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
04 Aug 2021 139.60 142.45 134.15 137.55 -1.11% 60973704 84403.20 21.72
03 Aug 2021 139.65 140.95 137.10 139.10 -0.29% 40356148 56064.70 23.85
02 Aug 2021 143.50 143.50 138.90 139.50 -1.80% 44235482 62198.55 25.59
30 Jul 2021 140.50 145.90 140.50 142.05 0.07% 83758559 119895.91 15.29
29 Jul 2021 135.25 143.35 134.30 141.95 6.05% 146823987 204637.98 26.22
28 Jul 2021 130.35 134.85 127.30 133.85 3.16% 75594059 99382.10 34.66
27 Jul 2021 131.00 132.05 128.25 129.75 0.12% 45361755 59222.47 35.84
26 Jul 2021 127.25 130.90 126.55 129.60 2.41% 62471280 80557.10 26.59
23 Jul 2021 127.10 131.00 126.00 126.55 0.32% 75791978 97564.62 28.30
22 Jul 2021 124.40 127.70 124.35 126.15 2.69% 68047287 85892.56 38.79
20 Jul 2021 126.50 126.70 120.80 122.85 -3.00% 46291709 56946.34 32.89
19 Jul 2021 125.90 129.30 124.65 126.65 -0.43% 55149617 70196.76 24.45
16 Jul 2021 127.40 128.45 126.30 127.20 0.83% 31731431 40405.16 38.76
15 Jul 2021 124.65 127.45 124.50 126.15 1.33% 38444821 48523.60 31.35
14 Jul 2021 125.80 126.45 124.10 124.50 -0.68% 15709364 19668.70 31.98
13 Jul 2021 125.60 127.25 124.30 125.35 0.40% 22303327 28019.01 34.34
12 Jul 2021 126.35 127.40 124.35 124.85 -0.16% 28310351 35689.23 37.21
09 Jul 2021 123.40 125.70 122.55 125.05 1.75% 36030640 44836.93 25.51
08 Jul 2021 129.00 129.20 122.50 122.90 -4.06% 44541931 55660.20 35.88
07 Jul 2021 123.10 129.70 121.75 128.10 4.06% 70266324 88815.22 22.15
06 Jul 2021 126.20 127.10 122.55 123.10 -1.99% 37735052 47072.60 22.48
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 128.65 128.65 120 121.2 150 1,254,000 0% INF%
31 May, 2021 121.95 127.2 119.5 126.85 89 1,453,500 4.66% 15.91% Fresh Long
01 Jun, 2021 125.95 125.95 120.25 122 188 1,197,000 -3.82% -27.27% Long Unwinding
02 Jun, 2021 122 122 122 122 33 883,500 0% -55%
03 Jun, 2021 0 0 0 122 0 883,500 0% 0%
04 Jun, 2021 119.7 119.7 115.1 115.1 3 855,000 -5.66% -3.45% Long Unwinding
07 Jun, 2021 124.4 124.4 124 124 2 836,000 7.73% -2.33% Short Covering
08 Jun, 2021 0 0 0 124 0 836,000 0% 0%
09 Jun, 2021 0 0 0 124 0 836,000 0% 0%
10 Jun, 2021 125.95 128.5 125.95 128.4 3 817,000 3.55% -2.38% Short Covering
11 Jun, 2021 132.35 136.8 130.75 136.15 414 2,717,000 6.04% 232.56% Fresh Long
14 Jun, 2021 135.45 139.55 131.35 137.75 305 2,337,000 1.18% -19.42% Short Covering
15 Jun, 2021 137.5 140.25 137.35 137.55 80 2,413,000 -0.15% 3.25%
16 Jun, 2021 137.7 138.15 131.45 131.65 86 2,489,000 -4.29% 3.15% Fresh Short
17 Jun, 2021 129.85 133.75 128 128.65 43 2,612,500 -2.28% 4.96% Fresh Short
18 Jun, 2021 130.05 130.05 119.8 124.65 295 4,066,000 -3.11% 55.64% Fresh Short
21 Jun, 2021 120.65 128.35 120.65 127.2 111 4,408,000 2.05% 8.41% Fresh Long
22 Jun, 2021 127.95 131.6 127 127.4 81 4,522,000 0.16% 2.59%
23 Jun, 2021 128.1 129.7 124.1 124.3 64 4,759,500 -2.43% 5.25% Fresh Short
24 Jun, 2021 124.55 126.5 124 125.15 84 5,168,000 0.68% 8.58%
25 Jun, 2021 130.35 132 128.55 131.6 471 6,840,000 5.15% 32.35% Fresh Long
28 Jun, 2021 131.7 134 130 133.45 558 8,873,000 1.41% 29.72% Fresh Long
29 Jun, 2021 132.55 134 129.3 130.2 200 9,215,000 -2.44% 3.85% Fresh Short
30 Jun, 2021 132 134.6 130.1 130.45 230 9,471,500 0.19% 2.78%
01 Jul, 2021 130.45 131.85 126.7 127.05 364 10,602,000 -2.61% 11.94% Fresh Short
02 Jul, 2021 126.3 127.75 123.95 124.3 283 11,077,000 -2.16% 4.48% Fresh Short
05 Jul, 2021 125.65 127.2 123.8 125.9 405 12,312,000 1.29% 11.15% Fresh Long
06 Jul, 2021 126 127.2 122.55 123 400 13,138,500 -2.3% 6.71% Fresh Short
07 Jul, 2021 123.4 129.6 121.8 128.5 796 15,162,000 4.47% 15.4% Fresh Long
08 Jul, 2021 127.9 127.9 122.15 122.25 25 14,924,500 -4.86% -1.62% Long Unwinding
09 Jul, 2021 122.4 125 122.4 125 5 14,877,000 2.25% -0.32% Short Covering
12 Jul, 2021 126.5 126.5 125 125 2 14,858,000 0% -0.13%
13 Jul, 2021 126 126 124.55 124.55 6 14,801,000 -0.36% -0.39%
14 Jul, 2021 124.6 124.6 123.35 124 5 14,753,500 -0.44% -0.32%
15 Jul, 2021 125 126 125 126 4 14,715,500 1.61% -0.26% Short Covering
16 Jul, 2021 127.7 127.7 126.1 126.85 16 14,563,500 0.67% -1.05%
19 Jul, 2021 125.5 128 124 124 11 14,487,500 -2.25% -0.53% Long Unwinding
20 Jul, 2021 122.1 122.75 118.05 122.5 22 14,335,500 -1.21% -1.07% Long Unwinding
22 Jul, 2021 125 128.25 125 126.75 10581 75,572,500 3.47% 427.17% Fresh Long
23 Jul, 2021 127.8 131.7 126.7 127.1 4244 91,285,500 0.28% 20.79%
26 Jul, 2021 126.8 131.6 126.8 130.15 6751 117,781,000 2.4% 29.02% Fresh Long
26 Jul, 2021 126.8 131.6 126.8 130.15 6751 117,781,000 0% 29.02%
27 Jul, 2021 131.65 132.3 128.55 129.8 378 114,370,500 -0.27% -3.07%
28 Jul, 2021 130.55 134.6 127.5 133.65 721 108,775,000 2.97% -5.42% Short Covering
29 Jul, 2021 135.5 143.9 134.7 142.5 19250 159,353,000 6.62% 46.5% Fresh Long
30 Jul, 2021 140.65 146.5 140.2 142.55 10838 164,606,500 0.04% 3.3%
02 Aug, 2021 143.7 143.8 139.35 140.1 4698 164,920,000 -1.72% 0.19% Fresh Short
03 Aug, 2021 139 141.7 137.6 139.7 4602 166,098,000 -0.29% 0.71%
04 Aug, 2021 140.3 143.15 134.7 138.15 8646 167,124,000 -1.11% 0.62% Fresh Short
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.2 0.3 0.2 0.3 85,500 570,00060
190,000 0 33.5 110.00 0.3 0.5 0.3 0.45 38,000 636,5003.35
9,500 0 25.55 115.00 0.5 0.85 0.4 0.6 342,000 912,00096
342,000 -9,500 20.55 20.55 16.5 19.3 120.00 0.75 1.6 0.6 1.15 161,500 4,579,00013.39
541,500 -76,000 18 18.75 12.65 15.3 125.00 1.3 2.8 1.1 2 636,500 5,244,0009.68
4,379,500 0 12.6 14.95 9.3 11.55 130.00 2.3 4.5 1.9 3.3 114,000 6,061,0001.38
2,384,500 494,000 9.45 11.5 6.7 8.55 135.00 3.9 6.9 3.3 5.35 218,500 3,116,0001.31
10,374,000 2,517,500 6.85 8.35 4.8 6.3 140.00 6.85 10 5.15 7.9 199,500 5,814,0000.56
7,001,500 1,349,000 5.1 6.1 3.4 4.55 145.00 9.5 13.4 7.9 11.35 -95,000 1,197,0000.17
12,853,500 2,071,000 3.75 4.25 2.4 3.3 150.00 11.2 18 11.1 16 -95,000 532,0000.04
2,489,000 -95,000 2.6 2.95 1.7 2.3 155.00 15.05 0 9,5000
6,108,500 931,000 1.7 2 1.1 1.55 160.00 18 0 9,5000
2,356,000 275,500 1.1 1.35 0.8 1.1 165.00no data
1,624,500 104,500 0.85 0.9 0.55 0.8 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.2 0.25 0.15 0.25 -9,500 484,50051
190,000 0 33.5 110.00 0.4 0.45 0.3 0.4 47,500 598,5003.15
9,500 0 25.55 115.00 0.5 0.5 0.4 0.45 -9,500 570,00060
351,500 -9,500 21.85 21.85 20.75 20.75 120.00 0.9 1 0.65 0.8 408,500 4,417,50012.57
617,500 -9,500 15.15 16.95 14.8 16.55 125.00 1.5 1.8 1.2 1.5 484,500 4,607,5007.46
4,379,500 47,500 12.8 13.7 10.6 12.4 130.00 3 3.15 2.15 2.65 988,000 5,947,0001.36
1,890,500 247,000 9.15 10.2 7.85 9.15 135.00 4.75 5.05 3.65 4.4 304,000 2,897,5001.53
7,856,500 1,577,000 6.85 7.65 5.6 6.65 140.00 7.5 7.85 6 6.9 1,615,000 5,614,5000.71
5,652,500 779,000 5 5.5 4.05 4.8 145.00 10.25 11.2 8.9 10.15 19,000 1,292,0000.23
10,782,500 988,000 3.6 4 2.8 3.4 150.00 14.45 14.9 12.7 13.55 9,500 627,0000.06
2,584,000 199,500 2.55 2.7 1.95 2.35 155.00 15.05 0 9,5000
5,177,500 817,000 1.85 1.9 1.35 1.6 160.00 18 0 9,5000
2,080,500 47,500 1.2 1.3 0.9 1.1 165.00no data
1,520,000 199,500 0.85 0.9 0.6 0.75 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.3 0.35 0.2 0.25 85,500 494,00052
190,000 0 33.5 110.00 0.4 0.45 0.35 0.35 9,500 551,0002.9
9,500 0 25.55 115.00 0.55 0.55 0.4 0.5 114,000 579,50061
361,000 0 21.45 22.75 21.25 22.75 120.00 0.8 0.95 0.6 0.85 351,500 4,009,00011.11
627,000 -66,500 18 19.55 16.3 16.75 125.00 1.55 1.6 1.05 1.5 228,000 4,123,0006.58
4,332,000 190,000 15.05 15.05 12.5 13.1 130.00 2.4 2.9 1.95 2.8 807,500 4,959,0001.14
1,643,500 114,000 11.2 11.75 9.25 9.65 135.00 4 4.65 3.35 4.45 522,500 2,593,5001.58
6,279,500 1,216,000 9.3 9.3 6.7 7.1 140.00 5.55 7.25 5.4 6.95 475,000 3,999,5000.64
4,873,500 817,000 7.1 7.1 4.85 5.15 145.00 9.05 10.35 8.3 10.05 95,000 1,273,0000.26
9,794,500 845,500 4.75 4.95 3.5 3.7 150.00 12.65 13.85 11.75 13.65 76,000 617,5000.06
2,384,500 -323,000 3.35 3.5 2.5 2.65 155.00 15.05 0 9,5000
4,360,500 332,500 2.35 2.5 1.7 1.8 160.00 18 0 9,5000
2,033,000 304,000 1.55 1.8 1.15 1.2 165.00no data
1,320,500 627,000 1.25 1.25 0.75 0.8 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.45 0.45 0.3 0.3 76,000 408,50043
190,000 0 33.5 33.5 33.5 33.5 110.00 0.5 0.6 0.35 0.4 57,000 541,5002.85
9,500 0 25.55 115.00 0.75 0.8 0.45 0.5 -9,500 465,50049
361,000 0 22.8 24.8 22.5 24.4 120.00 1.05 1.2 0.7 0.85 598,500 3,657,50010.13
693,500 0 20.75 21.25 19.45 19.55 125.00 1.65 2 1.15 1.4 1,016,500 3,895,0005.62
4,142,000 779,000 15.95 18.75 14.4 15.05 130.00 3.15 3.45 2.1 2.4 826,500 4,151,5001
1,529,500 -209,000 10.55 15 10.55 11.4 135.00 4.6 5 3.3 3.85 85,500 2,071,0001.35
5,063,500 -408,500 7.75 11.7 7.75 8.55 140.00 8.15 8.15 5 5.95 494,000 3,524,5000.7
4,056,500 1,672,000 6.5 8.9 5.95 6.3 145.00 10.7 10.7 7.35 8.75 845,500 1,178,0000.29
8,949,000 1,900,000 4.5 6.65 4.35 4.55 150.00 12.1 12.9 10.2 11.95 209,000 541,5000.06
2,707,500 1,767,000 3.55 4.9 3.05 3.2 155.00 15.05 0 9,5000
4,028,000 1,073,500 2.3 3.65 2.15 2.25 160.00 18 18 18 18 9,500 9,5000
1,729,000 570,000 1.9 2.65 1.5 1.55 165.00no data
693,500 693,500 1.3 2 1.1 1.15 170.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.45 0.5 0.3 0.35 190,000 332,50035
190,000 171,000 30.85 31.5 30.85 31 110.00 0.75 0.75 0.35 0.5 95,000 484,5002.55
9,500 0 25.55 25.55 25.55 25.55 115.00 0.7 1 0.6 0.7 -9,500 475,00050
361,000 -323,000 17.4 24.65 16.25 23.25 120.00 1.35 1.45 0.9 1 836,000 3,059,0008.47
693,500 -978,500 14 20.6 12.2 19.05 125.00 2.5 2.7 1.4 1.7 1,292,000 2,878,5004.15
3,363,000 209,000 9.85 16.65 9.1 15.55 130.00 3.6 4.25 2.6 2.9 1,786,000 3,325,0000.99
1,738,500 503,500 7.25 12.95 6.65 12 135.00 7.9 7.9 4 4.4 1,852,500 1,985,5001.14
5,472,000 3,534,000 4.95 10 4.5 9.1 140.00 9.4 9.6 6 6.75 2,935,500 3,030,5000.55
2,384,500 2,052,000 3.7 7.6 3.3 6.75 145.00 12 12 8.7 9.45 304,000 332,5000.14
7,049,000 5,595,500 3.3 5.75 2.35 4.95 150.00 15.2 15.2 11.9 12.2 285,000 332,5000.05
940,500 912,000 1.7 4.15 1.7 3.6 155.00 15.05 15.05 15.05 15.05 9,500 9,5000.01
2,954,500 2,631,500 1.45 2.9 1.4 2.55 160.00no data
1,159,000 1,092,500 0.95 2.2 0.95 1.85 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.5 0 142,50015
19,000 0 18.1 110.00 0.8 0.8 0.8 0.8 0 389,50020.5
9,500 0 17.35 115.00 1.35 1.45 1 1 -76,000 484,50051
684,000 -28,500 12.15 14.7 12.15 14.7 120.00 1.7 2.5 1.25 1.65 -133,000 2,223,0003.25
1,672,000 -123,500 8.9 11.9 8.9 11.7 125.00 3.95 3.95 2.8 2.95 -95,000 1,586,5000.95
3,154,000 -332,500 2 8.85 2 8.3 130.00 5.65 5.65 4.1 4.5 -95,000 1,539,0000.49
1,235,000 -76,000 5.15 6.35 3.1 6 135.00 8.4 0 133,0000.11
1,938,000 -142,500 2.6 4.5 2.55 4.1 140.00 13 0 95,0000.05
332,500 -9,500 1.2 2.95 1.2 2.95 145.00 17.95 0 28,5000.09
1,453,500 -256,500 1 2.1 0.8 2.05 150.00 24 0 47,5000.03
28,500 0 1.4 155.00no data
323,000 -47,500 0.4 1.1 0.4 1.1 160.00no data
66,500 0 0.7 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.5 0 142,50015
19,000 0 18.1 110.00 0.6 0.6 0.45 0.45 -28,500 389,50020.5
9,500 0 17.35 115.00 1 1 1 1 -19,000 560,50059
712,500 -9,500 11 12.6 11 12.6 120.00 2 2.45 1.8 2.45 -57,000 2,356,0003.31
1,795,500 -38,000 9.55 10 8.2 8.2 125.00 3.5 4.35 3.25 4.35 -85,500 1,681,5000.94
3,486,500 -380,000 6.5 6.9 5.1 5.2 130.00 5.5 7.2 5.15 7.2 -47,500 1,634,0000.47
1,311,000 -85,500 4.75 4.8 2.65 3 135.00 8.05 8.4 8.05 8.4 -19,000 133,0000.1
2,080,500 -95,000 3.3 3.3 2.5 2.5 140.00 13 0 95,0000.05
342,000 0 2.3 145.00 17.95 0 28,5000.08
1,710,000 -85,500 1.15 1.15 0.95 1 150.00 24 0 47,5000.03
28,500 0 1.4 155.00no data
370,500 -19,000 0.85 0.85 0.8 0.8 160.00no data
66,500 0 0.7 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 0 31.5 100.00 0.5 0 142,50015
19,000 0 18.1 18.1 18.1 18.1 110.00 0.9 1 0.65 0.75 171,000 418,00022
9,500 -19,000 14.95 17.35 14.95 17.35 115.00 1.35 1.6 0.95 1.25 114,000 579,50061
722,000 -28,500 11.25 13.2 10.5 12.3 120.00 2.5 2.9 1.85 2.25 769,500 2,413,0003.34
1,833,500 902,500 7.85 10.25 7.5 9.35 125.00 4.5 5.05 3.5 4.1 617,500 1,767,0000.96
3,866,500 1,054,500 5.3 7.5 5.3 6.75 130.00 7 7.85 5.75 6.35 408,500 1,681,5000.43
1,396,500 342,000 4.3 5.3 3.8 4.9 135.00 10.3 10.3 9.15 9.35 47,500 152,0000.11
2,175,500 997,500 3 3.75 2.5 3.3 140.00 12 13.3 12 13 66,500 95,0000.04
342,000 218,500 1.9 2.65 1.9 2.3 145.00 18.45 18.45 17.95 17.95 19,000 28,5000.08
1,795,500 712,500 1.45 1.95 1.35 1.65 150.00 23.95 24 23.95 24 19,000 47,5000.03
28,500 9,500 1.25 1.4 1.25 1.4 155.00no data
389,500 161,500 0.95 1 0.75 0.85 160.00no data
66,500 9,500 0.65 0.7 0.65 0.7 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
9,500 9,500 31.5 31.5 31.5 31.5 100.00 0.6 0.6 0.5 0.5 114,000 142,50015
19,000 0 19 110.00 0.5 0.85 0.5 0.85 57,000 247,00013
28,500 28,500 14.8 14.8 13.6 13.6 115.00 1 1.6 0.9 1.55 133,000 465,50016.33
750,500 408,500 11 13.5 10 10.15 120.00 2.5 2.75 1.8 2.75 902,500 1,643,5002.19
931,000 380,000 7.8 10 6.85 7.2 125.00 4.25 5.1 3.35 4.95 465,500 1,149,5001.23
2,812,000 1,596,000 5.2 7.45 5 5.2 130.00 6.75 7.9 5.7 7.8 826,500 1,273,0000.45
1,054,500 560,500 4 5.45 3.4 3.65 135.00 10 11.1 10 11 47,500 104,5000.1
1,178,000 323,000 2.6 3.85 2.45 2.6 140.00 13.1 14.5 13.1 14.5 19,000 28,5000.02
123,500 57,000 2.8 2.8 1.8 1.9 145.00 17.6 17.6 17.6 17.6 9,500 9,5000.08
1,083,000 503,500 1.5 2.2 1.25 1.4 150.00 23 24.45 23 24.45 19,000 28,5000.03
19,000 19,000 1.2 1.4 1.2 1.4 155.00no data
228,000 228,000 1 1.2 1 1 160.00no data
57,000 38,000 0.6 0.7 0.6 0.7 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 0.6 0.6 0.6 0.6 19,000 28,500
19,000 19,000 19 19 19 19 110.00 1.35 1.35 0.75 0.8 152,000 190,00010
115.00 2.3 2.3 1.25 1.45 171,000 332,500
342,000 247,000 10.8 10.8 8.9 9.35 120.00 3.8 3.8 2.5 2.75 513,000 741,0002.17
551,000 408,500 7.75 8 6.15 6.7 125.00 5.9 6 4.7 4.95 522,500 684,0001.24
1,216,000 921,500 6.4 6.4 4.35 4.8 130.00 9 9 7.15 7.85 228,000 446,5000.37
494,000 275,500 4 4.25 3 3.3 135.00 11.75 11.75 10.65 11.4 47,500 57,0000.12
855,000 617,500 3.35 3.35 2.2 2.55 140.00 15 15 15 15 9,500 9,5000.01
66,500 38,000 1.65 1.8 1.6 1.75 145.00no data
579,500 408,500 2.1 2.1 1.15 1.3 150.00 24 24 24 24 9,500 9,5000.02
19,000 19,000 0.4 0.4 0.4 0.4 165.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.45 0 38,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 0 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
294,500 0 6.4 130.00 9.25 0 218,5000.74
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 0 3.15 140.00no data
28,500 0 3.25 145.00no data
171,000 0 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.45 1.45 1.45 1.45 -19,000 38,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 0 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
294,500 0 6.4 6.4 6.4 6.4 130.00 9.25 0 218,5000.74
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 0 3.15 140.00no data
28,500 0 3.25 145.00no data
171,000 -9,500 1.4 1.4 1.4 1.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.9 0 57,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 0 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
294,500 -9,500 5.35 5.35 5.35 5.35 130.00 9.25 0 218,5000.74
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 0 3.15 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.9 0 57,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 0 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
304,000 0 5.5 130.00 9.25 0 218,5000.72
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 0 3.15 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.9 0 57,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 0 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
304,000 0 5.5 130.00 9.25 0 218,5000.72
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 0 3.15 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.9 0 57,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 0 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
304,000 0 5.5 130.00 9.25 0 218,5000.72
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 0 3.15 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 1.9 1.9 1.9 1.9 -9,500 57,000
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.6 4.6 4.6 4.6 -9,500 228,0002.4
142,500 0 7.6 125.00 6.55 0 161,5001.13
304,000 -9,500 5.5 5.5 5.5 5.5 130.00 9.25 0 218,5000.72
218,500 0 5.2 135.00 11.55 0 9,5000.04
237,500 -9,500 3.15 3.15 3.15 3.15 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 2 0 66,500
115.00 2.65 0 161,500
95,000 0 12.55 120.00 5.85 5.85 5.85 5.85 -9,500 237,5002.5
142,500 0 7.6 125.00 6.55 0 161,5001.13
313,500 0 7.65 130.00 9.25 0 218,5000.7
218,500 0 5.2 135.00 11.55 0 9,5000.04
247,000 0 4.1 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 0 9,500
110.00 2 0 66,500
115.00 2.65 0 161,500
95,000 0 12.55 120.00 4.3 0 247,0002.6
142,500 -9,500 7.6 7.6 7.6 7.6 125.00 6.55 0 161,5001.13
313,500 0 7.65 130.00 9.25 0 218,5000.7
218,500 -9,500 5.2 5.2 5.2 5.2 135.00 11.55 0 9,5000.04
247,000 0 4.1 140.00no data
28,500 0 3.25 145.00no data
180,500 0 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100.00 1 1 1 1 9,500 9,500
110.00 2.3 2.3 1.6 2 19,000 66,500
115.00 3.9 3.95 2.6 2.65 -38,000 161,500
95,000 9,500 8.9 12.55 8.9 12.55 120.00 6.2 6.2 4 4.3 -28,500 247,0002.6
152,000 28,500 6.55 10.85 6.55 10 125.00 8.05 8.05 6.45 6.55 -28,500 161,5001.06
313,500 95,000 5.1 8.45 5 7.65 130.00 10.3 10.3 8.7 9.25 0 218,5000.7
228,000 57,000 3.5 6.7 3.5 5.5 135.00 11.55 0 9,5000.04
247,000 199,500 2.95 4.5 2.35 4.1 140.00no data
28,500 28,500 3.1 3.8 3.1 3.25 145.00no data
180,500 47,500 1.8 3 1.6 2.65 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 2 2.55 1.95 2.45 19,000 47,500
115.00 3.15 4.05 2.95 4.05 28,500 199,500
85,500 28,500 12 12 9.4 10.2 120.00 5.05 6.1 4.65 5.9 47,500 275,5003.22
123,500 28,500 7.9 8.05 6.8 7 125.00 7.35 8.75 7 8.75 57,000 190,0001.54
218,500 28,500 6.15 6.15 5.45 5.45 130.00 11 12.45 11 12.45 28,500 218,5001
171,000 47,500 4.5 4.5 4 4 135.00 11.55 0 9,5000.06
47,500 9,500 3.05 3.15 3.05 3.15 140.00no data
133,000 28,500 2.4 2.4 1.7 1.7 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 2.25 2.25 2.1 2.1 19,000 28,500
115.00 3.65 3.65 3.1 3.2 66,500 171,000
57,000 0 10.25 120.00 5.8 5.8 5.05 5.05 -28,500 228,0004
95,000 0 8 125.00 7.75 7.75 7 7.35 -9,500 133,0001.4
190,000 19,000 5.85 6.6 5.85 6.6 130.00 10.75 10.75 10.75 10.75 9,500 190,0001
123,500 0 5 135.00 11.55 0 9,5000.08
38,000 28,500 3.55 3.55 3.55 3.55 140.00no data
104,500 9,500 2.45 2.45 2.1 2.1 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 2.65 2.65 2.55 2.55 0 9,500
115.00 3.75 3.85 3.35 3.8 38,000 104,500
57,000 57,000 11.2 12.15 10.25 10.25 120.00 5.05 5.9 5.05 5.85 114,000 256,5004.5
95,000 85,500 8.65 8.65 7.9 8 125.00 8.2 8.4 7.5 8.4 47,500 142,5001.5
171,000 47,500 7.25 7.25 6.25 6.25 130.00 11 11.1 10.8 11 47,500 180,5001.06
123,500 66,500 6 6.2 5 5 135.00 11.55 0 9,5000.08
9,500 9,500 3.55 3.55 3.55 3.55 140.00no data
95,000 19,000 2.65 2.65 2.3 2.4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
115.00 2.9 3.35 2.9 3.35 28,500 66,500
120.00 4.7 5.05 4.35 5.05 76,000 142,500
9,500 0 13.4 125.00 6.3 7.3 6.3 7.3 28,500 95,00010
123,500 57,000 9.5 9.5 7.5 7.5 130.00 8.65 10.5 8.65 10.5 57,000 133,0001.08
57,000 19,000 7 7.2 5.95 6 135.00 11.65 11.65 11.55 11.55 -9,500 9,5000.17
76,000 19,000 3.35 3.75 3.35 3.75 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
115.00 2.45 2.5 2.45 2.5 28,500 38,000
120.00 3.4 3.5 3.2 3.45 9,500 66,500
9,500 0 13.4 125.00 4.95 5.9 4.95 5.9 38,000 66,5007
66,500 0 10.55 10.55 10.5 10.5 130.00 7.45 7.85 7.45 7.5 28,500 76,0001.14
38,000 19,000 7.7 8 7.7 8 135.00 9.1 9.1 9.05 9.05 19,000 19,0000.5
57,000 9,500 3.85 4 3.85 4 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
115.00 2.75 2.75 2.75 2.75 9,500 9,500
120.00 4 4.15 3.95 4.15 38,000 57,000
9,500 9,500 13.4 13.4 13.4 13.4 125.00 6 6.35 6 6.35 28,500 28,5003
66,500 19,000 11.2 11.2 9.45 9.6 130.00 8.25 9.25 8.25 9.25 47,500 47,5000.71
19,000 9,500 7 7 7 7 135.00no data
47,500 9,500 3.3 3.35 3.3 3.3 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
120.00 5 5 4 4 9,500 19,000
47,500 28,500 12.3 12.9 12.1 12.9 130.00no data
9,500 9,500 9.8 9.8 9.8 9.8 135.00no data
38,000 19,000 4 4.5 4 4.5 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
120.00 7 0 9,500
19,000 9,500 11.85 11.85 11.85 11.85 130.00no data
19,000 0 3.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
120.00 7 0 9,500
9,500 9,500 20 20 20 20 130.00no data
19,000 0 3.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
120.00 7 0 9,500
19,000 0 3.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 4 0 9,500
120.00 7 7 7 7 0 9,500
19,000 19,000 3 3.1 2.95 3.05 150.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
110.00 14 14 4 4 9,500 9,500
120.00 7.5 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 7.5 0 9,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
120.00 17 17 7.5 7.5 9,500 9,500