info@tamealps.com +91 94145 70283

Trent Limited (TRENT) 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
16 May 2022 1024.00 1045.05 1005.10 1039.15 0.69% 536424 5494.16 32.09
13 May 2022 1034.70 1054.50 1018.55 1032.00 2.09% 467140 4857.14 41.54
12 May 2022 1045.00 1045.00 982.85 1010.85 -3.35% 1433291 14453.26 58.99
11 May 2022 1073.00 1075.60 1009.55 1045.90 -1.34% 805254 8364.00 53.01
10 May 2022 1100.00 1112.10 1055.00 1060.15 -3.96% 663951 7168.36 60.35
09 May 2022 1135.80 1151.45 1092.85 1103.85 -3.74% 873730 9701.28 52.73
06 May 2022 1192.00 1199.75 1138.15 1146.75 -5.41% 840078 9754.76 51.25
05 May 2022 1234.00 1242.85 1206.10 1212.35 -0.07% 464980 5696.40 49.09
04 May 2022 1223.60 1234.90 1205.10 1213.25 -0.57% 489438 5959.94 57.96
02 May 2022 1220.00 1231.85 1205.60 1220.20 -0.67% 488409 5928.38 60.54
29 Apr 2022 1240.00 1249.20 1222.30 1228.40 0.22% 439063 5427.23 43.01
28 Apr 2022 1196.00 1238.90 1181.00 1225.75 0.06% 1076903 13117.64 31.58
27 Apr 2022 1240.00 1264.40 1215.05 1225.00 -4.29% 705547 8733.83 46.33
26 Apr 2022 1248.80 1287.20 1245.00 1279.85 3.43% 640781 8176.54 54.75
25 Apr 2022 1255.30 1281.75 1230.10 1237.45 -3.82% 403163 5033.72 41.38
22 Apr 2022 1283.00 1294.00 1265.50 1286.60 0.06% 481960 6179.84 57.11
21 Apr 2022 1279.85 1295.00 1260.00 1285.80 1.57% 516906 6628.31 41.41
20 Apr 2022 1251.00 1285.65 1251.00 1265.90 1.40% 743805 9459.47 41.24
19 Apr 2022 1244.70 1278.00 1230.70 1248.45 2.04% 1575212 19810.10 50.74
18 Apr 2022 1230.00 1248.00 1216.00 1223.50 -0.75% 395195 4867.16 31.62
Date Open High Low Close Contract OI Change % OI Change(%) Remark
25 Feb, 2022 0 0 0 1031.45 0 0 0% NAN%
28 Feb, 2022 0 0 0 1031.45 0 0 0% NAN%
02 Mar, 2022 0 0 0 1031.45 0 0 0% NAN%
03 Mar, 2022 0 0 0 1031.45 0 0 0% NAN%
04 Mar, 2022 0 0 0 1031.45 0 0 0% NAN%
07 Mar, 2022 0 0 0 1031.45 0 0 0% NAN%
08 Mar, 2022 0 0 0 1031.45 0 0 0% NAN%
09 Mar, 2022 1147.55 1147.55 1147.55 1147.55 3 2,175 11.26% INF% Fresh Long
10 Mar, 2022 0 0 0 1147.55 0 2,175 0% 0%
11 Mar, 2022 0 0 0 1147.55 0 2,175 0% 0%
14 Mar, 2022 0 0 0 1147.55 0 2,175 0% 0%
15 Mar, 2022 1184.45 1184.45 1182.85 1182.9 3 4,350 3.08% 100% Fresh Long
16 Mar, 2022 1167.4 1167.4 1167.4 1167.4 1 5,075 -1.31% 16.67% Fresh Short
17 Mar, 2022 1252.4 1274 1252 1274 13 8,700 9.13% 71.43% Fresh Long
21 Mar, 2022 1274 1299 1274 1299 9 10,875 1.96% 25% Fresh Long
22 Mar, 2022 1278.45 1300 1278.45 1298.4 8 13,050 -0.05% 20%
23 Mar, 2022 1299.9 1321.05 1299.9 1306.95 8 15,225 0.66% 16.67%
24 Mar, 2022 1300 1300 1287.45 1287.45 3 15,950 -1.49% 4.76% Fresh Short
25 Mar, 2022 1270 1270 1263 1263 2 16,675 -1.9% 4.55% Fresh Short
28 Mar, 2022 1280 1280 1280 1280 2 18,125 1.35% 8.7% Fresh Long
29 Mar, 2022 1283 1288 1283 1288 3 19,575 0.63% 8%
30 Mar, 2022 1286 1289.4 1267.25 1272.2 7 18,850 -1.23% -4% Long Unwinding
31 Mar, 2022 1279.2 1285 1272 1282 8 20,300 0.77% 7.69%
01 Apr, 2022 1263.35 1290.6 1263.35 1279.45 18 24,650 -0.2% 21.43%
04 Apr, 2022 1294.7 1315 1292 1304.4 31 31,900 1.95% 29.41% Fresh Long
05 Apr, 2022 1311.1 1341 1303 1330.65 102 78,300 2.01% 145.45% Fresh Long
06 Apr, 2022 1332 1346.75 1315 1339.4 112 94,975 0.66% 21.3%
07 Apr, 2022 1339.85 1355 1307.25 1318.9 115 110,200 -1.53% 16.03% Fresh Short
08 Apr, 2022 1315 1315 1279 1281.7 99 102,225 -2.82% -8.46% Long Unwinding
11 Apr, 2022 1289.15 1300.9 1280 1288.15 56 109,475 0.5% 7.09%
12 Apr, 2022 1290 1295 1249.05 1259.6 143 123,975 -2.22% 13.25% Fresh Short
13 Apr, 2022 1258.35 1264.3 1231.45 1240.75 142 157,325 -1.5% 26.9% Fresh Short
18 Apr, 2022 1220.9 1252.9 1220.85 1232.1 128 172,550 -0.7% 9.68%
19 Apr, 2022 1253 1280 1241.55 1254.85 289 228,375 1.85% 32.35% Fresh Long
20 Apr, 2022 1268.85 1291 1265 1271.75 206 259,550 1.35% 13.65% Fresh Long
21 Apr, 2022 1275.65 1299 1268 1290.5 239 282,750 1.47% 8.94% Fresh Long
22 Apr, 2022 1274.95 1299.05 1274.95 1290.15 278 334,225 -0.03% 18.21%
25 Apr, 2022 1272.45 1274.7 1236.55 1241.9 844 707,600 -3.74% 111.71% Fresh Short
26 Apr, 2022 1260.45 1289 1258.2 1281.75 1646 1,367,350 3.21% 93.24% Fresh Long
27 Apr, 2022 1255.6 1266.5 1220 1229.45 2173 2,230,100 -4.08% 63.1% Fresh Short
28 Apr, 2022 1180 1238.7 1180 1228.15 2434 2,652,775 -0.11% 18.95%
29 Apr, 2022 1239.05 1253.15 1225 1233.75 969 2,609,275 0.46% -1.7%
02 May, 2022 1225.25 1234.05 1210.9 1220.9 903 2,731,800 -1.04% 4.7% Fresh Short
04 May, 2022 1219.7 1236.5 1206.15 1214.65 1062 2,593,325 -0.51% -5.64%
05 May, 2022 1220.6 1245 1213 1216.3 663 2,570,850 0.14% -0.88%
06 May, 2022 1190.95 1196.05 1141.5 1150.85 1162 2,623,050 -5.38% 2.03% Fresh Short
09 May, 2022 1149.95 1155.7 1095 1103.7 1459 2,862,300 -4.1% 9.12% Fresh Short
10 May, 2022 1110.5 1114.45 1058.1 1064.05 877 2,961,625 -3.59% 3.47% Fresh Short
11 May, 2022 1064.6 1075.8 1012.4 1047.9 1283 3,092,850 -1.52% 4.43% Fresh Short
13 May, 2022 1016.95 1055.9 1016.95 1029.95 1163 3,155,925 -1.71% -0.05% Long Unwinding
16 May, 2022 1027.85 1044 1005.5 1038.8 1147 3,175,500 0.86% 0.62%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.05 1.05 1.05 1.05 0 1,450
900.00 5.45 0 6,525
940.00 3.15 3.15 3.15 3.15 725 725
960.00 6.35 11.05 3.2 4.25 7,975 7,975
980.00 12 12.9 6.5 7.45 6,525 9,425
3,625 1,450 33 47 33 47 1000.00 22.3 24.9 10 11.9 24,650 58,00016
5,800 2,175 26 31.95 26 31.95 1020.00 27 27 27 27 725 7250.13
18,850 4,350 21 25.15 15 24 1040.00 34.4 34.4 34.35 34.35 2,175 7,9750.42
25,375 11,600 13.25 17.2 7.85 15.4 1060.00no data
18,850 8,700 8.3 10.4 4.3 6.6 1080.00no data
51,475 1,450 6.15 8 3.6 6.05 1100.00 87 96.55 87 96.55 -725 47,1250.92
1,450 0 5.1 1120.00no data
10,150 -1,450 2.15 3.4 2.15 3.35 1140.00 115 115 115 115 -725 7250.07
9,425 -725 2.5 2.5 1.7 1.75 1160.00 142.5 142.5 142.5 142.5 -725 13,7751.46
5,800 0 2.55 1180.00 140.9 0 7,9751.38
55,100 0 2 1200.00 155 0 21,7500.39
13,775 0 2.15 1220.00 119.95 0 2,1750.16
48,575 -725 0.6 0.6 0.6 0.6 1240.00 247.35 0 3,6250.07
26,825 0 1.5 1260.00 72.35 0 2,9000.11
14,500 0 2.9 1280.00 98.2 0 7250.05
73,950 -1,450 0.4 0.95 0.4 0.9 1300.00 92.75 0 10,1500.14
2,900 0 1 1 1 1 1320.00no data
14,500 0 1 1 0.9 0.9 1340.00no data
2,900 0 0.2 0.7 0.2 0.7 1360.00no data
2,900 0 1.45 1380.00no data
30,450 725 0.55 0.55 0.55 0.55 1400.00 182.85 0 7250.02
3,625 0 0.55 1480.00no data
725 0 0.3 1500.00no data
4,350 0 3 1520.00no data
725 0 0.3 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 1.05 0 1,450
900.00 5.45 0 6,525
980.00 12.5 12.5 10.55 10.55 2,175 2,900
2,175 0 41.95 1000.00 19.35 19.35 11.05 16.55 0 33,35015.33
3,625 -725 39.5 52.2 39.5 52.2 1020.00no data
14,500 -725 33 39 28.5 28.5 1040.00 32 36.8 27.55 36.8 3,625 5,8000.4
13,775 2,175 15.75 29 15.75 19.95 1060.00no data
10,150 4,350 15 16.45 12.75 15 1080.00no data
50,025 22,475 10 15.4 8.4 8.6 1100.00 76.3 76.3 71.6 71.65 725 47,8500.96
1,450 1,450 7.5 7.5 5.1 5.1 1120.00no data
11,600 0 4.6 1140.00 128 0 1,4500.13
10,150 0 3.75 1160.00 121 121 121 121 0 14,5001.43
5,800 725 4.5 4.5 2.55 2.55 1180.00 140.9 0 7,9751.38
55,100 0 3.6 3.6 1.95 2 1200.00 157.25 157.25 155 155 -1,450 21,7500.39
13,775 0 2.15 1220.00 119.95 0 2,1750.16
49,300 0 2.9 2.9 2 2.5 1240.00 247.35 0 3,6250.07
26,825 3,625 2.35 2.35 1.5 1.5 1260.00 72.35 0 2,9000.11
14,500 0 2.9 2.9 2.9 2.9 1280.00 98.2 0 7250.05
75,400 -2,175 1.95 2 1 1 1300.00 92.75 0 10,1500.13
2,900 0 1 1320.00no data
14,500 0 1.4 1340.00no data
2,900 0 3 3 0.8 0.8 1360.00no data
2,900 0 1.45 1380.00no data
29,725 1,450 0.55 1.1 0.5 1 1400.00 182.85 0 7250.02
3,625 0 0.55 1480.00no data
725 -725 0.3 0.3 0.3 0.3 1500.00no data
4,350 0 3 1520.00no data
725 0 0.3 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.3 0 725
900.00 3.15 3.15 3.15 3.15 1,450 2,175
1000.00 17 31.2 16 21.25 -5,075 32,625
2,900 2,900 27 40.85 27 40.85 1040.00no data
2,900 2,900 20.95 21 20.95 21 1080.00no data
17,400 16,675 24 24 11 16 1100.00 68.7 84.1 63.15 69.15 -3,625 56,5503.25
15,950 6,525 8.1 8.1 6.5 7.75 1140.00 128 128 128 128 -725 1,4500.09
13,050 2,175 9.85 9.85 5 6.15 1160.00 140 140 119.65 123.5 0 21,7501.67
5,075 725 9 9 3.05 4.5 1180.00 150.8 150.8 140.9 140.9 -725 7,9751.57
63,800 7,250 5.55 5.55 1.1 2.1 1200.00 158.65 158.65 149 149 0 23,9250.38
13,775 0 4.25 4.25 4.25 4.25 1220.00 119.95 0 2,1750.16
47,850 -2,175 3.2 3.2 3 3 1240.00 203 203 203 203 -725 4,3500.09
22,475 725 2.35 2.35 2.35 2.35 1260.00 72.35 0 2,9000.13
14,500 2,175 1.5 1.7 1.5 1.7 1280.00 98.2 0 7250.05
81,200 -3,625 1.25 1.25 0.9 1.1 1300.00 92.75 0 10,1500.13
2,900 0 0.6 1 0.6 1 1320.00no data
14,500 -2,175 1.05 1.4 0.55 1.4 1340.00no data
2,175 -2,175 1.1 1.1 1 1 1360.00no data
2,900 0 1.45 1380.00no data
29,000 725 1.05 1.05 1 1 1400.00 182.85 0 7250.03
3,625 0 0.55 1480.00no data
1,450 0 0.5 1500.00no data
4,350 0 3 1520.00no data
725 0 0.3 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.3 0 725
900.00 3 3 3 3 725 725
1000.00 11 17 9.55 17 7,250 37,700
1040.00 15 0 725
725 725 20 20 20 20 1100.00 37 58 35.35 56.5 -8,700 60,17583
9,425 5,800 27 27 11 11 1140.00 31.6 0 2,1750.23
10,875 7,975 16.25 18.95 9.2 10.9 1160.00 78.95 82 78.9 82 4,350 21,7502
4,350 0 10.2 14 9.1 9.1 1180.00 92.4 106.5 92.4 106.5 -725 8,7002
56,550 -4,350 10 10 5.25 5.55 1200.00 123.5 142 116 141.15 -725 23,9250.42
13,775 725 6 6 4.8 5.1 1220.00 119.95 0 2,1750.16
50,025 0 6.25 6.25 3.35 3.4 1240.00 141.5 0 5,0750.1
21,750 -1,450 4.75 4.75 1.95 1.95 1260.00 72.35 0 2,9000.13
12,325 0 4.2 1280.00 98.2 0 7250.06
84,825 0 2.5 2.75 1.6 1.85 1300.00 92.75 0 10,1500.12
2,900 0 1.55 1.55 1.15 1.15 1320.00no data
16,675 725 2.05 2.05 1.1 1.1 1340.00no data
4,350 -725 1.5 1.95 1.5 1.95 1360.00no data
2,900 -725 1.45 1.45 1.45 1.45 1380.00no data
28,275 -1,450 1.6 1.75 1.25 1.5 1400.00 182.85 0 7250.03
3,625 0 0.55 1480.00no data
1,450 0 0.5 1500.00no data
4,350 0 3 1520.00no data
725 0 0.3 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.3 0 725
1000.00 5.05 12.55 5.05 12 9,425 30,450
1040.00 15 15 15 15 725 725
1100.00 22 42.75 22 40.3 34,800 68,875
3,625 2,900 39 39 20 23 1140.00 31.6 0 2,1750.6
2,900 1,450 20.5 21.5 15.45 19 1160.00 57.4 80 57 78.9 -3,625 17,4006
4,350 1,450 17.1 17.1 10.65 13.9 1180.00 71.05 95.45 66 95.45 2,175 9,4252.17
60,900 35,525 15.5 16.25 9 10.2 1200.00 75 108.45 75 108.15 -5,800 24,6500.4
13,050 1,450 11.95 11.95 6.5 7.3 1220.00 98.4 127.6 98.4 119.95 -1,450 2,1750.17
50,025 10,875 10 11 4.65 7 1240.00 118 141.5 118 141.5 0 5,0750.1
23,200 -3,625 7.95 8.1 5.15 5.15 1260.00 72.35 0 2,9000.13
12,325 0 4.25 4.25 4.15 4.2 1280.00 98.2 0 7250.06
84,825 -725 5 5.4 3 3.25 1300.00 92.75 0 10,1500.12
2,900 -5,075 4 4 3.95 3.95 1320.00no data
15,950 -2,900 3 3.7 1.55 3.55 1340.00no data
5,075 0 2.9 2.9 2.05 2.05 1360.00no data
3,625 725 3 3 3 3 1380.00no data
29,725 -2,175 3 3 1.6 1.6 1400.00 182.85 0 7250.02
3,625 0 0.55 1480.00no data
1,450 -725 0.5 0.5 0.5 0.5 1500.00no data
4,350 0 3 1520.00no data
725 725 0.3 0.3 0.3 0.3 1560.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.3 0 725
1000.00 5 5 5 5 20,300 21,025
1100.00 11.75 23 11.75 19.75 7,250 34,075
725 725 48.6 48.6 48.6 48.6 1140.00 32.9 46.65 31 31.6 2,175 2,1753
1,450 1,450 38.8 50 35.75 35.75 1160.00 40 48 29.25 46.15 -725 21,02514.5
2,900 725 36.45 36.45 28 28 1180.00 54 54.1 53 54.05 2,175 7,2502.5
25,375 16,675 40.95 40.95 20.05 21.9 1200.00 48 73 47 65.75 -9,425 30,4501.2
11,600 -1,450 19.1 20.85 19.1 20.4 1220.00 58.35 77 58.35 77 -725 3,6250.31
39,150 1,450 22.7 22.7 12.4 12.4 1240.00 75 77 75 77 -725 5,0750.13
26,825 2,175 13.35 13.5 9.05 13.5 1260.00 72.35 0 2,9000.11
12,325 725 13 13 6 6 1280.00 98.2 0 7250.06
85,550 7,250 9 9.95 5.35 6.3 1300.00 92.75 0 10,1500.12
7,975 0 4.5 4.75 4.5 4.75 1320.00no data
18,850 -2,175 2.85 4.45 2.85 3.6 1340.00no data
5,075 0 2 2 2 2 1360.00no data
2,900 0 1 2.5 1 2.5 1380.00no data
31,900 -5,800 3 3 1.45 2.45 1400.00 182.85 0 7250.02
3,625 0 0.5 0.55 0.5 0.55 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
800.00 0.3 0.3 0.3 0.3 725 725
1000.00 3.2 0 725
1100.00 6 6 3.1 5.95 0 26,825
1160.00 12.9 17 12.9 17 5,800 21,750
2,175 0 92.3 1180.00 29.65 0 5,0752.33
8,700 -725 68.05 68.05 50 50 1200.00 30.95 34.05 23.5 34.05 0 39,8754.58
13,050 -1,450 53.45 54 38.15 38.15 1220.00 43.3 0 4,3500.33
37,700 19,575 42.55 45.9 30.05 31.45 1240.00 52.95 0 5,8000.15
24,650 725 34.8 34.8 23.25 24 1260.00 72.35 0 2,9000.12
11,600 725 24 28.65 23.25 25 1280.00 98.2 0 7250.06
78,300 3,625 18.7 21.6 14 14 1300.00 92.75 0 10,1500.13
7,975 0 11.5 1320.00no data
21,025 4,350 10 10.55 7.55 7.55 1340.00no data
5,075 1,450 6 8.5 6 8.5 1360.00no data
2,900 0 10.45 1380.00no data
37,700 725 5.4 5.4 3.3 3.3 1400.00 182.85 0 7250.02
3,625 0 9 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.2 0 725
1100.00 6 6.25 6 6 -725 26,825
1160.00 17.35 24 17.35 24 4,350 15,950
2,175 0 92.3 1180.00 29.65 0 5,0752.33
9,425 0 68.5 1200.00 34.5 39 30.1 36.95 2,900 39,8754.23
14,500 2,900 45.2 46 38 40.3 1220.00 48.4 48.4 41.35 43.3 2,175 4,3500.3
18,125 725 38.25 38.4 33 33 1240.00 52.95 0 5,8000.32
23,925 1,450 27.25 28.4 23.4 24.15 1260.00 72.35 72.35 72.35 72.35 0 2,9000.12
10,875 725 19.45 19.45 18.9 18.9 1280.00 98.2 0 7250.07
74,675 2,900 16.5 16.75 13 13.85 1300.00 92.75 0 10,1500.14
7,975 725 11.5 11.5 11.5 11.5 1320.00no data
16,675 0 8 8.6 8 8.6 1340.00no data
3,625 0 5 5 5 5 1360.00no data
2,900 0 10.45 1380.00no data
36,975 -3,625 4.5 4.5 4 4 1400.00 182.85 0 7250.02
3,625 0 9 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 3.2 3.2 3.2 3.2 0 725
1100.00 10 11 9 9.6 4,350 27,550
1160.00 21.85 23.9 20 20 1,450 11,600
2,175 0 92.3 1180.00 30.9 34.9 29.65 29.65 1,450 5,0752.33
9,425 0 68.5 1200.00 37.5 42 32.75 35.1 8,700 36,9753.92
11,600 2,175 66.05 66.05 43 44.2 1220.00 50.6 50.6 43.3 43.3 0 2,1750.19
17,400 1,450 39 39 34.05 34.4 1240.00 60.9 60.9 52.95 52.95 -725 5,8000.33
22,475 2,175 38 38 26.55 28.3 1260.00 69.2 69.2 69.2 69.2 -725 2,9000.13
10,150 5,800 30.15 30.15 21 22.05 1280.00 98.2 0 7250.07
71,775 5,800 23 23 15.65 16.6 1300.00 101.9 101.9 92.75 92.75 0 10,1500.14
7,250 6,525 13 13 12 12 1320.00no data
16,675 2,900 11.5 11.85 9.2 10 1340.00no data
3,625 0 8.95 8.95 8.2 8.2 1360.00no data
2,900 0 10.45 1380.00no data
40,600 -4,350 5.5 5.75 4.1 4.1 1400.00 182.85 0 7250.02
3,625 0 9 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1000.00 1.4 1.4 1.4 1.4 725 725
1100.00 11.75 11.75 7.5 8.85 6,525 23,200
1160.00 19.2 21.4 16.5 21.4 1,450 10,150
2,175 1,450 81.45 95.6 81.45 92.3 1180.00 29.8 29.8 23 23 725 3,6251.67
9,425 1,450 67.45 83.45 67.45 68.5 1200.00 39.55 42 27 35 2,175 28,2753
9,425 -725 64.4 70.55 59.9 65.2 1220.00 38.4 38.4 38.4 38.4 0 2,1750.23
15,950 8,700 55 59.1 45.05 48.25 1240.00 57.55 57.55 45.9 52.8 725 6,5250.41
20,300 4,350 39.4 49 37.1 38.9 1260.00 69.5 69.5 55.9 55.9 2,175 3,6250.18
4,350 725 33.9 38 31.8 34 1280.00 98.2 0 7250.17
65,975 -15,950 26.2 32.7 23.8 24.85 1300.00 98.9 98.9 79.2 79.2 0 10,1500.15
725 0 12.95 1320.00no data
13,775 2,900 17.5 21.15 15 16.2 1340.00no data
3,625 2,900 18.85 18.85 13 13 1360.00no data
2,900 2,175 10.2 12 9.5 10.45 1380.00no data
44,950 16,675 7.75 10.25 7 7.95 1400.00 182.85 0 7250.02
3,625 0 9 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 19.6 22 13.8 13.8 15,225 16,675
1160.00 30 32.6 22.85 26 3,625 8,700
725 725 70.05 70.05 70.05 70.05 1180.00 45.8 45.8 42.7 42.7 725 2,9004
7,975 5,075 63.55 75.45 59.5 67.45 1200.00 60.05 61 39.55 39.6 6,525 26,1003.27
10,150 7,250 66.4 69.75 52.8 55.75 1220.00 50 50 50 50 0 2,1750.21
7,250 2,900 49.35 59.2 41.2 45.2 1240.00 68.35 70.15 57.5 57.5 4,350 5,8000.8
15,950 7,975 32 50.2 32 39 1260.00 74.85 74.85 74.85 74.85 0 1,4500.09
3,625 2,175 30 42.35 25.95 25.95 1280.00 98.2 98.2 98.2 98.2 725 7250.2
81,925 21,025 25 36.1 22.8 26.15 1300.00 100 103.5 89.4 103.5 9,425 10,1500.12
725 0 12.95 12.95 12.95 12.95 1320.00no data
10,875 0 18.5 23.5 17.5 17.5 1340.00no data
725 725 18.85 18.85 18.85 18.85 1360.00no data
725 725 12.55 12.55 12.55 12.55 1380.00no data
28,275 14,500 9.05 12.55 7.5 8.2 1400.00 182.85 0 7250.03
725 0 15 1420.00no data
3,625 0 9 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 3 3 3 3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 15 15 15 15 1,450 1,450
1160.00 25.15 30 25.15 30 3,625 5,075
1180.00 29.2 39.3 29.2 36.6 2,175 2,175
2,900 1,450 92.3 92.3 70 70 1200.00 37.05 53 34.1 51.95 13,050 19,5756.75
2,900 2,175 88.55 88.55 70.45 70.45 1220.00 50 50 50 50 725 2,1750.75
4,350 3,625 76 76 56 65.8 1240.00 58 58 58 58 0 1,4500.33
7,975 5,800 70.8 70.8 47.4 51.7 1260.00 73.6 73.6 72 72 1,450 1,4500.18
1,450 0 48.5 48.5 48.5 48.5 1280.00no data
60,900 19,575 48.35 48.35 31.05 34.65 1300.00 90 0 7250.01
725 0 33.15 33.15 31.95 31.95 1320.00no data
10,875 1,450 30.2 30.2 24.15 25.15 1340.00no data
13,775 2,175 12.5 16 12.5 15.05 1400.00 182.85 182.85 182.85 182.85 0 7250.05
725 0 15 1420.00no data
3,625 0 12.05 12.05 4.7 9 1480.00no data
2,175 0 8.7 1500.00no data
4,350 0 10.3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 23.3 0 1,450
1,450 1,450 100.45 108 100.45 108 1200.00 32.5 33.6 25.55 28 3,625 6,5254.5
725 725 45.35 45.35 45.35 45.35 1220.00 30.85 38.05 30.85 38.05 725 1,4502
725 725 86.05 86.05 86.05 86.05 1240.00 39.55 39.55 39.55 39.55 725 1,4502
2,175 725 79 79 70 70 1260.00no data
1,450 725 68.1 68.1 68.1 68.1 1280.00no data
41,325 -1,450 45.95 60.85 45.95 53.55 1300.00 90 0 7250.02
725 0 55.2 1320.00no data
9,425 725 38.05 46 35.95 35.95 1340.00no data
11,600 2,175 23.4 26.4 20 24.5 1400.00 167.25 0 7250.06
725 725 15 15 15 15 1420.00no data
3,625 0 32 1480.00no data
2,175 0 8.7 8.7 8.7 8.7 1500.00no data
4,350 0 10.3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1160.00 11 23.3 11 23.3 1,450 1,450
1200.00 26.85 42 26.85 42 1,450 2,900
1220.00 39.4 0 725
1240.00 51.3 51.3 51.3 51.3 725 725
1,450 725 71.65 71.65 71.65 71.65 1260.00no data
725 0 65 65 65 65 1280.00no data
42,775 5,800 54.45 57 43.05 44 1300.00 90 90 90 90 725 7250.02
725 0 55.2 1320.00no data
8,700 5,800 36 39 36 37.15 1340.00no data
9,425 0 25 25 18.95 18.95 1400.00 167.25 167.25 167.25 167.25 725 7250.08
3,625 0 32 1480.00no data
2,175 0 12 1500.00no data
4,350 0 10.3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 40 0 1,450
1220.00 39.4 0 725
725 725 79 79 79 79 1260.00no data
725 0 72 1280.00no data
36,975 -1,450 68.35 72 60.75 68.4 1300.00no data
725 0 55.2 1320.00no data
2,900 0 43.55 1340.00no data
9,425 1,450 31.9 35 27.5 33 1400.00no data
3,625 0 32 1480.00no data
2,175 1,450 10 12 10 12 1500.00no data
4,350 2,900 8 11.15 8 10.3 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 40 0 1,450
1220.00 24 39.4 24 39.4 725 725
725 0 72 1280.00no data
38,425 725 65.35 74.55 60.85 68.5 1300.00no data
725 725 54.7 55.65 54.7 55.2 1320.00no data
2,900 725 43.55 43.55 43.55 43.55 1340.00no data
7,975 1,450 32 35 28 31.8 1400.00no data
3,625 0 32 1480.00no data
725 725 13 13 13 13 1500.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1200.00 40 40 40 40 1,450 1,450
725 725 72 72 72 72 1280.00no data
37,700 36,250 65 72.65 58.8 61.55 1300.00no data
2,175 725 32.75 32.75 32.75 32.75 1340.00no data
6,525 3,625 30.6 32 28.85 30 1400.00no data
3,625 0 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,450 725 52.4 58.25 52.4 55.8 1300.00no data
1,450 1,450 37 40 37 40 1340.00no data
2,900 0 26 26 26 26 1400.00no data
3,625 0 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 85.95 1300.00no data
2,900 0 32 1400.00no data
3,625 0 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 85.95 1300.00no data
2,900 0 32 1400.00no data
3,625 0 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 85.95 1300.00no data
2,900 0 32 32 32 32 1400.00no data
3,625 0 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 85.95 1300.00no data
2,900 0 42 42 42 42 1400.00no data
3,625 0 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 85.95 85.95 85.95 85.95 1300.00no data
2,900 1,450 45.05 45.05 40 40 1400.00no data
3,625 -725 32 32 32 32 1480.00no data
1,450 0 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 81.65 1300.00no data
1,450 1,450 65 65 65 65 1400.00no data
4,350 0 35 35 35 35 1480.00no data
1,450 725 10 10 10 10 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 81.65 1300.00no data
4,350 725 40 40 40 40 1480.00no data
725 0 7 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 0 81.65 1300.00no data
3,625 0 27.05 1480.00no data
725 0 7 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
725 725 81.65 81.65 81.65 81.65 1300.00no data
3,625 0 27.05 27.05 27.05 27.05 1480.00no data
725 725 7 7 7 7 1520.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 17.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 17.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 17.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 17.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 2.25 30 2.25 17.5 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 29 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 0 29 29 29 29 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
3,625 725 28 28 28 28 1480.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
2,900 2,900 15 23 15 23 1480.00no data