info@tamealps.com +91 94145 70283

Tata Chemicals Limited (TATACHEM) 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
05 Aug 2021 0.00 768.45 754.00 764.80 0.00% 621914 0.00 0.00
04 Aug 2021 775.00 779.70 760.30 763.45 -1.14% 917071 7049.47 28.15
03 Aug 2021 776.15 781.25 769.65 772.25 -0.31% 999181 7742.99 30.77
02 Aug 2021 771.00 780.95 766.55 774.65 1.51% 1643860 12732.86 29.52
30 Jul 2021 752.40 770.75 751.15 763.15 1.52% 2255806 17233.08 24.88
29 Jul 2021 738.00 754.50 737.70 751.70 1.75% 1614348 12081.34 20.68
28 Jul 2021 748.60 748.60 729.65 738.75 -0.65% 1728583 12775.16 31.28
27 Jul 2021 760.00 763.80 739.05 743.60 -1.94% 1181138 8869.91 27.37
26 Jul 2021 750.00 766.40 743.00 758.30 0.43% 1390129 10546.08 12.44
23 Jul 2021 769.00 769.00 752.00 755.05 -1.00% 975600 7408.91 26.81
22 Jul 2021 765.70 767.85 757.40 762.70 0.40% 1137807 8677.10 23.71
20 Jul 2021 778.50 784.65 755.00 759.65 -2.57% 2204811 16944.72 21.67
19 Jul 2021 778.00 795.50 769.05 779.65 -0.17% 2775607 21712.32 18.40
16 Jul 2021 779.95 785.85 773.10 781.00 0.41% 1256613 9807.84 27.76
15 Jul 2021 781.00 781.50 773.10 777.80 0.06% 978998 7610.28 26.61
14 Jul 2021 785.10 792.45 775.70 777.30 -0.72% 1952407 15294.67 23.14
13 Jul 2021 783.95 785.10 772.30 782.95 0.52% 1901115 14820.56 17.29
12 Jul 2021 767.50 791.30 766.50 778.90 1.83% 4592584 35938.99 19.79
09 Jul 2021 763.00 776.60 759.05 764.90 0.08% 1950867 14963.91 25.27
08 Jul 2021 775.25 779.50 755.80 764.30 -0.74% 2349551 18085.25 15.21
07 Jul 2021 763.75 771.95 756.05 770.00 1.32% 1797718 13770.03 20.18
06 Jul 2021 773.25 780.40 754.35 759.95 -1.75% 2456170 18901.03 21.96
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 703 715.4 697 714.5 9 4,000 0% INF%
31 May, 2021 704.1 708.4 704.1 705.7 4 8,000 -1.23% 100% Fresh Short
01 Jun, 2021 710.2 710.2 710.2 710.2 1 7,000 0.64% -16.67%
02 Jun, 2021 708.75 709.95 708.75 709.95 2 7,000 -0.04% 0%
03 Jun, 2021 717.75 728.55 717.75 728 17 10,000 2.54% 42.86% Fresh Long
04 Jun, 2021 734 748.2 730.5 747.75 12 15,000 2.71% 50% Fresh Long
07 Jun, 2021 749 752.75 747.75 748.55 15 20,000 0.11% 33.33%
08 Jun, 2021 742.8 745 731.8 744.5 15 28,000 -0.54% 40%
09 Jun, 2021 744.5 760 734 738.7 29 33,000 -0.78% 17.86%
10 Jun, 2021 744.7 750 743.6 748.25 9 33,000 1.29% 0%
11 Jun, 2021 751.7 751.7 746 747.3 4 36,000 -0.13% 9.09%
14 Jun, 2021 742.85 748.5 731.9 747.8 27 47,000 0.07% 30.56%
15 Jun, 2021 752.2 760.8 752.2 753.05 18 46,000 0.7% -2.22%
16 Jun, 2021 753.5 755.35 747.75 755.35 11 44,000 0.31% -4.76%
17 Jun, 2021 740.15 746.5 729 734.75 14 50,000 -2.73% 13.64% Fresh Short
18 Jun, 2021 734.55 734.55 705 722.7 37 57,000 -1.64% 14% Fresh Short
21 Jun, 2021 711.85 726.25 711.85 725.3 19 55,000 0.36% -3.77%
22 Jun, 2021 730.9 743.05 730.05 730.45 20 53,000 0.71% -3.92%
23 Jun, 2021 726.5 731.3 721.7 722.4 44 73,000 -1.1% 37.74% Fresh Short
24 Jun, 2021 725.1 726.55 711.7 713.45 83 136,000 -1.24% 86.3% Fresh Short
25 Jun, 2021 719 730.1 719 724.55 56 149,000 1.56% 9.56% Fresh Long
28 Jun, 2021 726 736.25 726 730.35 50 164,000 0.8% 10.07%
29 Jun, 2021 730.25 738.35 723.65 726.05 75 191,000 -0.59% 16.46%
30 Jun, 2021 729.65 735.35 728.15 729.85 62 202,000 0.52% 5.76%
01 Jul, 2021 732.85 735 727.85 729.45 37 205,000 -0.05% 1.49%
02 Jul, 2021 734.5 776 734.5 774 380 215,000 6.11% 4.88% Fresh Long
05 Jul, 2021 778 785.55 766.7 778.9 231 213,000 0.63% -0.95%
06 Jul, 2021 780.15 785.9 763.45 767.1 199 238,000 -1.51% 11.74% Fresh Short
07 Jul, 2021 766.45 779.65 764.9 778.55 76 237,000 1.49% -0.42% Short Covering
08 Jul, 2021 781.75 785 763.3 769.75 103 248,000 -1.13% 4.64% Fresh Short
09 Jul, 2021 770.95 782.65 767 771.9 144 264,000 0.28% 6.45%
12 Jul, 2021 776.4 798 774.75 784.8 444 334,000 1.67% 26.52% Fresh Long
13 Jul, 2021 787.2 790.85 777.8 789.15 162 354,000 0.55% 5.99%
14 Jul, 2021 789.95 796.95 781 782.35 245 387,000 -0.86% 9.32%
15 Jul, 2021 783.4 787 779 784.45 185 372,000 0.27% -4.2%
16 Jul, 2021 785.35 791.25 780.35 786.8 252 477,000 0.3% 28.23%
19 Jul, 2021 763.35 801.15 763.35 784.85 548 613,000 -0.25% 28.51%
20 Jul, 2021 783.2 789 759.75 763.75 611 753,000 -2.69% 22.84% Fresh Short
22 Jul, 2021 760.25 771.45 760.25 767.9 612 988,000 0.54% 31.21%
23 Jul, 2021 771 771 755.8 757.95 1134 1,690,000 -1.3% 71.05% Fresh Short
26 Jul, 2021 754.45 768.85 745.35 762 3349 3,618,000 0.53% 114.08%
26 Jul, 2021 754.45 768.85 745.35 762 3349 3,618,000 0% 114.08%
27 Jul, 2021 763.5 765.9 741.55 746.15 3851 5,811,000 -2.08% 60.61% Fresh Short
28 Jul, 2021 745.3 749.7 731.55 742.5 3094 6,932,000 -0.49% 19.29%
29 Jul, 2021 743.05 756.9 743.05 754 5973 8,681,000 1.55% 25.23% Fresh Long
30 Jul, 2021 753.2 773.95 753 767.6 4712 9,009,000 1.8% 3.78% Fresh Long
02 Aug, 2021 774.75 782.7 769 778.15 3076 9,027,000 1.37% 0.2% Fresh Long
03 Aug, 2021 779 784 773.05 775.3 2224 9,128,000 -0.37% 1.12%
04 Aug, 2021 778.5 782.45 761.9 765.55 2281 9,119,000 -1.26% -0.1% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 0.95 0 4,000
4,000 0 108.55 650.00 1.25 1.7 1 1.7 6,000 82,00020.5
670.00 2.3 0 16,000
2,000 0 101.45 680.00 3 3.6 2.65 3.45 8,000 74,00037
690.00 4.45 4.8 4.3 4.65 4,000 30,000
16,000 -1,000 85 85 73 73 700.00 4.45 6.35 3.45 6 42,000 383,00023.94
710.00 5.8 8.25 4.6 8 31,000 95,000
1,000 0 60.25 720.00 6.65 10.1 5.95 9.9 18,000 199,000199
4,000 0 58 730.00 8.15 13 7.95 12.7 5,000 93,00023.25
66,000 -1,000 47.2 47.2 38 41.25 740.00 10.75 16 10.6 15.7 4,000 126,0001.91
217,000 2,000 43 45.3 32.35 35.5 750.00 13.7 20.4 13.45 20.35 15,000 268,0001.24
242,000 39,000 37.95 39 27.25 30.7 760.00 18.15 25.3 16.8 24.65 12,000 131,0000.54
255,000 55,000 31.9 33.8 23.2 26.35 770.00 22.15 31.2 21.6 30.65 6,000 75,0000.29
628,000 127,000 31 31 19.5 22.4 780.00 28 37.35 27.4 36.6 20,000 106,0000.17
216,000 -100,000 23.9 24.65 16.35 18.95 790.00 35.85 0 15,0000.07
902,000 117,000 20 20.95 14 16 800.00 50.5 51.1 49.95 51.1 -2,000 72,0000.08
97,000 4,000 16.85 17.2 11.6 13.25 810.00no data
290,000 -12,000 14.05 14.55 9.9 11.2 820.00no data
82,000 1,000 11.2 12.25 8.25 9.2 830.00 86.5 0 2,0000.02
94,000 28,000 10 10.15 7 7.75 840.00 93.95 0 1,0000.01
258,000 42,000 8.35 8.4 5.85 6.25 850.00 78 0 2,0000.01
136,000 8,000 6.5 6.5 4.95 5.15 860.00no data
6,000 5,000 5 5.1 4 4.75 870.00no data
197,000 25,000 3.35 3.35 2.5 2.7 900.00no data
17,000 3,000 2.45 2.45 1.95 2.05 920.00no data
11,000 0 1.45 1.7 1.35 1.55 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1 1 0.95 0.95 4,000 4,000
4,000 0 108.55 650.00 1.45 1.6 1.25 1.6 -2,000 76,00019
670.00 2.3 0 16,000
2,000 0 101.45 101.45 101.45 101.45 680.00 2.75 2.75 2.15 2.6 4,000 66,00033
690.00 2.6 3 2.6 3 1,000 26,000
17,000 1,000 83.2 85 79 85 700.00 4.15 4.85 3.55 4.5 3,000 341,00020.06
710.00 5.85 6 5.05 5.8 6,000 64,000
1,000 0 60.25 720.00 6.15 7.95 5.5 7.65 22,000 181,000181
4,000 -1,000 58 58 58 58 730.00 8.5 10.15 7.3 9.95 7,000 88,00022
67,000 -5,000 51.7 52 47.15 47.15 740.00 11.75 13.5 9.8 12.6 5,000 122,0001.82
215,000 -15,000 43 46.5 40.55 41.4 750.00 13.85 16.3 12.75 15.9 1,000 253,0001.18
203,000 -1,000 37.45 40.4 34.6 35.5 760.00 18.8 20.8 16.55 19.95 19,000 119,0000.59
200,000 -14,000 32.05 34.75 29.5 30.7 770.00 23.15 26.1 20.8 25 0 69,0000.35
501,000 22,000 27.95 30 24.85 26.4 780.00 28.05 31.55 25.9 30.35 14,000 86,0000.17
316,000 101,000 23.8 25.9 21 22.4 790.00 35.85 0 15,0000.05
785,000 -123,000 19.15 22.15 17.65 19 800.00 42.15 42.15 42 42.1 3,000 74,0000.09
93,000 6,000 16.3 18.4 14.4 15.95 810.00no data
302,000 109,000 14 15.35 12 13.45 820.00no data
81,000 34,000 11.3 12.85 9.75 11.1 830.00 86.5 0 2,0000.02
66,000 4,000 8.85 10.65 7.95 9.35 840.00 93.95 0 1,0000.02
216,000 26,000 7.45 9.1 6.55 7.9 850.00 78 0 2,0000.01
128,000 64,000 8.6 8.6 5.25 6.5 860.00no data
1,000 1,000 5 5 5 5 870.00no data
172,000 21,000 3.1 3.6 2.45 3.35 900.00no data
14,000 0 2.45 2.55 1.85 2.55 920.00no data
11,000 11,000 2.7 2.75 1.4 1.45 950.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 108.55 650.00 1.55 1.75 1.35 1.5 0 78,00019.5
670.00 2.3 0 16,000
2,000 0 70 680.00 2.5 2.5 2.4 2.4 2,000 62,00031
690.00 3.85 3.85 2.3 2.8 17,000 25,000
16,000 1,000 75.45 84 75 79.5 700.00 4.45 4.6 2.95 3.9 119,000 338,00021.13
710.00 5 5.85 3.85 5.05 21,000 58,000
1,000 0 60.25 720.00 8 8.05 5.65 6.5 29,000 159,000159
5,000 0 52.3 52.3 52.3 52.3 730.00 10 10 7.75 8.5 12,000 81,00016.2
72,000 -5,000 46.95 50.1 46 49.8 740.00 11.95 13.3 10 11.2 19,000 117,0001.63
230,000 -32,000 42 45.75 38.75 42.7 750.00 15.25 17.45 13.2 14.4 -6,000 252,0001.1
204,000 -15,000 34.95 39.5 32.5 36.75 760.00 20.55 21.85 17.25 18.6 -9,000 100,0000.49
214,000 -32,000 26.45 34.35 26.45 31.5 770.00 24.3 27.55 22.2 23.15 3,000 69,0000.32
479,000 94,000 23.85 29.9 23.85 26.9 780.00 30.35 32.4 27 28.45 34,000 72,0000.15
215,000 112,000 20.85 25.15 20.4 22.75 790.00 37.05 37.75 33.9 35.85 -1,000 15,0000.07
908,000 125,000 17.05 21.7 17 19.15 800.00 43.85 44 39 41 5,000 71,0000.08
87,000 26,000 16.75 18 14.4 15.95 810.00no data
193,000 105,000 12.55 15.55 11.65 13.05 820.00no data
47,000 36,000 11 13 10 10.8 830.00 86.5 0 2,0000.04
62,000 9,000 10.45 11.1 8.15 8.95 840.00 93.95 0 1,0000.02
190,000 38,000 8 9.15 6.7 7.4 850.00 78 78 78 78 1,000 2,0000.01
64,000 11,000 7.9 7.9 5.5 6.1 860.00no data
151,000 55,000 3.3 4 2.5 2.8 900.00no data
14,000 5,000 3.1 3.1 1.8 2.1 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 108.55 108.55 108.55 108.55 650.00 2.6 2.75 1.7 1.8 14,000 78,00019.5
670.00 3.1 3.1 2.25 2.3 3,000 16,000
2,000 0 70 680.00 3.8 3.95 2.85 3.4 28,000 60,00030
690.00 4 4.6 3.85 3.85 2,000 8,000
15,000 0 64.55 76.55 64.55 74.25 700.00 8.6 8.6 4.65 5.5 89,000 219,00014.6
710.00 8.3 8.3 6.1 6.85 14,000 37,000
1,000 0 60.25 720.00 12.65 12.8 7.7 8.6 21,000 130,000130
5,000 0 44 51.8 44 51.8 730.00 12.4 14.25 9.7 11.25 17,000 69,00013.8
77,000 -5,000 35.95 48.7 35.95 41.65 740.00 19.95 20 12.65 14.2 22,000 98,0001.27
262,000 -97,000 29.15 41.15 27.55 36.1 750.00 24.55 24.6 15.9 17.75 11,000 258,0000.98
219,000 8,000 25.5 35.1 25 30.65 760.00 30.7 30.7 20 22.5 31,000 109,0000.5
246,000 65,000 20.7 30.6 20.15 25.8 770.00 34.75 34.75 25.4 27.6 19,000 66,0000.27
385,000 178,000 17.3 26 17.3 21.7 780.00 40.55 40.55 31.6 32.5 -2,000 38,0000.1
103,000 58,000 15.05 22.2 14.95 18.1 790.00 39.95 40 39.95 40 2,000 16,0000.16
783,000 124,000 12.85 19 12.35 15.55 800.00 58.55 58.55 47 47.35 -5,000 66,0000.08
61,000 41,000 11 16 10.5 12.8 810.00no data
88,000 21,000 9 13.4 8.5 10.55 820.00no data
11,000 5,000 8 11.25 7.75 8.9 830.00 86.5 0 2,0000.18
53,000 20,000 6.2 9.75 6.2 7.6 840.00 93.95 0 1,0000.02
152,000 66,000 5 8.25 5 6.45 850.00 100 0 1,0000.01
53,000 51,000 7.5 7.5 4.8 4.8 860.00no data
96,000 56,000 2.55 4.05 2.1 3.1 900.00no data
9,000 1,000 2.35 3 2.35 3 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 0 92 650.00 2.95 3.3 2 2.75 45,000 64,00016
670.00 5.45 5.45 4 4 6,000 13,000
2,000 2,000 70 70 70 70 680.00 5.5 6.3 4.65 4.65 18,000 32,00016
690.00 4.5 8.05 4.5 8.05 2,000 6,000
15,000 4,000 59.5 63 55 62.3 700.00 8.45 10.5 6.75 8.1 41,000 130,0008.67
710.00 8.8 12.5 8.8 10.2 11,000 23,000
1,000 0 60.25 720.00 13 15.85 11.25 12.6 14,000 109,000109
5,000 -1,000 35.85 41.4 35.85 41.4 730.00 18.05 18.8 14.35 15.8 11,000 52,00010.4
82,000 22,000 33.3 35.6 29.25 33.85 740.00 20.05 24.4 18.05 19.5 6,000 76,0000.93
359,000 48,000 24.85 30.3 24.5 28.55 750.00 26.9 29.1 22.5 24.1 25,000 247,0000.69
211,000 67,000 20.9 25.7 20.25 23.8 760.00 31.05 35.25 27.05 29.05 36,000 78,0000.37
181,000 33,000 17.15 21.55 16.95 19.85 770.00 38.75 41.5 34.35 41.5 5,000 47,0000.26
207,000 44,000 15.05 18 13.85 16.6 780.00 44.05 46.1 44 45 21,000 40,0000.19
45,000 27,000 13 14.9 11.6 13.5 790.00 50 52 49 52 14,000 14,0000.31
659,000 122,000 10.95 12.85 9.4 11.35 800.00 58 62 53.7 56.35 34,000 71,0000.11
20,000 15,000 10.95 10.95 8 9.25 810.00no data
67,000 15,000 8 9.3 6.35 8.2 820.00no data
6,000 1,000 6 6 6 6 830.00 86.5 86.5 86.5 86.5 2,000 2,0000.33
33,000 26,000 2.15 6.35 2.15 5.65 840.00 93.95 93.95 93.95 93.95 1,000 1,0000.03
86,000 24,000 4.15 5.45 3.85 4.4 850.00 100 0 1,0000.01
2,000 2,000 5 5 5 5 860.00no data
40,000 15,000 2.75 3 1.95 2.45 900.00no data
8,000 1,000 1.8 2.2 1.25 1.25 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
4,000 2,000 100 100 92 92 650.00 3 5.35 2.05 2.05 7,000 19,0004.75
670.00 5 7 4.35 5.75 3,000 7,000
680.00 7 9 4.6 4.6 12,000 14,000
690.00 6.95 0 4,000
11,000 5,000 49.1 50.5 46.75 49.85 700.00 9.2 14.8 8.65 9.75 17,000 89,0008.09
710.00 12.8 17.5 11.2 12.3 7,000 12,000
1,000 0 60.25 720.00 18 22 14 15.75 17,000 95,00095
6,000 3,000 32.45 35 32.45 34.5 730.00 20.7 23.85 17.85 21.45 3,000 41,0006.83
60,000 49,000 29.25 31.3 22.95 28.4 740.00 26 35.95 22.5 24.85 27,000 70,0001.17
311,000 88,000 27 28.4 22.25 24 750.00 30.85 39.4 27.25 30.55 19,000 222,0000.71
144,000 27,000 21 24.05 18.4 19.9 760.00 34.3 45.35 34.25 36.45 8,000 42,0000.29
148,000 13,000 18.6 20.45 16.85 17.2 770.00 42 50 40 40 4,000 42,0000.28
163,000 7,000 15.45 17.7 14 14.55 780.00 49.65 49.65 49.65 49.65 0 19,0000.12
18,000 4,000 14.8 14.8 12.2 12.7 790.00no data
537,000 99,000 12.65 13 10.05 10.4 800.00 66.35 70 65.7 67 6,000 37,0000.07
5,000 1,000 10.5 10.9 8.5 8.5 810.00no data
52,000 -2,000 8.5 8.5 7.5 7.5 820.00no data
5,000 1,000 6.15 6.15 5.65 5.65 830.00no data
7,000 -2,000 6.15 6.15 6 6 840.00no data
62,000 -6,000 5 5.7 4.3 4.8 850.00 100 0 1,0000.02
25,000 5,000 2.75 2.75 2.05 2.05 900.00no data
7,000 1,000 1.65 1.65 1.65 1.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 2 3 2 2.75 3,000 12,0006
670.00 5 5 5 5 3,000 4,000
680.00 6 6 6 6 0 2,000
690.00 6.95 6.95 6.95 6.95 4,000 4,000
6,000 3,000 65.95 65.95 65.5 65.5 700.00 5.9 12 4.8 9 58,000 72,00012
710.00 8.85 13.35 8.85 11.2 3,000 5,000
1,000 0 60.25 720.00 8.8 16.5 8.8 14.45 28,000 78,00078
3,000 1,000 38.1 38.1 38.1 38.1 730.00 11.5 21.9 11.5 18.75 10,000 38,00012.67
11,000 10,000 33.45 34 30.3 30.8 740.00 15.85 26.2 14.9 24 23,000 43,0003.91
223,000 90,000 34.55 35.5 25 26.35 750.00 19.5 32.85 19.35 28.8 48,000 203,0000.91
117,000 70,000 29.95 31 21.1 21.95 760.00 24.05 39.25 24.05 37.05 11,000 34,0000.29
135,000 37,000 26.2 26.65 18.15 18.95 770.00 31.9 39 31.9 39 3,000 38,0000.28
156,000 23,000 22.05 22.6 15.55 16.5 780.00 36.95 47.2 36.95 46.35 2,000 19,0000.12
14,000 7,000 17.3 18.75 13.7 14.2 790.00no data
438,000 140,000 16.5 16.5 11.7 12.65 800.00 50 57.95 50 57.95 9,000 31,0000.07
4,000 0 10.9 10.9 9.95 10 810.00no data
54,000 6,000 10.45 10.5 8 8.45 820.00no data
4,000 2,000 8 8 6.15 6.15 830.00no data
9,000 1,000 7 7.25 5.1 6.3 840.00no data
68,000 5,000 7 7 4.85 5 850.00 100 100 100 100 1,000 1,0000.01
20,000 2,000 3.3 3.3 2.75 2.75 900.00no data
6,000 1,000 3 3 2 2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 4.95 4.95 0.55 0.55 0 9,0004.5
670.00 15 0 1,000
680.00 7.1 0 2,000
3,000 1,000 65.5 65.5 65.5 65.5 700.00 7.3 7.3 4.25 6 12,000 14,0004.67
710.00 7 0 2,000
1,000 0 60.25 720.00 10.95 11.95 7.5 9 17,000 50,00050
2,000 2,000 44.25 44.25 41.5 41.5 730.00 14 14 10.85 12 10,000 28,00014
1,000 0 35.85 740.00 17.1 17.2 13.4 15.8 9,000 20,00020
133,000 36,000 27.7 38 25.85 33 750.00 26.4 28.4 18.7 20.55 26,000 155,0001.17
47,000 44,000 22.9 33.9 22.9 28.5 760.00 27 27 23.5 26.45 21,000 23,0000.49
98,000 62,000 19.9 29.1 19.35 24.2 770.00 31.75 31.75 27.6 31.5 21,000 35,0000.36
133,000 58,000 18.55 24.3 17.35 20.55 780.00 45.85 45.85 38 38 4,000 17,0000.13
7,000 7,000 20.25 21.15 17.3 17.3 790.00no data
298,000 175,000 13.5 17.95 12.7 14.9 800.00 50.9 52.7 48.5 52.65 1,000 22,0000.07
4,000 3,000 13.5 14 13.5 14 810.00no data
48,000 28,000 7.15 12.5 7.15 9.85 820.00no data
2,000 2,000 9 9 8.5 8.5 830.00no data
8,000 6,000 4.05 9.8 4.05 7.9 840.00no data
63,000 24,000 7.1 7.5 6.35 7 850.00no data
18,000 6,000 4.9 4.9 2.95 3.35 900.00no data
5,000 2,000 1.8 1.8 1.65 1.65 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 1.8 2 1 1.05 3,000 9,0004.5
670.00 15 0 1,000
680.00 3 11.2 3 7.1 2,000 2,000
2,000 2,000 68.5 68.5 65.5 65.5 700.00 5.75 8 5.75 6.9 2,000 2,0001
710.00 7 0 2,000
1,000 0 60.25 720.00 9 10 8.5 9.4 19,000 33,00033
730.00 14.05 14.05 12 13.05 4,000 18,000
1,000 1,000 35.85 35.85 35.85 35.85 740.00 14.35 17.9 14.35 17.9 11,000 11,00011
97,000 37,000 37 41.15 30.05 30.7 750.00 20.25 23 18.75 22.2 49,000 129,0001.33
3,000 3,000 30 30 26.85 28.45 760.00 28.75 30.65 28.75 30.65 1,000 2,0000.67
36,000 12,000 31.7 31.7 22 23.05 770.00 33.1 37.55 29.55 37.55 3,000 14,0000.39
75,000 34,000 24.95 24.95 20 20.35 780.00 36.5 42.1 36.5 40.55 5,000 13,0000.17
123,000 20,000 18.25 18.25 14.05 14.35 800.00 48.6 0 21,0000.17
1,000 1,000 12 12 12 12 810.00no data
20,000 5,000 15 15 9.65 9.85 820.00no data
2,000 1,000 8.05 8.05 8.05 8.05 840.00no data
39,000 9,000 8.9 9.05 5.6 6 850.00no data
12,000 5,000 3.25 4.95 3.25 3.3 900.00no data
3,000 3,000 1.8 2.2 1.8 2 920.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 2.5 2.5 2.5 2.5 1,000 6,0003
670.00 15 0 1,000
710.00 7 7 7 7 2,000 2,000
1,000 0 60.25 720.00 9.55 10.15 7.9 9 2,000 14,00014
730.00 13.7 0 14,000
60,000 9,000 38.95 38.95 35.15 38 750.00 18.9 22.2 18.85 19.85 8,000 80,0001.33
760.00 24.2 0 1,000
24,000 12,000 30.15 32.3 27.7 28.8 770.00 31 31 31 31 1,000 11,0000.46
41,000 13,000 26.45 29 24.45 24.75 780.00 39.1 39.1 37 37 2,000 8,0000.2
103,000 30,000 19.5 21.9 16.8 17.6 800.00 53.2 53.2 48 48.6 13,000 21,0000.2
15,000 3,000 18.5 18.5 13 13.5 820.00no data
1,000 0 18 840.00no data
30,000 3,000 10.95 11.45 8.2 8.2 850.00no data
7,000 4,000 9 9 5.5 6.25 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 2 2 2 2 1,000 5,0002.5
670.00 15 0 1,000
1,000 1,000 60.25 60.25 60.25 60.25 720.00 9.8 12.95 7.4 10 7,000 12,00012
730.00 15 15.15 8.2 13.7 9,000 14,000
51,000 21,000 51.95 51.95 37 37.65 750.00 17.1 25.2 17.1 22.65 30,000 72,0001.41
760.00 24.2 24.2 24.2 24.2 0 1,000
12,000 12,000 38.25 38.25 27.25 29.45 770.00 24.7 35.5 23.5 32.9 9,000 10,0000.83
28,000 22,000 40 40.2 24.8 25.8 780.00 38.4 39.8 33.9 39.7 5,000 6,0000.21
73,000 36,000 28.6 30.9 17.2 19.4 800.00 47.6 56 47.6 55.2 8,000 8,0000.11
12,000 6,000 23.9 24 15 15 820.00no data
1,000 0 18 840.00no data
27,000 20,000 16.4 19.7 8.95 8.95 850.00no data
3,000 1,000 4 4 4 4 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 2.5 2.5 2.5 2.5 1,000 4,0002
670.00 15 0 1,000
720.00 8 8 7.85 7.85 3,000 5,000
730.00 9.75 11.1 6.4 11.1 4,000 5,000
30,000 19,000 54.15 64 48.95 52.2 750.00 18.65 18.95 14 17 19,000 42,0001.4
760.00 18.85 0 1,000
770.00 25 25 25 25 1,000 1,000
6,000 5,000 42.85 42.85 38 38 780.00 24.9 0 1,0000.17
37,000 11,000 26.65 35 26.65 30.2 800.00no data
6,000 1,000 26.9 28 21.7 21.7 820.00no data
1,000 0 18 840.00no data
7,000 4,000 17.05 17.05 15 15 850.00no data
2,000 0 14.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 0 146.05 650.00 4 4 4 4 -1,000 3,0001.5
670.00 15 0 1,000
720.00 8 8 8 8 1,000 2,000
730.00 12.5 0 1,000
11,000 1,000 64 64 64 64 750.00 21.15 21.15 16.8 17.2 3,000 23,0002.09
760.00 18.85 0 1,000
1,000 1,000 43.5 43.5 43.5 43.5 780.00 24.9 0 1,0001
26,000 -2,000 32.5 33.95 29.2 30.85 800.00no data
5,000 1,000 26 26 22 22 820.00no data
1,000 1,000 18 18 18 18 840.00no data
3,000 2,000 18 18 17 17 850.00no data
2,000 0 14.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,000 2,000 145 150.05 143 146.05 650.00 3.5 3.5 3.5 3.5 0 4,0002
670.00 15 0 1,000
720.00 10.1 10.1 10.1 10.1 1,000 1,000
730.00 12.5 12.5 12.5 12.5 1,000 1,000
10,000 1,000 51 52.9 51 52.9 750.00 17.7 22.45 15 19 8,000 20,0002
760.00 18.85 0 1,000
780.00 24.9 0 1,000
28,000 -7,000 28.35 31.05 27.05 31 800.00no data
4,000 1,000 19.95 21.15 19.95 21.15 820.00no data
1,000 0 16 16 16 16 850.00no data
2,000 0 14.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 2 0 4,000
670.00 15 0 1,000
9,000 7,000 56 56 51.7 51.7 750.00 15.25 18.9 15.25 17.65 5,000 12,0001.33
760.00 18.85 0 1,000
780.00 24.9 0 1,000
35,000 7,000 32.9 34.35 28.7 29.95 800.00no data
3,000 1,000 28 28 28 28 820.00no data
1,000 0 22.7 850.00no data
2,000 2,000 14.9 14.9 14.9 14.9 900.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 2 2 2 2 1,000 4,000
670.00 15 0 1,000
2,000 0 58.25 750.00 17.1 18.35 17.1 18.35 3,000 7,0003.5
760.00 18.85 0 1,000
780.00 24.9 0 1,000
28,000 4,000 30.25 32 27.5 31.75 800.00no data
2,000 2,000 22 22 20 20 820.00no data
1,000 0 22.7 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6.25 0 3,000
670.00 15 0 1,000
2,000 0 58.25 750.00 20 20 19 19 2,000 4,0002
760.00 18.85 18.85 18.85 18.85 1,000 1,000
780.00 24.9 24.9 24.9 24.9 1,000 1,000
24,000 21,000 32 35.5 28.2 30 800.00no data
1,000 1,000 22.7 22.7 22.7 22.7 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6.25 0 3,000
670.00 15 0 1,000
2,000 0 58.25 750.00 24.95 0 2,0001
3,000 2,000 26.7 26.7 26.7 26.7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6.25 0 3,000
670.00 15 0 1,000
2,000 0 58.25 750.00 24.95 0 2,0001
1,000 1,000 26.75 26.75 26.75 26.75 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6.25 0 3,000
670.00 15 0 1,000
2,000 0 58.25 750.00 24.95 0 2,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6.25 0 3,000
670.00 15 0 1,000
2,000 0 58.25 750.00 24.95 0 2,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6.25 0 3,000
670.00 15 0 1,000
2,000 0 58.25 58.25 58.25 58.25 750.00 25 25 24.95 24.95 2,000 2,0001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 9 5.5 6.25 -5,000 3,000
670.00 15 0 1,000
2,000 1,000 42.2 42.2 42.2 42.2 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
670.00 15 0 1,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
670.00 15 0 1,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
670.00 15 0 1,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
670.00 15 0 1,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
670.00 15 0 1,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
670.00 15 15 15 15 1,000 1,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 9 0 8,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 8 9 8 9 -1,000 8,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 6 6 6 6 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12.75 0 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 12.75 12.75 12.75 12.75 1,000 9,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 15 0 8,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 15 0 8,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 15 0 8,000
1,000 0 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 19 19 15 15 3,000 8,000
1,000 1,000 46.4 46.4 46.4 46.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 20 0 5,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 20 20 20 20 3,000 5,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
650.00 21 22 21 22 2,000 2,000