info@tamealps.com +91 94145 70283

Steel Authority of India Limited (SAIL) 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
07 Dec 2021 104.50 108.70 103.80 107.75 4.71% 54180253 57738.95 27.79
06 Dec 2021 104.30 106.60 102.25 102.90 -1.06% 40798956 42574.82 22.63
03 Dec 2021 104.80 106.20 103.65 104.00 -0.53% 39431734 41338.75 21.56
02 Dec 2021 102.70 104.90 101.70 104.55 1.95% 35863264 37035.66 23.50
01 Dec 2021 101.80 103.00 100.25 102.55 2.50% 37013303 37607.81 27.18
30 Nov 2021 103.00 105.30 99.25 100.05 -2.53% 50348334 51613.06 34.65
29 Nov 2021 103.70 105.95 100.40 102.65 -0.96% 44874279 46537.32 21.58
26 Nov 2021 108.55 109.20 103.10 103.65 -5.73% 56238864 59397.58 40.48
25 Nov 2021 110.85 111.70 108.45 109.95 -0.59% 33353266 36586.44 28.32
24 Nov 2021 111.85 112.60 110.00 110.60 -0.41% 28289989 31474.11 28.60
23 Nov 2021 107.30 113.50 107.00 111.05 3.45% 51894157 57823.09 26.70
22 Nov 2021 111.10 111.70 105.80 107.35 -2.85% 32273044 35077.79 32.36
18 Nov 2021 113.80 114.55 110.00 110.50 -2.77% 25723110 28710.38 38.65
17 Nov 2021 114.00 115.45 113.10 113.65 -0.79% 17789072 20342.90 33.04
16 Nov 2021 115.90 116.80 114.05 114.55 -0.78% 22417892 25875.23 37.93
15 Nov 2021 118.00 118.45 115.00 115.45 -1.74% 17462859 20279.54 43.98
12 Nov 2021 118.00 118.90 115.55 117.50 0.43% 24442697 28596.16 37.16
11 Nov 2021 118.10 119.20 116.40 117.00 -0.81% 25749010 30363.68 36.08
10 Nov 2021 123.50 123.95 117.50 117.95 -4.38% 67831948 81335.57 38.93
09 Nov 2021 122.80 124.55 120.20 123.35 -1.04% 62396450 76001.74 21.07
08 Nov 2021 125.00 125.00 122.00 124.65 1.14% 40785175 50453.15 34.34
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Oct, 2021 113 116.7 112.2 115.95 33 209,000 0% INF%
04 Oct, 2021 117.15 122.1 115 121.55 87 427,500 4.83% 104.55% Fresh Long
05 Oct, 2021 119.2 121.95 119.2 120.6 26 579,500 -0.78% 35.56%
06 Oct, 2021 121.85 123 115.7 116.35 164 1,054,500 -3.52% 81.97% Fresh Short
07 Oct, 2021 116.05 118 116.05 117.05 3 1,026,000 0.6% -2.86%
08 Oct, 2021 117.45 117.45 117.45 117.45 1 1,016,500 0.34% -0.94%
11 Oct, 2021 116.95 116.95 116.95 116.95 1 1,007,000 -0.43% -0.95%
12 Oct, 2021 116.45 116.45 116.45 116.45 2 988,000 -0.43% -1.96%
13 Oct, 2021 117.75 123.05 117.75 123.05 9 902,500 5.67% -10.47% Short Covering
14 Oct, 2021 122.8 125 122.8 125 4 864,500 1.58% -4.6% Short Covering
18 Oct, 2021 128.1 133.25 126.5 130.75 144 1,330,000 4.6% 53.85% Fresh Long
19 Oct, 2021 132.45 132.45 123.3 125 157 1,748,000 -4.4% 31.43% Fresh Short
20 Oct, 2021 121.65 122.7 120.4 121.85 23 1,529,500 -2.52% -16.67% Long Unwinding
21 Oct, 2021 118.35 122.95 118.35 122.95 3 1,501,000 0.9% -1.94%
22 Oct, 2021 120.85 120.85 120.85 120.85 1 1,491,500 -1.71% -0.64% Long Unwinding
25 Oct, 2021 118.85 119 118.85 119 2 1,472,500 -1.53% -1.31% Long Unwinding
26 Oct, 2021 119 119.8 119 119.8 2 1,453,500 0.67% -1.32%
27 Oct, 2021 120.75 121.4 118.2 119.55 33 1,453,500 -0.21% 0%
28 Oct, 2021 116.75 117.65 113.6 114.8 351 2,983,000 -3.97% 105.23% Fresh Short
29 Oct, 2021 115 116.2 112.25 114.4 375 3,652,750 -0.35% 22.45%
01 Nov, 2021 121.9 127.5 121.4 122.75 1206 4,864,000 7.3% 33.16% Fresh Long
02 Nov, 2021 123.8 123.8 119.5 119.7 661 5,780,750 -2.48% 18.85% Fresh Short
03 Nov, 2021 119.95 121 118 119.25 288 5,681,000 -0.38% -1.79%
08 Nov, 2021 122.05 122.15 119.25 121.9 534 6,493,250 2.22% 14.49% Fresh Long
09 Nov, 2021 122.55 126 121 124.85 667 7,234,250 2.42% 11.41% Fresh Long
10 Nov, 2021 123.55 124.2 118.45 118.85 1901 10,972,500 -4.81% 51.67% Fresh Short
11 Nov, 2021 118.95 120.7 117.45 118.1 66 10,659,000 -0.63% -3.03%
12 Nov, 2021 118.2 118.3 116.9 118 8 10,621,000 -0.08% -0.36%
15 Nov, 2021 117 117.45 116.05 116.65 18 10,535,500 -1.14% -0.82% Long Unwinding
16 Nov, 2021 116 117.4 116 116.6 9 10,492,750 -0.04% -0.41%
17 Nov, 2021 114.35 115.75 114.35 114.4 12 10,435,750 -1.89% -0.55% Long Unwinding
18 Nov, 2021 113.9 114 111.1 111.45 23 10,326,500 -2.58% -1.07% Long Unwinding
22 Nov, 2021 110.1 111.4 106.7 107.75 240 10,545,000 -3.32% 2.12% Fresh Short
23 Nov, 2021 107.4 114.15 107.4 111.55 28034 99,279,750 3.53% 841.49% Fresh Long
24 Nov, 2021 112.4 113.15 110.35 111.05 8798 117,766,750 -0.45% 18.62%
25 Nov, 2021 111.7 112.15 108.8 110.4 11815 144,010,500 -0.59% 22.28%
26 Nov, 2021 110.1 110.1 103.5 103.9 8904 141,151,000 -5.89% -2.07% Long Unwinding
29 Nov, 2021 104.3 106.3 100.8 102.95 6166 140,989,500 -0.91% -0.11%
30 Nov, 2021 103.6 105.6 99.75 100.45 7034 143,516,500 -2.43% 1.79% Fresh Short
01 Dec, 2021 103.1 103.5 100.45 103.05 5257 144,514,000 2.59% 0.7% Fresh Long
02 Dec, 2021 103.25 105.3 102.05 105.05 6160 147,796,250 1.94% 2.27% Fresh Long
03 Dec, 2021 105 106.75 103.75 104.4 6282 148,404,250 -0.62% 0.41%
06 Dec, 2021 105 107 102.5 103.25 5972 150,613,000 -1.1% 1.49% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.1 0.2 0.1 0.1 0 90,250
4,750 0 25 80.00 0.2 0.25 0.15 0.2 23,750 413,25087
82.50 0.15 0.15 0.15 0.15 -9,500 76,000
85.00 0.45 0.45 0.2 0.4 118,750 722,000
87.50 0.35 0.55 0.35 0.5 95,000 304,000
52,250 0 17 17 13.5 14.15 90.00 0.7 0.85 0.4 0.75 -76,000 3,025,75057.91
92.50 1 1.2 0.65 1.15 -28,500 308,750
85,500 9,500 11.2 11.2 10.7 10.7 95.00 1.4 1.85 1 1.7 209,000 2,123,25024.83
4,750 0 11.7 97.50 1.8 2.65 1.4 2.45 47,500 465,50098
2,009,250 118,750 7.1 9 6.3 6.7 100.00 3.05 3.65 2 3.35 57,000 4,099,2502.04
707,750 118,750 5.9 7.25 5.1 5.5 102.50 4.15 4.85 2.9 4.65 38,000 522,5000.74
7,262,750 551,000 5 5.9 4.15 4.4 105.00 5.35 6.45 3.9 6.1 242,250 2,835,7500.39
1,577,000 218,500 3.5 4.7 3.3 3.45 107.50 5.65 6.9 5.15 6.9 19,000 394,2500.25
9,680,500 1,249,250 3.05 3.7 2.5 2.75 110.00 8.35 9.8 6.75 9 47,500 2,123,2500.22
1,216,000 9,500 2.2 2.75 1.95 2.05 112.50 10 11.25 8.15 11.25 -4,750 365,7500.3
5,258,250 342,000 1.6 2.05 1.5 1.6 115.00 12.25 13.8 10.65 13.3 80,750 1,467,7500.28
1,049,750 85,500 1.25 1.55 1.1 1.2 117.50 13.3 14.2 13.3 14.2 4,750 128,2500.12
9,091,500 684,000 0.95 1.15 0.85 0.9 120.00 16.35 18 14.35 18 9,500 2,080,5000.23
494,000 47,500 0.8 0.9 0.7 0.75 122.50 12.95 0 23,7500.05
3,049,500 28,500 0.6 0.7 0.55 0.55 125.00 21 21 19.35 21 9,500 992,7500.33
304,000 9,500 0.55 0.55 0.45 0.45 127.50no data
3,842,750 -61,750 0.45 0.55 0.35 0.4 130.00 25.6 27 25.6 27 9,500 1,140,0000.3
517,750 9,500 0.35 0.35 0.25 0.3 135.00 30.4 30.4 30.4 30.4 4,750 218,5000.42
19,000 0 0.2 137.50no data
1,339,500 66,500 0.25 0.25 0.2 0.25 140.00 34.65 34.65 34.65 34.65 0 850,2500.63
4,750 0 0.4 145.00no data
1,140,000 4,750 0.2 0.25 0.2 0.2 150.00 43.8 0 47,5000.04
9,500 0 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.2 0.2 0.1 0.1 4,750 90,250
4,750 4,750 25 25 25 25 80.00 0.25 0.3 0.15 0.2 38,000 389,50082
82.50 0.4 0 85,500
85.00 0.45 0.45 0.3 0.35 -14,250 603,250
87.50 0.45 0.45 0.45 0.45 4,750 209,000
52,250 19,000 16.15 17.1 15.75 15.75 90.00 0.7 0.8 0.5 0.7 -14,250 3,101,75059.36
92.50 0.95 1.05 0.8 1 52,250 337,250
76,000 -4,750 11.95 11.95 11.65 11.65 95.00 1.65 1.65 1.1 1.55 99,750 1,914,25025.19
4,750 0 11.7 97.50 2.1 2.25 1.6 2.15 57,000 418,00088
1,890,500 -52,250 7.85 8.9 7 7.45 100.00 3 3.15 2.25 3 128,250 4,042,2502.14
589,000 28,500 6.5 7.25 5.7 6 102.50 4.15 4.25 3.15 4.05 38,000 484,5000.82
6,711,750 522,500 5.2 5.9 4.55 4.9 105.00 5.3 5.7 4.15 5.35 593,750 2,593,5000.39
1,358,500 289,750 4.05 4.65 3.65 3.85 107.50 6.05 6.95 5.7 6.95 42,750 375,2500.28
8,431,250 446,500 3.25 3.65 2.8 3 110.00 7.45 8.6 6.9 8.6 52,250 2,075,7500.25
1,206,500 85,500 2.45 2.75 2.1 2.25 112.50 9.25 10.2 8.65 10.15 4,750 370,5000.31
4,916,250 242,250 1.8 2.1 1.55 1.7 115.00 11.45 12.1 10.45 12 28,500 1,387,0000.28
964,250 85,500 1.5 1.55 1.2 1.25 117.50 13.4 13.4 12.9 12.9 -4,750 123,5000.13
8,407,500 707,750 0.9 1.2 0.75 1 120.00 15.9 16.3 14.4 16.3 23,750 2,071,0000.25
446,500 28,500 0.9 0.9 0.75 0.8 122.50 12.95 0 23,7500.05
3,021,000 71,250 0.7 0.75 0.55 0.6 125.00 19.7 21 19.45 21 33,250 983,2500.33
294,500 61,750 0.5 0.6 0.45 0.5 127.50no data
3,904,500 275,500 0.5 0.55 0.4 0.5 130.00 25.75 26.3 25.6 26.3 0 1,130,5000.29
508,250 14,250 0.4 0.4 0.3 0.35 135.00 30.1 30.1 30.1 30.1 4,750 213,7500.42
19,000 0 0.2 137.50no data
1,273,000 42,750 0.2 0.3 0.2 0.25 140.00 35.7 36.05 35.7 36.05 0 850,2500.67
4,750 0 0.4 145.00no data
1,135,250 104,500 0.25 0.25 0.2 0.2 150.00 43.8 0 47,5000.04
9,500 0 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.25 0.25 0.2 0.2 4,750 85,500
80.00 0.3 0.35 0.25 0.25 -33,250 351,500
82.50 0.4 0.4 0.4 0.4 0 85,500
85.00 0.6 0.6 0.4 0.4 -38,000 617,500
87.50 0.8 0.8 0.35 0.45 -4,750 204,250
33,250 0 13.5 15.55 13.5 15.55 90.00 1.15 1.2 0.7 0.7 242,250 3,116,00093.71
92.50 1.35 1.65 1.15 1.15 0 285,000
80,750 14,250 11.25 11.35 10.85 11.35 95.00 2.35 2.4 1.45 1.5 -71,250 1,814,50022.47
4,750 0 11.7 97.50 3.2 3.25 2 2.05 33,250 361,00076
1,942,750 -57,000 6.7 8.15 6.5 8 100.00 4.3 4.35 2.7 2.85 19,000 3,914,0002.01
560,500 -161,500 5.5 6.75 5.3 6.5 102.50 5.65 5.65 3.8 3.9 -19,000 446,5000.8
6,189,250 -261,250 4.65 5.5 4.3 5.25 105.00 6.55 7.1 4.95 5.15 14,250 1,999,7500.32
1,068,750 23,750 3.6 4.35 3.45 4.15 107.50 8.6 8.6 8.45 8.45 0 332,5000.31
7,984,750 33,250 3.05 3.4 2.7 3.25 110.00 10.2 10.2 8 8.2 61,750 2,023,5000.25
1,121,000 38,000 2.35 2.65 2.1 2.45 112.50 11.5 11.5 9.75 9.75 4,750 365,7500.33
4,674,000 90,250 2.45 2.45 1.6 1.9 115.00 15.15 15.15 12.15 12.15 -4,750 1,358,5000.29
878,750 104,500 2.2 2.2 1.25 1.45 117.50 14.55 0 128,2500.15
7,699,750 522,500 1.1 1.15 0.95 1.1 120.00 16.75 18.2 16.4 16.4 -9,500 2,047,2500.27
418,000 42,750 0.9 0.9 0.8 0.8 122.50 12.95 0 23,7500.06
2,949,750 -66,500 0.65 0.75 0.6 0.65 125.00 22.45 22.45 21.45 21.45 9,500 950,0000.32
232,750 57,000 0.65 0.65 0.5 0.6 127.50no data
3,629,000 199,500 0.55 0.55 0.45 0.5 130.00 27.55 27.55 27.55 27.55 4,750 1,130,5000.31
494,000 0 0.35 0.4 0.35 0.35 135.00 29.8 0 209,0000.42
19,000 0 0.2 137.50no data
1,230,250 57,000 0.3 0.3 0.25 0.25 140.00 35.45 0 850,2500.69
4,750 0 0.4 145.00no data
1,030,750 9,500 0.25 0.25 0.2 0.25 150.00 43.8 0 47,5000.05
9,500 0 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.3 0.3 0.25 0.25 14,250 80,750
80.00 0.45 0.6 0.3 0.35 80,750 384,750
82.50 0.65 0.65 0.4 0.4 47,500 85,500
85.00 1 1.15 0.5 0.6 104,500 655,500
87.50 1.45 1.45 0.75 0.8 9,500 209,000
33,250 9,500 13.7 14.4 12.65 13.7 90.00 2 2 1.05 1.1 793,250 2,873,75086.43
92.50 2.1 2.45 1.55 1.6 128,250 285,000
66,500 33,250 9.55 10.5 9.1 10.4 95.00 2.7 3.2 2.05 2.2 251,750 1,885,75028.36
4,750 0 11.7 97.50 3.65 4.05 2.9 3 23,750 327,75069
1,999,750 228,000 6.6 7.35 5.85 7.05 100.00 4.7 5.4 3.75 4 -33,250 3,895,0001.95
722,000 47,500 6.5 6.5 4.9 5.8 102.50 6 6.65 5 5.25 99,750 465,5000.64
6,450,500 532,000 4.5 4.95 3.9 4.75 105.00 7.4 8.05 6.4 6.55 19,000 1,985,5000.31
1,045,000 42,750 3.75 3.95 3.1 3.8 107.50 9.2 9.2 7.85 7.85 -9,500 332,5000.32
7,951,500 408,500 3 3.2 2.4 3 110.00 10.85 11.65 10.2 10.7 -28,500 1,961,7500.25
1,083,000 -38,000 2.3 2.5 1.9 2.35 112.50 12.95 13 12.95 13 -14,250 361,0000.33
4,583,750 142,500 1.65 1.95 1.5 1.8 115.00 14.65 15.15 14.25 14.25 14,250 1,363,2500.3
774,250 4,750 1.5 1.5 1.25 1.4 117.50 14.55 0 128,2500.17
7,177,250 684,000 1.2 1.25 0.95 1.1 120.00 19.2 19.75 18.5 18.5 -28,500 2,056,7500.29
375,250 9,500 1 1 0.9 1 122.50 12.95 0 23,7500.06
3,016,250 161,500 0.85 0.9 0.6 0.75 125.00 23.25 24.2 23.25 24.2 9,500 940,5000.31
175,750 14,250 0.75 0.75 0.6 0.6 127.50no data
3,429,500 71,250 0.6 0.65 0.45 0.55 130.00 28.15 29.05 28 28 -9,500 1,125,7500.33
494,000 19,000 0.4 0.4 0.35 0.35 135.00 29.8 0 209,0000.42
19,000 0 0.2 137.50no data
1,173,250 104,500 0.3 0.3 0.25 0.3 140.00 35.45 0 850,2500.72
4,750 0 0.4 145.00no data
1,021,250 -23,750 0.2 0.25 0.2 0.25 150.00 43.8 0 47,5000.05
9,500 0 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.25 0.4 0.15 0.35 38,000 66,500
80.00 0.4 0.65 0.3 0.6 85,500 304,000
82.50 0.65 0.85 0.65 0.75 33,250 38,000
85.00 0.65 1.2 0.5 1.1 213,750 551,000
87.50 0.75 1.55 0.75 1.45 0 199,500
23,750 19,000 15.05 15.5 12 12 90.00 1 2.15 1 2 532,000 2,080,50087.6
92.50 1.6 2.75 1.5 2.65 -33,250 156,750
33,250 23,750 12.45 12.45 8.8 8.8 95.00 2.35 3.7 1.95 3.45 133,000 1,634,00049.14
4,750 0 11.7 97.50 2.7 4.75 2.65 4.45 156,750 304,00064
1,771,750 707,750 8.25 9.05 5.75 6.05 100.00 3.9 5.95 3.4 5.55 622,250 3,928,2502.22
674,500 384,750 7.45 7.5 4.75 5.05 102.50 5.05 7.25 4.5 6.95 66,500 365,7500.54
5,918,500 1,040,250 6.15 6.4 3.9 4.1 105.00 6.3 9 5.7 8.45 294,500 1,966,5000.33
1,002,250 223,250 4.75 5.15 3.1 3.35 107.50 7.35 10.45 7.1 10.45 61,750 342,0000.34
7,543,000 636,500 3.75 4.1 2.5 2.65 110.00 9.25 12.5 8.5 12.3 14,250 1,990,2500.26
1,121,000 33,250 3 3.2 1.95 2.1 112.50 13.2 0 375,2500.33
4,441,250 380,000 2.45 2.55 1.55 1.65 115.00 12.65 16.6 12 16.6 0 1,349,0000.3
769,500 9,500 1.9 2.05 1.25 1.35 117.50 14.55 14.55 14.55 14.55 4,750 128,2500.17
6,493,250 812,250 1.45 1.65 1.05 1.1 120.00 16.85 20.6 16.35 20.5 -4,750 2,085,2500.32
365,750 14,250 1.3 1.45 0.85 0.9 122.50 12.95 0 23,7500.06
2,854,750 133,000 1 1.1 0.7 0.8 125.00 22 23.9 22 23.9 9,500 931,0000.33
161,500 0 0.75 0.75 0.75 0.75 127.50no data
3,358,250 80,750 0.65 0.75 0.5 0.55 130.00 26.15 26.2 25.25 26.2 9,500 1,135,2500.34
475,000 9,500 0.5 0.55 0.4 0.4 135.00 29.8 0 209,0000.44
19,000 0 0.2 137.50no data
1,068,750 14,250 0.4 0.45 0.3 0.3 140.00 35 35.45 34.7 35.45 9,500 850,2500.8
4,750 0 0.4 145.00no data
1,045,000 9,500 0.25 0.3 0.2 0.2 150.00 43.8 0 47,5000.05
9,500 0 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.55 0.55 0.3 0.45 14,250 28,500
80.00 0.55 0.65 0.35 0.45 180,500 218,500
82.50 0.45 0.45 0.45 0.45 4,750 4,750
85.00 0.95 1 0.6 0.75 166,250 337,250
87.50 1 1.2 1 1.05 4,750 199,500
4,750 0 16.7 16.7 14.5 14.5 90.00 1.45 1.85 1.05 1.45 190,000 1,548,500326
92.50 1.6 2.1 1.5 2 152,000 190,000
9,500 9,500 11.2 11.2 11.1 11.1 95.00 2.45 3.1 2 2.75 180,500 1,501,000158
4,750 4,750 11.7 11.7 11.7 11.7 97.50 3.5 4.05 2.65 3.55 66,500 147,25031
1,064,000 209,000 8 10.05 6.1 7.65 100.00 3.9 5.25 3.4 4.55 384,750 3,306,0003.11
289,750 247,000 5.65 8.5 5.45 6.35 102.50 4.95 7.4 4.4 5.8 99,750 299,2501.03
4,878,250 3,633,750 5.4 7.25 4 5.3 105.00 7.05 8 5.55 7.2 394,250 1,672,0000.34
779,000 365,750 4.4 5.95 3.15 4.3 107.50 9.45 9.45 6.9 8.8 28,500 280,2500.36
6,906,500 688,750 3.5 4.9 2.4 3.4 110.00 10.4 11.05 8.3 10.4 33,250 1,976,0000.29
1,087,750 118,750 2.3 3.95 1.95 2.7 112.50 13.2 13.2 13.2 13.2 0 375,2500.34
4,061,250 669,750 2.3 3.2 1.45 2.15 115.00 15 15.05 11.9 14.1 -4,750 1,349,0000.33
760,000 118,750 1.95 2.55 0.6 1.7 117.50 16.2 16.2 15.4 15.4 9,500 123,5000.16
5,681,000 133,000 1.45 2.1 0.9 1.4 120.00 18.4 18.85 15.75 17.5 19,000 2,090,0000.37
351,500 104,500 0.95 1.7 0.9 1.15 122.50 12.95 0 23,7500.07
2,721,750 213,750 0.7 1.4 0.6 0.95 125.00 20.7 20.75 20.7 20.75 4,750 921,5000.34
161,500 142,500 0.9 0.95 0.9 0.95 127.50no data
3,277,500 237,500 0.65 0.95 0.45 0.65 130.00 26.45 27.35 25.45 27.35 23,750 1,125,7500.34
465,500 80,750 0.3 0.65 0.3 0.45 135.00 29.8 0 209,0000.45
19,000 0 0.2 0.2 0.2 0.2 137.50no data
1,054,500 0 0.35 0.5 0.3 0.35 140.00 34.5 36.85 34.5 36.85 0 840,7500.8
4,750 0 0.4 145.00no data
1,035,500 76,000 0.25 0.35 0.25 0.3 150.00 43.8 0 47,5000.05
9,500 0 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
75.00 0.2 0.25 0.2 0.25 14,250 14,250
80.00 0.35 0.55 0.35 0.5 33,250 38,000
85.00 0.5 0.8 0.4 0.8 171,000 171,000
87.50 1.05 1.05 0.9 1 190,000 194,750
4,750 4,750 15.6 15.6 15.6 15.6 90.00 0.55 1.45 0.5 1.4 1,140,000 1,358,500286
92.50 1.2 1.9 1.2 1.85 38,000 38,000
95.00 1 2.55 0.9 2.4 755,250 1,320,500
97.50 1.6 3.25 1.6 3.15 71,250 80,750
855,000 -308,750 7.35 10.6 7.3 8 100.00 1.95 4.25 1.75 4.05 584,250 2,921,2503.42
42,750 42,750 7.6 8.3 6.45 6.55 102.50 2.7 5.35 2.6 5.15 133,000 199,5004.67
1,244,500 1,078,250 7.4 7.4 5.15 5.4 105.00 3.7 6.7 3.35 6.45 361,000 1,277,7501.03
413,250 323,000 5.65 5.85 4.15 4.4 107.50 4.55 8.05 4.5 7.9 99,750 251,7500.61
6,217,750 1,600,750 5.45 5.45 3.35 3.5 110.00 6 9.7 5.75 9.55 -266,000 1,942,7500.31
969,000 237,500 4.05 4.1 2.65 2.8 112.50 8.9 11.3 8.85 11.3 9,500 375,2500.39
3,391,500 308,750 3.65 3.65 2.1 2.25 115.00 9.6 13.5 9.6 13.35 23,750 1,353,7500.4
641,250 85,500 2.5 2.55 1.7 1.8 117.50 13.1 15 13.1 15 0 114,0000.18
5,548,000 612,750 2.25 2.25 1.35 1.45 120.00 10 17.4 10 17.3 57,000 2,071,0000.37
247,000 118,750 1.6 1.6 1.15 1.2 122.50 12.95 0 23,7500.1
2,508,000 627,000 1.35 1.35 0.9 1 125.00 17.85 21.85 17.85 21.85 23,750 916,7500.37
19,000 19,000 0.9 0.95 0.9 0.9 127.50no data
3,040,000 346,750 0.75 0.85 0.6 0.65 130.00 23.55 25.4 23.55 25.4 -9,500 1,102,0000.36
384,750 -9,500 0.45 0.6 0.45 0.5 135.00 28.6 29.8 28.6 29.8 -4,750 209,0000.54
19,000 19,000 1.55 1.65 0.4 0.6 137.50no data
1,054,500 304,000 0.4 0.4 0.3 0.4 140.00 33.75 35.9 33.75 35.55 104,500 840,7500.8
4,750 0 0.4 145.00no data
959,500 194,750 0.35 0.35 0.25 0.3 150.00 44 44 43.8 43.8 33,250 47,5000.05
9,500 9,500 0.5 0.5 0.3 0.3 160.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
80.00 0.5 0.5 0.5 0.5 4,750 4,750
87.50 0.4 0 4,750
90.00 0.65 0.65 0.5 0.55 152,000 218,500
95.00 1 1.25 0.8 0.95 180,500 565,250
97.50 1.2 1.2 1.15 1.15 9,500 9,500
1,163,750 285,000 12.5 13.9 10.9 12.25 100.00 1.7 2.3 1.55 1.65 593,750 2,337,0002.01
102.50 2.55 2.55 2.1 2.25 61,750 66,500
166,250 133,000 9.2 9.2 7.7 8.6 105.00 3 3.75 2.8 3 199,500 916,7505.51
90,250 19,000 6.4 7.2 6.3 6.6 107.50 3.65 4.8 3.65 3.9 147,250 152,0001.68
4,617,000 1,724,250 6.05 6.5 5 5.65 110.00 5 6.15 4.55 5.1 798,000 2,208,7500.48
731,500 251,750 4.7 5.2 4 4.5 112.50 6.05 7.4 6.05 6.5 223,250 365,7500.5
3,082,750 888,250 3.6 4.1 3.15 3.55 115.00 7.25 9.15 7.25 8.05 218,500 1,330,0000.43
555,750 365,750 3.2 3.2 2.5 2.75 117.50 10.2 10.2 10 10 109,250 114,0000.21
4,935,250 817,000 2.35 2.55 1.95 2.2 120.00 10.65 12.75 10.65 11.55 593,750 2,014,0000.41
128,250 57,000 1.85 1.85 1.6 1.75 122.50 12.95 0 23,7500.19
1,881,000 536,750 1.55 1.55 1.2 1.4 125.00 16.65 16.65 15.3 15.85 242,250 893,0000.47
2,693,250 342,000 1 1 0.8 0.95 130.00 20.6 20.6 19.9 20.2 71,250 1,111,5000.41
394,250 47,500 0.65 0.7 0.55 0.7 135.00 24.75 24.75 24.75 24.75 9,500 213,7500.54
750,500 180,500 0.45 0.5 0.3 0.45 140.00 29.35 31 28.4 28.4 384,750 736,2500.98
4,750 0 0.4 145.00no data
764,750 90,250 0.35 0.4 0.3 0.35 150.00 37.5 0 14,2500.02
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.4 0 4,750
90.00 0.6 0.7 0.55 0.7 38,000 66,500
95.00 0.85 1.1 0.8 1.1 356,250 384,750
878,750 741,000 13.1 14.6 12.75 12.9 100.00 1.7 2 1.45 1.85 693,500 1,743,2501.98
102.50 1.7 0 4,750
33,250 23,750 8.8 10.2 8.8 9.1 105.00 2.45 3.25 2.45 3.05 375,250 717,25021.57
71,250 4,750 7.6 7.85 7.45 7.5 107.50 2.75 0 4,7500.07
2,892,750 389,500 6.4 7.15 5.7 6.05 110.00 4.35 5.35 3.95 5.05 313,500 1,410,7500.49
479,750 118,750 4.85 5.65 4.5 4.75 112.50 5.55 6.4 5.2 6.15 90,250 142,5000.3
2,194,500 589,000 3.8 4.5 3.5 3.8 115.00 6.85 7.9 6.35 7.55 346,750 1,111,5000.51
190,000 142,500 2.95 3.6 2.45 3.05 117.50 9.1 0 4,7500.03
4,118,250 1,201,750 2.45 2.85 2.2 2.35 120.00 10.4 11.5 9.9 11.3 156,750 1,420,2500.34
71,250 71,250 1.8 1.95 1.75 1.8 122.50 12.95 12.95 12.95 12.95 4,750 23,7500.33
1,344,250 304,000 1.5 1.8 1.35 1.45 125.00 14.9 15.2 13.55 15.2 80,750 650,7500.48
2,351,250 774,250 1.1 1.2 0.85 0.9 130.00 19.35 19.35 18.15 18.6 294,500 1,040,2500.44
346,750 42,750 0.7 0.85 0.6 0.65 135.00 22.4 23.3 22.4 23.3 9,500 204,2500.59
570,000 185,250 0.5 0.7 0.5 0.55 140.00 28.5 28.5 28.3 28.3 9,500 351,5000.62
4,750 0 0.4 145.00no data
674,500 123,500 0.45 0.5 0.35 0.4 150.00 37.5 0 14,2500.02
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
87.50 0.4 0.4 0.4 0.4 4,750 4,750
90.00 0.5 0.65 0.5 0.5 28,500 28,500
95.00 0.85 0.9 0.85 0.9 28,500 28,500
137,750 133,000 14.35 14.65 12.9 13.1 100.00 1.4 1.7 1.15 1.6 869,250 1,049,7507.62
102.50 1.7 1.7 1.7 1.7 4,750 4,750
9,500 9,500 10 10.3 9.25 9.3 105.00 2.5 2.85 2.1 2.7 342,000 342,00036
66,500 66,500 8.5 8.5 7.3 7.7 107.50 2.75 2.75 2.75 2.75 4,750 4,7500.07
2,503,250 2,484,250 6.85 7.5 5.35 6.2 110.00 6.65 6.65 3.6 4.65 883,500 1,097,2500.44
361,000 361,000 5.7 6.2 4.65 4.9 112.50 4.9 5.35 4.8 5.05 52,250 52,2500.14
1,605,500 1,600,750 5 5 3.45 3.8 115.00 7.8 7.8 5.8 7.2 389,500 764,7500.48
47,500 47,500 3 3.5 2.9 2.95 117.50 9.1 9.1 9.1 9.1 0 4,7500.1
2,916,500 2,313,250 2.85 3.25 2.05 2.25 120.00 11.25 11.4 9 10.45 736,250 1,263,5000.43
122.50 12 12 12 12 19,000 19,000
1,040,250 869,250 1.6 2.2 1.2 1.45 125.00 15.2 15.2 12.95 14.75 536,750 570,0000.55
1,577,000 1,244,500 1.45 1.75 0.7 1 130.00 17.35 20.5 17.05 19.2 726,750 745,7500.47
304,000 294,500 0.4 1.05 0.25 0.55 135.00 23.5 23.6 21.5 23.45 185,250 194,7500.64
384,750 218,500 1.15 1.3 0.35 0.45 140.00 27 28.75 26.5 28.5 342,000 342,0000.89
4,750 0 0.4 0.55 0.4 0.4 145.00no data
551,000 356,250 0.9 0.9 0.35 0.4 150.00 38.05 38.05 37.5 37.5 14,250 14,2500.03
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.3 0 180,50038
19,000 0 13.75 110.00 6.3 6.3 6.3 6.3 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
603,250 0 2.1 2.1 2.1 2.1 120.00 9 0 527,2500.87
171,000 0 6.35 125.00 11.9 0 33,2500.19
332,500 0 1.1 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
194,750 0 1.05 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.3 0 180,50038
19,000 0 13.75 110.00 3.8 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
603,250 -9,500 3.2 3.2 2 2 120.00 9 0 527,2500.87
171,000 0 6.35 125.00 11.9 0 33,2500.19
332,500 -4,750 1.1 1.1 1.1 1.1 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
194,750 0 1.05 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.3 0 180,50038
19,000 0 13.75 110.00 3.8 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
612,750 -9,500 5.4 5.4 5 5 120.00 9 0 527,2500.86
171,000 0 6.35 125.00 11.9 0 33,2500.19
337,250 0 5.05 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
194,750 0 1.05 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.3 0 180,50038
19,000 0 13.75 110.00 3.8 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
622,250 0 6.7 120.00 9 0 527,2500.85
171,000 0 6.35 125.00 11.9 0 33,2500.19
337,250 0 5.05 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
194,750 -19,000 1.25 1.25 0.55 1.05 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.45 1.45 1.3 1.3 -9,500 180,50038
19,000 0 13.75 110.00 3.8 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
622,250 0 6.7 120.00 9 0 527,2500.85
171,000 0 6.35 125.00 11.9 0 33,2500.19
337,250 0 5.05 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
213,750 0 2 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.4 0 190,00040
19,000 0 13.75 110.00 3.8 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
622,250 -4,750 6.7 6.7 6.7 6.7 120.00 9 9 9 9 -4,750 527,2500.85
171,000 0 6.35 125.00 11.9 0 33,2500.19
337,250 0 5.05 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
213,750 0 2 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 0 23.85 100.00 1.4 0 190,00040
19,000 0 13.75 110.00 3.8 0 213,75011.25
4,750 0 11.6 115.00 5.5 0 375,25079
117.50 7.25 0 4,750
627,000 0 8 120.00 9.05 0 532,0000.85
171,000 0 6.35 125.00 11.9 0 33,2500.19
337,250 0 5.05 130.00 14 0 19,0000.06
9,500 0 4 135.00 17.85 0 9,5001
166,250 0 3.15 140.00no data
4,750 0 3.05 145.00no data
213,750 -9,500 2 2 2 2 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,750 4,750 23.85 23.85 23.85 23.85 100.00 1 1.5 1 1.4 85,500 190,00040
19,000 19,000 14 14.05 13.2 13.75 110.00 3.4 3.8 3.25 3.8 142,500 213,75011.25
4,750 4,750 11.6 11.6 11.6 11.6 115.00 4.5 5.7 4.5 5.5 327,750 375,25079
117.50 7.25 7.25 7.25 7.25 4,750 4,750
627,000 432,250 10 10 7.7 8 120.00 7 9.25 6.2 9.05 361,000 532,0000.85
171,000 99,750 7.85 7.85 6.1 6.35 125.00 10.45 11.9 10.45 11.9 0 33,2500.19
337,250 156,750 6.25 6.5 4.7 5.05 130.00 14 0 19,0000.06
9,500 9,500 4.15 4.15 4 4 135.00 18 18 17.85 17.85 9,500 9,5001
166,250 123,500 3.55 4 3.15 3.15 140.00no data
4,750 4,750 3.05 3.05 3.05 3.05 145.00no data
223,250 118,750 2.75 2.85 2.25 2.35 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.1 1.1 0.9 0.9 33,250 104,500
110.00 2.9 2.9 2.65 2.65 57,000 71,250
115.00 5.45 5.45 4 4.2 47,500 47,500
194,750 118,750 8.9 12.1 8.55 11.35 120.00 7.65 7.65 5.9 6.15 118,750 171,0000.88
71,250 19,000 7.2 8 7 8 125.00 10.25 10.25 10.1 10.2 9,500 33,2500.47
180,500 90,250 5.1 7.5 5.05 6.95 130.00 14 0 19,0000.11
42,750 23,750 3.5 3.95 3.05 3.95 140.00no data
104,500 52,250 2.9 3 2.3 2.7 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.35 0 71,250
110.00 4 0 14,250
76,000 28,500 9.6 10 9.15 9.35 120.00 9 9 7 7 23,750 52,2500.69
52,250 9,500 6.95 7.3 6.9 7.2 125.00 10.65 0 23,7500.45
90,250 23,750 5.6 6 5.15 5.9 130.00 14 0 19,0000.21
19,000 9,500 3.8 3.8 3.75 3.75 140.00no data
52,250 33,250 2.85 3.15 2.4 2.4 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.95 1.95 1.6 1.6 9,500 61,750
23,750 4,750 10.25 10.25 10.25 10.25 120.00 8.5 8.5 8.5 8.5 4,750 9,5000.4
38,000 19,000 8.1 8.1 7.25 7.3 125.00 10.65 0 23,7500.63
57,000 19,000 6.4 6.5 6 6 130.00 14 0 19,0000.33
9,500 4,750 4.85 4.85 4.85 4.85 140.00no data
4,750 0 4 150.00no data
4,750 0 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1.5 1.95 1.5 1.95 42,750 52,250
19,000 19,000 13 13 11.9 11.9 120.00 8.65 8.65 8.65 8.65 4,750 4,7500.25
19,000 19,000 10.75 10.95 9.2 9.85 125.00 8.65 10.65 8.65 10.65 23,750 23,7501.25
38,000 38,000 9.1 9.5 6.45 7.9 130.00 14 14 14 14 9,500 19,0000.5
4,750 4,750 4.85 4.85 4.85 4.85 140.00no data
4,750 4,750 4 4 4 4 150.00no data
4,750 4,750 5.8 5.8 3 3 162.50no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 2 3.95 2 3 9,500 9,500
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
130.00 12 12 12 12 9,500 9,500