info@tamealps.com +91 94145 70283

Sun TV Network Limited (SUNTV) 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
14 Jan 2022 517.60 522.15 514.40 517.25 -0.56% 478456 2477.34 17.49
13 Jan 2022 512.50 521.70 511.90 520.15 1.33% 486176 2516.50 34.26
12 Jan 2022 520.00 521.00 509.55 513.30 -0.82% 916851 4708.75 30.62
11 Jan 2022 514.90 524.75 513.50 517.55 0.66% 1032550 5363.05
10 Jan 2022 509.10 517.70 508.05 514.15 1.52% 467803 2402.84 35.73
07 Jan 2022 516.00 516.55 503.45 506.45 -1.11% 755698 3843.66 35.57
06 Jan 2022 504.60 516.05 499.70 512.15 1.08% 1437403 7352.23 17.07
05 Jan 2022 504.40 509.00 502.00 506.70 0.67% 547743 2776.14 17.72
04 Jan 2022 504.40 509.45 501.00 503.35 -0.21% 507170 2561.96 26.90
03 Jan 2022 500.00 506.35 498.70 504.40 0.86% 755347 3801.62 14.63
31 Dec 2021 489.00 501.60 488.35 500.10 2.51% 884623 4401.12 25.34
30 Dec 2021 490.10 492.00 484.50 487.85 -0.46% 569755 2779.68 25.02
29 Dec 2021 492.00 493.95 487.05 490.10 -0.37% 807772 3958.05 22.32
28 Dec 2021 493.00 499.00 490.50 491.90 0.57% 770062 3805.21 24.51
27 Dec 2021 491.00 492.35 484.00 489.10 -0.54% 769266 3758.73 23.74
24 Dec 2021 505.00 505.00 490.00 491.75 -1.94% 685559 3390.48 25.91
23 Dec 2021 506.70 510.00 500.00 501.50 -0.19% 897887 4529.13 11.00
22 Dec 2021 496.90 509.00 494.35 502.45 1.46% 855956 4294.72 20.27
21 Dec 2021 498.00 504.85 490.25 495.20 1.13% 730379 3636.79 14.07
20 Dec 2021 511.10 511.45 483.30 489.65 -5.15% 1536168 7585.62 46.56
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 550.3 0 0 0% NAN%
01 Nov, 2021 581.4 590 581.4 586.5 8 9,000 6.58% INF% Fresh Long
02 Nov, 2021 594 594 594 594 2 12,000 1.28% 33.33% Fresh Long
03 Nov, 2021 593 600.6 593 600.6 6 21,000 1.11% 75% Fresh Long
08 Nov, 2021 580 587.8 573.5 581.55 71 87,000 -3.17% 241.18% Fresh Short
09 Nov, 2021 0 0 0 581.55 0 87,000 0% 0%
10 Nov, 2021 580.6 580.6 580.6 580.6 1 85,500 -0.16% -1.79%
11 Nov, 2021 563.2 563.2 563.2 563.2 1 84,000 -3% -1.82% Long Unwinding
12 Nov, 2021 0 0 0 563.2 0 84,000 0% 0%
15 Nov, 2021 558.75 558.75 558.75 558.75 1 82,500 -0.79% -1.85%
16 Nov, 2021 0 0 0 558.75 0 82,500 0% 0%
17 Nov, 2021 557.9 557.9 557.9 557.9 1 81,000 -0.15% -1.89%
18 Nov, 2021 0 0 0 557.9 0 81,000 0% 0%
22 Nov, 2021 542.2 542.2 542 542 2 78,000 -2.85% -4% Long Unwinding
23 Nov, 2021 549.15 549.15 538 540 35 94,500 -0.37% 21.15%
24 Nov, 2021 540.5 549.85 540.5 542.5 15 108,000 0.46% 14.29%
25 Nov, 2021 544.65 549.75 535 537.65 15 120,000 -0.89% 11.11%
26 Nov, 2021 544.45 545.1 526 527.1 15 127,500 -1.96% 6.25% Fresh Short
29 Nov, 2021 523.8 525 523.8 525 6 130,500 -0.4% 2.35%
30 Nov, 2021 534.25 537.15 527.1 522.5 21 142,500 -0.48% 9.2%
01 Dec, 2021 531.95 531.95 521 528.85 17 147,000 1.22% 3.16% Fresh Long
02 Dec, 2021 534 539 528.85 534.4 13 151,500 1.05% 3.06% Fresh Long
03 Dec, 2021 541.8 542 532 532 11 147,000 -0.45% -3.16%
06 Dec, 2021 536.2 542.9 531.25 532.2 12 150,000 0.04% 2.04%
07 Dec, 2021 535 535.35 535 535.35 2 150,000 0.59% 0%
08 Dec, 2021 544.5 553 542 549.85 24 156,000 2.71% 4% Fresh Long
09 Dec, 2021 553.75 553.75 549.15 549.15 4 159,000 -0.13% 1.92%
10 Dec, 2021 547.8 558.75 547.8 554.9 13 166,500 1.05% 4.72% Fresh Long
13 Dec, 2021 551 553.35 544 544.95 26 171,000 -1.79% 2.7% Fresh Short
14 Dec, 2021 544 548 541.45 547.5 15 177,000 0.47% 3.51%
15 Dec, 2021 548 549.5 539 540.45 36 199,500 -1.29% 12.71% Fresh Short
16 Dec, 2021 541 541 527 527.7 56 243,000 -2.36% 21.8% Fresh Short
17 Dec, 2021 523 527 512.55 519.5 325 510,000 -1.55% 109.88% Fresh Short
20 Dec, 2021 509 509 487 492.35 265 624,000 -5.23% 22.35% Fresh Short
21 Dec, 2021 498.1 507.8 495 498.3 160 663,000 1.21% 6.25% Fresh Long
22 Dec, 2021 502.35 510.45 499 506.25 164 733,500 1.6% 10.63% Fresh Long
23 Dec, 2021 508.7 512 503.6 504.35 786 1,665,000 -0.38% 126.99%
24 Dec, 2021 503 505.4 492.2 493.5 577 2,107,500 -2.15% 26.58% Fresh Short
27 Dec, 2021 495.6 495.6 485.45 492.35 3484 6,418,500 -0.23% 204.56%
28 Dec, 2021 494.4 501.45 492.55 494.4 2828 9,840,000 0.42% 53.31%
29 Dec, 2021 499.7 499.75 489.9 492.75 1516 10,813,500 -0.33% 9.89%
30 Dec, 2021 491 493.3 486.25 489.9 1398 11,671,500 -0.58% 7.93%
31 Dec, 2021 492 503.95 490.2 501.8 1055 11,781,000 2.43% 0.94% Fresh Long
03 Jan, 2022 500.5 508.65 500.2 506.7 1123 11,889,000 0.98% 0.92%
04 Jan, 2022 506.95 512.05 503.45 505.7 701 11,740,500 -0.2% -1.28%
05 Jan, 2022 504.1 510.85 503.5 509.15 600 11,749,500 0.68% 0.08%
06 Jan, 2022 503.25 517.55 497.75 513.35 1482 11,911,500 0.82% 1.38%
07 Jan, 2022 516.25 517.75 505.55 508.95 729 11,995,500 -0.86% 0.71%
10 Jan, 2022 509.6 520.65 509.6 516.85 597 11,907,000 1.55% -0.75% Short Covering
11 Jan, 2022 518.95 527 515.75 518.75 980 11,932,500 0.37% 0.21%
12 Jan, 2022 520.05 521.6 510.65 515.9 973 11,931,000 -0.55% -0.01%
13 Jan, 2022 514 523.5 514 522.35 690 11,839,500 1.25% -0.78% Short Covering
14 Jan, 2022 518.15 524 516.2 518.95 678 11,725,500 -0.65% -0.98%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.1 0.1 0.1 0.1 0 4,500
430.00 1.25 0 1,500
440.00 0.3 0.3 0.3 0.3 -1,500 10,500
450.00 0.95 0 40,500
1,500 0 54.05 460.00 1.2 0 1,5001
470.00 2.25 0 7,500
6,000 0 40 480.00 3.2 3.2 2.3 2.5 -7,500 130,50021.75
6,000 0 31.75 490.00 3.7 3.95 3.7 3.95 -1,500 27,0004.5
91,500 0 28.65 28.65 28.65 28.65 500.00 5.6 6.8 5.25 5.6 13,500 108,0001.18
109,500 -3,000 21 21 15.45 18.45 510.00 10.5 10.5 8.85 8.85 1,500 16,5000.15
370,500 -9,000 15.4 16.75 12.3 12.9 520.00 12.5 14 12.5 13.65 0 27,0000.07
114,000 16,500 9.45 12.4 8.2 8.55 530.00 20.15 20.15 19.45 19.8 0 3,0000.03
162,000 15,000 7.2 8.95 4.95 5.25 540.00no data
337,500 4,500 4.75 6.4 3.7 3.9 550.00 65 0 9,0000.03
31,500 1,500 4.65 4.65 2.5 2.5 560.00no data
18,000 0 1.25 1.25 1.25 1.25 580.00no data
55,500 0 0.7 0.7 0.7 0.7 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.1 0 4,500
430.00 1.25 0 1,500
440.00 2.25 0 12,000
450.00 0.95 0.95 0.95 0.95 -1,500 40,500
1,500 0 54.05 460.00 1.2 0 1,5001
470.00 2.25 0 7,500
6,000 0 40 480.00 3.25 3.25 2.5 3.2 -3,000 138,00023
6,000 0 31.75 490.00 3.55 4.6 3.5 3.75 1,500 28,5004.75
91,500 -1,500 26.1 28.05 24.6 28.05 500.00 7.7 7.7 5.5 6.25 -1,500 94,5001.03
112,500 -36,000 18.45 21.2 15.85 21 510.00 9.7 11.3 8.85 9 -1,500 15,0000.13
379,500 112,500 12.95 16.2 12.6 15.7 520.00 16.45 16.45 14.15 14.15 0 27,0000.07
97,500 7,500 9.25 11.7 8.75 11.3 530.00 22.3 22.3 22.3 22.3 0 3,0000.03
147,000 15,000 6.45 8 6.05 7.8 540.00no data
333,000 4,500 4.2 5.95 4.15 5.55 550.00 65 0 9,0000.03
30,000 1,500 3.2 3.35 3.2 3.2 560.00no data
18,000 0 1.8 580.00no data
55,500 0 1 1.2 1 1.2 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 0.1 0.1 0.1 0.1 0 4,500
430.00 1.25 0 1,500
440.00 0.55 2.25 0.55 2.25 3,000 12,000
450.00 0.8 0.85 0.8 0.85 -1,500 42,000
1,500 0 54.05 460.00 1.2 0 1,5001
470.00 2.25 2.25 2.25 2.25 4,500 7,500
6,000 0 40 480.00 4.25 4.25 3.7 3.8 0 141,00023.5
6,000 0 31.75 490.00 5.95 6.5 5 5 1,500 27,0004.5
93,000 -3,000 26.65 26.65 22.05 23.95 500.00 8 9.5 7.45 7.9 -6,000 96,0001.03
148,500 -3,000 21.05 21.5 15.05 17.9 510.00 12.45 13.6 10 10.9 0 16,5000.11
267,000 16,500 14.85 14.95 11 12.75 520.00 15.6 18 15.4 16.45 6,000 27,0000.1
90,000 -6,000 10.9 10.9 7.85 9 530.00 43.05 0 3,0000.03
132,000 0 7.1 7.25 5.05 6.45 540.00no data
328,500 -6,000 5.2 5.2 3.8 4.05 550.00 65 0 9,0000.03
28,500 4,500 3.7 3.7 2.6 2.85 560.00no data
18,000 0 1.8 580.00no data
55,500 1,500 1 1 0.7 0.95 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 1.25 0 1,500
440.00 0.3 3 0.3 3 0 9,000
450.00 1.6 1.6 1.5 1.5 -3,000 43,500
1,500 0 54.05 460.00 1.2 0 1,5001
470.00 1.3 1.3 1.3 1.3 0 3,000
6,000 -1,500 40 40 40 40 480.00 3.2 4.6 2.5 3.9 -4,500 141,00023.5
6,000 0 31.75 490.00 5.5 5.5 3.25 5.25 4,500 25,5004.25
96,000 -15,000 25.15 31 24 24 500.00 8.2 8.7 5 7.3 9,000 102,0001.06
151,500 -51,000 21 23.6 17.75 19.15 510.00 10.6 10.7 7.45 10.7 7,500 16,5000.11
250,500 -45,000 16.35 17.95 13.15 14.45 520.00 16.65 17 11.3 15.4 4,500 21,0000.08
96,000 13,500 11.05 13.9 9.4 9.75 530.00 43.05 0 3,0000.03
132,000 -6,000 8 9.65 6.85 7.3 540.00no data
334,500 21,000 6.5 7 4.8 5.2 550.00 65 0 9,0000.03
24,000 1,500 4.5 5 3.7 3.7 560.00no data
18,000 0 1.8 580.00no data
54,000 7,500 1.1 1.15 0.9 1.15 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 1.25 0 1,500
440.00 1.2 0 9,000
450.00 2.45 0 46,500
1,500 0 54.05 54.05 54.05 54.05 460.00 1 1.2 1 1.2 1,500 1,5001
470.00 4.75 0 3,000
7,500 0 35.25 480.00 5.15 5.15 3.85 3.9 9,000 145,50019.4
6,000 0 31.75 490.00 6 6 6 6 -1,500 21,0003.5
111,000 -46,500 24.5 27.3 22.75 25.1 500.00 10 10.05 7.25 8.2 0 93,0000.84
202,500 -76,500 17.05 21 17 19.6 510.00 15.2 15.2 11.05 12 1,500 9,0000.04
295,500 -21,000 14.4 15.85 13.45 14.85 520.00 18.6 18.6 17 17.75 0 16,5000.06
82,500 12,000 10.25 11.5 9.6 10.65 530.00 43.05 0 3,0000.04
138,000 10,500 6.95 8.3 6.4 7.95 540.00no data
313,500 15,000 5.5 6.1 4.95 5.8 550.00 65 0 9,0000.03
22,500 -3,000 3.75 3.95 3.5 3.95 560.00no data
18,000 0 1.8 580.00no data
46,500 -1,500 1.1 1.15 0.75 1.05 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 1.25 0 1,500
440.00 1.2 1.2 1.2 1.2 0 9,000
450.00 2.1 3.05 2.1 2.45 3,000 46,500
1,500 0 38 460.00no data
470.00 4.75 0 3,000
7,500 1,500 35.25 35.25 35.25 35.25 480.00 6.15 7.55 5.35 6.25 16,500 136,50018.2
6,000 0 31.75 490.00 8 10.2 7.8 9.5 4,500 22,5003.75
157,500 -22,500 25.05 26.2 20.05 22.2 500.00 13 14.4 10.6 12.6 -3,000 93,0000.59
279,000 -31,500 21.45 21.5 15.05 17.05 510.00 16 18 13 18 3,000 7,5000.03
316,500 -66,000 16.2 17 10.45 12.55 520.00 22.55 24 20.1 24 3,000 16,5000.05
70,500 -7,500 12.5 12.5 7.1 9.35 530.00 43.05 0 3,0000.04
127,500 18,000 8.9 9.15 5.85 6.95 540.00no data
298,500 30,000 8.85 8.85 4.45 5.1 550.00 65 0 9,0000.03
25,500 7,500 6 6.15 2.9 3.55 560.00no data
18,000 1,500 1.8 1.8 1.8 1.8 580.00no data
48,000 0 1.55 1.55 1.25 1.4 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 1.25 1.25 1.25 1.25 0 1,500
440.00 1.5 3.95 1.5 3.5 -1,500 9,000
450.00 2.5 3.3 1.65 2.7 12,000 43,500
1,500 0 38 460.00no data
470.00 4.75 0 3,000
6,000 0 35.25 480.00 5.5 7.9 5.5 6.8 37,500 120,00020
6,000 0 31.75 31.75 31.75 31.75 490.00 7.3 10 7.3 8 -1,500 18,0003
180,000 19,500 20.95 28 20.75 25.45 500.00 13.05 14.45 10.25 13 7,500 96,0000.53
310,500 241,500 16.8 22.5 14.5 20.35 510.00 18.1 18.15 15.7 17.5 1,500 4,5000.01
382,500 298,500 13 17.9 11.5 15.85 520.00 25 25 25 25 9,000 13,5000.04
78,000 22,500 9.4 13.95 7.95 11.8 530.00 43.05 0 3,0000.04
109,500 99,000 7.3 10.5 7.3 8.9 540.00no data
268,500 91,500 5.2 7.95 4.5 6.8 550.00 65 0 9,0000.03
18,000 -1,500 4.25 6.5 4 5.5 560.00no data
16,500 12,000 3 4 3 4 580.00no data
48,000 -1,500 1.75 2.35 1.4 1.5 600.00no data
1,500 0 1.8 630.00no data
1,500 0 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 3 0 1,500
440.00 1.5 1.5 1.5 1.5 0 10,500
450.00 1.65 0 31,500
1,500 0 38 460.00 3.9 0 1,5001
470.00 4.75 0 3,000
6,000 -1,500 35.25 35.25 35.25 35.25 480.00 8 8 5.8 6 -12,000 82,50013.75
6,000 -1,500 27 27 27 27 490.00 8.1 8.1 7.85 8 1,500 19,5003.25
160,500 -19,500 22 22.15 20 21.65 500.00 11.35 14 11.35 13.7 1,500 88,5000.55
69,000 6,000 15.55 19.2 14.75 16.25 510.00 22 22 14.35 14.35 0 3,0000.04
84,000 -1,500 13 13 11.75 12.4 520.00 24.25 0 4,5000.05
55,500 7,500 9 9.4 8.45 9 530.00 43.05 0 3,0000.05
10,500 0 5.9 540.00no data
177,000 15,000 4.1 5.5 4.1 5.2 550.00 65 0 9,0000.05
19,500 0 4.3 4.3 3.55 3.55 560.00no data
4,500 0 2.5 580.00no data
49,500 13,500 1.4 1.65 1.4 1.6 600.00no data
1,500 0 1.8 630.00no data
1,500 1,500 0.75 0.75 0.75 0.75 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 3 0 1,500
440.00 2 0 10,500
450.00 1.65 1.65 1.65 1.65 0 31,500
1,500 0 38 460.00 3.9 3.9 3.9 3.9 0 1,5001
470.00 4.75 4.75 4.75 4.75 -1,500 3,000
7,500 0 34 34.65 34 34.65 480.00 7.6 7.95 6.5 7.95 7,500 94,50012.6
7,500 1,500 26 26 25 25 490.00 9.15 10 8.9 9.5 4,500 18,0002.4
180,000 -18,000 22.45 23 18.95 19.55 500.00 13.05 14.3 11.1 12.8 7,500 87,0000.48
63,000 21,000 17.65 18.3 14 14.85 510.00 18.85 18.85 18.85 18.85 0 3,0000.05
85,500 18,000 13.1 14.05 10.55 11 520.00 25 25 24.25 24.25 1,500 4,5000.05
48,000 0 10.1 10.1 7.9 7.9 530.00 43.05 0 3,0000.06
10,500 4,500 8.5 9.6 5.9 5.9 540.00no data
162,000 12,000 5.7 5.75 4.45 4.55 550.00 65 0 9,0000.06
19,500 1,500 4.45 4.45 3.1 3.15 560.00no data
4,500 0 2.5 580.00no data
36,000 1,500 1.75 2.15 1.5 1.5 600.00no data
1,500 0 1.8 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 3 0 1,500
440.00 2 2 2 2 0 10,500
450.00 2.65 2.9 2.1 2.1 4,500 31,500
1,500 0 38 460.00 3.9 0 1,5001
470.00 7 7 6.95 6.95 1,500 4,500
7,500 1,500 31.5 32.25 31.5 32.25 480.00 9.5 10 7.6 7.6 1,500 87,00011.6
6,000 -3,000 26 27.05 26 27.05 490.00 13 13 10.1 10.5 1,500 13,5002.25
198,000 40,500 19.5 22.6 18.05 21.5 500.00 17 18.5 13 13.5 1,500 79,5000.4
42,000 13,500 15.9 17.7 15 16.95 510.00 27.85 27.85 16.55 16.55 0 3,0000.07
67,500 18,000 11.35 13.5 11.1 12.95 520.00 30 0 3,0000.04
48,000 12,000 10.45 10.45 7.6 9.3 530.00 43.05 0 3,0000.06
6,000 1,500 6.5 6.5 6.5 6.5 540.00no data
150,000 37,500 5.45 6.25 3.9 5.15 550.00 65 0 9,0000.06
18,000 -6,000 4 5 2.8 3.75 560.00no data
4,500 4,500 2.25 2.5 2.25 2.5 580.00no data
34,500 0 1.3 600.00no data
1,500 1,500 1.8 1.8 1.8 1.8 630.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 0 4,500
430.00 3 0 1,500
440.00 3 3 2.25 2.25 1,500 10,500
450.00 4 4 2.7 2.7 3,000 27,000
1,500 0 38 460.00 3.9 3.9 3.9 3.9 1,500 1,5001
470.00 10 0 3,000
6,000 6,000 30.7 31.55 28 31.5 480.00 11.7 13.5 7.9 8.4 12,000 85,50014.25
9,000 0 22 25 20.65 25 490.00 16.5 16.5 12 12.45 -1,500 12,0001.33
157,500 -9,000 16.05 20 15 19.5 500.00 26.25 26.25 16 16.8 1,500 78,0000.5
28,500 16,500 14.65 15.5 13 14.85 510.00 20 20 20 20 3,000 3,0000.11
49,500 21,000 8.5 11.85 8.5 10.9 520.00 30 0 3,0000.06
36,000 25,500 5.9 9 5.9 9 530.00 43.05 0 3,0000.08
4,500 4,500 6 7.2 6 7.2 540.00no data
112,500 10,500 4.25 5 3.75 4.85 550.00 65 0 9,0000.08
24,000 16,500 3.95 4.95 3.95 4.95 560.00no data
34,500 3,000 1.8 1.8 1.3 1.3 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 2 2 2 2 4,500 4,500
430.00 3 0 1,500
440.00 3.75 0 9,000
450.00 5.45 5.6 5 5 6,000 24,000
1,500 1,500 38 38 38 38 460.00no data
470.00 9.8 10 9.8 10 1,500 3,000
480.00 15.95 15.95 13.5 13.85 30,000 73,500
9,000 7,500 21.5 21.5 17.5 19.6 490.00 18.3 20.05 18.3 18.5 1,500 13,5001.5
166,500 46,500 16.75 17.55 13.7 15.25 500.00 24.35 27 23 26.95 36,000 76,5000.46
12,000 3,000 12 13.2 11.2 11.2 510.00no data
28,500 9,000 9.5 10.5 7.05 8.45 520.00 30 0 3,0000.11
10,500 6,000 6.5 6.5 4.15 5.55 530.00 43.05 43.05 43.05 43.05 1,500 3,0000.29
102,000 21,000 5.4 5.4 3.6 3.95 550.00 65 65 65 65 4,500 9,0000.09
7,500 0 5 560.00no data
31,500 1,500 1.35 1.4 1.35 1.35 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
430.00 3 3 3 3 1,500 1,500
440.00 3 3.75 3 3.75 4,500 9,000
450.00 6.5 6.5 5.8 5.8 1,500 18,000
470.00 14.1 0 1,500
480.00 14 16.25 14 14.3 4,500 43,500
1,500 0 22 490.00 20 20.5 18.5 18.5 4,500 12,0008
120,000 49,500 20.1 20.1 16.55 16.7 500.00 22.4 24.2 22.4 23.6 6,000 40,5000.34
9,000 0 13.3 13.3 13.3 13.3 510.00no data
19,500 18,000 11 12.4 10 10.1 520.00 30 0 3,0000.15
4,500 0 9.15 9.2 9.15 9.2 530.00 45 45 45 45 1,500 1,5000.33
81,000 16,500 6 7 5.15 5.3 550.00 60 0 4,5000.06
7,500 0 5 560.00no data
30,000 4,500 1.5 1.5 1.5 1.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
440.00 3 4 3 4 4,500 4,500
450.00 8 0 16,500
470.00 14.1 0 1,500
480.00 15.4 16.5 11.6 15.3 22,500 39,000
1,500 0 22 490.00 20 20 19.85 20 1,500 7,5005
70,500 31,500 20.65 23 19 19.85 500.00 22.95 25.8 22.95 25.8 7,500 34,5000.49
9,000 6,000 17.05 17.05 15.6 15.6 510.00no data
1,500 1,500 10.95 10.95 10.95 10.95 520.00 30 30 30 30 1,500 3,0002
4,500 4,500 10 11.8 10 11.5 530.00no data
64,500 39,000 5.05 7.9 5 6.55 550.00 60 0 4,5000.07
7,500 1,500 5.05 5.05 5 5 560.00no data
25,500 10,500 2 2.5 2 2.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 7 8 5.9 8 6,000 16,500
470.00 14.1 14.1 14.1 14.1 1,500 1,500
480.00 16 17.9 15 16 10,500 16,500
1,500 1,500 22 22 22 22 490.00 18.15 21 18.15 21 3,000 6,0004
39,000 13,500 15.05 21.55 15.05 19.55 500.00 27.5 29.1 24.4 28 13,500 27,0000.69
3,000 3,000 12.5 16 12.5 15.55 510.00no data
520.00 30.5 0 1,500
25,500 1,500 5.5 6.15 5.35 6.05 550.00 60 0 4,5000.18
6,000 0 4.05 4.25 4.05 4.05 560.00no data
15,000 0 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 5.95 5.95 5.9 5.9 7,500 10,500
480.00 14.95 15 9.05 13.3 4,500 6,000
490.00 20.2 20.2 20.2 20.2 1,500 3,000
25,500 12,000 22 22.65 18 19.15 500.00 23 25 23 25 10,500 13,5000.53
520.00 30.5 0 1,500
24,000 7,500 8.05 8.05 4.25 6.55 550.00 60 60 58.8 60 3,000 4,5000.19
6,000 3,000 5 7.45 5 6.25 560.00no data
15,000 0 2.05 2.05 2 2 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 9 0 3,000
480.00 6.85 10.25 6.85 10.25 1,500 1,500
490.00 6 0 1,500
13,500 4,500 26.15 27 26.1 27 500.00 31.95 0 3,0000.22
520.00 30.5 0 1,500
16,500 3,000 7.95 8 7.95 8 550.00 28 0 1,5000.09
3,000 0 22.7 560.00no data
15,000 3,000 3 3 2.5 2.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 9 0 3,000
490.00 6 0 1,500
9,000 0 21.8 500.00 31.95 0 3,0000.33
520.00 30.5 30.5 30.5 30.5 1,500 1,500
13,500 3,000 9.5 9.5 9.5 9.5 550.00 28 0 1,5000.11
3,000 0 22.7 560.00no data
12,000 0 5.95 5.95 5.95 5.95 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 9 0 3,000
490.00 6 0 1,500
9,000 0 21.8 500.00 31.95 0 3,0000.33
10,500 0 9.5 550.00 28 0 1,5000.14
3,000 0 22.7 560.00no data
12,000 1,500 3.5 3.5 3.5 3.5 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 9 9 9 9 1,500 3,000
490.00 6 0 1,500
9,000 9,000 24.4 24.4 20 21.8 500.00 17.55 31.95 17.55 31.95 3,000 3,0000.33
10,500 1,500 10 10.1 9 9.5 550.00 28 0 1,5000.14
3,000 0 22.7 560.00no data
10,500 0 8.75 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.25 0 1,500
490.00 6 0 1,500
9,000 1,500 13 13 13 13 550.00 28 0 1,5000.17
3,000 0 22.7 560.00no data
10,500 1,500 8.75 8.75 8.75 8.75 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.25 2.25 2.25 2.25 1,500 1,500
490.00 6 6 6 6 1,500 1,500
7,500 0 25.05 550.00 28 0 1,5000.2
3,000 0 22.7 560.00no data
9,000 3,000 10 10 9.75 9.75 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,500 0 25.05 550.00 28 28 28 28 1,500 1,5000.2
3,000 0 22.7 560.00no data
6,000 0 6.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,500 0 25.05 550.00no data
3,000 0 22.7 22.7 22.7 22.7 560.00no data
6,000 0 6.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,500 0 27 27 25.05 25.05 550.00no data
3,000 0 15.6 560.00no data
6,000 0 6.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
7,500 1,500 25.1 25.1 25.1 25.1 550.00no data
3,000 3,000 15.6 15.6 15.6 15.6 560.00no data
6,000 6,000 6.05 6.05 6.05 6.05 600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 0 25.7 25.7 25.7 25.7 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6,000 3,000 24.95 27.65 24.95 27.65 550.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,000 3,000 20 20 20 20 550.00no data