info@tamealps.com +91 94145 70283

TVS Motor Company Limited (TVSMOTOR) 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 0.00 572.25 564.00 567.35 0.00% 240576 0.00 0.00
04 Aug 2021 575.00 579.90 566.60 568.70 -0.54% 1226478 7032.32 41.20
03 Aug 2021 574.00 574.00 566.30 571.80 -0.07% 1797756 10240.95 54.74
02 Aug 2021 585.00 586.85 570.20 572.20 -1.23% 2139088 12297.80 28.96
30 Jul 2021 564.05 605.00 564.05 579.30 3.11% 9883338 58100.14 17.97
29 Jul 2021 577.55 581.50 558.30 561.85 -2.40% 2236686 12708.81 33.48
28 Jul 2021 584.00 584.00 572.00 575.65 -0.93% 1004507 5789.51 39.87
27 Jul 2021 586.00 595.90 579.65 581.05 -0.65% 1280032 7523.59 34.31
26 Jul 2021 585.60 588.50 581.30 584.85 0.43% 729372 4269.12 32.81
23 Jul 2021 583.50 584.75 574.50 582.35 0.18% 1447539 8392.80 49.62
22 Jul 2021 582.00 589.05 577.70 581.30 -0.30% 2264989 13195.74 25.88
20 Jul 2021 603.50 603.50 581.90 583.05 -3.05% 1729971 10187.26 34.29
19 Jul 2021 609.80 609.80 593.00 601.40 -1.68% 2316952 13904.98 31.40
16 Jul 2021 611.45 615.40 607.30 611.65 0.39% 1218379 7450.39 43.74
15 Jul 2021 616.95 616.95 606.50 609.30 -0.62% 1115932 6816.64 59.19
14 Jul 2021 612.00 613.95 606.00 613.10 0.51% 1252814 7658.25 53.50
13 Jul 2021 604.60 611.00 599.65 610.00 1.56% 2005083 12169.32 41.07
12 Jul 2021 602.95 607.90 598.70 600.65 0.16% 1347493 8128.82 40.36
09 Jul 2021 601.75 601.90 593.25 599.70 0.13% 1568512 9362.41 34.19
08 Jul 2021 603.00 611.20 596.00 598.90 -0.90% 1249216 7550.22 35.88
07 Jul 2021 612.00 612.00 601.65 604.35 -0.64% 1209816 7325.01 34.13
06 Jul 2021 612.00 619.00 607.00 608.25 -0.51% 1106888 6788.56 27.55
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 656.5 0 0 0% NAN%
31 May, 2021 0 0 0 656.5 0 0 0% NAN%
01 Jun, 2021 0 0 0 656.5 0 0 0% NAN%
02 Jun, 2021 620.1 620.1 620.1 620.1 1 1,400 -5.54% INF% Fresh Short
03 Jun, 2021 628.05 628.05 628.05 628.05 1 0 1.28% 100% Fresh Long
04 Jun, 2021 630.5 630.5 630.5 630.5 2 2,800 0.39% INF%
07 Jun, 2021 660.1 660.1 651 654.8 3 4,200 3.85% 50% Fresh Long
08 Jun, 2021 0 0 0 654.8 0 4,200 0% 0%
09 Jun, 2021 639 639.5 639 639.5 3 5,600 -2.34% 33.33% Fresh Short
10 Jun, 2021 0 0 0 639.5 0 5,600 0% 0%
11 Jun, 2021 0 0 0 639.5 0 5,600 0% 0%
14 Jun, 2021 630 636.05 630 636.05 3 9,800 -0.54% 75%
15 Jun, 2021 0 0 0 636.05 0 9,800 0% 0%
16 Jun, 2021 631.3 631.3 631.3 631.3 1 11,200 -0.75% 14.29%
17 Jun, 2021 626 626 614 614 4 16,800 -2.74% 50% Fresh Short
18 Jun, 2021 616.45 617 604.1 616.25 5 21,000 0.37% 25%
21 Jun, 2021 621.4 621.4 621.4 621.4 1 21,000 0.84% 0%
22 Jun, 2021 629.1 629.1 625 625 3 22,400 0.58% 6.67%
23 Jun, 2021 632.5 632.5 625 626.2 8 25,200 0.19% 12.5%
24 Jun, 2021 618 621.1 615.15 616.9 12 32,200 -1.49% 27.78% Fresh Short
25 Jun, 2021 628.4 630 623.5 625.5 13 35,000 1.39% 8.7% Fresh Long
28 Jun, 2021 626.2 635 626.2 627.8 9 40,600 0.37% 16%
29 Jun, 2021 626.5 626.5 617.4 618 16 43,400 -1.56% 6.9% Fresh Short
30 Jun, 2021 619.8 626.4 619.8 624.65 21 44,800 1.08% 3.23% Fresh Long
01 Jul, 2021 630 640.05 627.15 627.25 47 44,800 0.42% 0%
02 Jul, 2021 627.85 629.05 614.85 615.75 31 57,400 -1.83% 28.13% Fresh Short
05 Jul, 2021 619.15 619.65 614.75 617.5 29 67,200 0.28% 17.07%
06 Jul, 2021 620.45 622 611.1 612.1 170 77,000 -0.87% 14.58%
07 Jul, 2021 613.6 615 608.2 610.15 238 121,800 -0.32% 58.18%
08 Jul, 2021 609.05 616 601.1 604.15 65 130,200 -0.98% 6.9%
09 Jul, 2021 599.05 606.15 599 605.05 51 145,600 0.15% 11.83%
12 Jul, 2021 606.15 610 603.45 605.35 46 148,400 0.05% 1.92%
13 Jul, 2021 608.2 615 606 614.65 81 163,800 1.54% 10.38% Fresh Long
14 Jul, 2021 614.6 617 611.65 616.55 47 165,200 0.31% 0.85%
15 Jul, 2021 618.9 618.9 610 611.35 37 193,200 -0.84% 16.95%
16 Jul, 2021 612.5 617.9 611.4 616.1 64 197,400 0.78% 2.17%
19 Jul, 2021 601 609.95 595.85 603.65 279 323,400 -2.02% 63.83% Fresh Short
20 Jul, 2021 603.65 603.65 584.9 585.8 348 505,400 -2.96% 56.28% Fresh Short
22 Jul, 2021 584.25 590.1 580.05 582.9 573 758,800 -0.5% 50.14%
23 Jul, 2021 585.5 585.75 578 583.7 478 924,000 0.14% 21.77%
26 Jul, 2021 583.55 590 583.35 586.5 883 1,397,200 0.48% 51.21%
26 Jul, 2021 583.55 590 583.35 586.5 883 1,397,200 0% 51.21%
27 Jul, 2021 586.55 597.3 582.25 583 2504 3,232,600 -0.6% 131.36%
28 Jul, 2021 583 583.55 573.5 577.75 2380 4,160,800 -0.9% 28.71%
29 Jul, 2021 577.6 581.9 560 563.35 4482 5,707,800 -2.49% 37.18% Fresh Short
30 Jul, 2021 567.35 607.3 567.35 582.4 9520 6,325,200 3.38% 10.82% Fresh Long
02 Aug, 2021 586.95 587.7 572.65 574.95 2750 6,496,000 -1.28% 2.7% Fresh Short
03 Aug, 2021 575.05 576.35 568.75 574.3 1500 6,707,400 -0.11% 3.25%
04 Aug, 2021 573.35 581 567 568.6 1934 6,400,800 -0.99% -5.03%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.3 0.5 0.3 0.5 0 28,000
480.00 1.3 1.3 1.3 1.3 1,400 40,600
490.00 1.9 0 19,600
500.00 2.1 2.8 1.9 2.6 -74,200 564,200
510.00 2.5 3.5 2.2 3.5 0 72,800
520.00 3.4 4.65 2.95 4.45 -5,600 103,600
530.00 4.7 6 4 5.85 0 110,600
540.00 6.5 7.95 5.35 7.7 14,000 130,200
23,800 0 36.2 36.5 29 29 550.00 8.95 10.7 7.15 10.25 -7,000 327,60013.76
50,400 7,000 28 30.5 22.15 23 560.00 11 14.5 9.95 13.85 -7,000 212,8004.22
245,000 9,800 21.95 24.65 17 17.45 570.00 15.25 19.2 13.3 18.65 25,200 253,4001.03
546,000 86,800 16.2 19.5 12.5 13.1 580.00 23.25 24.8 18.05 24.5 -12,600 218,4000.4
295,400 -1,400 12.7 14.95 9.3 9.65 590.00 26.05 28.5 25.35 28.5 1,400 75,6000.26
1,218,000 131,600 9.5 11.15 6.8 7.1 600.00 31.8 37 30.45 37 8,400 296,8000.24
266,000 26,600 6.95 8.6 5.25 5.45 610.00 43.8 47.1 43.8 46.8 -1,400 23,8000.09
415,800 30,800 5.2 6.7 4 4.2 620.00 54.05 55.75 52.7 54.75 -1,400 18,2000.04
194,600 0 4.5 5.1 3.05 3.2 630.00 57.8 0 5,6000.03
102,200 -14,000 3.5 3.7 2.35 2.4 640.00 61.5 0 1,4000.01
404,600 -19,600 2.45 3.05 1.85 1.95 650.00 75 0 1,4000
130,200 16,800 2.1 2.65 1.5 1.55 660.00no data
46,200 7,000 2.4 2.4 1.1 1.1 670.00no data
42,000 -7,000 1.1 1.3 0.7 0.85 680.00no data
71,400 0 0.7 0.7 0.7 0.7 690.00no data
313,600 -8,400 0.8 0.8 0.4 0.45 700.00 133 0 1,4000
1,400 -2,800 0.15 0.35 0.15 0.35 710.00no data
4,200 0 0.5 720.00no data
19,600 -1,400 0.35 0.35 0.35 0.35 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.45 0.5 0.45 0.5 -1,400 28,000
480.00 1.85 1.85 1.4 1.65 7,000 39,200
490.00 1.9 0 19,600
500.00 2.65 2.9 2.2 2.5 -18,200 638,400
510.00 3.15 3.3 2.9 2.95 9,800 72,800
520.00 4.5 4.5 3.75 3.9 21,000 109,200
530.00 5.05 5.8 4.95 5.15 22,400 110,600
540.00 7.25 7.8 6.45 6.65 25,200 116,200
23,800 -4,200 32.3 32.3 30.65 30.65 550.00 7.4 10.7 7.4 8.85 19,600 334,60014.06
43,400 4,200 24.9 27 24.05 26.65 560.00 12.75 14.2 11.65 12 14,000 219,8005.06
235,200 70,000 22.25 22.25 18.1 20.9 570.00 16.55 18.8 15.9 16.1 -4,200 228,2000.97
459,200 42,000 17.25 17.25 13.7 16.05 580.00 22 24.65 20.4 20.95 -8,400 231,0000.5
296,800 12,600 12.7 12.75 10.2 12.1 590.00 29.65 30.1 26.55 27.1 -2,800 74,2000.25
1,086,400 14,000 9.8 9.8 7.65 9 600.00 34.65 37.4 34.65 35.25 1,400 288,4000.27
239,400 -7,000 7.6 7.6 5.7 6.75 610.00 44.3 44.35 43 43 0 25,2000.11
385,000 26,600 6.1 6.1 4.4 5.25 620.00 51.05 53 50 50.35 9,800 19,6000.05
194,600 1,400 4.05 4.15 3.3 3.95 630.00 57.8 0 5,6000.03
116,200 1,400 3.1 3.1 2.5 3 640.00 61.5 0 1,4000.01
424,200 -7,000 2.9 2.9 2 2.45 650.00 75 0 1,4000
113,400 5,600 2.05 2.05 1.55 1.85 660.00no data
39,200 5,600 1.45 1.45 1.2 1.4 670.00no data
49,000 -1,400 1.05 1.05 0.9 1 680.00no data
71,400 1,400 0.95 0.95 0.65 0.75 690.00no data
322,000 -5,600 0.65 0.8 0.3 0.65 700.00 133 0 1,4000
4,200 0 0.95 710.00no data
4,200 -2,800 0.55 0.55 0.5 0.5 720.00no data
21,000 2,800 0.45 0.7 0.4 0.4 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 0.45 0.5 0.45 0.5 0 29,400
480.00 2.2 2.2 1.65 1.85 0 32,200
490.00 2.4 2.4 1.9 1.9 2,800 19,600
500.00 2.85 3.3 2.1 2.8 -86,800 656,600
510.00 2.95 3.8 2.4 3.3 7,000 63,000
520.00 3.5 4.9 3.2 4.35 26,600 88,200
530.00 5 6.35 4.35 5.6 -4,200 88,200
540.00 5.65 8 5.65 7.25 25,200 91,000
28,000 12,600 42 42 34.3 35 550.00 8.5 10.45 7.3 9.45 39,200 315,00011.25
39,200 -5,600 35 35 26.9 27.35 560.00 10.3 13.95 9.8 12.55 47,600 205,8005.25
165,200 72,800 27.9 27.9 21.35 21.8 570.00 14.75 18.35 13.1 16.55 32,200 232,4001.41
417,200 156,800 22.55 23.5 16.55 16.85 580.00 18.55 23.95 17.1 21.35 16,800 239,4000.57
284,200 140,000 19.3 19.4 12.6 12.8 590.00 23.95 28.85 23 28.35 23,800 77,0000.27
1,072,400 306,600 15.15 15.5 9.35 9.65 600.00 31.75 36.3 31.5 34.35 0 287,0000.27
246,400 -12,600 11.3 12 7.05 7.4 610.00 40.35 45 38.95 41.05 -1,400 25,2000.1
358,400 18,200 8.8 9.35 5.5 5.75 620.00 48.15 48.15 48.15 48.15 -1,400 9,8000.03
193,200 14,000 6.85 7.25 4.3 4.4 630.00 57.8 57.8 57.8 57.8 0 5,6000.03
114,800 18,200 5.4 5.7 3.3 3.45 640.00 61.5 0 1,4000.01
431,200 81,200 4.05 4.5 2.65 2.8 650.00 75 0 1,4000
107,800 67,200 5 5 1.95 2.2 660.00no data
33,600 2,800 2.05 2.1 1.65 1.7 670.00no data
50,400 19,600 1.5 1.6 1.2 1.2 680.00no data
70,000 4,200 1.8 1.8 0.85 1.05 690.00no data
327,600 -26,600 1.4 1.4 0.65 0.8 700.00 133 0 1,4000
4,200 -2,800 0.9 0.95 0.9 0.95 710.00no data
7,000 -1,400 0.85 0.85 0.6 0.6 720.00no data
18,200 4,200 0.4 0.9 0.4 0.45 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 2.05 2.05 0.25 0.45 -4,200 29,400
480.00 3.3 3.3 1.55 2.45 29,400 32,200
490.00 4 4 1.95 2.95 14,000 16,800
500.00 8 8 2.15 3 130,200 743,400
510.00 6.75 6.75 2.25 3.35 54,600 56,000
520.00 6.4 6.75 2.55 4.25 46,200 61,600
530.00 8.7 8.7 3.3 5.55 82,600 92,400
540.00 14.5 14.5 4.15 7.05 35,000 65,800
15,400 1,400 41.2 60 37.5 42 550.00 15.75 15.8 5.3 8.8 1,400 275,80017.91
44,800 -22,400 29.5 54 29.4 34.15 560.00 21.45 21.45 6.85 11.4 36,400 158,2003.53
92,400 -96,600 23.7 46.3 21.2 27.95 570.00 24.7 24.7 8.7 15.1 37,800 200,2002.17
260,400 -117,600 19.1 38 18.95 22.1 580.00 26.8 26.8 11 19.45 -9,800 222,6000.85
144,200 32,200 16.75 31.95 15.35 17.35 590.00 28.2 31.5 15 24.65 36,400 53,2000.37
765,800 107,800 6.1 26.3 6.1 13.8 600.00 33 38.2 19 30.7 -18,200 287,0000.37
259,000 198,800 10.95 21.45 9.6 10.9 610.00 37.6 38.05 24.05 37 18,200 26,6000.1
340,200 117,600 8.45 17.35 7.75 8.35 620.00 44.7 46.2 30 45.9 -2,800 11,2000.03
179,200 99,400 12.3 13.85 5.15 6.45 630.00 60.2 60.25 41.25 53.1 2,800 5,6000.03
96,600 96,600 7.65 11 4.65 5.15 640.00 61.5 0 1,4000.01
350,000 54,600 5.55 8.8 3.1 3.95 650.00 75 0 1,4000
40,600 36,400 5.3 7.1 2.95 3.25 660.00no data
30,800 30,800 3.6 5.55 2.35 2.55 670.00no data
30,800 30,800 3 4.8 2 2.15 680.00no data
65,800 65,800 2.15 3.45 1.45 1.6 690.00no data
354,200 259,000 1.65 3 1 1.15 700.00 133 0 1,4000
7,000 7,000 2.2 2.2 0.75 1 710.00no data
8,400 7,000 1.8 1.85 0.95 0.95 720.00no data
14,000 14,000 1.9 1.9 0.95 1.75 750.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
450.00 3.55 3.65 2.7 3 33,600 33,600
480.00 5.2 5.2 5 5.1 2,800 2,800
490.00 6.3 6.3 4.05 5.2 2,800 2,800
500.00 3.4 10 3.15 7.95 579,600 613,200
510.00 7.5 7.5 7.5 7.5 1,400 1,400
520.00 11.2 11.95 10.05 11.25 15,400 15,400
530.00 10.85 14 10.85 13.7 9,800 9,800
540.00 10 18 10 17.3 30,800 30,800
14,000 14,000 40.5 40.75 33 34 550.00 12.25 21.85 11.4 20.65 156,800 274,40019.6
67,200 67,200 34 34.05 28.4 29.2 560.00 16 26.45 14.05 25.2 113,400 121,8001.81
189,000 184,800 28.1 29.3 23.05 24.1 570.00 19.5 44.5 19.5 30.5 126,000 162,4000.86
378,000 232,400 22.5 24.5 19 19.95 580.00 24.2 37.95 22.05 35.8 70,000 232,4000.61
112,000 47,600 19.6 20.35 15.75 16.65 590.00 35.25 40.15 35.25 40.1 11,200 16,8000.15
658,000 215,600 15.95 17 13.05 13.8 600.00 38.55 50.1 38.55 49.55 36,400 305,2000.46
60,200 40,600 13.65 13.85 10.75 11.45 610.00 55 55.05 51 51 4,200 8,4000.14
222,600 141,400 11.05 11.95 9 9.5 620.00 58.05 63 58.05 63 11,200 14,0000.06
79,800 64,400 7.9 12.2 7.35 8.05 630.00 68.55 72.45 68.55 72.45 0 2,8000.04
640.00 61.5 0 1,400
295,400 163,800 7.55 7.55 4.95 5.55 650.00 75 0 1,4000
4,200 4,200 5.15 5.15 4.5 4.8 660.00no data
95,200 84,000 3.1 3.4 1.5 2.35 700.00 133 133 133 133 1,400 1,4000.01
1,400 1,400 2.5 2.5 2.5 2.5 720.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 3.5 7 2.6 3.05 23,800 33,600
550.00 9.1 13.75 9.1 12.05 28,000 117,600
560.00 16 16 15.3 15.65 1,400 8,400
4,200 2,800 30.6 30.6 30.4 30.4 570.00 22.9 22.9 18.9 19.5 5,600 36,4008.67
145,600 60,200 23.75 25.1 20.75 23 580.00 22.95 26.5 22.55 24.45 21,000 162,4001.12
64,400 21,000 18.75 20.15 17.8 18.75 590.00 29.7 29.7 29.7 29.7 0 5,6000.09
442,400 33,600 15.9 17.2 13.3 15.55 600.00 34.4 38 34.4 37 0 268,8000.61
19,600 14,000 13.5 13.5 11.05 12.85 610.00 42.15 42.15 42.15 42.15 1,400 4,2000.21
81,200 35,000 11.1 11.35 8.9 10.3 620.00 48.6 50.15 48.6 50.15 2,800 2,8000.03
15,400 8,400 8.1 9 8.1 8.7 630.00 57.05 57.05 53.85 53.85 2,800 2,8000.18
640.00 61.5 61.5 61.5 61.5 1,400 1,400
131,600 9,800 6.05 7 5.35 6.1 650.00 75 75 75 75 1,400 1,4000.01
11,200 4,200 1.5 3.45 1.5 3.1 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 9.9 9.9 0.8 2.5 7,000 9,800
550.00 8.2 9.75 5.15 9.35 33,600 89,600
560.00 11.2 13.5 11.2 13.5 2,800 7,000
1,400 0 32.3 570.00 13 14.4 12 14.4 26,600 30,80022
85,400 33,600 27.45 33.65 23.2 25.3 580.00 18.6 22.35 15 21.55 36,400 141,4001.66
43,400 39,200 28.35 29.2 18.05 19.6 590.00 31.7 31.7 26 26.5 4,200 5,6000.13
408,800 183,400 18.35 22.85 15.6 16.9 600.00 26.65 34 25.45 32.85 9,800 268,8000.66
5,600 1,400 20.05 20.05 16.75 16.75 610.00 32.05 32.05 32.05 32.05 0 2,8000.5
46,200 -4,200 11.95 16.9 10.65 10.95 620.00no data
7,000 2,800 11 11 8.5 9 630.00no data
121,800 8,400 6.05 8.5 6 6.55 650.00no data
7,000 5,600 1.95 2.05 1.95 2.05 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.75 0 2,800
550.00 8.45 8.45 7.35 8.3 12,600 56,000
560.00 10 10 10 10 2,800 4,200
1,400 1,400 32.3 32.3 32.3 32.3 570.00 14.5 14.55 14.5 14.55 1,400 4,2003
51,800 9,800 24.95 28.3 24 26 580.00 19.55 19.7 17.3 18.45 1,400 105,0002.03
4,200 2,800 20 21.95 20 21.95 590.00 21.05 0 1,4000.33
225,400 58,800 16.15 18.75 15.5 17.5 600.00 29.85 30.1 28 30.1 0 259,0001.15
4,200 4,200 10.4 12.95 8.45 12.3 610.00 32 32 32 32 2,800 2,8000.67
50,400 2,800 10 11.95 10 10.7 620.00no data
4,200 2,800 10 10 8.75 8.75 630.00no data
113,400 33,600 6.2 7 5.5 6.35 650.00no data
1,400 0 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.75 1.75 1.75 1.75 0 2,800
550.00 9.35 9.35 8.2 8.5 14,000 43,400
560.00 9.3 9.3 9.3 9.3 1,400 1,400
570.00 16.5 16.5 15.05 15.05 2,800 2,800
42,000 18,200 24.4 24.65 20.65 23.85 580.00 18 22 17.85 19.05 8,400 103,6002.47
1,400 1,400 20.9 20.9 20.9 20.9 590.00 21.05 0 1,4001
166,600 39,200 15.65 16.3 13.55 15.55 600.00 32 32.5 29.25 30.25 4,200 259,0001.55
47,600 25,200 10.9 10.9 9 10 620.00no data
1,400 0 22.7 630.00no data
79,800 5,600 5 5.8 5 5.45 650.00no data
1,400 0 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1.05 1.05 1.05 1.05 1,400 2,800
550.00 9.8 9.8 7.5 7.85 15,400 29,400
23,800 23,800 27 27 22.55 23.4 580.00 19 21 16.85 19.2 33,600 95,2004
590.00 21.05 0 1,400
127,400 42,000 16.9 18.85 15.05 15.7 600.00 31.4 32.45 27.1 32.15 19,600 254,8002
22,400 5,600 11.1 13.4 9.1 9.1 620.00no data
1,400 0 22.7 630.00no data
74,200 22,400 6.7 8 5.25 5.8 650.00no data
1,400 0 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 0 1,400
550.00 6.95 6.95 6.2 6.2 0 14,000
580.00 13.6 18 13.6 17.95 18,200 61,600
590.00 19.45 22.6 19.45 21.05 1,400 1,400
85,400 36,400 23.35 23.35 16.3 16.75 600.00 23 29.7 22.65 29.35 15,400 235,2002.75
16,800 4,200 17 17 11.95 11.95 620.00no data
1,400 0 22.7 630.00no data
51,800 2,800 8.3 8.3 5.8 5.85 650.00no data
1,400 0 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 0 1,400
550.00 5 5.35 4.95 5.35 4,200 14,000
580.00 13 14.5 10.95 12.4 14,000 43,400
49,000 33,600 27 29.05 24.35 25.15 600.00 20.95 24.7 18.75 20.05 18,200 219,8004.49
12,600 9,800 23.05 23.05 17.75 18 620.00no data
1,400 0 22.7 630.00no data
49,000 21,000 11.25 12.7 9.1 9.7 650.00no data
1,400 0 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 0 1,400
550.00 6 6 6 6 1,400 9,800
580.00 9.95 9.95 8.8 9 -5,600 29,400
15,400 0 28 600.00 17.05 17.4 15.05 16.2 -26,600 201,60013.09
2,800 0 21.4 620.00no data
1,400 0 22.7 630.00no data
28,000 4,200 12.95 12.95 12.25 12.75 650.00no data
1,400 0 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 0 1,400
550.00 6.05 0 8,400
580.00 10.5 10.5 9.55 10 5,600 35,000
15,400 0 28 600.00 17.3 17.75 16.65 17 1,400 228,20014.82
2,800 1,400 21.4 21.4 21.4 21.4 620.00no data
1,400 0 22.7 630.00no data
23,800 2,800 12.3 12.3 10.85 11 650.00no data
1,400 0 3.35 3.35 3.35 3.35 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 0 1,400
550.00 6.05 0 8,400
580.00 11.3 11.5 10 10.25 4,200 29,400
15,400 0 28 600.00 19.05 20 17.2 17.4 -15,400 226,80014.73
1,400 1,400 25 25 25 25 620.00no data
1,400 0 22.7 630.00no data
21,000 0 11.3 13.35 11.3 13.25 650.00no data
1,400 0 3.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500.00 1 1 1 1 1,400 1,400
550.00 6.05 6.05 6.05 6.05 -1,400 8,400
580.00 13.35 13.35 11.5 11.5 -1,400 25,200
15,400 0 28 600.00 20.2 20.25 18.5 18.7 -14,000 242,20015.73
1,400 0 22.7 630.00no data
21,000 4,200 10.55 13 10.55 12.5 650.00no data
1,400 0 3.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 6.05 6.35 6.05 6.35 1,400 9,800
580.00 13 13.1 13 13.1 1,400 26,600
15,400 0 28 600.00 21.25 22.35 20.5 22.3 2,800 256,20016.64
1,400 0 22.7 630.00no data
16,800 4,200 12.5 12.5 11.2 11.5 650.00no data
1,400 0 3.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 8.65 8.65 8.45 8.45 7,000 8,400
580.00 18 18.05 15.2 15.75 7,000 25,200
15,400 11,200 29 29.05 28 28 600.00 24.6 26.65 22 22.4 7,000 253,40016.45
1,400 0 22.7 630.00no data
12,600 1,400 12.35 12.35 12.25 12.25 650.00no data
1,400 0 3.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9.95 0 1,400
580.00 13.8 0 18,200
4,200 0 40 600.00 21 25.05 19.05 24.15 15,400 246,40058.67
1,400 0 22.7 630.00no data
11,200 2,800 16.95 16.95 12.4 12.4 650.00no data
1,400 0 3.7 3.7 3.7 3.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9.95 0 1,400
580.00 13 13.8 13 13.8 7,000 18,200
4,200 0 40 600.00 19.5 21.5 18.5 21 19,600 231,00055
1,400 0 22.7 630.00no data
8,400 4,200 15 16.75 13.8 16.75 650.00no data
1,400 0 5.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9.95 0 1,400
580.00 11.5 0 11,200
4,200 4,200 40 40 40 40 600.00 17.05 19.95 17 19.15 134,400 211,40050.33
1,400 0 22.7 630.00no data
4,200 0 20.05 650.00no data
1,400 0 5.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9.95 0 1,400
580.00 11.5 0 11,200
600.00 17.7 19 17.65 19 -1,400 77,000
1,400 0 22.7 630.00no data
4,200 0 20.05 650.00no data
1,400 0 5.7 5.7 5.7 5.7 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9.95 9.95 9.95 9.95 -1,400 1,400
580.00 10.15 11.5 10.15 11.5 2,800 11,200
600.00 15.5 19 15.5 19 7,000 78,400
1,400 0 22.7 22.7 22.7 22.7 630.00no data
4,200 0 20.05 650.00no data
1,400 0 5.9 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 11 11 11 11 -1,400 8,400
600.00 16 16.15 14 14 -16,800 71,400
1,400 0 26.05 630.00no data
4,200 0 20.05 650.00no data
1,400 1,400 5.9 5.9 5.9 5.9 700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 10.1 0 9,800
600.00 17.45 17.9 16 16.1 -8,400 88,200
1,400 0 26.05 630.00no data
4,200 0 20.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 10.1 0 9,800
600.00 19.25 19.25 19.15 19.15 2,800 96,600
1,400 0 26.05 630.00no data
4,200 0 20.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 10.1 0 9,800
600.00 17.5 18.75 17.45 17.45 -1,400 93,800
1,400 0 26.05 630.00no data
4,200 0 20.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 9.9 10.1 9.9 10.1 2,800 9,800
600.00 18 20 18 20 -1,400 95,200
1,400 0 26.05 630.00no data
4,200 0 20.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 15 15 15 0 7,000
600.00 20.5 0 96,600
1,400 1,400 26.05 26.05 26.05 26.05 630.00no data
4,200 4,200 20.05 20.05 20.05 20.05 650.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 13.5 0 7,000
600.00 20.5 20.5 20.5 20.5 0 96,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 13.5 0 7,000
600.00 20.05 20.05 20 20 -1,400 96,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 13.5 0 7,000
600.00 24 24 23.1 23.5 -1,400 98,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 13.5 13.5 13.5 13.5 0 7,000
600.00 26.9 26.9 23.1 23.1 2,800 99,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 19 19 19 19 1,400 7,000
600.00 20.95 27.85 20.95 27.85 18,200 96,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 0 5,600
600.00 19.75 20.05 19.75 20 5,600 78,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 0 5,600
600.00 20 20 18.05 18.75 2,800 72,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 0 5,600
600.00 19 19.05 18.5 19.05 5,600 70,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 0 5,600
600.00 17 17 15.9 15.9 -2,800 64,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 0 5,600
600.00 18 0 67,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 9 0 2,800
580.00 15 0 5,600
600.00 14.5 18 14.5 18 67,200 67,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 8.5 9 8.5 9 -2,800 2,800
580.00 15 15 15 15 -1,400 5,600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.55 0 5,600
580.00 19 19 11 17.75 -1,400 7,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.55 0 5,600
580.00 20 20 20 20 -1,400 8,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.55 0 5,600
580.00 30 0 9,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.55 0 5,600
580.00 30 0 9,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.55 0 5,600
580.00 30 30 30 30 -1,400 9,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.55 0 5,600
580.00 23 23 23 23 1,400 11,200
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 14.5 14.6 14.5 14.55 5,600 5,600
580.00 15 23 15 23 9,800 9,800