 17.49
09 Jul 2021 1350.00 1387.60 1343.95 1377.65 1.29% 425692 5804.48 18.97
08 Jul 2021 1386.55 1394.65 1353.00 1360.05 -2.48% 478189 6553.05 35.42
07 Jul 2021 1410.50 1422.40 1389.00 1394.65 -1.58% 395616 5534.43 25.63
06 Jul 2021 1358.75 1440.00 1356.05 1417.10 4.29% 1857347 26256.35 18.30
05 Jul 2021 1366.00 1368.95 1338.75 1358.75 0.31% 350018 4732.69 24.65
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 1300 1316.55 1300 1305.05 7 2,442 0% INF%
31 May, 2021 1306.9 1308.2 1295 1308.2 14 6,919 0.24% 183.33%
01 Jun, 2021 1306.35 1309 1298.05 1298.05 21 11,803 -0.78% 70.59%
02 Jun, 2021 1308 1319.95 1290 1319.35 12 12,210 1.64% 3.45% Fresh Long
03 Jun, 2021 1354.4 1366 1335 1348.8 22 14,652 2.23% 20% Fresh Long
04 Jun, 2021 1348.8 1379.8 1344.55 1377.4 21 17,094 2.12% 16.67% Fresh Long
07 Jun, 2021 1409.75 1436.05 1377 1432.8 73 22,792 4.02% 33.33% Fresh Long
08 Jun, 2021 1431.75 1431.75 1424.1 1424.1 4 23,199 -0.61% 1.79%
09 Jun, 2021 1432.5 1441.05 1408 1409.2 14 25,234 -1.05% 8.77% Fresh Short
10 Jun, 2021 1412 1429.6 1412 1428 6 25,234 1.33% 0%
11 Jun, 2021 1440 1440 1426 1426 6 27,269 -0.14% 8.06%
14 Jun, 2021 1438.9 1438.9 1438.9 1438.9 1 27,269 0.9% 0%
15 Jun, 2021 1446.75 1455 1446.75 1455 3 27,269 1.12% 0%
16 Jun, 2021 1449 1449.3 1427.05 1435.45 21 28,490 -1.34% 4.48% Fresh Short
17 Jun, 2021 1433.05 1434.15 1422.15 1422.15 13 26,455 -0.93% -8.33%
18 Jun, 2021 1408 1408 1376.75 1399 9 27,676 -1.63% 4.62% Fresh Short
21 Jun, 2021 1399 1404.95 1380 1382.8 20 27,676 -1.16% 0%
22 Jun, 2021 1399.95 1427.25 1399.95 1406.25 34 28,083 1.7% 1.47% Fresh Long
23 Jun, 2021 1406 1421.9 1404.75 1416.5 20 32,967 0.73% 17.39%
24 Jun, 2021 1423.25 1423.75 1388.1 1390.9 28 37,037 -1.81% 12.35% Fresh Short
25 Jun, 2021 1401.45 1422.55 1386.8 1388.85 47 40,700 -0.15% 9.89%
28 Jun, 2021 1382.6 1382.85 1365.8 1377.8 22 42,328 -0.8% 4%
29 Jun, 2021 1377.6 1377.6 1350.8 1353.7 16 42,735 -1.75% 0.96% Fresh Short
30 Jun, 2021 1359.85 1359.95 1337.55 1338.9 58 51,282 -1.09% 20% Fresh Short
01 Jul, 2021 1325 1337.75 1320.45 1333.5 31 52,096 -0.4% 1.59%
02 Jul, 2021 1335.4 1360.3 1334.8 1359.3 22 53,317 1.93% 2.34% Fresh Long
05 Jul, 2021 1360 1366.85 1349.55 1365.1 14 54,945 0.43% 3.05%
06 Jul, 2021 1366.85 1445.1 1366.85 1424.3 171 58,201 4.34% 5.93% Fresh Long
07 Jul, 2021 1413.55 1425 1396.55 1403.05 59 57,794 -1.49% -0.71% Long Unwinding
08 Jul, 2021 1392.85 1395 1357.5 1368.35 47 63,899 -2.47% 10.56% Fresh Short
09 Jul, 2021 1355.45 1394.4 1349 1383.6 47 71,225 1.11% 11.46% Fresh Long
12 Jul, 2021 1378 1378.75 1368 1375.4 18 70,004 -0.59% -1.78%
13 Jul, 2021 1381.45 1383.5 1360 1369.15 52 79,365 -0.45% 13.37%
14 Jul, 2021 1374 1410.7 1371.4 1394.65 85 72,039 1.86% -11.32% Short Covering
15 Jul, 2021 1389.9 1389.9 1365.6 1372.4 91 95,238 -1.6% 32.2% Fresh Short
16 Jul, 2021 1375 1382 1367.35 1372.35 33 96,459 -0% 1.28%
19 Jul, 2021 1362.25 1366.2 1341.4 1349.5 89 102,564 -1.67% 6.33% Fresh Short
20 Jul, 2021 1352.75 1385 1299.15 1302.2 249 130,647 -3.51% 27.38% Fresh Short
22 Jul, 2021 1321.2 1355 1312.05 1349.9 365 155,881 3.66% 19.31% Fresh Long
23 Jul, 2021 1364.25 1364.25 1323 1324.65 276 195,767 -1.87% 25.59% Fresh Short
26 Jul, 2021 1352 1417.3 1330.3 1333.25 1790 385,429 0.65% 96.88%
26 Jul, 2021 1352 1417.3 1330.3 1333.25 1790 385,429 0% 96.88%
27 Jul, 2021 1343.95 1380.7 1333.9 1365 2000 500,203 2.38% 29.78% Fresh Long
28 Jul, 2021 1370 1374 1334 1338.35 2029 888,481 -1.95% 77.62% Fresh Short
29 Jul, 2021 1348.85 1384 1320 1364.5 3234 1,226,291 1.95% 38.02% Fresh Long
30 Jul, 2021 1385.1 1411 1364.6 1406.3 3650 1,323,564 3.06% 7.93% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 3 3 0.45 0.45 407 1,628
1100.00 9 9 4.2 4.6 1,628 1,628
1,628 407 190 190 190 190 1200.00 14.95 19.9 8.5 9.45 43,549 74,88846
1220.00 19 19 12 12 407 2,849
1260.00 20 20 18 18 407 3,256
1280.00 27.95 38 19.45 20.15 1,628 7,326
13,431 -6,105 121.35 135 106.95 132.25 1300.00 39 41.2 24.75 25.9 21,571 98,4947.33
4,477 814 108.4 108.4 99.2 108.4 1320.00 37.15 49.2 30 30.25 2,035 21,5714.82
14,245 -1,628 90 107.75 82.2 105 1340.00 48.15 55.4 36.75 37.45 8,954 21,5711.51
29,304 -10,582 79.95 95.95 72 92.05 1360.00 61 70 43.5 45 21,978 30,9321.06
29,711 9,361 71.5 86 61.85 81.5 1380.00 70 76 43.85 58.65 1,628 2,4420.08
270,655 140,415 60 76 53 71.95 1400.00 80.15 86.1 63 64.7 26,455 35,8160.13
58,201 52,096 55 67.25 48 63.1 1420.00no data
48,026 41,107 44.95 58.75 40.3 54.55 1440.00no data
35,816 32,560 42 51 35 47 1460.00 108 108 100 100 1,221 2,0350.06
10,989 10,582 40.95 43.95 29.15 40.6 1480.00no data
223,850 131,461 30.05 38.25 24.75 34.9 1500.00 180 0 4070
1,221 814 22.85 28.85 22.85 28.85 1520.00no data
7,733 5,291 20 30 15.75 26.15 1540.00 146.8 146.8 146.8 146.8 814 8140.11
54,945 38,258 16 18 11.5 16.6 1600.00no data
407 0 10 1620.00no data
1,221 814 7.95 11 7.95 11 1640.00no data
814 407 9 9 9 9 1660.00no data
5,698 4,477 6.75 8.05 6.45 7.7 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 3 3 3 3 1,221 1,221
1,221 0 160 1200.00 25 26.95 11.05 19.25 23,199 31,33925.67
1220.00 28 28 20 20 -814 2,442
1260.00 40 40 30.6 30.65 2,849 2,849
1280.00 46.05 50 36.7 36.7 4,070 5,698
19,536 -8,140 84.55 105.5 84.55 97.1 1300.00 55 65.05 39 42.2 21,978 76,9233.94
3,663 1,628 78.15 94 78.05 91.95 1320.00 69.85 78.85 41.7 49.55 18,315 19,5365.33
15,873 8,547 70.5 100.1 66.3 82.45 1340.00 80.4 85.95 53.85 56.15 12,210 12,6170.79
39,886 15,873 67.3 89.3 57.35 72.8 1360.00 89 91.3 60 64.6 2,849 8,9540.22
20,350 6,512 56.1 70.55 50.6 62.95 1380.00 85 85 85 85 0 8140.04
130,240 31,339 49.35 66.45 44 53.45 1400.00 108.85 108.9 90 91.95 4,070 9,3610.07
6,105 2,442 43.4 51.1 40.45 48 1420.00no data
6,919 3,256 32.45 52.3 32.45 40.95 1440.00no data
3,256 814 29.65 40.9 29.4 34.3 1460.00 137.95 0 8140.25
407 407 34 34 27.4 27.4 1480.00no data
92,389 61,050 24.25 36.5 20.75 24.55 1500.00 180 180 180 180 407 4070
407 0 22.55 1520.00no data
2,442 1,628 19.9 23.75 19.9 20 1540.00no data
16,687 3,663 11.5 17.85 11.5 12.7 1600.00no data
407 0 10 1620.00no data
407 0 9 1640.00no data
407 0 7.5 1660.00no data
1,221 814 0.45 0.45 0.45 0.45 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,221 0 160 1200.00 32 32 15 20.85 2,442 8,1406.67
1220.00 20 21 20 21 1,628 3,256
1280.00 42.15 42.15 41 41.15 814 1,628
27,676 -407 119.4 119.4 90.5 90.5 1300.00 55 60 39 53.8 16,687 54,9451.99
2,035 0 96.95 96.95 96.95 96.95 1320.00 61.8 61.8 61.75 61.75 407 1,2210.6
7,326 4,884 82.05 82.05 70 71.2 1340.00 62.45 74.5 62.45 74.5 407 4070.06
24,013 6,105 69.7 78.95 60.15 64.05 1360.00 69 84.9 67.75 83.45 1,221 6,1050.25
13,838 4,477 70.1 70.1 53.85 57.95 1380.00 83.3 83.3 83.3 83.3 407 8140.06
98,901 26,455 58 62.9 46 50.25 1400.00 91.9 100.55 91.9 96.5 0 5,2910.05
3,663 407 49 51.25 45.6 50.8 1420.00no data
3,663 1,221 44 46.4 41 41.05 1440.00no data
2,442 814 36 38.5 36 37.8 1460.00 130 137.95 130 137.95 814 8140.33
31,339 4,884 28.1 31 22.55 26.35 1500.00no data
407 0 25 25 22.55 22.55 1520.00no data
814 814 17.15 17.15 17.05 17.1 1540.00no data
13,024 407 12.5 25 11.5 13.55 1600.00no data
407 0 10 1620.00no data
407 0 9 1640.00no data
407 0 7.5 1660.00no data
407 0 18.8 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,221 0 160 1200.00 21 22 11.3 16 4,477 5,6984.67
1220.00 18.15 22.5 18.15 21.25 1,628 1,628
1280.00 36.2 36.2 36.2 36.2 407 814
28,083 -407 95.85 115 88.2 102.7 1300.00 43.1 52.05 38.65 41.95 -814 38,2581.36
2,035 0 87.85 95.6 87.85 95.6 1320.00 43.6 50 43.6 50 814 8140.4
2,442 2,442 79.5 82.05 73.6 82.05 1340.00no data
17,908 8,547 67 83.9 62.4 76.15 1360.00 73.1 80 69 69 2,442 4,8840.27
9,361 1,628 62 75 60.75 67.35 1380.00 85 0 4070.04
72,446 2,849 50.75 68.35 45.85 58.35 1400.00 99.25 105 90 90 814 5,2910.07
3,256 2,035 57.25 58.8 40.6 51.1 1420.00no data
2,442 407 48.3 49.7 41.75 42 1440.00no data
1,628 1,221 35.55 35.55 35.55 35.55 1460.00no data
26,455 814 26.85 36.8 21 28.15 1500.00no data
407 0 25.1 1520.00no data
12,617 1,221 12.7 22.4 11.5 12.3 1600.00no data
407 0 12 12 10 10 1620.00no data
407 0 9 1640.00no data
407 0 7.5 1660.00no data
407 0 18.8 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,221 814 184 184 160 160 1200.00 20 22 20 22 1,221 1,2211
1280.00 38 38 38 38 407 407
28,490 14,245 140 141.55 85 87.65 1300.00 37.25 55.4 37.25 52.9 26,048 39,0721.37
2,035 1,221 87.1 121.2 79 87.85 1320.00no data
9,361 8,547 74 110 62.95 63 1360.00 106.8 106.8 106.8 106.8 407 2,4420.26
7,733 7,326 74.85 95.6 55 55 1380.00 85 85 85 85 407 4070.05
69,597 38,258 51.05 90 47.05 49.4 1400.00 87.55 110 85 110 -407 4,4770.06
1,221 1,221 78.85 78.85 48.75 48.75 1420.00no data
2,035 2,035 55 68.05 36 36 1440.00no data
407 407 37 37 37 37 1460.00no data
25,641 20,757 50 61 24.85 26.75 1500.00no data
407 407 25.1 25.1 25.1 25.1 1520.00no data
11,396 11,396 25 32 0.05 13.15 1600.00no data
407 407 10 10 10 10 1620.00no data
407 407 9 9 9 9 1640.00no data
407 407 7.5 7.5 7.5 7.5 1660.00no data
407 407 18.8 18.8 18.8 18.8 1700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 165 1200.00no data
14,245 8,954 90 90 73.1 75.6 1300.00 43.5 54 42.05 47.5 7,733 13,0240.91
814 814 89.2 89.2 70.4 70.4 1320.00no data
814 -407 59.95 59.95 51.85 51.85 1360.00 82 0 2,0352.5
407 0 85.35 1380.00no data
31,339 10,989 46.05 46.05 36.5 37.95 1400.00 96.65 97 96.65 97 814 4,8840.16
4,884 814 19.95 20 18 18.05 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 165 1200.00no data
5,291 3,256 103.95 108 82.35 91.4 1300.00 52.95 55 40.1 40.1 3,663 5,2911
1,221 0 57.1 57.1 57.1 57.1 1360.00 82 0 2,0351.67
407 0 85.35 1380.00no data
20,350 2,035 49.95 53 43.7 50.25 1400.00 113 113 97.1 97.1 1,628 4,0700.2
4,070 814 24 24.95 20.05 21.7 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 165 1200.00no data
2,035 1,628 80 80 76.9 76.9 1300.00 60 65 60 65 1,628 1,6280.8
1,221 814 56.15 57.85 39.05 39.05 1360.00 82 82 82 82 407 2,0351.67
407 0 85.35 1380.00no data
18,315 5,291 56.05 56.05 40.45 44.75 1400.00 142.2 142.2 131.1 131.1 0 2,4420.13
3,256 0 30.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 407 165 165 165 165 1200.00no data
407 0 145 1300.00no data
407 407 58.45 58.45 58.45 58.45 1360.00 60 60 60 60 407 1,6284
407 0 85.35 1380.00no data
13,024 4,477 60 62 56.15 59.05 1400.00 92.4 100 90.8 100 1,221 2,4420.19
3,256 407 31 31.55 30.5 30.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 145 1300.00no data
1360.00 60 0 1,221
407 407 85.35 85.35 85.35 85.35 1380.00no data
8,547 407 63.85 67 61 67 1400.00 83.9 83.9 83.9 83.9 407 1,2210.14
2,849 814 34.35 34.5 32.5 32.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 145 1300.00no data
1360.00 60 60 60 60 1,221 1,221
8,140 2,849 65.15 67.1 60.3 61.65 1400.00 90.25 90.25 90.25 90.25 407 8140.1
2,035 0 44 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 407 145 145 145 145 1300.00no data
5,291 0 82.7 82.7 76.5 82 1400.00 82.55 82.55 75.05 75.05 -407 4070.08
2,035 407 45.65 45.65 42.9 44 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,291 0 60.8 60.95 60.8 60.95 1400.00 95 95 95 95 814 8140.15
1,628 0 38.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,291 0 78.4 1400.00no data
1,628 0 38.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5,291 2,849 69.75 79.65 66.6 78.4 1400.00no data
1,628 0 38.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,442 814 82.5 82.5 82.4 82.4 1400.00no data
1,628 0 38.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,628 0 100 1400.00no data
1,628 814 37 38.5 37 38.5 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,628 0 81.2 100 81.2 100 1400.00no data
814 407 40 40 40 40 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,628 1,221 77.95 77.95 59.9 71.5 1400.00no data
407 0 30 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
407 0 30 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
407 0 30 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
407 407 30 30 30 30 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 0 102.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
407 407 102.5 102.5 102.5 102.5 1400.00no data