info@tamealps.com +91 94145 70283

REC Limited (RECLTD) 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
04 Aug 2021 155.80 157.00 153.35 154.40 -0.71% 1942933 3016.31 31.82
03 Aug 2021 157.30 157.80 154.55 155.50 -0.73% 2600675 4055.18 33.03
02 Aug 2021 152.40 157.20 151.35 156.65 3.67% 6096050 9452.33 36.81
30 Jul 2021 150.60 153.15 149.50 151.10 -0.20% 3701700 5599.08 42.98
29 Jul 2021 146.25 152.00 144.55 151.40 4.23% 6112724 9138.52 35.80
28 Jul 2021 145.20 147.70 143.25 145.25 0.07% 6448224 9384.34 20.28
27 Jul 2021 150.90 151.15 145.00 145.15 -3.71% 2360395 3481.17 41.41
26 Jul 2021 152.75 153.65 150.30 150.75 -1.41% 2317099 3523.88 34.23
23 Jul 2021 153.20 154.80 152.55 152.90 0.16% 2719610 4182.64 37.32
22 Jul 2021 152.85 154.50 152.00 152.65 0.83% 2994738 4592.00 34.08
20 Jul 2021 152.40 153.40 149.05 151.40 0.00% 2798945 4233.66 33.57
19 Jul 2021 150.75 154.50 150.40 151.40 -0.16% 3795975 5789.97 40.69
16 Jul 2021 151.45 152.70 150.35 151.65 0.60% 2332969 3539.33 34.03
15 Jul 2021 148.00 153.00 148.00 150.75 1.89% 6234301 9427.26 37.93
14 Jul 2021 148.90 148.95 146.90 147.95 -0.47% 2628532 3890.18 60.08
13 Jul 2021 147.55 149.00 147.15 148.65 1.02% 2471205 3661.58 51.28
12 Jul 2021 146.35 148.20 145.55 147.15 1.24% 4389641 6450.03 45.23
09 Jul 2021 143.60 145.65 143.00 145.35 1.32% 2576365 3717.31 42.50
08 Jul 2021 144.20 147.45 143.00 143.45 -0.38% 4384649 6368.13 28.16
07 Jul 2021 144.45 145.00 142.75 144.00 -0.38% 2597884 3729.49 39.82
06 Jul 2021 145.55 146.90 144.20 144.55 -0.89% 1995253 2908.68 27.55
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 144.2 0 0 0% NAN%
31 May, 2021 0 0 0 144.2 0 0 0% NAN%
01 Jun, 2021 0 0 0 144.2 0 0 0% NAN%
02 Jun, 2021 0 0 0 144.2 0 0 0% NAN%
03 Jun, 2021 0 0 0 144.2 0 0 0% NAN%
04 Jun, 2021 0 0 0 144.2 0 0 0% NAN%
07 Jun, 2021 0 0 0 144.2 0 0 0% NAN%
08 Jun, 2021 0 0 0 144.2 0 0 0% NAN%
09 Jun, 2021 164 165 163 165 4 12,000 14.42% INF% Fresh Long
10 Jun, 2021 166.8 166.8 163.45 164.65 7 24,000 -0.21% 100%
11 Jun, 2021 0 0 0 164.65 0 24,000 0% 0%
14 Jun, 2021 160 160 158.9 160 4 36,000 -2.82% 50% Fresh Short
15 Jun, 2021 159.55 159.55 158.3 158.85 11 78,000 -0.72% 116.67%
16 Jun, 2021 157.95 160.05 157.5 157.7 7 108,000 -0.72% 38.46%
17 Jun, 2021 155.15 156.1 151.9 152.1 9 138,000 -3.55% 27.78% Fresh Short
18 Jun, 2021 152.1 152.1 147.95 148.5 7 162,000 -2.37% 17.39% Fresh Short
21 Jun, 2021 147.4 149.5 147 149 7 192,000 0.34% 18.52%
22 Jun, 2021 149 149 146.5 146.6 7 210,000 -1.61% 9.38% Fresh Short
23 Jun, 2021 147.4 147.4 145.7 146 9 228,000 -0.41% 8.57%
24 Jun, 2021 145 145 142.25 142.95 25 318,000 -2.09% 39.47% Fresh Short
25 Jun, 2021 143.75 144.95 143.75 144.45 17 324,000 1.05% 1.89% Fresh Long
28 Jun, 2021 144.65 146.25 143.9 144.05 14 372,000 -0.28% 14.81%
29 Jun, 2021 143.65 145.75 143.65 144.15 26 408,000 0.07% 9.68%
30 Jun, 2021 143.65 151.65 143.3 149.45 139 630,000 3.68% 54.41% Fresh Long
01 Jul, 2021 149.45 149.45 145.4 146.25 133 816,000 -2.14% 29.52% Fresh Short
02 Jul, 2021 146.8 146.8 145.4 145.6 34 786,000 -0.44% -3.97%
05 Jul, 2021 146.2 147.1 145.8 146.85 59 894,000 0.86% 13.74%
06 Jul, 2021 147.45 147.5 145 145.25 79 852,000 -1.09% -5.19% Long Unwinding
07 Jul, 2021 144 145.25 143.9 144.65 34 864,000 -0.41% 1.41%
08 Jul, 2021 146 148 143.65 144.1 58 966,000 -0.38% 11.81%
09 Jul, 2021 143.6 146.15 143.6 145.95 30 972,000 1.28% 0.62% Fresh Long
12 Jul, 2021 146.9 148.65 146.25 146.85 139 1,242,000 0.62% 27.78%
13 Jul, 2021 148.25 149.35 147.4 149 126 1,194,000 1.46% -4.19% Short Covering
14 Jul, 2021 149.05 149.65 147.75 148.7 56 1,206,000 -0.2% 1.01%
15 Jul, 2021 149.3 153.2 149.3 150.85 190 1,470,000 1.45% 21.89% Fresh Long
16 Jul, 2021 151.55 153.3 150.8 152.5 92 1,578,000 1.09% 7.35% Fresh Long
19 Jul, 2021 151 155.35 151 151.9 126 1,806,000 -0.39% 14.45%
20 Jul, 2021 153.55 153.55 149.85 151.95 149 1,830,000 0.03% 1.33%
22 Jul, 2021 153.3 154.9 153.2 153.6 233 1,932,000 1.09% 5.57% Fresh Long
23 Jul, 2021 153.8 155.35 153.3 153.5 282 2,676,000 -0.07% 38.51%
26 Jul, 2021 152.4 154.15 151 151.35 1321 7,692,000 -1.4% 187.44% Fresh Short
26 Jul, 2021 152.4 154.15 151 151.35 1321 7,692,000 0% 187.44%
27 Jul, 2021 151.3 151.3 145.35 145.7 1616 11,940,000 -3.73% 55.23% Fresh Short
28 Jul, 2021 145.95 147.95 143.4 146.05 2353 15,648,000 0.24% 31.06%
29 Jul, 2021 146.75 150.4 144.9 150 2856 19,296,000 2.7% 23.31% Fresh Long
30 Jul, 2021 149.35 152.6 148.3 150.6 1554 20,448,000 0.4% 5.97%
02 Aug, 2021 151.5 156.4 150.7 156 2438 22,242,000 3.59% 8.77% Fresh Long
03 Aug, 2021 156.8 157.75 153.95 154.9 1359 22,248,000 -0.71% 0.03%
04 Aug, 2021 155 156.4 152.75 153.7 949 21,960,000 -0.77% -1.33%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
12,000 0 35.5 110.00 0.15 0 6,0000.5
115.00 0.1 0 6,000
120.00 0.15 0 90,000
125.00 0.2 0 18,000
127.50 0.3 0 6,000
130.00 0.3 0.3 0.2 0.25 36,000 198,000
132.50 0.3 0.35 0.3 0.3 -168,000 6,000
135.00 0.35 0.5 0.35 0.45 60,000 588,000
84,000 0 16.55 16.55 16.55 16.55 140.00 0.95 1.05 0.75 1 -42,000 1,722,00020.5
142.50 1.25 1.6 1.25 1.6 0 162,000
258,000 6,000 12.15 12.8 10.5 10.5 145.00 1.9 2.1 1.45 2 -18,000 966,0003.74
147.50 2.2 0 6,000
1,440,000 12,000 8.05 8.95 6.65 7.4 150.00 3.25 3.85 2.55 3.65 216,000 1,368,0000.95
288,000 18,000 7.1 7.1 5.65 5.7 152.50 4.7 5.1 4.4 4.4 30,000 66,0000.23
1,830,000 54,000 5.7 6.25 4.45 5 155.00 5.55 6.6 4.75 6.2 72,000 618,0000.34
252,000 102,000 4.9 5 3.65 4 157.50no data
4,788,000 738,000 3.75 4.15 2.9 3.45 160.00 8.1 9.7 8.1 9.7 12,000 114,0000.02
1,248,000 204,000 2.35 2.6 1.8 2.1 165.00 12 0 24,0000.02
1,452,000 18,000 1.4 1.6 1.1 1.3 170.00no data
12,000 6,000 1 1 1 1 172.50no data
276,000 90,000 0.9 1 0.75 0.85 175.00no data
756,000 102,000 0.6 0.65 0.45 0.55 180.00 32 0 12,0000.02
54,000 0 0.35 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
12,000 0 35.5 110.00 0.15 0 6,0000.5
115.00 0.1 0 6,000
120.00 0.1 0.15 0.1 0.15 0 90,000
125.00 0.2 0 18,000
127.50 0.3 0 6,000
130.00 0.25 0.3 0.25 0.3 -12,000 162,000
132.50 0.35 1.45 0.35 1.45 174,000 174,000
135.00 0.45 0.45 0.4 0.4 6,000 528,000
84,000 -6,000 17 17 16.6 16.6 140.00 0.9 0.95 0.75 0.9 -78,000 1,764,00021
142.50 1.2 1.35 1.2 1.25 48,000 162,000
252,000 0 12.9 12.9 10.9 11.8 145.00 1.25 1.85 1.25 1.75 246,000 984,0003.9
147.50 2.2 0 6,000
1,428,000 -24,000 8.6 9.05 7.5 8.05 150.00 3 3.4 2.65 3.15 126,000 1,152,0000.81
270,000 -12,000 7.8 7.95 6.8 6.8 152.50 4.45 4.55 4.15 4.4 -6,000 36,0000.13
1,776,000 246,000 6.3 6.55 5 5.6 155.00 4.6 5.95 4.6 5.6 222,000 546,0000.31
150,000 150,000 7.35 7.35 4.1 4.6 157.50no data
4,050,000 846,000 4.5 4.5 3.3 3.75 160.00 7.75 9.15 7.5 9.15 12,000 102,0000.03
1,044,000 60,000 2.75 2.8 2.05 2.35 165.00 12 0 24,0000.02
1,434,000 42,000 1.6 1.75 1.25 1.4 170.00no data
6,000 0 1.3 172.50no data
186,000 24,000 1.05 1.05 0.8 0.95 175.00no data
654,000 138,000 0.75 0.75 0.55 0.6 180.00 32 0 12,0000.02
54,000 -6,000 0.35 0.35 0.35 0.35 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
12,000 0 35.5 110.00 0.15 0 6,0000.5
115.00 0.1 0.1 0.1 0.1 6,000 6,000
120.00 0.15 0.15 0.1 0.15 12,000 90,000
125.00 0.2 0.2 0.2 0.2 6,000 18,000
127.50 0.3 0 6,000
130.00 0.4 0.4 0.3 0.3 12,000 174,000
135.00 0.6 0.6 0.4 0.45 48,000 522,000
90,000 -30,000 13.35 16.9 13.35 16.9 140.00 1.45 1.45 0.75 0.85 138,000 1,842,00020.47
142.50 1.3 1.3 1.1 1.15 102,000 114,000
252,000 -108,000 9.55 12.7 9.45 12.5 145.00 2.75 2.75 1.5 1.6 -60,000 738,0002.93
147.50 2.2 2.2 2.2 2.2 6,000 6,000
1,452,000 -234,000 5.55 9.1 5.5 8.9 150.00 4.95 4.95 2.8 2.95 102,000 1,026,0000.71
282,000 -150,000 4.55 7.65 4.4 7.45 152.50 5.1 5.1 3.75 4 30,000 42,0000.15
1,530,000 -120,000 3.9 6.4 3.5 6.2 155.00 7.45 7.45 4.85 5.15 162,000 324,0000.21
3,204,000 1,392,000 2.35 4.3 2.2 4.15 160.00 11.3 12 8 8 12,000 90,0000.03
984,000 414,000 1.35 2.8 1.35 2.65 165.00 13 13 12 12 12,000 24,0000.02
1,392,000 624,000 0.8 1.7 0.8 1.6 170.00no data
6,000 6,000 1.25 1.3 1.25 1.3 172.50no data
162,000 156,000 1.15 1.15 0.85 1.05 175.00no data
516,000 354,000 0.45 0.7 0.45 0.65 180.00 32 0 12,0000.02
60,000 42,000 0.45 0.45 0.35 0.45 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
12,000 0 35.5 110.00 0.15 0 6,0000.5
120.00 0.2 0.2 0.15 0.15 36,000 78,000
125.00 0.25 0.25 0.25 0.25 6,000 12,000
127.50 0.3 0 6,000
130.00 0.5 0.5 0.35 0.5 18,000 162,000
135.00 1 1 0.55 0.75 168,000 474,000
120,000 54,000 10.7 14 10 12.1 140.00 1.9 1.95 1.2 1.45 258,000 1,704,00014.2
142.50 3.1 0 12,000
360,000 -18,000 7.95 9.1 7.35 8.25 145.00 3.6 3.6 2.3 2.75 246,000 798,0002.22
1,686,000 54,000 5.3 6.6 4.5 5.5 150.00 5.2 5.85 4.05 4.7 150,000 924,0000.55
432,000 204,000 4.15 5.3 3.65 4.4 152.50 5.5 6.1 5.5 6.1 12,000 12,0000.03
1,650,000 438,000 3.25 4.4 2.9 3.5 155.00 7.75 8.55 6.75 7.8 60,000 162,0000.1
1,812,000 492,000 2.2 2.9 1.8 2.15 160.00 13.5 13.5 10.5 11.5 6,000 78,0000.04
570,000 210,000 1.3 1.75 1.1 1.35 165.00 13.35 13.35 13.35 13.35 6,000 12,0000.02
768,000 222,000 0.75 1.1 0.7 0.85 170.00no data
6,000 0 0.7 175.00no data
162,000 114,000 0.4 0.5 0.35 0.45 180.00 32 32 32 32 0 12,0000.07
18,000 18,000 0.15 0.25 0.15 0.25 185.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
12,000 0 35.5 110.00 0.1 0.35 0.1 0.15 0 6,0000.5
120.00 0.35 0.35 0.25 0.25 42,000 42,000
125.00 0.25 0.25 0.25 0.25 0 6,000
127.50 0.3 0 6,000
130.00 0.45 0.5 0.4 0.5 0 144,000
135.00 0.9 1.25 0.75 0.85 96,000 306,000
66,000 18,000 9.4 11.4 9.3 11.4 140.00 1.75 2.2 1.5 1.6 246,000 1,446,00021.91
142.50 3.1 0 12,000
378,000 24,000 5.55 8.05 5.4 7.85 145.00 3.45 3.95 2.75 2.95 210,000 552,0001.46
1,632,000 294,000 2.95 5.3 2.95 5.15 150.00 7.5 7.5 5 5.15 198,000 774,0000.47
228,000 108,000 3.85 4.25 2.9 4.15 152.50no data
1,212,000 744,000 2.25 3.45 2.25 3.3 155.00 10.1 10.1 8.2 8.35 18,000 102,0000.08
1,320,000 450,000 1.45 2.1 1.4 2.1 160.00 14.85 14.9 11.25 12.5 0 72,0000.05
360,000 138,000 1.2 1.35 0.95 1.3 165.00 12.75 0 6,0000.02
546,000 132,000 0.6 0.9 0.6 0.85 170.00no data
6,000 6,000 0.7 0.7 0.7 0.7 175.00no data
48,000 30,000 0.25 0.45 0.25 0.45 180.00 28.85 28.85 28.85 28.85 6,000 12,0000.25
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
12,000 12,000 35.5 35.5 35.5 35.5 110.00 0.15 0.4 0.1 0.1 0 6,0000.5
125.00 0.35 0.35 0.35 0.35 6,000 6,000
127.50 0.3 0 6,000
130.00 0.65 0.85 0.45 0.45 12,000 144,000
135.00 1.1 1.45 0.9 1.1 24,000 210,000
48,000 24,000 10.4 10.4 7.85 8.05 140.00 2.25 2.9 1.7 2 234,000 1,200,00025
142.50 3.1 3.1 3.1 3.1 0 12,000
354,000 222,000 4.65 6.15 4.1 5.2 145.00 4.2 5.05 3.25 4 54,000 342,0000.97
1,338,000 624,000 3 3.75 2.4 3.15 150.00 8 8.2 5.8 6.9 156,000 576,0000.43
120,000 48,000 2.35 2.85 2 2.5 152.50no data
468,000 42,000 1.9 2.35 1.5 1.95 155.00 11.25 11.25 11.25 11.25 0 84,0000.18
870,000 126,000 1.35 1.55 1.05 1.4 160.00 16.95 16.95 13.75 15.45 42,000 72,0000.08
222,000 6,000 0.7 1.15 0.7 1 165.00 12.75 0 6,0000.03
414,000 48,000 1.05 1.05 0.45 0.5 170.00no data
18,000 6,000 0.4 0.4 0.4 0.4 180.00 28 0 6,0000.33
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.1 0.1 0.1 0.1 6,000 6,000
127.50 0.3 0 6,000
130.00 0.45 0.6 0.45 0.55 24,000 132,000
135.00 0.7 1.1 0.7 1.05 180,000 186,000
24,000 6,000 10.8 10.8 8.15 8.15 140.00 1.4 2.1 1.1 2.05 252,000 966,00040.25
142.50 1.65 1.65 1.65 1.65 6,000 12,000
132,000 102,000 7.55 7.55 4.5 4.85 145.00 2.1 4.1 2.1 3.9 180,000 288,0002.18
714,000 474,000 5.05 5.05 2.8 3 150.00 3.8 7.3 3.75 7.05 150,000 420,0000.59
72,000 48,000 3.9 3.9 2.1 2.4 152.50no data
426,000 144,000 3.25 3.25 1.8 1.85 155.00 7.7 11.2 7.7 10.9 12,000 84,0000.2
744,000 108,000 2.15 2.15 1.2 1.3 160.00 11.85 15.5 11.85 15.5 -6,000 30,0000.04
216,000 54,000 1.5 1.5 0.85 0.85 165.00 12.75 0 6,0000.03
366,000 0 0.8 0.8 0.55 0.65 170.00no data
12,000 6,000 0.3 0.3 0.3 0.3 180.00 28 0 6,0000.5
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.3 0 6,000
130.00 0.4 0 108,000
135.00 1.1 0 6,000
18,000 0 14.8 140.00 1.1 1.1 0.85 1.1 174,000 714,00039.67
142.50 1.4 1.4 1.4 1.4 6,000 6,000
30,000 0 11 11 11 11 145.00 1.8 1.95 1.7 1.9 78,000 108,0003.6
240,000 96,000 6.45 6.95 5.05 5.15 150.00 3.55 3.9 3.2 3.7 78,000 270,0001.13
24,000 18,000 8.3 8.3 4 4 152.50no data
282,000 60,000 4.5 4.6 3.2 3.25 155.00 6.1 6.4 5.6 6.4 36,000 72,0000.26
636,000 228,000 3.5 3.5 2 2.1 160.00 12.1 12.1 9.35 9.35 6,000 36,0000.06
162,000 114,000 1.65 2.1 1.5 1.5 165.00 12.75 0 6,0000.04
366,000 108,000 0.9 1.3 0.85 0.95 170.00no data
6,000 6,000 0.25 0.25 0.25 0.25 180.00 28 28 28 28 6,000 6,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.3 0 6,000
130.00 0.4 0.4 0.4 0.4 0 108,000
135.00 1.1 0 6,000
18,000 6,000 15.2 15.2 14.8 14.8 140.00 1.15 1.2 1 1.15 -42,000 540,00030
30,000 -6,000 10.75 10.75 10.3 10.4 145.00 1.25 1.85 1.25 1.7 -6,000 30,0001
144,000 -6,000 8.65 8.65 6.9 6.95 150.00 3.95 3.95 3.25 3.45 48,000 192,0001.33
6,000 0 9.95 152.50no data
222,000 60,000 5.3 5.95 4.45 4.7 155.00 6.3 6.3 5.55 5.55 12,000 36,0000.16
408,000 96,000 3.75 4 2.65 2.95 160.00 8.1 8.1 8.1 8.1 6,000 30,0000.07
48,000 36,000 2.6 2.6 1.65 1.7 165.00 12.75 12.75 12.75 12.75 -6,000 6,0000.13
258,000 54,000 1.9 1.9 1 1.15 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.3 0 6,000
130.00 0.45 0 108,000
135.00 1.1 0 6,000
12,000 -6,000 15.45 15.45 15.45 15.45 140.00 1 1.4 1 1.25 12,000 582,00048.5
36,000 6,000 10.5 11.7 8 9.5 145.00 2.2 2.25 1.8 1.8 0 36,0001
150,000 6,000 7.85 8.2 7.55 7.65 150.00 3.6 4.1 3.35 3.8 60,000 144,0000.96
6,000 6,000 9.95 9.95 9.95 9.95 152.50no data
162,000 84,000 5.55 6.25 5.2 5.25 155.00 6.6 6.6 6.3 6.45 12,000 24,0000.15
312,000 12,000 3.5 4 3.4 3.5 160.00 9.25 10.2 9.1 10.2 18,000 24,0000.08
12,000 6,000 2.5 2.55 2.5 2.55 165.00 12.8 12.85 12.8 12.85 12,000 12,0001
204,000 78,000 1.75 1.95 1.6 1.65 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.3 0 6,000
130.00 0.45 0.45 0.45 0.45 0 108,000
135.00 1.1 0 6,000
18,000 6,000 14.4 14.4 13.35 13.35 140.00 1.7 1.85 1.3 1.75 54,000 570,00031.67
30,000 0 9 10.55 9 10.55 145.00 2.5 0 36,0001.2
144,000 36,000 7.05 7.6 5 6.65 150.00 4.45 4.65 4 4.3 12,000 84,0000.58
78,000 24,000 5.45 5.45 3.9 4.35 155.00 7.6 0 12,0000.15
300,000 72,000 4 4 2.9 3.05 160.00 9.95 0 6,0000.02
6,000 -6,000 2.25 2.25 2.25 2.25 165.00no data
126,000 -18,000 1.9 2 1.55 1.65 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.3 0.3 0.3 0.3 -6,000 6,000
130.00 0.25 0.6 0.25 0.3 0 108,000
135.00 1.1 0 6,000
12,000 0 12 140.00 1.7 1.7 1.2 1.55 0 516,00043
30,000 -6,000 12 12 12 12 145.00 2.5 0 36,0001.2
108,000 18,000 6.2 8.1 6.2 7 150.00 4.35 4.75 3.55 4.75 18,000 72,0000.67
54,000 24,000 5.4 5.75 4.75 4.75 155.00 5.8 7.6 5.8 7.6 12,000 12,0000.22
228,000 18,000 3.45 3.75 3.15 3.25 160.00 9.95 0 6,0000.03
12,000 6,000 2.45 2.45 2.45 2.45 165.00no data
144,000 12,000 1.95 1.95 1.3 1.4 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.6 1.3 0.4 0.4 0 12,000
130.00 0.65 0.65 0.65 0.65 6,000 108,000
135.00 1.1 0 6,000
12,000 0 12 140.00 1.8 1.95 1.5 1.7 -66,000 516,00043
36,000 0 10.9 145.00 2.5 2.5 2.5 2.5 0 36,0001
90,000 -12,000 6.8 7.8 6.75 7.05 150.00 4.45 4.8 3.9 4.45 -6,000 54,0000.6
30,000 6,000 5.15 5.15 4.85 4.85 155.00no data
210,000 6,000 3.3 3.8 3.2 3.35 160.00 9.95 0 6,0000.03
6,000 6,000 2.45 2.45 2.45 2.45 165.00no data
132,000 24,000 2 2 1.6 1.7 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 2.4 2.4 0.6 1.5 6,000 12,000
130.00 0.7 0.7 0.5 0.5 -12,000 102,000
135.00 1.1 0 6,000
12,000 0 12 140.00 2.15 2.65 1.75 1.9 -168,000 582,00048.5
36,000 6,000 10.9 10.9 10.9 10.9 145.00 2.95 3.25 2.95 3.25 6,000 36,0001
102,000 -12,000 7.5 7.95 7.2 7.95 150.00 5.6 5.8 5 5.8 0 60,0000.59
24,000 -12,000 4.95 4.95 4.9 4.95 155.00no data
204,000 24,000 3.2 4 3.2 3.25 160.00 9.95 9.95 9.95 9.95 6,000 6,0000.03
108,000 72,000 1.25 1.85 1.25 1.6 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.2 0.2 0.2 0.2 0 6,000
122.50 0.3 0.3 0.3 0.3 0 6,000
127.50 0.8 0.8 0.75 0.75 -6,000 6,000
130.00 0.7 0.75 0.7 0.7 12,000 114,000
135.00 1.1 1.1 1.1 1.1 0 6,000
12,000 6,000 10.5 12 10.5 12 140.00 2.4 2.65 2.3 2.5 -36,000 750,00062.5
30,000 -6,000 8.5 8.5 8.2 8.2 145.00 4.25 4.25 4.25 4.25 0 30,0001
114,000 12,000 5.55 5.55 5.1 5.1 150.00 6.7 6.9 6.5 6.9 0 60,0000.53
36,000 6,000 3.4 3.7 3.4 3.7 155.00no data
180,000 -6,000 2.85 2.85 2.45 2.65 160.00no data
36,000 0 1.25 1.25 1.25 1.25 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 1 1 1 1 6,000 6,000
122.50 1 1 1 1 6,000 6,000
127.50 0.75 0.75 0.75 0.75 -6,000 12,000
130.00 0.9 1 0.9 1 0 102,000
135.00 1.75 0 6,000
6,000 0 10.3 140.00 2.95 2.95 2.5 2.55 -36,000 786,000131
36,000 0 7.35 145.00 4.65 0 30,0000.83
102,000 -12,000 5.5 5.95 5.3 5.55 150.00 6.5 6.5 6.45 6.45 6,000 60,0000.59
30,000 12,000 3.5 3.85 3.5 3.85 155.00no data
186,000 24,000 2.7 2.75 2.45 2.55 160.00no data
36,000 12,000 1 1.15 1 1.1 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 2.6 2.6 0.8 0.8 12,000 18,000
130.00 1.05 1.1 1 1.05 6,000 102,000
135.00 1.75 1.75 1.75 1.75 6,000 6,000
6,000 0 10.3 140.00 3.55 3.55 2.8 3.15 -144,000 822,000137
36,000 30,000 8 8 7.35 7.35 145.00 5 5 4.65 4.65 12,000 30,0000.83
114,000 -18,000 4.8 5.5 4.65 5.1 150.00 7 7.35 7 7 6,000 54,0000.47
18,000 6,000 2.05 3.5 2.05 3.5 155.00no data
162,000 -12,000 2.35 2.65 2.35 2.4 160.00no data
24,000 0 0.8 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.85 0 6,000
130.00 1.35 1.35 1.25 1.25 -36,000 96,000
6,000 0 10.3 140.00 4.3 4.3 3.35 3.4 -6,000 966,000161
6,000 0 6.3 6.8 6.3 6.8 145.00 5.5 5.5 5.5 5.5 6,000 18,0003
132,000 12,000 5 5 4.35 4.9 150.00 9.75 9.75 9.75 9.75 6,000 48,0000.36
12,000 6,000 3.35 3.55 3.35 3.55 155.00no data
174,000 -12,000 2.3 2.3 2.05 2.15 160.00no data
24,000 6,000 1 1 0.8 0.8 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 0.2 0 6,000
127.50 0.85 0 6,000
130.00 1.2 1.7 1.2 1.7 48,000 132,000
6,000 0 10.3 140.00 3.05 4.6 3.05 4.45 36,000 972,000162
6,000 6,000 6.05 6.05 6.05 6.05 145.00 7 7 7 7 12,000 12,0002
120,000 6,000 2.05 5.9 2.05 4.55 150.00 10.25 10.25 10.25 10.25 6,000 42,0000.35
6,000 0 3.5 155.00no data
186,000 -24,000 3.3 3.3 2.3 2.35 160.00no data
18,000 0 1.7 1.7 1.7 1.7 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
117.50 2.2 2.2 0.2 0.2 6,000 6,000
127.50 4.75 4.75 0.8 0.85 -6,000 6,000
130.00 1.2 1.25 1.2 1.25 6,000 84,000
6,000 0 10.3 140.00 3.65 4.2 3.65 3.75 0 936,000156
114,000 24,000 4.45 5.05 4.25 4.95 150.00 10 10 10 10 12,000 36,0000.32
6,000 6,000 3.5 3.5 3.5 3.5 155.00no data
210,000 48,000 2.5 2.8 2.25 2.7 160.00no data
18,000 0 1.95 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 1.9 1.9 0.75 1.35 6,000 12,000
130.00 1.1 1.15 1.1 1.15 0 78,000
6,000 0 10.3 140.00 3.3 3.65 3.2 3.6 -6,000 936,000156
90,000 6,000 5.5 5.75 5.15 5.15 150.00 8.1 9.2 8.1 9.2 18,000 24,0000.27
162,000 0 2.75 2.95 2.75 2.75 160.00no data
18,000 0 1.95 1.95 1.95 1.95 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 2.3 2.3 0.6 0.6 6,000 6,000
127.50 0.7 0.7 0.7 0.7 -6,000 6,000
130.00 1.1 1.15 1.1 1.15 -6,000 78,000
6,000 0 10.3 140.00 4.4 4.4 3.35 3.45 -12,000 942,000157
84,000 6,000 4.85 5.15 4.85 5.15 150.00 8.6 8.6 8.6 8.6 6,000 6,0000.07
162,000 0 2.4 2.4 2.4 2.4 160.00no data
18,000 0 1.8 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 3.1 3.1 0.75 0.8 6,000 12,000
130.00 1.35 1.35 1.3 1.3 6,000 84,000
6,000 0 10.3 140.00 3.75 4.2 3.6 3.85 12,000 954,000159
78,000 6,000 4.8 4.8 4.8 4.8 150.00no data
162,000 0 3 3.25 3 3.05 160.00no data
18,000 0 2.2 2.2 1.8 1.8 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
127.50 0.75 0 6,000
130.00 1.45 1.45 1.3 1.3 12,000 78,000
6,000 0 10.15 10.3 10.15 10.3 140.00 3.95 4.4 3.85 3.95 24,000 942,000157
72,000 36,000 5.85 6.3 5.85 6 150.00no data
162,000 18,000 3.75 3.75 3.4 3.5 160.00no data
18,000 0 2.2 2.2 2.2 2.2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
125.00 2.2 2.2 0.5 0.5 6,000 6,000
127.50 0.75 0 6,000
130.00 1.45 1.45 1.1 1.1 -24,000 66,000
6,000 0 15 140.00 4.75 4.75 3.3 3.6 -84,000 918,000153
36,000 18,000 5.6 6 5.6 6 150.00no data
144,000 36,000 2.3 4.95 2.3 4.4 160.00no data
18,000 6,000 2.45 2.95 2.45 2.95 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 0.5 1.1 0.5 0.65 -6,000 6,000
127.50 0.75 0.75 0.75 0.75 6,000 6,000
130.00 1.45 1.5 1.45 1.5 24,000 90,000
6,000 0 15 140.00 4.15 4.65 4.15 4.35 54,000 1,002,000167
18,000 18,000 5.3 5.3 5.3 5.3 150.00no data
108,000 -12,000 2.45 3.25 2.45 3.2 160.00no data
12,000 0 2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 0.2 0 6,000
115.00 0.25 0 6,000
117.50 0.3 0 6,000
120.00 2.2 0 12,000
122.50 0.4 0 6,000
130.00 1.2 1.4 1.2 1.4 18,000 66,000
6,000 0 15 140.00 4 4.6 4 4.55 90,000 948,000158
120,000 6,000 2.35 2.35 2.35 2.35 160.00no data
12,000 0 2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 1.6 1.6 0.2 0.2 6,000 6,000
115.00 2 2 0.25 0.25 6,000 6,000
117.50 2.2 2.2 0.3 0.3 6,000 6,000
120.00 2.6 2.6 0.2 2.2 12,000 12,000
122.50 3.2 3.2 0.4 0.4 6,000 6,000
130.00 1.05 1.65 1.05 1.6 30,000 48,000
6,000 0 15 140.00 4.45 5.2 4.25 4.4 24,000 858,000143
114,000 18,000 3.2 4.2 2.8 3.35 160.00no data
12,000 0 2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 1.6 1.85 1.6 1.85 18,000 18,000
6,000 0 15 140.00 4 5.5 4 5.4 90,000 834,000139
96,000 12,000 3.5 3.5 3 3 160.00no data
12,000 0 2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.2 4.35 4.2 4.35 18,000 744,000124
84,000 48,000 3.5 3.5 3.5 3.5 160.00no data
12,000 0 2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 3.4 4.5 3.4 4.15 18,000 726,000121
36,000 0 5.5 160.00no data
12,000 6,000 2 2 2 2 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.3 4.35 4.3 4.35 0 708,000118
36,000 0 5.5 160.00no data
6,000 0 3 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.15 5.5 3.65 4.75 30,000 708,000118
36,000 12,000 6.2 6.2 5.5 5.5 160.00no data
6,000 6,000 3 3 3 3 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 3.15 4.5 3.15 4.2 168,000 678,000113
24,000 0 6.5 6.5 6.5 6.5 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 2.95 3.05 2.55 3 216,000 510,00085
24,000 12,000 14 14 10 10 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 2.95 3.05 2.5 2.8 282,000 294,00049
12,000 0 14 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
12,000 0 14 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
12,000 0 14 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
12,000 6,000 21 21 14 14 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
6,000 6,000 20 20 10.5 10.5 160.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 140.00 4.8 0 12,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 15 15 15 15 140.00 4.8 4.8 4.8 4.8 6,000 12,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 10 140.00 4.8 4.8 4.8 4.8 6,000 6,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 10 140.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 6,000 10 10 10 10 140.00no data