info@tamealps.com +91 94145 70283
 

Torrent Pharmaceuticals Limited (TORNTPHARM) 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
28 Jun 2022 2861.35 2895.00 2830.80 2883.75 0.74% 163863 4693.76 59.96
27 Jun 2022 2906.10 2906.10 2850.05 2862.65 -0.23% 46511 1332.79 40.01
24 Jun 2022 2877.75 2911.00 2857.75 2869.25 0.49% 72728 2093.95 50.93
23 Jun 2022 2832.10 2865.10 2810.05 2855.40 1.33% 51516 1467.38
22 Jun 2022 2816.60 2857.90 2789.65 2818.05 -0.20% 67831 1908.69 39.10
21 Jun 2022 2787.10 2838.20 2770.00 2823.60 2.07% 134698 3780.98 58.20
20 Jun 2022 2730.50 2773.00 2718.40 2766.35 0.31% 60592 1665.62 20.36
17 Jun 2022 2787.05 2800.05 2728.10 2757.90 -1.47% 134201 3702.98 32.26
16 Jun 2022 2838.90 2838.90 2786.70 2799.05 -0.66% 198210 5552.15 57.41
15 Jun 2022 2816.00 2845.55 2798.20 2817.75 0.09% 69008 1944.52 39.84
14 Jun 2022 2829.40 2861.85 2800.00 2815.15 -0.67% 60627 1708.38 30.72
13 Jun 2022 2832.00 2860.00 2811.05 2834.20 -1.05% 96551 2736.38
10 Jun 2022 2871.10 2875.95 2831.25 2864.25 -0.86% 122217 3482.33 47.40
09 Jun 2022 2820.00 2897.75 2802.75 2889.10 2.63% 125644 3589.77 34.38
08 Jun 2022 2790.00 2824.40 2778.45 2814.95 0.90% 75272 2111.69 40.58
07 Jun 2022 2762.00 2798.60 2737.05 2789.85 0.31% 100698 2795.05 54.87
06 Jun 2022 2781.00 2800.00 2753.95 2781.35 0.04% 118545 3284.30 45.49
03 Jun 2022 2814.90 2834.80 2770.35 2780.30 -1.24% 106704 2988.40 29.73
02 Jun 2022 2840.05 2929.00 2802.00 2815.30 -0.04% 422861 12074.43 19.55
01 Jun 2022 2860.00 2861.95 2806.10 2816.45 -0.57% 95422 2701.12 25.42
31 May 2022 2887.50 2919.70 2810.55 2832.60 -1.82% 849588 24314.16 67.85 High delivery volume with negative change
30 May 2022 2935.00 2954.90 2877.55 2885.25 -1.76% 239519 6976.36 52.59
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Apr, 2022 2802.7 2802.7 2802.7 2802.7 1 250 0% INF%
04 Apr, 2022 2846.5 2846.5 2842.3 2842.3 2 500 1.41% 100% Fresh Long
05 Apr, 2022 0 0 0 2842.3 0 500 0% 0%
06 Apr, 2022 2784.35 2784.35 2739.65 2747.4 7 1,500 -3.34% 200% Fresh Short
07 Apr, 2022 0 0 0 2747.4 0 1,500 0% 0%
08 Apr, 2022 0 0 0 2747.4 0 1,500 0% 0%
11 Apr, 2022 2823.4 2823.4 2823.4 2823.4 1 1,500 2.77% 0%
12 Apr, 2022 2824 2824 2824 2824 3 1,500 0.02% 0%
13 Apr, 2022 2870 2870 2870 2870 1 1,500 1.63% 0%
18 Apr, 2022 0 0 0 2870 0 1,500 0% 0%
19 Apr, 2022 0 0 0 2870 0 1,500 0% 0%
20 Apr, 2022 2897 2908.2 2889.6 2908.2 5 2,000 1.33% 33.33% Fresh Long
21 Apr, 2022 0 0 0 2908.2 0 2,000 0% 0%
22 Apr, 2022 2770 2770 2770 2770 1 2,000 -4.75% 0%
25 Apr, 2022 2733.6 2733.6 2733.6 2733.6 1 2,000 -1.31% 0%
26 Apr, 2022 2750.4 2750.4 2750.4 2750.4 1 2,000 0.61% 0%
27 Apr, 2022 2710.7 2710.7 2689.15 2699.45 4 2,000 -1.85% 0%
28 Apr, 2022 2736.55 2795 2736.55 2795 5 2,500 3.54% 25% Fresh Long
29 Apr, 2022 2830.35 2830.35 2809.9 2810 6 3,500 0.54% 40%
02 May, 2022 2811.9 2811.9 2779.4 2779.4 10 4,000 -1.09% 14.29% Fresh Short
04 May, 2022 0 0 0 2779.4 0 4,000 0% 0%
05 May, 2022 2725.8 2725.8 2689.05 2698.05 5 4,500 -2.93% 12.5% Fresh Short
06 May, 2022 2584.3 2681.35 2584.3 2647.35 8 4,250 -1.88% -6.25% Long Unwinding
09 May, 2022 2601 2602 2593 2602 3 4,250 -1.71% 0%
10 May, 2022 2592 2592 2580.15 2580.15 2 4,250 -0.84% 0%
11 May, 2022 2551 2551 2551 2551 1 4,250 -1.13% 0%
13 May, 2022 2516 2611.8 2516 2576 41 5,500 0.98% 15.79%
16 May, 2022 2570 2600 2558.2 2585 55 15,250 0.35% 177.27%
17 May, 2022 2550 2630 2549.3 2624.85 41 15,250 1.54% 0%
18 May, 2022 2590 2640.9 2590 2636.5 114 22,500 0.44% 47.54%
19 May, 2022 2590.55 2611.8 2556.5 2588.75 116 27,250 -1.81% 21.11% Fresh Short
20 May, 2022 2619.1 2679.95 2598 2665.4 457 65,000 2.96% 138.53% Fresh Long
23 May, 2022 2691.2 2715.05 2605.85 2618.05 1172 180,000 -1.78% 176.92% Fresh Short
24 May, 2022 2597.5 2611.2 2550 2582.9 1556 341,500 -1.34% 89.72% Fresh Short
25 May, 2022 2612.85 2648.05 2587.15 2629.75 1522 485,750 1.81% 42.24% Fresh Long
27 May, 2022 2900 2932.9 2865.15 2923.05 1745 854,000 11.15% 0.59% Fresh Long
30 May, 2022 2920 2940 2864.9 2873.45 1275 875,000 -1.7% 2.46% Fresh Short
31 May, 2022 2866.1 2906 2802.05 2819.45 2122 911,500 -1.88% 4.17% Fresh Short
01 Jun, 2022 2840.8 2846.8 2792.15 2801.3 902 898,500 -0.64% -1.47%
02 Jun, 2022 2801.3 2909 2781.95 2801.1 2090 855,750 -0.01% -5.26%
03 Jun, 2022 2825.3 2834 2780.05 2787.15 685 839,500 -0.5% -1.97%
06 Jun, 2022 2778.65 2801.05 2763.25 2793.45 608 850,750 0.23% 1.34%
07 Jun, 2022 2771.7 2807.9 2750 2797.3 690 830,250 0.14% -2.53%
08 Jun, 2022 2809.9 2828.1 2790.8 2822.4 595 802,750 0.9% -3.55%
09 Jun, 2022 2820.9 2901 2817.15 2893.7 1024 765,000 2.53% -5.19% Short Covering
10 Jun, 2022 2842.05 2883.2 2835 2872.6 694 783,000 -0.73% 2.35%
13 Jun, 2022 2835.15 2860 2816.4 2843.1 601 787,250 -1.03% 0.54% Fresh Short
14 Jun, 2022 2851.05 2856 2807.05 2823.55 638 784,750 -0.69% -0.32%
15 Jun, 2022 2824.95 2849.1 2803.8 2831.25 572 794,750 0.27% 1.27%
16 Jun, 2022 2837.95 2837.95 2788.35 2795.8 751 780,250 -1.25% -1.89% Long Unwinding
17 Jun, 2022 2795.7 2798.35 2740 2766.05 982 820,750 -1.06% 5.19% Fresh Short
20 Jun, 2022 2743.15 2774.45 2728.4 2768.95 423 813,750 0.1% -0.87%
21 Jun, 2022 2779.6 2844.5 2779.6 2833.35 677 820,250 2.33% 0.8% Fresh Long
22 Jun, 2022 2849.85 2861.8 2800.15 2818.65 528 813,500 -0.52% -0.84%
23 Jun, 2022 2815.9 2866.55 2808.1 2858.8 647 805,750 1.42% -0.97% Short Covering
24 Jun, 2022 2860.95 2916.65 2860.95 2881.95 632 784,750 0.81% -2.75%
27 Jun, 2022 2887.95 2911.9 2858.25 2872.75 1234 721,500 -0.32% -9.61%
28 Jun, 2022 2860.05 2893.3 2838.65 2882.25 1718 513,500 0.33% -68.09%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 0.05 0 500
2300.00 5 0 4,000
2350.00 1 0 1,000
2400.00 1 0 2,500
2450.00 0.15 0 1,000
2500.00 1 1 1 1 0 9,750
2550.00 20 0 250
1,000 0 272.8 2600.00 1.6 1.85 0.75 0.9 -2,500 20,00020
2650.00 3.45 3.45 1.3 1.3 -250 750
5,750 0 166 188.1 166 188.1 2700.00 6.6 7 4.85 5.45 -250 20,2503.52
3,500 -250 112.7 112.7 112.7 112.7 2750.00 3.55 5.9 3.3 4.45 -250 2,7500.79
20,000 -1,250 66.75 96.15 65.4 90 2800.00 19.15 19.15 8 12.35 -1,500 16,7500.84
13,250 -1,500 37 59 36 50 2850.00 33.15 39.9 33.15 39.9 -250 3,5000.26
20,250 -750 25 35.85 17.95 28.85 2900.00 75.3 75.3 46.9 46.9 -500 3,0000.15
12,500 -2,250 9.1 10.1 9 9.5 2950.00no data
30,000 -1,750 8 9 6 7.55 3000.00 243 0 5000.02
500 0 4.05 3050.00no data
17,000 -250 1.05 2.5 1 1.6 3100.00no data
750 0 0.1 0.1 0.1 0.1 3150.00no data
27,000 -2,000 0.7 1 0.5 1 3200.00no data
250 0 10.9 3250.00no data
6,250 -500 0.25 0.25 0.15 0.15 3300.00no data
250 0 0.05 0.05 0.05 0.05 3400.00no data
5,250 0 0.05 0.05 0.05 0.05 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 0.05 0 500
2300.00 5 0 4,000
2350.00 1 1 1 1 0 1,000
2400.00 1.45 1.45 0.95 1 250 2,500
2450.00 0.15 0.15 0.15 0.15 0 1,000
2500.00 2.05 2.05 0.8 1.1 0 9,750
2550.00 20 0 250
1,000 0 272.8 2600.00 4.1 4.1 1.15 1.6 -22,250 22,50022.5
2650.00 1.3 3.6 1.3 3.6 -250 1,000
5,750 0 192 2700.00 9.9 9.95 3.1 4.75 -8,000 20,5003.57
3,750 0 138 2750.00 27.2 0 3,0000.8
21,250 -2,250 97.15 97.15 86.65 93.75 2800.00 19.9 23.7 13 15.6 -750 18,2500.86
14,750 -500 94 94 53.6 53.75 2850.00 48.35 48.35 27.55 27.55 250 3,7500.25
21,000 2,000 41 41 27.8 31.7 2900.00 61.5 61.5 53.55 59.35 -250 3,5000.17
14,750 0 17.65 17.65 15.25 15.25 2950.00no data
31,750 2,000 11.1 12 9.05 10.25 3000.00 243 0 5000.02
500 -250 4.05 4.05 4.05 4.05 3050.00no data
17,250 -250 2.5 4.95 2.05 4.95 3100.00no data
750 0 25 3150.00no data
29,000 -2,250 1.05 1.05 1 1 3200.00no data
250 0 10.9 3250.00no data
6,750 0 0.1 0.1 0.1 0.1 3300.00no data
250 0 0.95 3400.00no data
5,250 0 0.05 0.05 0.05 0.05 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 0.05 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 0.1 0.1 0.1 0.1 0 2,250
2450.00 12.5 0 1,000
2500.00 3.05 3.05 3 3.05 0 9,750
2550.00 20 0 250
1,000 0 272.8 2600.00 9.3 0 44,75044.75
2650.00 14 0 1,250
5,750 0 196.8 196.8 192 192 2700.00 16.05 16.05 8.1 10.3 500 28,5004.96
3,750 0 138 2750.00 27.2 0 3,0000.8
23,500 -500 125 125 102.6 108 2800.00 25 30.8 20 20.9 -8,750 19,0000.81
15,250 -1,000 82.8 82.8 61.15 70.6 2850.00 122.15 0 3,5000.23
19,000 -10,250 52 63.4 34.55 38.75 2900.00 61 61 40 46.7 250 3,7500.2
14,750 1,250 27.55 35.7 15.8 17.65 2950.00no data
29,750 -2,500 21 24.85 9.9 11.25 3000.00 243 0 5000.02
750 -250 9.1 10 4.55 4.55 3050.00no data
17,500 -500 5 5 2.4 2.45 3100.00no data
750 0 25 3150.00no data
31,250 -750 1.55 2.05 1.5 1.85 3200.00no data
250 0 10.9 3250.00no data
6,750 250 1.5 1.5 1.5 1.5 3300.00no data
250 0 0.95 3400.00no data
5,250 -500 0.2 0.2 0.05 0.05 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 0.05 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 6 0 9,750
2550.00 20 0 250
1,000 0 272.8 2600.00 10 12 9.05 9.3 -1,000 44,75044.75
2650.00 14 0 1,250
5,750 250 159.55 174.1 159.55 174.1 2700.00 34.05 34.05 18.05 18.7 2,500 28,0004.87
3,750 -500 135.1 140.05 133.85 138 2750.00 27.2 0 3,0000.8
24,000 -250 77.05 95.95 75.9 95.95 2800.00 53 53 35 35 -250 27,7501.16
16,250 -750 50 56 50 56 2850.00 122.15 0 3,5000.22
29,250 -2,750 29.95 43.75 28.65 40.75 2900.00 163 0 3,5000.12
13,500 500 16.85 27.3 16.85 24.75 2950.00no data
32,250 -1,500 8.75 16.5 8.75 14.7 3000.00 243 0 5000.02
1,000 250 7.7 7.7 7.7 7.7 3050.00no data
18,000 -1,000 2.2 5.35 2.2 3.75 3100.00no data
750 0 25 3150.00no data
32,000 -1,000 1.4 2 1.4 1.9 3200.00no data
250 0 10.9 3250.00no data
6,500 250 1.5 1.5 1.5 1.5 3300.00no data
250 0 0.95 3400.00no data
5,750 0 0.2 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 0.05 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 6 0 9,750
2550.00 20 0 250
1,000 0 272.8 2600.00 13.95 13.95 13.25 13.5 -750 45,75045.75
2650.00 14 0 1,250
5,500 -750 155.3 155.3 134 134.5 2700.00 23.1 30 23.05 26.45 1,000 25,5004.64
4,250 -250 99.3 104.05 95.45 95.45 2750.00 27.2 27.2 27.2 27.2 0 3,0000.71
24,250 -1,500 75 75 60 72.65 2800.00 49.3 57.6 49.3 54.55 0 28,0001.15
17,000 -250 55.35 55.35 42.75 43.85 2850.00 122.15 0 3,5000.21
32,000 -3,000 50 50 23.95 24.9 2900.00 163 0 3,5000.11
13,000 -1,750 15.45 18.95 13 14.5 2950.00no data
33,750 -3,250 14 14 8.05 8.75 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
19,000 250 3.15 3.15 2.5 2.8 3100.00no data
750 0 25 3150.00no data
33,000 0 2.85 3200.00no data
250 0 10.9 3250.00no data
6,250 0 1.5 3300.00no data
250 0 0.95 3400.00no data
5,750 0 0.2 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 0.05 0.05 0.05 0.05 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 6.1 6.1 6 6 -500 9,750
2550.00 20 0 250
1,000 0 272.8 2600.00 14.6 14.9 9.05 10.6 750 46,50046.5
2650.00 14 14 14 14 -250 1,250
6,250 1,250 137.25 155.95 137.25 155.5 2700.00 34 34 24.9 28.85 -750 24,5003.92
4,500 -250 109.55 109.55 106.7 106.7 2750.00 36.15 42.6 27 28.6 1,000 3,0000.67
25,750 0 72.7 86 67.3 80.15 2800.00 57.8 57.8 44 46.55 0 28,0001.09
17,250 250 45.1 56.5 44 53.15 2850.00 122.15 0 3,5000.2
35,000 6,500 35 37.7 25.25 32.75 2900.00 163 0 3,5000.1
14,750 1,250 20 21 14.05 14.05 2950.00no data
37,000 2,750 13 15 9.55 11.45 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
18,750 0 5.1 5.1 5.05 5.05 3100.00no data
750 0 25 3150.00no data
33,000 -1,250 3 4 2.55 2.85 3200.00no data
250 0 10.9 3250.00no data
6,250 -250 1.5 1.5 1.5 1.5 3300.00no data
250 0 0.95 3400.00no data
5,750 0 0.1 0.2 0.1 0.2 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 14 15.5 14 15 -2,750 10,250
2550.00 20 0 250
1,000 0 272.8 2600.00 32.95 32.95 27.75 28.5 500 45,75045.75
2650.00 36.55 0 1,500
5,000 250 109.85 121.5 103.5 120.75 2700.00 61.4 66 49.5 51.05 500 25,2505.05
4,750 3,500 85.25 89.5 68 88.15 2750.00 77.75 84.1 70 70 0 2,0000.42
25,750 1,750 52.6 70.05 44.65 61.7 2800.00 112.2 117.8 86.05 89.25 -3,500 28,0001.09
17,000 0 34.4 38 33 38 2850.00 122.15 0 3,5000.21
28,500 1,500 23.05 32 21.05 27.95 2900.00 163 0 3,5000.12
13,500 250 11 17.75 11 17.75 2950.00no data
34,250 -1,250 13 13 9.15 11.05 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
18,750 0 6.1 6.1 5.5 5.5 3100.00no data
750 0 25 3150.00no data
34,250 250 2.7 2.85 2.7 2.8 3200.00no data
250 0 10.9 3250.00no data
6,500 0 3.55 3.55 0.8 0.9 3300.00no data
250 0 0.95 3400.00no data
5,750 0 0.1 0.1 0.1 0.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 15 0 13,000
2550.00 20 0 250
1,000 0 272.8 2600.00 34.95 34.95 34.95 34.95 -1,000 45,25045.25
2650.00 36.55 0 1,500
4,750 250 125.2 125.2 125.2 125.2 2700.00 45.05 63.1 42.4 49.8 2,500 24,7505.21
1,250 250 95.2 97.05 89.9 89.9 2750.00 75.3 75.35 70.15 70.15 -250 2,0001.6
24,000 750 52.65 71 52.65 60.5 2800.00 87.65 111.25 83.95 88.8 -1,000 31,5001.31
17,000 500 42.25 43 36.85 40.95 2850.00 122.15 122.15 122.15 122.15 0 3,5000.21
27,000 -2,000 29.75 32 23.4 27.25 2900.00 163 163 163 163 -250 3,5000.13
13,250 0 17 20 17 17.5 2950.00no data
35,500 -2,250 10.7 16 10 15.7 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
18,750 0 8 8 8 8 3100.00no data
750 0 25 3150.00no data
34,000 -1,750 4.15 4.15 3 3 3200.00no data
250 0 10.9 3250.00no data
6,500 0 3.5 3300.00no data
250 0 0.95 3400.00no data
5,750 -250 1 1 1 1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 15 15 15 15 250 13,000
2550.00 20 0 250
1,000 0 272.8 2600.00 24.6 26.8 24.6 26.45 -750 46,25046.25
2650.00 36.55 0 1,500
4,500 -250 139 144.55 139 144.55 2700.00 33 44.8 33 44.8 -1,000 22,2504.94
1,000 250 110 110 110 110 2750.00 49.8 0 2,2502.25
23,250 -3,000 87.25 89.7 73.55 74.3 2800.00 72 83.15 67.5 82.35 -1,750 32,5001.4
16,500 -750 62.2 62.2 55.85 60.9 2850.00 102.75 102.75 100 100 250 3,5000.21
29,000 -5,000 44.05 46 35.3 36.2 2900.00 138 138 138 138 -250 3,7500.13
13,250 -250 30 30 23 23 2950.00no data
37,750 250 24.15 24.15 15 15.85 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
18,750 -750 9 9 7.6 7.9 3100.00no data
750 0 25 3150.00no data
35,750 -1,250 4.1 4.1 4.1 4.1 3200.00no data
250 0 10.9 3250.00no data
6,500 -250 3.5 3.5 3.5 3.5 3300.00no data
250 0 0.95 3400.00no data
6,000 0 0.6 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 9.9 9.9 9.9 9.9 0 12,750
2550.00 20 0 250
1,000 0 272.8 2600.00 24.6 24.6 24.6 24.6 -250 47,00047
2650.00 36.55 0 1,500
4,750 0 176.25 2700.00 40.95 40.95 37.5 37.5 250 23,2504.89
750 0 131.35 2750.00 49.8 0 2,2503
26,250 -250 96.6 109.7 83.1 109.7 2800.00 68.45 73.5 60.05 66.4 -250 34,2501.3
17,250 0 71 2850.00 100.2 0 3,2500.19
34,000 -250 44.8 54.25 44.8 48.75 2900.00 102 0 4,0000.12
13,500 -500 30 30.8 30 30.8 2950.00no data
37,500 -500 25 28.25 19.05 24.85 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
19,500 -500 9.65 13 9.65 11.9 3100.00no data
750 0 25 3150.00no data
37,000 -500 8 8 8 8 3200.00no data
250 0 10.9 3250.00no data
6,750 0 3.5 3.5 3.5 3.5 3300.00no data
250 0 0.95 0.95 0.95 0.95 3400.00no data
6,000 0 0.6 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 10.1 10.1 10.1 10.1 -250 12,750
2550.00 20 0 250
1,000 0 272.8 2600.00 26 26 25.1 25.1 0 47,25047.25
2650.00 36.55 0 1,500
4,750 0 176.25 176.25 176.25 176.25 2700.00 35 46 35 46 500 23,0004.84
750 0 131.35 2750.00 49.8 0 2,2503
26,500 -500 112.7 112.7 88.1 96.25 2800.00 69.75 78.6 64.7 69.2 -750 34,5001.3
17,250 -1,500 69.6 71 68.7 71 2850.00 95.2 107.1 93.45 100.2 0 3,2500.19
34,250 -1,000 50 58.7 47.5 52.65 2900.00 102 0 4,0000.12
14,000 0 41.7 2950.00no data
38,000 -1,250 26 31 23 27.75 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
20,000 0 12.4 14 12.4 14 3100.00no data
750 0 25 3150.00no data
37,500 500 6.1 7.5 6.05 6.55 3200.00no data
250 0 10.9 3250.00no data
6,750 0 4 4 4 4 3300.00no data
250 0 22.5 3400.00no data
6,000 0 0.6 0.6 0.6 0.6 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 18 18 13.55 13.55 3,250 13,000
2550.00 20 0 250
1,000 -250 272.8 272.8 272.8 272.8 2600.00 35.45 35.45 22.95 25.4 7,500 47,25047.25
2650.00 36.55 0 1,500
4,750 -250 193.55 193.55 185 185 2700.00 48.65 51.15 37 41.3 3,250 22,5004.74
750 -250 131.35 131.35 131.35 131.35 2750.00 60 60 49.2 49.8 -500 2,2503
27,000 -1,000 115.45 120 97 109.15 2800.00 79.55 82 65 68.2 250 35,2501.31
18,750 0 81.85 88.15 81.85 87.9 2850.00 85.3 91.45 85.3 91.45 -250 3,2500.17
35,250 -5,250 63 67 54.95 57 2900.00 102 0 4,0000.11
14,000 1,000 41.95 47 41 41.7 2950.00no data
39,250 750 37.45 37.7 28.5 29.7 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
20,000 -250 15.35 16.7 15.2 15.2 3100.00no data
750 0 25 3150.00no data
37,000 1,750 8 8 5.55 7.25 3200.00no data
250 0 10.9 3250.00no data
6,750 -250 4.05 4.05 4.05 4.05 3300.00no data
250 0 22.5 3400.00no data
6,000 0 0.1 0.1 0.1 0.1 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 0 1,000
2500.00 18 18 12 12 4,500 9,750
2550.00 20 20 20 20 -250 250
1,250 0 230.75 2600.00 35 35 22.55 23.4 17,000 39,75031.8
2650.00 30.4 36.55 30.4 36.55 -250 1,500
5,000 0 160 2700.00 38 48 37.95 41.4 1,250 19,2503.85
1,000 0 109.45 2750.00 86.4 0 2,7502.75
28,000 250 126.45 129 121.95 129 2800.00 63.05 72.6 58 59 250 35,0001.25
18,750 0 95 102.75 95 102.75 2850.00 80.8 92.8 77.3 85 0 3,5000.19
40,500 -1,000 65 80 65 77.15 2900.00 122.75 122.75 102 102 500 4,0000.1
13,000 0 50.25 54.25 45 54.25 2950.00no data
38,500 -1,500 37 45.85 36 40.9 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
20,250 750 17.75 24.8 17.75 22 3100.00no data
750 0 25 3150.00no data
35,250 -500 11.1 11.4 7.8 7.8 3200.00no data
250 0 10.9 3250.00no data
7,000 0 4 3300.00no data
250 0 22.5 3400.00no data
6,000 0 1.35 1.35 1.35 1.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 12.5 12.5 12.5 12.5 -250 1,000
2500.00 11 11 11 11 0 5,250
2550.00 27 0 500
1,250 0 230.75 2600.00 28 35 20.4 20.4 500 22,75018.2
2650.00 37.55 37.55 27.9 29.4 500 1,750
5,000 0 160 2700.00 47.05 47.05 30 30 4,750 18,0003.6
1,000 0 109.45 2750.00 86.4 0 2,7502.75
27,750 -2,500 111 150 102.6 144.35 2800.00 82.9 83 50 52.95 500 34,7501.25
18,750 -5,500 83.65 116 82.45 113.6 2850.00 150 0 3,5000.19
41,500 -5,500 62 89.05 59.4 86.2 2900.00 167.1 0 3,5000.08
13,000 500 50.25 66 50.15 62.8 2950.00no data
40,000 -500 35.45 49.4 35.45 46.15 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
19,500 1,250 19 23.6 19 21.8 3100.00no data
750 0 25 3150.00no data
35,750 1,750 8.95 11.55 7.85 11.3 3200.00no data
250 0 10.9 3250.00no data
7,000 0 4 3300.00no data
250 0 22.5 3400.00no data
6,000 0 1.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 15 0 1,250
2500.00 15 15 15 15 0 5,250
2550.00 27 0 500
1,250 0 230.75 2600.00 40.45 0 22,25017.8
2650.00 45 46.25 43.6 45.5 250 1,250
5,000 0 160 2700.00 67.8 67.8 54 54.15 -750 13,2502.65
1,000 0 109.45 2750.00 86.4 86.4 86.4 86.4 500 2,7502.75
30,250 500 100.5 111 99.85 111 2800.00 100.15 100.15 84 88 0 34,2501.13
24,250 -3,000 84 84 79.45 83.9 2850.00 150 0 3,5000.14
47,000 0 59.8 65.65 57.8 63.6 2900.00 167.1 0 3,5000.07
12,500 -500 43.55 44.35 41.95 43.05 2950.00no data
40,500 -500 33 36 30 36 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
18,250 500 14.4 18.2 14.4 16.8 3100.00no data
750 0 25 3150.00no data
34,000 250 9 9 6.3 6.3 3200.00no data
250 0 10.9 3250.00no data
7,000 0 4.05 4.05 4 4 3300.00no data
250 0 22.5 3400.00no data
6,000 0 1.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 5 5 5 5 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 13.5 15 13.5 15 250 1,250
2500.00 14.05 0 5,250
2550.00 27 0 500
1,250 0 230.75 2600.00 52.1 52.4 38 40.45 12,250 22,25017.8
2650.00 56.05 63.35 48 53 500 1,000
5,000 0 160 2700.00 71.2 77.75 64.8 70.35 -500 14,0002.8
1,000 500 100 109.45 100 109.45 2750.00 86.1 0 2,2502.25
29,750 -750 91.15 104 74.55 101 2800.00 115 124 100 100.15 -750 34,2501.15
27,250 -500 65 80 58 78.5 2850.00 141.4 150 141.4 150 -250 3,5000.13
47,000 -1,750 47.2 62 42 60.45 2900.00 167.1 0 3,5000.07
13,000 0 36.5 38.55 31.55 38.55 2950.00no data
41,000 -500 27 35 22.95 33 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
17,750 0 17.6 17.6 12.6 16 3100.00no data
750 0 25 3150.00no data
33,750 -750 6.7 9 6.65 9 3200.00no data
250 0 10.9 3250.00no data
7,000 0 3.8 3.8 3.8 3.8 3300.00no data
250 0 22.5 3400.00no data
6,000 0 1.35 1.35 1.35 1.35 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 13 13 13 13 0 1,000
2500.00 14.05 14.05 14.05 14.05 0 5,250
2550.00 27 0 500
1,250 0 230.75 230.75 230.75 230.75 2600.00 34.1 38.95 33.95 34 500 10,0008
2650.00 55.2 55.2 44.25 44.25 0 500
5,000 0 160 2700.00 67.65 68.85 58.8 60.8 500 14,5002.9
500 0 207.15 2750.00 90 90 81.5 86.1 500 2,2504.5
30,500 1,000 98 103.55 88 100.75 2800.00 105.25 122.35 105 110.3 -250 35,0001.15
27,750 -1,000 65 80.95 64.5 79.85 2850.00 133.8 133.8 133.8 133.8 0 3,7500.14
48,750 -2,250 58.2 63 48.5 60.4 2900.00 167.1 0 3,5000.07
13,000 -3,750 43.65 44.05 34.95 42.2 2950.00no data
41,500 -3,750 35.2 35.5 27.6 34.4 3000.00 243 0 5000.01
750 0 50.8 3050.00no data
17,750 -1,750 18 18.2 15 17.6 3100.00no data
750 0 25 3150.00no data
34,500 -250 12.5 12.5 9 10.5 3200.00no data
250 0 10.9 3250.00no data
7,000 -500 5.4 5.55 4.9 5 3300.00no data
250 0 22.5 3400.00no data
6,000 0 0.8 0.8 0.8 0.8 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 0 4,000
2350.00 10.05 0 1,000
2400.00 10.9 0 2,250
2450.00 15 0 1,000
2500.00 20 27 20 24 0 5,250
2550.00 27 0 500
1,250 0 240.7 242.8 240.7 242.8 2600.00 39 47.8 38 47.8 250 9,5007.6
2650.00 51.55 51.55 51.55 51.55 0 500
5,000 -250 160 160 160 160 2700.00 60 78 60 63.75 3,250 14,0002.8
500 0 207.15 2750.00 87.4 95.5 74.65 92.75 -500 1,7503.5
29,500 -1,000 127.2 127.2 100.2 105.6 2800.00 99 118 98 116.3 -3,250 35,2501.19
28,750 -7,000 97 97.95 80 83.2 2850.00 142.65 142.65 135.7 141.3 0 3,7500.13
51,000 -11,250 78.35 97.9 63 65.25 2900.00 171 171 167 167.1 -500 3,5000.07
16,750 -2,500 56.25 57.8 50.1 51.1 2950.00no data
45,250 -8,500 55 55 36.85 39.15 3000.00 243 243 243 243 0 5000.01
750 0 50.8 3050.00no data
19,500 -500 23.4 28.35 21 21 3100.00no data
750 0 25 3150.00no data
34,750 -500 14.55 16.1 13 13.15 3200.00no data
250 0 10.9 3250.00no data
7,500 -1,250 8 8 7.3 7.3 3300.00no data
250 0 22.5 3400.00no data
6,000 0 2.75 2.75 2.75 2.75 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 0 4,000
2350.00 10.05 0 1,000
2400.00 10.15 10.9 10 10.9 -500 2,250
2450.00 13.95 15 12.1 15 750 1,000
2500.00 16.5 22.05 16.5 22.05 500 5,250
2550.00 30 30 27 27 0 500
1,250 0 255 255 235.35 235.35 2600.00 34.95 45 34 44.7 -1,250 9,2507.4
2650.00 60 60 60 60 250 500
5,250 -1,000 164.65 168.45 163 167 2700.00 61.9 78.8 55 72.8 250 10,7502.05
500 0 207.15 2750.00 93.7 100 77.5 100 1,000 2,2504.5
30,500 750 138.25 193.25 104.8 116.2 2800.00 88 121.95 78.45 114.75 2,250 38,5001.26
35,750 28,750 119.8 152.5 81.3 92.8 2850.00 93 154.1 93 140 -2,250 3,7500.1
62,250 46,000 83.25 129.75 66.2 72.85 2900.00 147.75 174 137.15 171 -250 4,0000.06
19,250 14,250 79.8 106.2 52.2 56.65 2950.00no data
53,750 18,750 63.9 88.3 39.3 43.85 3000.00 190 0 5000.01
750 250 50.8 50.8 50.8 50.8 3050.00no data
20,000 0 55 55 26 26 3100.00no data
750 250 25 25 25 25 3150.00no data
35,250 4,750 22.5 33.65 14.5 14.7 3200.00no data
250 0 18.05 18.6 10.9 10.9 3250.00no data
8,750 5,000 13.05 19.9 8.65 10.45 3300.00no data
250 0 22.5 3400.00no data
6,000 1,000 3.75 4.75 3.7 3.7 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 0 4,000
2350.00 10.05 0 1,000
2400.00 9.85 0 2,750
2450.00 10.5 0 250
2500.00 15.75 19 15.75 16.9 -500 4,750
2550.00 21 0 500
1,250 -250 258.65 258.65 253.75 255 2600.00 31 34.95 31 34.95 0 10,5008.4
2650.00 46.15 0 250
6,250 0 165 165 165 165 2700.00 54 62 54 62 -250 10,5001.68
500 0 207.15 2750.00 69.55 0 1,2502.5
29,750 -1,500 124 124.05 119 119 2800.00 90 109.55 90 104.15 -2,000 36,2501.22
7,000 -250 89.1 89.1 89.1 89.1 2850.00 119.95 135 112.55 132 -1,500 6,0000.86
16,250 -1,500 77.2 80 65 65 2900.00 148.2 168 136 168 -1,000 4,2500.26
5,000 -750 58.2 58.2 49.05 49.05 2950.00no data
35,000 -1,500 47.2 47.5 41 41 3000.00 190 0 5000.01
500 0 47.8 3050.00no data
20,000 -250 25.9 26 21.05 21.6 3100.00no data
500 0 46.65 3150.00no data
30,500 -750 13.55 16 13.5 16 3200.00no data
250 0 12 3250.00no data
3,750 0 7.75 3300.00no data
250 0 22.5 3400.00no data
5,000 250 7.95 7.95 3 3 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 0 4,000
2350.00 10.05 0 1,000
2400.00 4.55 9.85 4.55 9.85 -250 2,750
2450.00 2.1 10.5 2.1 10.5 -250 250
2500.00 14.25 19 14 16.75 -1,000 5,250
2550.00 21 0 500
1,500 -500 281.05 283.25 262.7 262.7 2600.00 21.25 39.5 20 33.4 -8,000 10,5007
2650.00 45 47.3 45 46.15 250 250
6,250 0 235.4 235.4 235.4 235.4 2700.00 36.05 61.65 36.05 59.9 -750 10,7501.72
500 0 207.15 2750.00 69.55 69.55 69.55 69.55 0 1,2502.5
31,250 -2,250 162.25 162.35 112.75 122.6 2800.00 82.95 104.95 66.6 96 750 38,2501.22
7,250 -500 135.45 135.45 87 97 2850.00 114 133.45 89.45 120.75 -3,750 7,5001.03
17,750 -500 105.35 118.2 68.45 80.9 2900.00 125.65 157.5 108 145.35 -1,500 5,2500.3
5,750 750 84 87.75 50 55.15 2950.00no data
36,500 -1,750 69.05 70 35 43.95 3000.00 190 0 5000.01
500 500 53.25 54.15 47.8 47.8 3050.00no data
20,250 -4,000 40 43.65 21.5 24.8 3100.00no data
500 0 46.65 3150.00no data
31,250 -4,750 23 23.9 13 16 3200.00no data
250 -250 12 12 12 12 3250.00no data
3,750 0 8 8 7.45 7.75 3300.00no data
250 0 22.5 3400.00no data
4,750 -500 4.8 13.65 4 8.85 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 0 4,000
2350.00 10.05 0 1,000
2400.00 1.05 8.45 1.05 7.6 750 3,000
2450.00 30 0 500
2500.00 10 17 10 14.3 0 6,250
2550.00 18.6 22 18.6 21 250 500
2,000 0 356.4 363.9 328.2 328.2 2600.00 20 27.55 17 27 -250 18,5009.25
6,250 0 265.55 268 245 250.55 2700.00 38.55 55.3 38.55 49.15 1,750 11,5001.84
500 -250 215.55 215.55 207.15 207.15 2750.00 54 54 46.1 46.1 -250 1,2502.5
33,500 -3,500 192.6 195 152 160.3 2800.00 75 86.95 60 82.95 -2,750 37,5001.12
7,750 -250 148.95 148.95 124.15 124.15 2850.00 95 108.95 94.85 103.95 500 11,2501.45
18,250 -8,250 139.95 139.95 99.75 107.2 2900.00 108 135 96.95 128.9 -500 6,7500.37
5,000 500 104.5 106.55 78.45 83.45 2950.00no data
38,250 -2,750 77.15 85.8 61.7 67.45 3000.00 173.4 190 173.4 190 250 5000.01
24,250 -1,000 50.9 55.2 41 41.3 3100.00no data
500 0 46.65 3150.00no data
36,000 -4,500 25.3 34.3 21.9 22.6 3200.00no data
500 250 21.1 21.1 21.1 21.1 3250.00no data
3,750 2,500 16.2 16.2 14 14 3300.00no data
250 250 22.5 22.5 22.5 22.5 3400.00no data
5,250 250 7 7 4.55 5 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2200.00 7.95 0 250
2250.00 11.3 0 500
2300.00 9 9 9 9 500 4,000
2350.00 10.05 10.05 10 10.05 0 1,000
2400.00 8.1 8.1 8 8.05 1,750 2,250
2450.00 30 0 500
2500.00 28.6 28.6 14 14.55 1,250 6,250
2550.00 100 0 250
2,000 500 346.5 346.5 345 345 2600.00 44.25 49.55 25.7 26.7 -750 18,7509.38
6,250 0 249.25 263.15 249.25 263.15 2700.00 65.55 70.7 50 50 1,750 9,7501.56
750 250 213.05 213.05 213.05 213.05 2750.00 85.5 85.5 55.05 55.05 0 1,5002
37,000 750 200 205 176 198.45 2800.00 98.95 108 71.05 74.3 4,500 40,2501.09
8,000 -250 156.8 170.4 151.85 167.55 2850.00 125.3 125.3 91 91 750 10,7501.34
26,500 500 134.95 144.95 116.25 136 2900.00 185.85 185.85 112.1 115.4 5,750 7,2500.27
4,500 2,750 105.05 119.65 98.9 112.3 2950.00no data
41,000 1,500 86 99.95 78 90.1 3000.00 212.5 0 2500.01
25,250 3,000 58.05 61.8 47 55.7 3100.00no data
500 250 46.65 46.65 46.65 46.65 3150.00no data
40,500 500 31.1 40 30 33.15 3200.00no data
250 0 7 3250.00no data
1,250 1,250 20 21 19 20 3300.00no data
5,000 5,000 11.9 11.9 7.05 9.15 3500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2300.00 23 23 23 23 1,000 1,000
2350.00 32.8 32.8 32.8 32.8 250 750
2400.00 60 60 60 60 500 500
3,000 2,500 118.6 154.55 118.6 138.5 2600.00 123.25 123.25 123.25 123.25 250 2500.08
4,500 4,250 92 108.85 90 94.15 2700.00no data
250 250 70.55 70.55 63.75 63.75 2750.00no data
2,000 1,500 67.95 69 64 69 2800.00no data
250 250 42.7 42.7 42.7 42.7 2900.00no data
250 250 32 32 32 32 3000.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2350.00 20 0 500
500 500 90 113.45 90 112.1 2600.00no data
250 0 85 2700.00no data
500 0 37.8 39.8 37.8 39.8 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2350.00 20 20 20 20 500 500
250 0 85 2700.00no data
500 0 35 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 85 2700.00no data
500 0 35 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 85 2700.00no data
500 0 35 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 85 85 85 85 2700.00no data
500 0 35 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 250 35 35 35 35 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 0 55 2800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
250 250 55 55 55 55 2800.00no data