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
03 Aug 2021 0.00 577.85 569.10 569.65 0.00% 383588 0.00 0.00
02 Aug 2021 580.00 586.55 565.10 572.95 -1.15% 3253747 18669.93 29.65
30 Jul 2021 544.95 583.70 542.25 579.60 6.32% 11137343 63591.12 27.59
29 Jul 2021 537.00 553.40 534.10 545.15 1.39% 3362554 18312.37 52.03
28 Jul 2021 544.80 545.85 527.75 537.65 -0.15% 1852070 9955.77 32.66
27 Jul 2021 548.05 560.00 531.20 538.45 -1.64% 5489658 29977.10 31.46
26 Jul 2021 530.00 549.50 530.00 547.40 2.85% 3758003 20473.68 37.20
23 Jul 2021 538.00 538.00 530.10 532.25 -0.42% 685519 3653.24 46.35
22 Jul 2021 532.50 537.80 530.50 534.50 0.87% 678508 3625.41 41.55
20 Jul 2021 539.00 541.00 524.85 529.90 -1.66% 1136906 6036.12 43.24
19 Jul 2021 530.60 545.90 530.00 538.85 0.95% 1902493 10273.42 42.65
16 Jul 2021 534.30 538.80 531.55 533.80 0.45% 1224509 6552.62 43.32
15 Jul 2021 529.10 534.30 528.70 531.40 0.59% 1502606 7981.20 56.23
14 Jul 2021 520.20 530.00 517.10 528.30 1.35% 2341312 12289.11 52.76
13 Jul 2021 525.50 529.40 519.90 521.25 -0.52% 1210827 6343.45 29.70
12 Jul 2021 526.10 532.60 522.20 523.95 0.39% 1191755 6266.94 29.41
09 Jul 2021 523.90 526.40 520.40 521.90 -0.03% 855558 4469.94 25.87
08 Jul 2021 524.00 534.40 519.60 522.05 -0.27% 1750128 9223.61 25.87
07 Jul 2021 527.50 532.60 522.10 523.45 -0.73% 1098217 5778.24 27.77
06 Jul 2021 528.45 538.00 525.85 527.30 0.26% 1926367 10254.71 23.17
05 Jul 2021 530.90 534.40 525.00 525.95 -0.46% 1172866 6203.67 30.74
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 547.05 0 0 0% NAN%
31 May, 2021 0 0 0 547.05 0 0 0% NAN%
01 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
02 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
03 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
04 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
07 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
08 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
09 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
10 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
11 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
14 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
15 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
16 Jun, 2021 0 0 0 547.05 0 0 0% NAN%
17 Jun, 2021 539 543 529.6 538.8 188 270,000 -1.51% INF% Fresh Short
18 Jun, 2021 533.05 558.45 533.05 555.15 36 282,000 3.03% 4.44% Fresh Long
21 Jun, 2021 0 0 0 555.15 0 282,000 0% 0%
22 Jun, 2021 0 0 0 555.15 0 282,000 0% 0%
23 Jun, 2021 0 0 0 555.15 0 282,000 0% 0%
24 Jun, 2021 545 545 545 545 1 282,000 -1.83% 0%
25 Jun, 2021 546.2 554.05 546.15 547.75 18 292,500 0.5% 3.72%
28 Jun, 2021 547.4 550.45 541.8 544.2 252 528,000 -0.65% 80.51%
29 Jun, 2021 544 551 539.85 540.7 128 477,000 -0.64% -11.97%
30 Jun, 2021 545.05 545.1 532 532.85 145 427,500 -1.45% -13.1% Long Unwinding
01 Jul, 2021 531.5 535.3 528.15 529.35 51 448,500 -0.66% 4.91%
02 Jul, 2021 529.35 535 529.35 531.55 26 453,000 0.42% 1%
05 Jul, 2021 535.65 535.65 530.4 530.9 25 463,500 -0.12% 2.32%
06 Jul, 2021 531 541 531 532.25 118 541,500 0.25% 16.83%
07 Jul, 2021 532.2 532.35 527.05 528 44 559,500 -0.8% 3.32%
08 Jul, 2021 528 538.85 524.25 525.6 50 573,000 -0.45% 2.41%
09 Jul, 2021 526.75 527.55 526.75 527.55 2 574,500 0.37% 0.26%
12 Jul, 2021 530.6 536 525.75 526.9 30 580,500 -0.12% 1.04%
13 Jul, 2021 528 532.8 523.3 524.75 422 1,110,000 -0.41% 91.21%
14 Jul, 2021 525 532.3 522.05 530.15 8 1,098,000 1.03% -1.1% Short Covering
15 Jul, 2021 530.15 534.8 530 534.8 13 1,078,500 0.88% -1.84%
16 Jul, 2021 534.95 539 527.5 539 8 1,066,500 0.79% -1.14%
19 Jul, 2021 537.45 540.1 537 538 13 1,047,000 -0.19% -1.9%
20 Jul, 2021 541.3 541.3 522.1 532.25 20 1,017,000 -1.07% -3.04% Long Unwinding
22 Jul, 2021 533 535 533 534 2 1,014,000 0.33% -0.3%
23 Jul, 2021 527 534.9 526 534.9 11 997,500 0.17% -1.68%
26 Jul, 2021 541 549 541 549 9 984,000 2.64% -1.39% Short Covering
26 Jul, 2021 541 549 541 549 9 984,000 0% -1.39%
27 Jul, 2021 553.4 563 533 541.35 8402 9,648,000 -1.39% 880.49% Fresh Short
28 Jul, 2021 545.45 547.25 530.05 539.1 4236 12,858,000 -0.42% 33.27%
29 Jul, 2021 542.45 550.05 536.5 547.05 499 12,394,500 1.47% -3.88% Short Covering
30 Jul, 2021 544.65 584.2 544.6 577 10765 14,913,000 5.47% 20.32% Fresh Long
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 4.4 4.95 1.7 1.7 4,500 40,500
490.00 2.1 2.9 2 2.5 43,500 45,000
13,500 0 51 500.00 8.5 8.5 2.5 3.1 202,500 358,50026.56
510.00 8.5 9.2 3.5 4.05 114,000 123,000
64,500 -6,000 45.85 69 45.85 69 520.00 12 12 4.55 5.3 187,500 240,0003.72
54,000 -15,000 34 58 34 55.85 530.00 13.2 16.75 6.25 6.95 181,500 241,5004.47
85,500 -64,500 31.05 51.5 28.65 47.8 540.00 20 20 8.55 9.6 207,000 222,0002.6
400,500 -196,500 24.65 44.95 24 39.95 550.00 32.15 32.15 11.3 12.6 247,500 261,0000.65
220,500 -10,500 20 38.95 19.5 34.1 560.00 26.7 26.95 14.7 16.45 12,000 109,5000.5
246,000 234,000 19 33.6 17 28.45 570.00 29.15 29.15 19 21.7 133,500 133,5000.54
412,500 388,500 17 29 13.4 23.7 580.00 37.45 37.45 23 26.4 46,500 49,5000.12
180,000 178,500 10.75 24.6 10.75 20.1 590.00no data
1,338,000 1,195,500 10 21.15 9.45 16.45 600.00 45 47.5 35.95 40.75 22,500 28,5000.02
94,500 94,500 18.55 18.55 12 13.75 610.00no data
220,500 219,000 6 15 6 10.75 620.00 51 57 51 55.35 7,500 7,5000.03
10,500 10,500 12.6 12.7 8.35 9.2 630.00no data
106,500 106,500 10.55 10.8 4.4 6.85 640.00no data
342,000 339,000 4 9.1 4 5.7 650.00no data
33,000 33,000 6.95 7.5 3.5 4.6 660.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 6.75 0 36,000
490.00 8.5 0 1,500
13,500 0 51 500.00 8.1 8.1 7.3 7.3 -6,000 156,00011.56
1,500 0 40.85 510.00 15.5 15.5 15.5 15.5 -1,500 9,0006
70,500 0 37.6 520.00 19.35 0 52,5000.74
69,000 0 34 530.00 23.7 0 60,0000.87
150,000 -19,500 26 30 14.6 28 540.00 25.05 0 15,0000.1
597,000 -90,000 18.25 25.85 18.2 21.45 550.00 34.9 0 13,5000.02
231,000 -4,500 11.5 21.25 11.5 20.1 560.00 39.85 0 97,5000.42
12,000 0 17.5 570.00no data
24,000 0 12 12 12 12 580.00 48.2 0 3,0000.13
1,500 0 9.35 590.00no data
142,500 -6,000 9 10.1 6 6 600.00 66 0 6,0000.04
1,500 0 6.15 620.00no data
3,000 0 3.95 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 4.4 6.95 4.4 6.75 16,500 36,000
490.00 8.5 8.5 8.5 8.5 1,500 1,500
13,500 7,500 49.25 51 49.2 51 500.00 8.95 11.9 7 11.35 75,000 162,00012
1,500 1,500 40.85 40.85 40.85 40.85 510.00 12.25 15 11.55 15 7,500 10,5007
70,500 19,500 28.8 37.6 28.8 37.6 520.00 13 19.35 11.4 19.35 34,500 52,5000.74
69,000 33,000 27 35.5 24.05 34 530.00 16 25 16 23.7 43,500 60,0000.87
169,500 130,500 25.95 31.4 18.75 28.6 540.00 20 26.45 20 25.05 7,500 15,0000.09
687,000 666,000 22.35 25.85 16 24.35 550.00 30.95 35.55 29.1 34.9 7,500 13,5000.02
235,500 133,500 16.6 21.5 12.55 20.4 560.00 36.05 40.55 32.5 39.85 93,000 97,5000.41
12,000 12,000 14.5 18.5 11 17.5 570.00no data
24,000 15,000 9.7 15.9 7.55 14.25 580.00 48.2 48.2 48.2 48.2 3,000 3,0000.13
1,500 1,500 9.35 9.35 9.35 9.35 590.00no data
148,500 54,000 6.15 10.7 5.2 10.1 600.00 66 66 66 66 1,500 6,0000.04
1,500 1,500 6.15 6.15 6.15 6.15 620.00no data
3,000 3,000 3.5 3.95 3.5 3.95 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 5.95 5.95 4 5.9 4,500 19,500
6,000 6,000 42 42 41 42 500.00 5 9 4.3 7.2 87,000 87,00014.5
510.00 10 10 10 10 3,000 3,000
51,000 43,500 40 40 30 37 520.00 11.7 21.9 11.05 12.6 18,000 18,0000.35
36,000 36,000 33 33 27 32 530.00 13.9 20 13.9 18 16,500 16,5000.46
39,000 37,500 24.5 28.45 21.2 25.5 540.00 20.95 25 20.95 21 7,500 7,5000.19
21,000 21,000 30.4 30.4 18.2 20 550.00 22 27 22 25 6,000 6,0000.29
102,000 102,000 30 30.45 14 16.7 560.00 30 33.05 30 31.05 4,500 4,5000.04
9,000 9,000 12 12 9.55 12 580.00no data
94,500 94,500 12 15.2 7.1 7.3 600.00 56 62 56 62 4,500 4,5000.05
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.45 0 15,000
7,500 0 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.5 7.5 6.75 7.45 10,500 15,000
7,500 7,500 30 30 30 30 520.00no data
1,500 0 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7.95 8 7.95 8 3,000 4,500
1,500 1,500 16 20 16 20 540.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 0 1,500
480.00 7 7 7 7 1,500 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
400.00 1.05 1.05 1.05 1.05 1,500 1,500