info@tamealps.com +91 94145 70283
 

The Ramco Cements Limited (RAMCOCEM) 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
28 Jun 2022 619.30 632.00 617.20 627.85 0.30% 347444 2172.11 27.96
27 Jun 2022 615.00 629.00 611.00 625.95 2.46% 381629 2371.60 26.29
24 Jun 2022 600.00 614.10 600.00 610.90 0.73% 197043 1200.62 27.08
23 Jun 2022 604.60 610.00 580.00 606.45 0.71% 244575 1475.72
22 Jun 2022 600.00 604.65 593.25 602.20 -0.01% 265461 1591.58 32.38
21 Jun 2022 599.90 610.80 597.40 602.25 0.82% 376418 2274.55 17.30
20 Jun 2022 582.00 602.55 575.65 597.35 2.48% 477688 2823.89 41.08
17 Jun 2022 586.25 590.50 577.70 582.90 -0.43% 437592 2553.98 37.21
16 Jun 2022 606.00 614.70 576.60 585.40 -3.46% 1042050 6148.92 27.17
15 Jun 2022 593.35 610.00 589.50 606.40 2.49% 307271 1844.65 31.32
14 Jun 2022 591.00 607.50 589.85 591.65 -0.81% 271533 1620.26 36.26
13 Jun 2022 606.00 608.00 588.85 596.50 -2.38% 673778 4029.39
10 Jun 2022 611.00 614.75 606.00 611.05 -0.80% 331362 2021.85 43.00
09 Jun 2022 610.80 617.15 608.05 616.00 0.67% 291742 1787.76 37.21
08 Jun 2022 610.00 622.00 602.50 611.90 0.33% 508973 3116.37 23.66
07 Jun 2022 633.55 633.55 603.90 609.90 -3.57% 1310003 8031.34 27.04
06 Jun 2022 633.60 638.55 628.00 632.45 0.26% 697724 4415.17 20.24
03 Jun 2022 696.40 696.50 627.00 630.80 -9.26% 2542587 16530.93 37.47
02 Jun 2022 695.90 698.15 678.00 695.15 0.40% 259796 1787.59 26.47
01 Jun 2022 700.80 708.90 688.75 692.40 -0.91% 434116 3025.64 35.01
31 May 2022 687.60 702.15 687.40 698.75 1.76% 452311 3152.09 63.10 High delivery volume with positive change
30 May 2022 679.20 698.00 677.95 686.65 1.73% 273302 1887.44 48.97
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 783 783 783 783 1 850 0% INF%
04 Apr, 2022 0 0 0 783 0 850 0% 0%
05 Apr, 2022 0 0 0 783 0 850 0% 0%
06 Apr, 2022 0 0 0 783 0 850 0% 0%
07 Apr, 2022 0 0 0 783 0 850 0% 0%
08 Apr, 2022 818 822.25 818 822.25 10 6,800 5.01% 700% Fresh Long
11 Apr, 2022 823.1 823.1 820 820 7 11,050 -0.27% 62.5%
12 Apr, 2022 817.7 817.7 817.7 817.7 1 11,900 -0.28% 7.69%
13 Apr, 2022 0 0 0 817.7 0 11,900 0% 0%
18 Apr, 2022 0 0 0 817.7 0 11,900 0% 0%
19 Apr, 2022 792 792 785 789.7 3 13,600 -3.42% 14.29% Fresh Short
20 Apr, 2022 802 810.25 802 804.65 4 15,300 1.89% 12.5% Fresh Long
21 Apr, 2022 813.15 820 812 815.7 5 17,000 1.37% 11.11% Fresh Long
22 Apr, 2022 815.7 815.7 815.7 815.7 1 17,000 0% 0%
25 Apr, 2022 810 810 810 810 1 17,000 -0.7% 0%
26 Apr, 2022 800 802 800 802 3 17,850 -0.99% 5%
27 Apr, 2022 788 788 782.65 784.9 3 17,850 -2.13% 0%
28 Apr, 2022 789 795.05 789 795.05 4 18,700 1.29% 4.76% Fresh Long
29 Apr, 2022 798 798 798 798 1 18,700 0.37% 0%
02 May, 2022 792.7 795.3 792.7 795.3 2 20,400 -0.34% 9.09%
04 May, 2022 770.4 770.4 747 760.4 9 24,650 -4.39% 20.83% Fresh Short
05 May, 2022 755.55 755.55 738.15 739.75 4 26,350 -2.72% 6.9% Fresh Short
06 May, 2022 730 735.5 721.55 727.5 21 31,450 -1.66% 19.35% Fresh Short
09 May, 2022 718.3 727.65 712.75 724.3 26 30,600 -0.44% -2.86%
10 May, 2022 731.7 731.7 721 721.1 4 30,600 -0.44% 0%
11 May, 2022 720.15 720.15 698.55 704.4 37 29,750 -2.32% -2.94% Long Unwinding
13 May, 2022 700 700 676.4 677.3 113 80,750 -3.85% 66.67% Fresh Short
16 May, 2022 663.9 694.5 663.9 687.2 126 111,350 1.46% 37.89% Fresh Long
17 May, 2022 690.35 700.15 681.85 696.7 126 164,050 1.38% 47.33% Fresh Long
18 May, 2022 696.15 700.75 686.7 697 224 218,450 0.04% 33.16%
19 May, 2022 678.2 685.6 672.6 678.8 235 275,400 -2.61% 26.07% Fresh Short
20 May, 2022 687.65 689 674.35 681.4 665 595,850 0.38% 116.36%
23 May, 2022 684 690.8 664.15 668 1671 1,003,000 -1.97% 68.33% Fresh Short
24 May, 2022 657.95 669.65 638.2 645.25 2440 1,795,200 -3.41% 78.98% Fresh Short
25 May, 2022 648.35 649.55 629.65 632.9 1409 2,234,650 -1.91% 24.48% Fresh Short
27 May, 2022 661.95 665.35 650.8 661.3 806 2,612,900 4.49% 7.41% Fresh Long
30 May, 2022 664.95 689.25 664.95 685 739 2,708,100 3.58% 3.64% Fresh Long
31 May, 2022 683.1 695.5 681.8 692.35 1095 2,633,300 1.07% -2.92% Short Covering
01 Jun, 2022 694.6 698 680.3 683.55 765 2,715,750 -1.27% 3.13% Fresh Short
02 Jun, 2022 683.55 692.2 673.85 688.85 733 2,798,200 0.78% 3.04%
03 Jun, 2022 687.95 687.95 625.15 627.55 4179 3,049,800 -8.9% 8.99% Fresh Short
06 Jun, 2022 623.2 633.55 622.25 626.1 1211 3,029,400 -0.23% -0.68%
07 Jun, 2022 600.05 620.7 600.05 609.45 2021 3,111,850 -2.66% 2.72% Fresh Short
08 Jun, 2022 607.2 618.4 601.1 607.55 1452 3,118,650 -0.31% 0.22%
09 Jun, 2022 608 613.9 604.9 611.6 706 3,207,050 0.67% 2.83%
10 Jun, 2022 600.75 608.95 600.75 603.75 947 3,415,300 -1.28% 6.49% Fresh Short
13 Jun, 2022 594.15 601 582.55 587.55 1563 3,475,650 -2.68% 1.77% Fresh Short
14 Jun, 2022 588.1 603.1 586.8 591.15 700 3,460,350 0.61% -0.44%
15 Jun, 2022 586.2 603.9 586.2 602.95 907 3,387,250 2% -2.21% Short Covering
16 Jun, 2022 602.65 609.7 571.1 573.1 2327 3,532,600 -4.95% 4.29% Fresh Short
17 Jun, 2022 573 586 570.25 579.4 1216 3,454,400 1.1% -2.32% Short Covering
20 Jun, 2022 575 591 566.4 588.25 1078 3,363,450 1.53% -2.78% Short Covering
21 Jun, 2022 591 607.15 587.9 599.7 1274 3,289,500 1.95% -2.3% Short Covering
22 Jun, 2022 595 602 589 598.55 1069 3,179,850 -0.19% -3.57%
23 Jun, 2022 595.6 608.5 590.7 603.8 1144 3,132,250 0.88% -1.54%
24 Jun, 2022 608.9 612.55 602.5 610.35 999 3,031,950 1.08% -3.42% Short Covering
27 Jun, 2022 617.35 629 610 625.5 3117 1,717,850 2.48% -325.47% Short Covering
28 Jun, 2022 619.05 631.95 618 626.3 1914 1,145,800 0.13% -99.7%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.85 0 14,450
520.00 1 0 850
530.00 0.4 0 850
540.00 0.65 0 1,700
5,100 0 33.55 550.00 0.45 0.45 0.45 0.45 -1,700 25,5005
560.00 4.55 0 2,550
1,700 0 33.85 570.00 0.6 0 6,8004
7,650 0 42 580.00 1 1 0.75 0.8 -3,400 25,5003.33
6,800 -850 38.25 38.25 38.25 38.25 590.00 1 3.4 0.85 2.45 0 4,2500.63
51,000 -3,400 27 30.25 22 28.65 600.00 3.25 3.45 1.25 1.45 850 49,3000.97
24,650 850 17.15 23.5 14.95 23.5 610.00 5 5 3.45 3.45 2,550 6,8000.28
47,600 -8,500 12.9 15 7.35 9.5 620.00 8.45 9.4 3.5 4.25 4,250 28,0500.59
59,500 1,700 5.75 8.6 2.7 4.65 630.00no data
22,100 9,350 3.1 5.3 1.75 2.15 640.00no data
51,000 -6,800 1.75 2.7 0.9 1.5 650.00 30.5 30.5 25.15 25.2 3,400 11,9000.23
5,950 0 1.3 660.00 47.9 0 2,5500.43
850 0 0.6 670.00no data
850 0 4.9 680.00no data
124,950 -16,150 0.3 0.6 0.25 0.45 700.00 85 0 9,3500.07
5,100 0 0.9 710.00no data
5,950 1,700 0.55 0.55 0.55 0.55 720.00no data
2,550 0 0.5 730.00no data
850 0 0.5 740.00no data
10,200 0 0.15 750.00 100 0 1,7000.17
850 0 0.45 760.00no data
10,200 -1,700 0.1 0.1 0.1 0.1 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.85 0 14,450
520.00 1 0 850
530.00 0.4 0.4 0.4 0.4 -850 850
540.00 0.65 0 1,700
5,100 0 33.55 550.00 0.6 0.6 0.45 0.5 -1,700 27,2005.33
560.00 4.55 0 2,550
1,700 0 33.85 570.00 0.9 0.9 0.6 0.6 0 6,8004
7,650 0 42 42 42 42 580.00 2.75 2.75 0.6 0.8 -9,350 28,9003.78
7,650 0 20.1 590.00 1.7 2.15 1.7 1.7 0 4,2500.56
54,400 -26,350 18.2 30.55 16.1 28.3 600.00 7 7 1.7 2.5 -2,550 48,4500.89
23,800 -5,100 12.65 20.45 12.65 18 610.00 5 5.65 3.2 3.2 4,250 4,2500.18
56,100 -17,000 9 14 5.55 11.9 620.00 10.5 10.85 5.05 5.5 5,950 23,8000.42
57,800 35,700 5 7.95 3.95 5.7 630.00no data
12,750 -3,400 2.15 4 2.05 3.1 640.00no data
57,800 -6,800 1.7 3 1.5 2.15 650.00 31.4 31.45 31.4 31.45 850 8,5000.15
5,950 0 1.3 660.00 47.9 0 2,5500.43
850 0 0.6 670.00no data
850 0 4.9 680.00no data
141,100 -11,050 0.4 0.8 0.3 0.8 700.00 85 85 85 85 -850 9,3500.07
5,100 0 0.9 710.00no data
4,250 0 2.95 720.00no data
2,550 0 0.5 730.00no data
850 0 0.5 740.00no data
10,200 -850 0.15 0.15 0.15 0.15 750.00 100 0 1,7000.17
850 0 0.45 760.00no data
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.85 0 14,450
520.00 1 0 850
530.00 0.45 0.45 0.45 0.45 0 1,700
540.00 0.65 0.65 0.65 0.65 0 1,700
5,100 0 33.55 550.00 1.2 1.45 0.95 0.95 -3,400 28,9005.67
560.00 4.55 0 2,550
1,700 0 33.85 570.00 4 0 6,8004
7,650 0 28.85 580.00 4.5 4.5 2.55 2.85 -3,400 38,2505
7,650 0 20.1 590.00 22.05 0 4,2500.56
80,750 -5,950 17.95 18 12.25 16.85 600.00 7 9.4 5.5 6.65 5,950 51,0000.63
28,900 -5,100 12 12 9 10.1 610.00no data
73,100 3,400 5.55 6.3 4.35 6.1 620.00 18.55 18.55 14.8 14.8 0 17,8500.24
22,100 -850 2.35 4 2.35 3 630.00no data
16,150 -6,800 1.2 2.5 1.2 2.15 640.00no data
64,600 -5,100 1.5 1.75 1.25 1.7 650.00 42.1 44.25 40 40 0 7,6500.12
5,950 0 1.3 660.00 47.9 0 2,5500.43
850 0 0.6 670.00no data
850 0 4.9 680.00no data
152,150 -12,750 0.7 0.75 0.4 0.6 700.00 77.55 0 10,2000.07
5,100 0 0.9 710.00no data
4,250 0 2.95 720.00no data
2,550 0 0.5 730.00no data
850 0 0.5 740.00no data
11,050 0 0.7 750.00 100 0 1,7000.15
850 0 0.45 760.00no data
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 0.85 0 14,450
520.00 1 1 1 1 0 850
530.00 4.65 0 1,700
540.00 5.6 0 1,700
5,100 0 33.55 550.00 2.6 2.65 1.75 2.25 -850 32,3006.33
560.00 4.55 0 2,550
1,700 850 31.95 33.9 31.95 33.85 570.00 4 4 4 4 -850 6,8004
7,650 0 28.85 580.00 7.8 7.8 4.6 5.8 -4,250 41,6505.44
7,650 0 21.2 22.4 20.1 20.1 590.00 22.05 0 4,2500.56
86,700 -14,450 12.5 17 9.75 14.4 600.00 13.2 14.6 9 11.95 1,700 45,0500.52
34,000 10,200 4.9 11.95 4.9 9.55 610.00no data
69,700 -3,400 3.45 6.9 3.45 5.55 620.00 24.35 24.35 19 22.35 -2,550 17,8500.26
22,950 -850 3 4.5 2.35 2.35 630.00no data
22,950 0 2.5 640.00no data
69,700 -1,700 1.3 1.55 1.2 1.5 650.00 51 51 51 51 0 7,6500.11
5,950 0 1.3 660.00 47.9 0 2,5500.43
850 0 0.6 0.6 0.6 0.6 670.00no data
850 0 4.9 680.00no data
164,900 -7,650 0.6 0.7 0.5 0.65 700.00 77.55 0 10,2000.06
5,100 0 0.9 710.00no data
4,250 0 2.95 720.00no data
2,550 0 0.5 730.00no data
850 0 0.5 740.00no data
11,050 0 0.7 750.00 100 0 1,7000.15
850 0 0.45 0.45 0.45 0.45 760.00no data
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.3 1.65 0.55 0.85 2,550 14,450
520.00 2.5 0 850
530.00 4.65 0 1,700
540.00 5.6 0 1,700
5,100 0 33.55 550.00 3.5 4.95 2.65 2.95 3,400 33,1506.5
560.00 4.55 0 2,550
850 0 24.9 570.00 4 4 4 4 -850 7,6509
7,650 0 28.85 28.85 28.85 28.85 580.00 6.85 11 6 6.85 -3,400 45,9006
7,650 0 21.6 21.6 17.85 19.1 590.00 22.05 0 4,2500.56
101,150 23,800 9.75 16.5 7.75 12.2 600.00 14.2 15.05 11.75 14.7 -850 43,3500.43
23,800 5,100 9.75 12.05 6.95 7.85 610.00no data
73,100 4,250 4.5 6.95 3.45 5.05 620.00 29.75 29.75 29.75 29.75 850 20,4000.28
23,800 3,400 3.2 5.5 3.1 3.75 630.00no data
22,950 -850 2.5 2.5 2.5 2.5 640.00no data
71,400 -3,400 1.5 2.5 1.15 1.9 650.00 59.6 0 7,6500.11
5,950 4,250 1.25 1.3 1.2 1.3 660.00 47.9 0 2,5500.43
850 0 7 670.00no data
850 0 4.9 680.00no data
172,550 -850 0.9 0.95 0.5 0.9 700.00 77.55 0 10,2000.06
5,100 850 0.25 0.95 0.25 0.9 710.00no data
4,250 0 2.95 720.00no data
2,550 0 0.5 730.00no data
850 0 0.5 740.00no data
11,050 0 0.7 750.00 100 0 1,7000.15
850 0 5.8 760.00no data
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.25 2.95 0.85 1 7,650 11,900
520.00 2.5 0 850
530.00 4.65 0 1,700
540.00 5.6 0 1,700
5,100 0 33.55 550.00 4 4.15 2.85 4 -1,700 29,7505.83
560.00 2.85 5.9 2.85 4.55 850 2,550
850 0 24.9 570.00 6.55 6.55 5 5 -850 8,50010
7,650 0 31.55 31.65 25.9 25.9 580.00 10.05 10.05 6.8 8 0 49,3006.44
7,650 0 17 24 17 20.5 590.00 22.05 0 4,2500.56
77,350 -3,400 10.15 18.95 10.15 12.8 600.00 20.5 20.5 12.05 14.1 -3,400 44,2000.57
18,700 4,250 6.4 12.65 6 8.7 610.00no data
68,850 1,700 3.75 12.95 3.75 5.25 620.00 24.65 24.65 22.8 22.8 1,700 19,5500.28
20,400 2,550 4 6.95 3.5 3.5 630.00no data
23,800 -1,700 3 4.5 1.9 2.35 640.00no data
74,800 -13,600 1.9 3.45 1 2.2 650.00 59.6 0 7,6500.1
1,700 0 1.05 1.05 1.05 1.05 660.00 47.9 0 2,5501.5
850 0 7 670.00no data
850 0 4.9 680.00no data
173,400 -20,400 0.6 1.5 0.6 0.85 700.00 77.55 0 10,2000.06
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
2,550 0 0.5 730.00no data
850 0 0.5 740.00no data
11,050 -850 0.7 0.7 0.7 0.7 750.00 100 0 1,7000.15
850 0 5.8 760.00no data
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.15 0 4,250
520.00 2.5 0 850
530.00 4.65 0 1,700
540.00 5.6 0 1,700
5,100 0 33.55 550.00 7.5 7.5 4.6 4.7 -4,250 31,4506.17
560.00 10.9 0 1,700
850 850 24.9 24.9 24.9 24.9 570.00 10.2 10.2 8.75 8.95 850 9,35011
7,650 0 16.1 20.1 13 19.5 580.00 18.1 19.2 11.75 11.9 -7,650 49,3006.44
7,650 7,650 9 15.5 9 12.85 590.00 22.05 22.05 22.05 22.05 850 4,2500.56
80,750 4,250 5.75 11 3.85 9.4 600.00 29.25 29.25 20.5 20.75 -850 47,6000.59
14,450 1,700 4 8.7 4 7.2 610.00no data
67,150 -5,100 3.4 4.9 2.55 2.55 620.00 45.95 45.95 45.95 45.95 850 17,8500.27
17,850 2,550 3.5 3.5 1.15 2.45 630.00no data
25,500 1,700 1.75 2.7 1.45 1.45 640.00no data
88,400 850 1.55 1.95 1 1.7 650.00 59.6 0 7,6500.09
1,700 0 3.25 660.00 47.9 0 2,5501.5
850 0 7 670.00no data
850 0 4.9 680.00no data
193,800 -69,700 0.75 0.9 0.35 0.75 700.00 77.55 0 10,2000.05
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
2,550 -850 0.5 0.5 0.5 0.5 730.00no data
850 0 0.5 740.00no data
11,900 0 0.7 750.00 100 0 1,7000.14
850 0 5.8 760.00no data
770.00 84 0 850
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 2.15 0 4,250
520.00 2.5 0 850
530.00 4.65 4.65 4.65 4.65 850 1,700
540.00 5.6 0 1,700
5,100 850 34.2 34.2 33.55 33.55 550.00 8 8.3 5.05 6.65 850 35,7007
560.00 10.9 0 1,700
570.00 8.2 0 8,500
7,650 3,400 16 17.1 15.6 16.4 580.00 21.35 21.35 12 14.9 -2,550 56,9507.44
590.00 27.5 0 3,400
76,500 17,000 8.65 10.1 6.8 8.25 600.00 28 31.55 28 28 0 48,4500.63
12,750 5,100 6.25 6.4 4.2 5.95 610.00no data
72,250 850 5 5.4 2.45 3.6 620.00 45.5 45.5 41.9 41.9 850 17,0000.24
15,300 0 3.2 3.2 2.05 2.05 630.00no data
23,800 -5,100 2 2.1 1.7 1.8 640.00no data
87,550 -8,500 1.95 2.35 1.7 1.9 650.00 59.6 0 7,6500.09
1,700 0 3.25 660.00 47.9 0 2,5501.5
850 0 7 670.00no data
850 0 4.9 680.00no data
263,500 -9,350 1 1 0.8 0.9 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
3,400 0 1.1 730.00no data
850 0 0.5 740.00no data
11,900 0 0.7 750.00 100 0 1,7000.14
850 0 5.8 760.00no data
770.00 84 0 850
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.8 2.35 1.55 2.15 -850 4,250
520.00 2.5 2.5 2.5 2.5 850 850
530.00 4.3 0 850
540.00 5.6 0 1,700
4,250 2,550 36.05 36.05 36 36 550.00 4.55 9.9 3.95 9.5 3,400 34,8508.2
560.00 10.9 10.9 10.9 10.9 850 1,700
570.00 8.2 0 8,500
4,250 3,400 18.65 19 18.55 19 580.00 11 22.3 11 20.75 26,350 59,50014
590.00 19.5 27.5 19.5 27.5 1,700 3,400
59,500 28,050 14 15 7.8 8.65 600.00 18.55 36.15 17 36.15 -5,950 48,4500.81
7,650 850 14.4 14.4 6.25 6.25 610.00no data
71,400 25,500 12 12 4.5 4.8 620.00 26.05 51 26.05 49.5 3,400 16,1500.23
15,300 3,400 8 8.85 3.75 3.85 630.00no data
28,900 -1,700 5.4 5.4 2.65 2.7 640.00no data
96,050 8,500 4.6 4.75 2.1 2.25 650.00 54.1 59.6 54.1 59.6 850 7,6500.08
1,700 0 3.25 660.00 47.9 0 2,5501.5
850 0 7 670.00no data
850 0 4.9 680.00no data
272,850 -2,550 1.35 1.6 0.8 1.05 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
3,400 0 1.1 730.00no data
850 0 0.5 740.00no data
11,900 -850 0.7 0.7 0.7 0.7 750.00 100 0 1,7000.14
850 0 5.8 760.00no data
770.00 84 0 850
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.2 1.2 1.2 1.2 850 5,100
530.00 4.3 0 850
540.00 5.6 0 1,700
1,700 0 46 550.00 5.05 5.1 4.05 4.4 -6,800 31,45018.5
560.00 5.4 0 850
570.00 7.5 8.25 7.5 8.2 0 8,500
850 0 45.75 580.00 11.15 12.5 10.1 11.05 -11,050 33,15039
590.00 15.2 15.2 15.2 15.2 -850 1,700
31,450 -1,700 16.75 21.5 13.3 20 600.00 24.5 24.5 17 18.55 -850 54,4001.73
6,800 0 13.9 15.55 13.9 15.55 610.00no data
45,900 -5,100 7.35 12.15 7 11.3 620.00 32.75 32.75 28.5 28.5 0 12,7500.28
11,900 0 5.5 7.5 5.5 7.5 630.00no data
30,600 -850 5.5 7 5.5 7 640.00no data
87,550 -5,100 3.6 5.1 3.25 4.6 650.00 56.35 56.35 54.85 54.85 -850 6,8000.08
1,700 0 3.25 660.00 47.9 0 2,5501.5
850 0 7 670.00no data
850 0 4.9 680.00no data
275,400 -5,100 1.7 2 1.35 1.9 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
3,400 0 1.1 730.00no data
850 0 0.5 740.00no data
12,750 0 1.55 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.9 0 4,250
530.00 4.3 0 850
540.00 5.6 0 1,700
1,700 0 46 550.00 5.05 6.3 4.95 6.3 -3,400 38,25022.5
560.00 5.4 0 850
570.00 9 9 9 9 0 8,500
850 0 45.75 580.00 11.1 15 11.1 15 -2,550 44,20052
590.00 19.5 0 2,550
33,150 1,700 15 20 12.55 14.85 600.00 25.3 26 19 25.05 -3,400 55,2501.67
6,800 0 11.8 14.85 11.25 11.3 610.00no data
51,000 -9,350 8.5 11.05 7.35 7.85 620.00 37.7 37.7 30 35.8 -2,550 12,7500.25
11,900 0 6.5 7.05 6.5 7.05 630.00no data
31,450 -1,700 5.85 6 5.25 6 640.00no data
92,650 10,200 3.9 4.85 3.9 4 650.00 52.9 61.7 50.95 61.7 850 7,6500.08
1,700 -850 3.25 3.25 3.25 3.25 660.00 47.9 0 2,5501.5
850 0 7 670.00no data
850 0 4.9 680.00no data
280,500 -5,100 1.6 2 1.55 1.7 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
3,400 0 1.1 730.00no data
850 0 0.5 740.00no data
12,750 -850 0.5 1.6 0.5 1.55 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.9 0 4,250
530.00 4.3 4.3 4.3 4.3 850 850
540.00 5.5 5.6 5.5 5.6 1,700 1,700
1,700 850 46 46 46 46 550.00 7 8 6 7.6 -19,550 41,65024.5
560.00 5.4 0 850
570.00 14 14 14 14 850 8,500
850 0 45.75 580.00 17.75 19 13.55 16 7,650 46,75055
590.00 19.5 19.5 19.5 19.5 0 2,550
31,450 13,600 20 20 13.95 16.55 600.00 22 30.5 21.3 25.35 -8,500 58,6501.86
6,800 2,550 19.15 19.15 10.75 11.5 610.00no data
60,350 9,350 10 13 7.4 8.4 620.00 36.9 43.85 36.9 43.85 850 15,3000.25
11,900 3,400 8 9.4 6 6 630.00no data
33,150 5,100 6 7 4.3 4.9 640.00no data
82,450 1,700 4.95 5 3.45 3.95 650.00 62.7 64.7 62.7 63.6 0 6,8000.08
2,550 0 7 660.00 47.9 0 2,5501
850 0 7 670.00no data
850 0 4.9 680.00no data
285,600 19,550 2 2 1.45 1.6 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
3,400 0 1.1 730.00no data
850 0 0.5 740.00no data
13,600 0 3.5 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
11,900 0 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.9 0 4,250
850 850 59.6 59.6 59.6 59.6 550.00 4.75 5.05 4.2 4.8 -850 61,20072
560.00 5.4 0 850
570.00 9.35 0 7,650
850 0 45.75 580.00 11 12.75 10.25 11.3 -3,400 39,10046
590.00 14.2 14.6 14.2 14.6 0 2,550
17,850 0 29.05 600.00 17.75 21.15 17.75 20.15 -2,550 67,1503.76
4,250 0 24 610.00no data
51,000 850 16.55 16.55 14 15.7 620.00 28.55 31.05 28.55 31.05 -1,700 14,4500.28
8,500 3,400 13.35 13.35 11.85 12.05 630.00no data
28,050 1,700 9 10 8.45 9.3 640.00no data
80,750 14,450 8.95 10 6.4 6.85 650.00 51.8 0 6,8000.08
2,550 0 7 660.00 47.9 0 2,5501
850 0 7 670.00no data
850 850 4.9 4.9 4.9 4.9 680.00no data
266,050 22,950 2.85 3.3 2.35 2.6 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
3,400 850 1.1 1.1 1.1 1.1 730.00no data
850 0 0.5 740.00no data
13,600 0 3.5 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
11,900 -850 0.8 0.8 0.2 0.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.9 1.9 1.85 1.9 4,250 4,250
550.00 5.7 5.7 4.9 5.25 -3,400 62,050
560.00 5.5 5.5 5.4 5.4 -2,550 850
570.00 9.35 9.35 9.35 9.35 850 7,650
850 0 45.75 580.00 12.6 13.35 10.25 10.25 -4,250 42,50050
590.00 14 14 14 14 850 2,550
17,850 0 29.05 29.05 29.05 29.05 600.00 19.5 22.7 17.35 17.8 6,800 69,7003.9
4,250 0 22.7 24 22.7 24 610.00no data
50,150 5,950 18.5 20.5 17.3 18.9 620.00 28.05 31.5 27.65 30.1 1,700 16,1500.32
5,100 3,400 16.7 16.7 13.6 16 630.00no data
26,350 -1,700 9.15 11.8 8.5 10.4 640.00no data
66,300 3,400 9 9.9 8 9.6 650.00 51.8 51.8 51.8 51.8 850 6,8000.1
2,550 0 7 7 7 7 660.00 47.9 0 2,5501
850 850 7 7 7 7 670.00no data
243,100 -5,100 3.3 4 3 3.85 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
2,550 850 1.05 2.2 1.05 2.2 730.00no data
850 0 0.5 0.5 0.5 0.5 740.00no data
13,600 0 3.5 3.5 3.5 3.5 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
12,750 0 1.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 6.5 7.2 4.8 5.8 4,250 65,450
560.00 9.1 0 3,400
570.00 4.6 8 4.6 8 0 6,800
850 0 45.75 580.00 12 12 10.8 10.95 -4,250 46,75055
590.00 12 0 1,700
17,850 850 32 32.7 25.15 25.15 600.00 17.35 24.4 16.45 19.7 -39,100 62,9003.52
4,250 2,550 23 28.4 21.15 22.25 610.00no data
44,200 15,300 18.45 24 16.3 17.9 620.00 32.4 32.55 25.55 30.55 10,200 14,4500.33
1,700 0 18.35 18.35 14.3 14.3 630.00no data
28,050 1,700 13 15.55 10.75 10.75 640.00no data
62,900 10,200 9.5 12.25 8.95 9 650.00 37 51.35 37 51.35 -1,700 5,9500.09
2,550 0 15 660.00 47.9 0 2,5501
248,200 1,700 4.25 4.55 3.2 3.55 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 0 2.95 720.00no data
1,700 0 6.85 730.00no data
850 0 4 740.00no data
13,600 0 1.8 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
12,750 0 1.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.9 9 5.9 6.7 27,200 61,200
560.00 8.35 9.3 8.35 9.1 3,400 3,400
570.00 7 0 6,800
850 850 45.75 45.75 45.75 45.75 580.00 15 17.05 11.85 13.55 17,000 51,00060
590.00 12 0 1,700
17,000 13,600 32.6 36.2 30 31.75 600.00 20.4 26.15 16.5 21.65 40,800 102,0006
1,700 1,700 41 41 25.35 25.95 610.00no data
28,900 28,050 26.5 26.5 20 22.2 620.00 34 35.5 30.4 31.55 2,550 4,2500.15
1,700 1,700 18.45 19.4 14.85 19.4 630.00no data
26,350 5,100 10.4 17 10.4 14.4 640.00no data
52,700 15,300 17.05 17.05 10.7 11.9 650.00 47 50.95 47 50.95 -3,400 7,6500.15
2,550 0 15 660.00 47.9 0 2,5501
246,500 40,800 4.5 5.1 3.8 4.55 700.00 77.55 0 10,2000.04
4,250 0 27.4 710.00no data
4,250 -1,700 2.25 2.95 2.25 2.95 720.00no data
1,700 0 6.85 730.00no data
850 0 4 740.00no data
13,600 -850 1.95 1.95 1.75 1.8 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
12,750 2,550 0.4 1.3 0.4 1.2 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5 5.8 4.45 4.9 850 34,000
570.00 7 7 7 7 -850 6,800
580.00 10 11.45 8 8.25 850 34,000
590.00 12 0 1,700
3,400 2,550 45.95 47 44 44 600.00 17.25 18 12.75 15.4 -9,350 61,20018
610.00 5.8 0 850
850 850 31 35.8 30 30 620.00 23 23 23 23 850 1,7002
21,250 4,250 25 25 20 20.9 640.00no data
37,400 2,550 21.25 21.25 16.5 17.2 650.00 39 41.55 39 40.55 -2,550 11,0500.3
2,550 2,550 15.5 16 15 15 660.00 47.9 47.9 47.9 47.9 850 2,5501
205,700 12,750 8.2 8.55 6.05 6.6 700.00 77.55 77.55 77.55 77.55 850 10,2000.05
4,250 0 27.4 710.00no data
5,950 0 6.05 720.00no data
1,700 0 6.85 730.00no data
850 0 4 740.00no data
14,450 1,700 2.05 3.55 1.75 2.7 750.00 100 0 1,7000.12
850 0 5.8 760.00no data
770.00 84 0 850
10,200 850 1.6 1.6 1.3 1.3 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 3.25 6.05 3.25 5.5 31,450 33,150
570.00 5.3 9.2 5.3 8.95 7,650 7,650
580.00 5.8 14 5.8 10.4 33,150 33,150
590.00 12 12 12 12 1,700 1,700
850 0 53 600.00 5.65 19 5.65 17.25 56,950 70,55083
610.00 5.8 0 850
620.00 10 0 850
17,000 17,000 32 32 22.6 25 640.00no data
34,850 34,850 20.7 25 18.95 20.7 650.00 20 44 20 42.45 13,600 13,6000.39
660.00 47.45 50 47.45 50 1,700 1,700
192,950 165,750 24 24 7.6 8.25 700.00 53 63.65 53 63.65 0 9,3500.05
4,250 0 27.4 710.00no data
5,950 1,700 10 11 5.1 6.05 720.00no data
1,700 850 5.8 6.85 4.4 6.85 730.00no data
850 850 10.65 10.65 4 4 740.00no data
12,750 8,500 6.75 6.75 3.8 4.35 750.00 100 0 1,7000.13
850 0 5.8 760.00no data
770.00 84 0 850
9,350 4,250 1.55 2 1.3 1.6 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.5 0 1,700
850 0 53 600.00 7 7 4.15 6.9 850 13,60016
610.00 5.8 5.8 5.8 5.8 850 850
620.00 10 0 850
27,200 -4,250 20 24.95 18.2 24 700.00 40 40 35.7 35.7 850 9,3500.34
4,250 0 27.4 710.00no data
4,250 0 17 720.00no data
850 0 20 730.00no data
4,250 850 6.6 6.6 6.6 6.6 750.00 100 0 1,7000.4
850 850 5.8 5.8 5.8 5.8 760.00no data
770.00 84 0 850
5,100 2,550 3 6.45 3 3 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.5 0 1,700
850 0 53 600.00 3.4 7 3.4 7 3,400 12,75015
620.00 10 0 850
31,450 5,100 28 29.4 22.8 24.35 700.00 29.95 42 29.95 42 2,550 8,5000.27
4,250 4,250 26.05 27.4 26.05 27.4 710.00no data
4,250 3,400 21.55 21.55 15 17 720.00no data
850 0 20 730.00no data
3,400 -1,700 11.05 11.05 11 11 750.00 100 0 1,7000.5
770.00 84 0 850
2,550 1,700 4 4 4 4 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.5 0.5 0.5 0.5 0 1,700
850 0 53 600.00 3.4 3.4 3.4 3.4 850 9,35011
620.00 10 0 850
26,350 850 25 28.2 22.4 27 700.00 39.95 39.95 39.95 39.95 850 5,9500.23
850 0 12 720.00no data
850 0 20 730.00no data
5,100 0 11 11 10.8 10.9 750.00 100 0 1,7000.33
770.00 84 0 850
850 0 4 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.55 0 1,700
850 0 53 600.00 8.4 8.4 4.6 4.6 0 8,50010
620.00 10 0 850
25,500 -5,950 23 24.5 22 24.45 700.00 40.75 40.75 39.15 39.15 -1,700 5,1000.2
850 0 12 720.00no data
850 0 20 730.00no data
5,100 4,250 10 12.9 9.9 10.05 750.00 100 0 1,7000.33
770.00 84 0 850
850 850 4 4 4 4 800.00no data
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 5.55 0 1,700
850 0 53 600.00 15 15 15 15 850 8,50010
620.00 10 10 10 10 850 850
31,450 -1,700 17.65 22 17.65 18.65 700.00 56.1 58.6 54.45 58.6 2,550 6,8000.22
850 0 12 720.00no data
850 0 20 730.00no data
850 850 10 10 10 10 750.00 100 0 1,7002
770.00 84 0 850
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 4.75 5.55 4.75 5.55 1,700 1,700
600.00 10 17.55 10 17.55 2,550 7,650
34,850 11,900 14.95 17.55 11.2 12.15 700.00 70.2 0 1,7000.05
850 0 20 730.00no data
770.00 84 0 850
900.00 250 0 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 10 12.45 10 12.45 3,400 5,100
22,950 8,500 19 20.7 16.25 18.5 700.00 70.2 70.2 70.2 70.2 850 1,7000.07
850 0 20 730.00no data
770.00 84 0 850
900.00 250 250 250 250 11,900 11,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 10 10 10 10 1,700 1,700
14,450 2,550 29.5 35.55 21 24.8 700.00 40 0 8500.06
850 850 20 20 20 20 730.00no data
770.00 84 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
11,900 11,050 30 30 29.5 29.5 700.00 40 0 8500.07
770.00 84 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 40.35 700.00 40 0 8501
770.00 84 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 40.35 700.00 40 0 8501
770.00 84 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 40.35 700.00 40 0 8501
770.00 84 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 40.35 700.00 40 0 8501
770.00 84 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
850 0 40.35 700.00 40 0 8501
770.00 84 84 84 84 850 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 40 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 40 0 850
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
700.00 40 40 40 40 850 850