info@tamealps.com +91 94145 70283

UltraTech Cement Limited (ULTRACEMCO) 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
23 Jul 2021 7599.80 7638.95 7470.00 7490.30 0.42% 813619 61265.95 33.82
22 Jul 2021 7514.00 7546.50 7290.00 7459.00 0.46% 1163215 86639.22 33.27
20 Jul 2021 7334.30 7544.00 7330.00 7424.70 1.54% 953888 70942.96 30.03
19 Jul 2021 7304.80 7385.00 7245.00 7312.35 -0.30% 365109 26695.46 46.25
16 Jul 2021 7207.00 7360.00 7182.65 7334.55 2.02% 436381 31774.28 39.47
15 Jul 2021 7134.35 7220.00 7101.75 7189.65 1.01% 292170 20977.13 37.33
14 Jul 2021 7110.30 7238.95 7065.00 7118.05 -0.15% 379753 27185.01 37.17
13 Jul 2021 7110.00 7160.00 7080.95 7128.85 0.49% 372867 26562.03 45.81
12 Jul 2021 6905.10 7114.95 6905.10 7093.75 2.81% 610763 43205.04 22.65
09 Jul 2021 6890.00 6920.65 6835.00 6899.55 -0.03% 170542 11732.16 35.11
08 Jul 2021 6918.00 6994.90 6843.00 6901.90 -0.34% 365610 25315.35 38.71
07 Jul 2021 6936.50 6962.00 6811.05 6925.10 -0.11% 382398 26301.30 41.34
06 Jul 2021 6727.60 6999.00 6727.50 6933.05 3.17% 681761 47228.08 25.26
05 Jul 2021 6720.00 6790.00 6694.50 6719.85 0.00% 134014 9023.07 45.75
02 Jul 2021 6747.85 6747.85 6685.00 6719.90 0.19% 256489 17224.04 66.18
01 Jul 2021 6777.30 6799.50 6690.00 6707.25 -1.01% 274106 18406.29 57.40
30 Jun 2021 6801.00 6866.05 6750.00 6776.00 -0.71% 283145 19300.32 52.30
29 Jun 2021 6875.00 6880.00 6799.50 6824.70 -0.65% 235008 16032.39 57.51
28 Jun 2021 6950.00 6979.95 6858.75 6869.45 -0.77% 127275 8783.06 39.52
25 Jun 2021 7000.00 7000.00 6890.00 6923.00 -0.56% 183496 12749.37 41.14
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 0 0 0 6442.9 0 0 0% NAN%
03 May, 2021 0 0 0 6442.9 0 0 0% NAN%
04 May, 2021 6442 6442 6377.65 6377.65 2 100 -1.01% INF% Fresh Short
05 May, 2021 0 0 0 6377.65 0 100 0% 0%
06 May, 2021 0 0 0 6377.65 0 100 0% 0%
07 May, 2021 0 0 0 6377.65 0 100 0% 0%
10 May, 2021 6562.05 6562.05 6382.65 6472.8 10 700 1.49% 600% Fresh Long
11 May, 2021 6351 6627.7 6351 6587.4 13 1,000 1.77% 42.86% Fresh Long
12 May, 2021 6522 6522 6450 6450 10 1,000 -2.09% 0%
14 May, 2021 6440.65 6440.65 6340 6353.8 4 1,100 -1.49% 10% Fresh Short
17 May, 2021 6550 6600 6550 6589 4 1,200 3.7% 9.09% Fresh Long
18 May, 2021 6636 6636 6630 6630 3 900 0.62% -50%
19 May, 2021 6771.6 6771.6 6600 6600 8 1,000 -0.45% 11.11%
20 May, 2021 6600 6639.25 6600 6603 4 1,100 0.05% 10%
21 May, 2021 6670 6703 6664.7 6670 6 1,100 1.01% 0%
24 May, 2021 6659.3 6661 6604.55 6616.2 22 3,000 -0.81% 172.73%
25 May, 2021 6649.8 6649.8 6575 6575 19 3,100 -0.62% 3.33%
26 May, 2021 6593.4 6595.2 6587.6 6587.6 8 3,900 0.19% 25.81%
27 May, 2021 6697.6 6755.45 6695 6741.95 30 4,600 2.34% 17.95% Fresh Long
28 May, 2021 6732.4 6740 6632.3 6633.75 31 5,800 -1.6% 26.09% Fresh Short
31 May, 2021 6634 6735 6630 6720.05 41 6,500 1.3% 12.07% Fresh Long
01 Jun, 2021 6698.45 6711 6601.3 6642.25 36 7,100 -1.16% 9.23% Fresh Short
02 Jun, 2021 6668.5 6697.1 6595 6634.7 48 8,300 -0.11% 16.9%
03 Jun, 2021 6639.6 6685 6624.15 6676.65 56 9,300 0.63% 12.05%
04 Jun, 2021 6676.65 6700 6643.9 6695 31 9,900 0.27% 6.45%
07 Jun, 2021 6695 6916.35 6695 6866.9 111 9,900 2.57% 0%
08 Jun, 2021 6880 6881 6760 6816.6 58 10,800 -0.73% 9.09%
09 Jun, 2021 6776.55 6806 6700 6735.55 101 14,200 -1.19% 31.48% Fresh Short
10 Jun, 2021 6759.55 6780 6720 6748.15 91 17,000 0.19% 19.72%
11 Jun, 2021 6748.4 6764.2 6659.1 6682.4 147 23,100 -0.97% 35.88%
14 Jun, 2021 6631.5 6699 6600 6691.6 174 28,900 0.14% 25.11%
15 Jun, 2021 6700 6759.8 6685.05 6695.05 242 34,900 0.05% 20.76%
16 Jun, 2021 6695.05 6700 6601.1 6618.85 369 49,000 -1.14% 40.4% Fresh Short
17 Jun, 2021 6609 6762 6550.85 6709 738 67,300 1.36% 37.35% Fresh Long
18 Jun, 2021 6710.35 6722 6586.4 6700.65 1638 181,000 -0.12% 168.95%
21 Jun, 2021 6635.05 6788.05 6540.1 6768.7 5934 563,000 1.02% 211.05% Fresh Long
22 Jun, 2021 6787.4 6951.5 6753.85 6866.8 8393 1,021,900 1.45% 81.51% Fresh Long
23 Jun, 2021 6884 6979.95 6798 6923.7 9219 1,415,000 0.83% 38.47%
24 Jun, 2021 6931.35 6999.9 6913.2 6968.85 4973 1,489,300 0.65% 5.25%
25 Jun, 2021 6999.5 7017.95 6901.15 6919.95 2647 1,515,000 -0.7% 1.73%
28 Jun, 2021 6957.65 6989.5 6880.85 6889.2 1723 1,540,200 -0.44% 1.66%
29 Jun, 2021 6883.55 6889.9 6809.05 6844.55 2728 1,522,900 -0.65% -1.15%
30 Jun, 2021 6832.05 6868.9 6744.7 6769.55 3633 1,523,500 -1.1% 0.04% Fresh Short
01 Jul, 2021 6776.5 6795 6686.5 6710.45 2808 1,559,300 -0.87% 2.35%
02 Jul, 2021 6721.05 6737 6676 6712.4 1773 1,557,700 0.03% -0.1%
05 Jul, 2021 6746.95 6791.4 6686.15 6709.1 2274 1,572,000 -0.05% 0.92%
06 Jul, 2021 6730.1 6998 6721.3 6914.15 9083 1,546,700 3.06% -1.66% Short Covering
07 Jul, 2021 6916.75 6942.55 6761.1 6932.2 3954 1,543,700 0.26% -0.19%
08 Jul, 2021 6880.5 7006.5 6851.3 6899.75 3893 1,530,200 -0.47% -0.89%
09 Jul, 2021 6865 6924 6831 6904.55 2464 1,526,300 0.07% -0.26%
12 Jul, 2021 6919.5 7114.95 6906.05 7090.9 6595 1,558,100 2.7% 2.08% Fresh Long
13 Jul, 2021 7116 7154.3 7087.25 7115.55 4101 1,582,900 0.35% 1.59%
14 Jul, 2021 7121 7250 7067.3 7123.8 6620 1,595,500 0.12% 0.8%
15 Jul, 2021 7121.65 7235.9 7085.9 7213.25 6288 1,694,100 1.26% 6.18% Fresh Long
16 Jul, 2021 7205.05 7340.05 7202.25 7312.4 8912 1,790,500 1.37% 5.69% Fresh Long
19 Jul, 2021 7268 7385.1 7227.1 7316.75 7467 1,911,400 0.06% 6.75%
20 Jul, 2021 7363.85 7545 7327.05 7445.3 16710 1,827,800 1.76% -4.79% Short Covering
22 Jul, 2021 7510.05 7565 7312 7473.6 19230 1,809,900 0.38% -1%
23 Jul, 2021 7625 7634.35 7462.25 7479.25 11591 1,675,100 0.08% -8.75%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 0 3,300
5800.00 1.05 0 300
6000.00 0.5 1.05 0.5 1.05 -400 6,400
100 0 864.05 6100.00 6.1 0 7007
100 0 537.45 6200.00 2.05 2.95 1 1.65 -800 13,800138
100 0 804.1 6300.00 3.4 0 14,400144
4,400 0 1077.9 1077.9 1077.9 1077.9 6400.00 2.1 3.1 2.1 2.5 -100 12,4002.82
700 0 890.95 6500.00 5 5 2.75 3.05 -1,100 22,50032.14
1,900 -200 956.3 956.3 903.4 903.4 6600.00 6.5 6.5 2 2.6 1,700 10,0005.26
6,300 0 798.25 835 798.25 800 6700.00 5.2 7.2 2.9 3.25 -800 21,8003.46
12,000 -400 731.85 750 700 700 6800.00 7.95 9 3.4 4 -15,100 31,2002.6
14,900 -800 618.2 674.1 585 585 6900.00 9.4 11.85 4.6 6.15 -32,700 22,3001.5
42,000 -1,000 513.55 581.45 478.6 482.8 7000.00 15.3 15.3 6.25 9.2 3,600 83,9002
24,300 -200 500 500 384 386.05 7100.00 15 17 7.5 12.25 -4,100 50,8002.09
58,200 -10,400 390 400 280.4 295.7 7200.00 15 26.05 7.5 17.25 -7,800 48,7000.84
18,400 -3,800 308.55 311.75 196.15 204.9 7300.00 25.05 44.65 20.35 31.8 -13,400 33,1001.8
45,000 -21,500 230 269.1 124.85 135.5 7400.00 59.95 76.9 35.35 59.35 -6,200 36,0000.8
175,200 -76,700 150 198 77.8 85.75 7500.00 57.05 127.9 57.05 108.05 -15,400 31,3000.18
168,600 15,300 102.9 135.1 45.85 50.85 7600.00 124.8 196.4 95.95 171.4 6,500 9,0000.05
98,700 -15,200 77.3 95.5 25 28.05 7700.00 197 257 197 257 100 4000
63,900 -21,400 49.05 63.75 15.2 16.85 7800.00 289.2 289.55 277.3 277.35 100 7000.01
37,500 -1,700 32.75 42.55 10.3 11.95 7900.00 401.6 423.45 359.95 423.45 200 3000.01
98,700 -8,200 34.95 37.9 7.75 9.15 8000.00 631.05 0 1000
19,800 400 21.6 25 5.6 6.95 8100.00no data
23,500 3,500 17.25 22.85 5 5.5 8200.00no data
10,100 -500 14.4 27.05 3.65 4.05 8300.00no data
15,500 0 12.95 13 1.65 2.9 8400.00no data
14,300 -1,000 8 9.45 1.5 2.55 8500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 0 3,300
5800.00 1.05 0 300
6000.00 0.65 0.65 0.65 0.65 -300 6,800
100 0 864.05 6100.00 6.1 0 7007
100 0 537.45 6200.00 2.9 3 1.7 1.7 -1,100 14,600146
100 0 804.1 6300.00 3.4 3.4 3.4 3.4 0 14,400144
4,400 -1,600 1079.6 1138.35 979.8 979.8 6400.00 3.05 6 2.25 4.75 -500 12,5002.84
700 -300 975.35 1026.5 890.95 890.95 6500.00 6 11 3.25 5.55 200 23,60033.71
2,100 0 712.15 6600.00 6.55 15.3 4.15 8.55 100 8,3003.95
6,300 -400 803 858 682.5 778.55 6700.00 8 19.4 5.1 9.05 2,200 22,6003.59
12,400 -100 715 720 555 689.3 6800.00 11.4 25 7.35 12.05 12,800 46,3003.73
15,700 -1,100 613.55 625.3 484.95 567.9 6900.00 20.25 33.5 9.95 14.8 13,500 55,0003.5
43,000 -3,500 494.1 550 375 492.85 7000.00 21.05 44.9 13.3 18.5 27,800 80,3001.87
24,500 -4,700 405 480 287.3 368.45 7100.00 22.8 61.3 19.6 25.25 8,000 54,9002.24
68,600 -11,900 310 390 198.55 290.15 7200.00 57.85 87.2 27.05 37 9,900 56,5000.82
22,200 -2,300 270.55 320 142.5 233.1 7300.00 94.95 130 48.6 61.6 17,900 46,5002.09
66,500 5,400 219.95 251 99.55 165.95 7400.00 136.1 188.85 83 99.25 15,200 42,2000.63
251,900 133,900 184.95 197.2 68.15 116.8 7500.00 194.95 251 128 148.1 31,400 46,7000.19
153,300 62,000 128 150 46.7 79.55 7600.00 240 325 188 219.6 1,000 2,5000.02
113,900 66,400 111 111 31.35 51.7 7700.00 357.05 357.1 357.05 357.1 0 3000
85,300 45,000 75.05 94.95 22.7 35.7 7800.00 405.8 405.8 363.9 363.9 -100 6000.01
39,200 23,000 60 66 11.9 25.8 7900.00 480.35 480.4 480.35 480.4 0 1000
106,900 63,600 59.95 59.95 15 20.9 8000.00 582.65 631.05 582.65 631.05 0 1000
19,400 13,100 39 43.9 12.2 15.7 8100.00no data
20,000 9,300 31.5 41.85 9.85 12.95 8200.00no data
10,600 4,100 25 29.1 7.55 10.1 8300.00no data
15,500 4,200 22.05 24.4 5.85 8.2 8400.00no data
15,300 13,600 20 20.6 5.3 6.55 8500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 2.5 2.5 2.5 100 3,300
5800.00 1.05 0 300
6000.00 3 3 3 3 -200 7,100
100 0 864.05 6100.00 6.1 0 7007
100 0 537.45 6200.00 2.8 3.2 2.75 3.2 -1,000 15,700157
100 0 804.1 6300.00 4.1 5 0.7 5 -500 14,400144
6,000 -1,900 1010.45 1145 962.15 1055.5 6400.00 5 10.9 3 8.5 -3,500 13,0002.17
1,000 -2,100 897 1037 897 950.6 6500.00 7.05 11.55 4.1 6.05 -2,400 23,40023.4
2,100 0 712.15 6600.00 8.65 11.25 8 8.05 -3,500 8,2003.9
6,700 -3,500 674.9 834 660 752.15 6700.00 10.45 15.7 8.45 10.45 -2,100 20,4003.04
12,500 -4,300 670 732 555 688 6800.00 15 23 12.1 14.8 -800 33,5002.68
16,800 -3,400 500 641.65 464.95 630.95 6900.00 23.7 33.75 18 20.5 6,700 41,5002.47
46,500 -18,100 439.95 567.65 381 475.05 7000.00 35 49 20.05 29.75 8,200 52,5001.13
29,200 -3,600 359 475 314.6 389.35 7100.00 52.25 73.15 31.85 43.3 8,800 46,9001.61
80,500 -2,400 250 388.65 233.5 305.05 7200.00 75.05 104.25 43.4 63.8 18,200 46,6000.58
24,500 -15,700 179 316 170 242.15 7300.00 115.05 150.55 71.2 98.95 6,000 28,6001.17
61,100 5,900 128.95 251.95 128 189.15 7400.00 120.1 208.85 109.15 143.15 26,400 27,0000.44
118,000 58,700 80.1 198.1 80.1 146.35 7500.00 196.85 274.9 150.05 200.1 12,100 15,3000.13
91,300 68,000 65.5 154 65.5 113.1 7600.00 250.9 286.9 210.5 250.25 1,000 1,5000.02
47,500 25,300 42.95 117.9 42.95 83.9 7700.00 307.8 411.85 307.8 411.85 100 3000.01
40,300 19,500 31.6 92.4 31.5 63.45 7800.00 453.7 453.7 358.1 400 300 7000.02
16,200 14,000 27.35 73.1 27 52.2 7900.00 471.9 533.85 471.9 533.85 0 1000.01
43,300 23,400 16.8 59.85 15.85 42.7 8000.00 525.75 525.75 525.75 525.75 100 1000
6,300 6,100 15.05 47.95 15.05 35.1 8100.00no data
10,700 7,600 15 39.35 13.4 28.8 8200.00no data
6,500 6,000 8 33 8 24 8300.00no data
11,300 9,000 7.1 26.65 7.1 20.25 8400.00no data
1,700 1,700 8.6 17 8.6 16.25 8500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 2.5 2.5 2.5 0 3,200
5800.00 1.05 0 300
6000.00 0.1 2.1 0.1 2 -3,700 7,300
100 0 864.05 6100.00 6.1 0 7007
100 0 537.45 6200.00 5 5.6 5 5.6 -400 16,700167
100 0 804.1 6300.00 10 10 7 7 0 14,900149
7,900 -200 925 930 925 927.5 6400.00 9.3 9.9 7.55 7.55 -500 16,5002.09
3,100 -800 807.5 807.5 771.6 792 6500.00 10.5 13.65 9.6 10.4 200 25,8008.32
2,100 200 674.65 750 674.65 712.15 6600.00 12.7 15.3 9.1 12.1 -1,400 11,7005.57
10,200 -400 577.8 643.45 577.8 643.45 6700.00 18.15 20.35 14.35 15.75 -2,100 22,5002.21
16,800 -2,100 477 582.8 466.95 546.35 6800.00 25.9 28 19.1 21.7 -2,900 34,3002.04
20,200 0 393.75 470 379.2 426.7 6900.00 37 39.4 15.55 30.6 -1,500 34,8001.72
64,600 -4,300 330 400 287.65 358.45 7000.00 49.95 59.55 38.6 43.5 -7,700 44,3000.69
32,800 -5,200 225.35 325 221.8 271.45 7100.00 75.8 85 54.55 65.65 -7,800 38,1001.16
82,900 -2,800 165 253 165 208.45 7200.00 107.9 125 79.25 95.3 -10,200 28,4000.34
40,200 -9,800 165 191 86 153.35 7300.00 168 180 115.75 139.8 6,000 22,6000.56
55,200 4,400 113 141.05 81.55 110.85 7400.00 230 247.5 165 201 300 6000.01
59,300 6,000 60.45 98.85 57.6 76.3 7500.00 308 308 227.9 265 2,600 3,2000.05
23,300 8,700 37.35 68 37.35 52.35 7600.00 372 397.4 339.5 339.5 0 5000.02
22,200 -600 26.95 47.95 26 37.1 7700.00 414.6 414.6 400.35 400.35 100 2000.01
20,800 1,100 16.65 34 16.65 26.75 7800.00 556.6 556.6 493 493 -100 4000.02
2,200 -900 20 24.85 15.35 19.65 7900.00 615.35 615.35 615.35 615.35 100 1000.05
19,900 600 12.05 19.25 10.7 14.95 8000.00no data
200 0 8.4 13.3 8.35 13.3 8100.00no data
3,100 200 8 12 8 8 8200.00no data
500 500 11 11 8 8 8300.00no data
2,300 -100 9.8 9.8 4 4 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 0 3,200
5800.00 3.15 3.15 1.05 1.05 0 300
6000.00 6 6 2.8 2.8 0 11,000
100 0 864.05 6100.00 6.1 0 7007
100 0 537.45 6200.00 7.25 7.25 5.95 5.95 -100 17,100171
100 0 804.1 6300.00 7.9 10 7.9 10 100 14,900149
8,100 -600 891 940 891 905.4 6400.00 9 11.6 6.55 7.7 -700 17,0002.1
3,900 0 762.55 826.6 762.55 826.6 6500.00 13.1 13.35 8.5 10.85 -3,300 25,6006.56
1,900 -100 627.4 700.95 627.4 700.95 6600.00 15.3 16.5 11 12.75 -400 13,1006.89
10,600 -100 567.05 635.8 567.05 618.2 6700.00 20.4 21.65 14.55 16.9 1,800 24,6002.32
18,900 -800 480.75 541.6 469.55 534.75 6800.00 30 32.4 20.05 23.35 2,500 37,2001.97
20,200 -1,500 390.5 462.3 383.45 432.4 6900.00 44.9 47.1 29.95 33.05 2,600 36,3001.8
68,900 -900 281.95 380.35 280.35 357.75 7000.00 69.35 71.15 44 47 14,100 52,0000.75
38,000 -300 210.35 306 207.55 279.25 7100.00 100 105.2 66.1 71.2 12,800 45,9001.21
85,700 -12,200 167.55 235 155.4 212.4 7200.00 139.95 152.6 97.15 103.1 17,000 38,6000.45
50,000 19,200 123.95 180 115 159.2 7300.00 198.15 199.95 141 147.05 10,400 16,6000.33
50,800 19,800 84 136.65 80.05 113.7 7400.00 210 210 206.05 206.05 200 3000.01
53,300 200 58.55 95.7 54.4 80.45 7500.00 329.3 329.3 270 270 0 6000.01
14,600 3,800 36.3 67.3 36.3 55.45 7600.00 316.55 380.25 316.55 328.1 200 5000.03
22,800 5,100 28.15 47.7 25.65 38.65 7700.00 430.15 430.15 430.15 430.15 100 1000
19,700 1,500 20.55 34.25 18.1 27.25 7800.00 547.2 547.2 544.6 544.6 300 5000.03
3,100 2,000 15.15 24.7 15.15 20 7900.00no data
19,300 -4,300 19 30.8 11 15.05 8000.00no data
200 100 14.2 15 14.2 15 8100.00no data
2,900 2,800 10 12.75 9.1 9.3 8200.00no data
2,400 500 11.8 11.8 9.8 9.8 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 0 3,200
5800.00 3.15 0 300
6000.00 5.1 0 11,000
100 0 864.05 6100.00 6.1 6.1 6.1 6.1 -200 7007
100 0 537.45 6200.00 5.35 6.5 5.3 6.5 -300 17,200172
100 0 804.1 6300.00 6.5 8.65 6.5 6.9 -500 14,800148
8,700 -100 760 807 760 807 6400.00 8.2 18.1 8.2 9.3 -500 17,7002.03
3,900 -100 713 713 713 713 6500.00 15.6 15.75 10 11.4 -1,200 28,9007.41
2,000 0 526.2 6600.00 18.7 22 13.15 14.85 -2,200 13,5006.75
10,700 -400 476.65 525.65 476.65 525.65 6700.00 21.8 31.3 19 20.95 1,600 22,8002.13
19,700 -400 389.6 441 378.35 434 6800.00 35.05 47.5 28.55 30.6 400 34,7001.76
21,700 -800 310.85 373 301 356.15 6900.00 59.7 69.5 43.05 44.95 300 33,7001.55
69,800 -600 220.05 297.95 219.65 276 7000.00 98.95 103.1 65 67.7 -2,900 37,9000.54
38,300 -8,600 166.15 228.3 165 210.3 7100.00 131.5 148 95.75 100.6 10,700 33,1000.86
97,900 -7,500 121 171.45 119.1 154.9 7200.00 195.45 205 138.45 143.9 9,700 21,6000.22
30,800 -500 80 124.85 80 109.7 7300.00 258.55 258.55 192.15 200.3 4,000 6,2000.2
31,000 -3,400 54.55 88 53.95 77 7400.00 349 0 1000
53,100 2,200 41.35 61.45 38.8 53.1 7500.00 332.5 332.5 332.5 332.5 100 6000.01
10,800 -800 29.5 43.05 26.9 36.3 7600.00 514.75 0 3000.03
17,700 -100 21.15 30 18.5 25.65 7700.00no data
18,200 -900 15.95 21.4 13.8 18.4 7800.00 688.15 0 2000.01
1,100 -100 25.4 25.4 11.6 15 7900.00no data
23,600 -6,700 10.9 12.9 8.5 11.2 8000.00no data
100 0 12 8100.00no data
100 0 10 8200.00no data
1,900 0 9 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 0 3,200
5800.00 3.15 0 300
6000.00 4.45 5.1 3.1 5.1 -400 11,000
100 0 864.05 6100.00 8.1 0 9009
100 0 537.45 6200.00 6.6 6.7 5.35 6.7 -1,100 17,500175
100 0 804.1 6300.00 9.8 9.8 6.7 8.55 -800 15,300153
8,800 -800 770 855 750 750 6400.00 16.25 16.25 8.2 10.65 -2,100 18,2002.07
4,000 -100 652 726 652 708 6500.00 21.5 21.5 11 14.6 -1,800 30,1007.53
2,000 0 526.2 6600.00 24.5 24.5 14.75 20.35 4,100 15,7007.85
11,100 -2,300 437.7 551 437.7 530 6700.00 34.25 35.85 20.5 29.25 -10,200 21,2001.91
20,100 -400 338.45 471.85 329.1 368.55 6800.00 51.95 54.3 30.1 43.2 3,000 34,3001.71
22,500 -1,200 269.95 380.7 269.95 287.85 6900.00 80.35 82.5 45.15 64.55 4,200 33,4001.48
70,400 -11,500 224 310 190 218.5 7000.00 120.7 122 67.55 95.95 1,100 40,8000.58
46,900 -28,400 172.1 244 140.45 166.1 7100.00 174.35 174.35 99.5 140.55 2,100 22,4000.48
105,400 400 121.65 186.75 103.95 120.9 7200.00 235.5 235.5 140.6 194.15 9,800 11,9000.11
31,300 6,500 86.65 139.05 74.1 85.25 7300.00 295.7 295.7 195.05 260.15 1,500 2,2000.07
34,400 3,300 65.3 99.9 52.4 60.05 7400.00 349 349 349 349 -100 1000
50,900 500 49.5 71.15 37 41.6 7500.00 450 450 391.7 417.05 200 5000.01
11,600 600 30.05 52.7 27 29.45 7600.00 432.2 514.75 431.95 514.75 200 3000.03
17,800 2,700 19.75 37.3 19.2 21.1 7700.00 578 578 578 578 0 1000.01
19,100 -100 15.3 27.7 13.7 16 7800.00 688.15 688.15 688.15 688.15 -100 2000.01
1,200 1,200 18.95 18.95 14.4 14.4 7900.00no data
30,300 300 12 16.8 10 11.1 8000.00no data
100 100 12 12 12 12 8100.00no data
100 0 10 8200.00no data
1,900 500 12 12 7.5 9 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0 1000.5
5500.00 2.5 2.5 2.5 2.5 100 3,200
5800.00 3.15 0 300
6000.00 7.7 9.05 5 5.55 0 11,400
100 0 864.05 6100.00 8.1 0 9009
100 0 537.45 6200.00 10 12 7.45 8.8 -500 18,600186
100 0 804.1 6300.00 11.85 13.2 7.95 8.3 -600 16,100161
9,600 -100 765 765 765 765 6400.00 19.95 19.95 9.8 10.25 700 20,3002.11
4,100 100 651.35 651.35 649.25 649.25 6500.00 20 24.1 14.15 15.3 -2,000 31,9007.78
2,000 0 564.55 564.55 526.2 526.2 6600.00 28 32.6 20.95 21.7 -8,700 11,6005.8
13,400 -400 452.8 463.75 443 447 6700.00 49.7 49.7 30.7 32.05 -11,200 31,4002.34
20,500 -1,900 299 401 299 359.1 6800.00 55.6 71.05 47.2 49.2 3,600 31,3001.53
23,700 -400 300 327.8 280 286.15 6900.00 99.95 100 72.55 75.05 1,200 29,2001.23
81,900 -20,000 228.2 262 215.65 223.5 7000.00 125.05 138 107.45 110.75 6,100 39,7000.48
75,300 -19,400 180.05 208.95 164.5 172.15 7100.00 192 192.05 154.1 158.3 5,300 20,3000.27
105,000 12,200 129.55 161.6 122.7 128.35 7200.00 210 241.6 210 213.05 1,500 2,1000.02
24,800 -3,000 101.7 121.45 88.45 93 7300.00 278 284.7 273 276.95 300 7000.03
31,100 -1,400 72 89 63.3 66.2 7400.00 572.95 0 2000.01
50,400 -1,500 55 66 44.05 47.35 7500.00 442.9 442.9 442.9 442.9 100 3000.01
11,000 1,800 42 50.5 31.9 34.05 7600.00 541.95 541.95 512.55 512.55 -100 1000.01
15,100 3,100 28 38.05 22.9 24.7 7700.00 630.9 630.9 608.15 608.15 0 1000.01
19,200 2,000 21.2 29.7 17.15 18.9 7800.00 770.45 0 3000.02
30,000 6,600 15 19.15 11.1 12.55 8000.00no data
100 100 10 10 10 10 8200.00no data
1,400 600 9 18 1.55 14 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.6 0.6 0.6 0.6 0 1000.5
5500.00 3.45 0 3,100
5800.00 3.15 0 300
6000.00 8.05 9 7.65 7.8 600 11,400
100 0 864.05 6100.00 13 13 8.1 8.1 200 9009
100 0 537.45 6200.00 14.55 14.55 9.35 12.2 -4,800 19,100191
100 -100 804.15 804.15 804.1 804.1 6300.00 18 18 13.2 15.8 700 16,700167
9,700 -100 655 750 655 682.35 6400.00 25 25 18.35 20.75 -3,800 19,6002.02
4,000 3,600 494.5 630.55 494.5 612.6 6500.00 37.8 37.85 25.05 27.4 2,700 33,9008.48
2,000 -200 447.35 532.95 447.35 527.8 6600.00 44 49.45 34.35 36.75 1,000 20,30010.15
13,800 400 360 447 360 441.7 6700.00 73 73 47.95 49.7 16,700 42,6003.09
22,400 -1,600 268.05 376.3 268.05 358.6 6800.00 130.6 130.6 68.55 70.95 11,500 27,7001.24
24,100 -14,400 189.95 308 184 287.45 6900.00 147.3 151.35 97.9 100.35 13,500 28,0001.16
101,900 -47,500 148.95 247.75 148.9 228.15 7000.00 177.95 178.35 134.4 138.35 23,700 33,6000.33
94,700 45,400 113.4 194 113.4 177.45 7100.00 331.1 331.1 166.1 186.75 14,200 15,0000.16
92,800 16,500 78.05 147.75 77.4 133.9 7200.00 364.25 0 6000.01
27,800 10,700 57.4 110.9 57.4 98.8 7300.00 398.05 398.05 301.35 301.35 -100 4000.01
32,500 8,500 47.45 82.85 45.95 71.65 7400.00 572.95 0 2000.01
51,900 6,000 31.75 63.9 31.7 52.5 7500.00 490.25 490.3 485 485 100 2000
9,200 2,000 28 49.2 28 39.5 7600.00 602.4 602.4 553.65 553.65 100 2000.02
12,000 5,200 17.05 37.95 17 30 7700.00 674.25 674.25 674.25 674.25 100 1000.01
17,200 2,300 19.15 29.4 11.5 22.6 7800.00 770.5 770.5 770.45 770.45 100 3000.02
23,400 1,500 14 20.05 11.95 14.95 8000.00no data
800 200 9.9 9.9 8.9 8.95 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 3.05 3.05 3.05 3.05 0 1000.5
5500.00 3.45 0 3,100
5800.00 3.15 0 300
6000.00 12.3 15 6.85 15 -100 10,800
100 0 864.05 6100.00 13 0 7007
100 0 537.45 6200.00 19.9 22.65 15.6 17.8 5,800 23,900239
200 0 595.05 6300.00 26.05 31.1 21.4 23.05 2,200 16,00080
9,800 100 537.35 537.35 530 533.7 6400.00 38 44 29.75 33.25 1,300 23,4002.39
400 -100 401.25 433.9 401.25 433.9 6500.00 54.95 61.7 43 46.35 0 31,20078
2,200 -100 356.4 368.95 356.4 368 6600.00 76 86.8 62 66.55 3,000 19,3008.77
13,400 200 289.05 312.8 269.95 295.8 6700.00 100 119.1 89.05 93.7 100 25,9001.93
24,000 400 219.75 253 196.8 235.1 6800.00 142 165.5 120 130.6 -1,300 16,2000.68
38,500 4,400 189.85 201.5 153.8 184.8 6900.00 191.05 217.85 173.6 178.55 -1,700 14,5000.38
149,400 -1,700 150.7 156.95 117.5 141.95 7000.00 263.7 271.2 233.75 254.8 0 9,9000.07
49,300 3,700 96.15 117.85 87 105.2 7100.00 334.75 334.75 334.7 334.7 100 8000.02
76,300 1,200 55.95 86.5 55.95 76.3 7200.00 364.25 0 6000.01
17,100 -800 57.85 64.5 47.55 55.9 7300.00 464.15 464.15 464.15 464.15 0 5000.03
24,000 1,700 38.35 47.05 35.05 40.5 7400.00 567.95 572.95 567.95 572.95 0 2000.01
45,900 2,000 31.05 35.8 26.15 30 7500.00 654.55 654.55 654.5 654.5 0 1000
7,200 0 27.95 27.95 20.05 22.85 7600.00 716 716.05 716 716.05 0 1000.01
6,800 600 13.95 16.8 13.95 15.4 7700.00no data
14,900 -600 10.55 16.15 10.55 13.3 7800.00 900.8 0 2000.01
21,900 -200 12.75 12.75 9.45 10.25 8000.00no data
600 200 14 14 14 14 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5500.00 2.05 3.45 2.05 3.45 100 3,100
5800.00 3.15 0 300
6000.00 15.5 15.5 6.3 9.85 0 10,900
100 0 864.05 6100.00 13 0 7007
100 0 537.45 6200.00 15 17.8 13.2 17.65 -900 18,100181
200 0 595.05 6300.00 29.35 29.35 18.4 26.65 1,000 13,80069
9,700 1,300 505 630 505 530 6400.00 36.45 41.25 25.85 37.6 800 22,1002.28
500 100 420 505 420 450.75 6500.00 49.45 58.8 36.7 52.85 8,100 31,20062.4
2,300 100 348.4 422 348.4 422 6600.00 67.95 82 52.55 74.35 -4,900 16,3007.09
13,200 0 270.35 349 270.35 305 6700.00 99 113.5 73.6 102.65 0 25,8001.95
23,600 1,200 210.8 306.75 209.05 241.4 6800.00 140 155.4 102.8 141.75 -2,100 17,5000.74
34,100 -700 175.7 247.95 163 190.1 6900.00 190 223.15 143.9 189.5 900 16,2000.48
151,100 29,300 139.3 196.85 125.3 147.75 7000.00 258 265.8 192.75 245.25 800 9,9000.07
45,600 8,800 122.65 151 92.55 110.5 7100.00 329.05 329.05 258.85 258.85 0 7000.02
75,100 11,400 81.4 114.85 68.85 81.4 7200.00 364.25 364.25 364.25 364.25 0 6000.01
17,900 3,500 56.75 86 51.5 60 7300.00 442.15 442.15 442.15 442.15 100 5000.03
22,300 1,600 45 65 36.6 43.45 7400.00 493.35 493.35 493.3 493.3 0 2000.01
43,900 2,300 29 50 27.2 32.3 7500.00 605.45 0 1000
7,200 1,400 23.95 33.05 18.85 23.95 7600.00 699.8 699.8 699.8 699.8 100 1000.01
6,200 400 19 24.85 17.55 18.5 7700.00no data
15,500 1,400 12.95 22 11.85 13.2 7800.00 900.75 900.8 900.75 900.8 100 2000.01
22,100 3,900 10.9 16.45 10 11.55 8000.00no data
400 0 8.5 8.5 8.5 8.5 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5500.00 4.35 4.4 4.35 4.35 200 3,000
5800.00 5 5 3.15 3.15 -200 300
6000.00 11 12.25 8.05 8.05 -300 10,900
100 0 864.05 6100.00 13 0 7007
100 0 537.45 6200.00 49 49 15 15 300 19,000190
200 100 595.05 595.05 595.05 595.05 6300.00 27.55 29.7 19.7 22.25 1,300 12,80064
8,400 -200 510.85 570 500 556 6400.00 35.95 42.05 28.5 32.25 600 21,3002.54
400 100 425.25 465.25 425.25 465.25 6500.00 49.95 58.65 41.95 45.3 -3,000 23,10057.75
2,200 100 336.25 336.25 336.25 336.25 6600.00 76.15 83 60.3 63.55 1,900 21,2009.64
13,200 800 265.75 320 262.5 319.9 6700.00 92.05 115.75 86 89.1 -3,100 25,8001.95
22,400 -2,300 256.05 258.45 202.55 253.65 6800.00 132.05 159.4 118.9 124.65 -2,800 19,6000.88
34,800 1,400 200 209 158.35 200.1 6900.00 239.95 239.95 163.1 170.2 -100 15,3000.44
121,800 -11,200 154.6 160.05 111.95 155 7000.00 238.05 275.95 220.55 225 -500 9,1000.07
36,800 -3,600 109.3 121.95 91 117.35 7100.00 304 325 304 324.35 100 7000.02
63,700 -600 85.6 91.2 66.7 86.5 7200.00 345 0 6000.01
14,400 -1,100 66 66.75 49.75 64.15 7300.00 493.15 493.2 493.15 493.2 100 4000.03
20,700 2,200 40 50.85 36.9 47.15 7400.00 560 560.05 560 560.05 100 2000.01
41,600 2,200 37 39.15 27.85 34.95 7500.00 605.45 605.45 605.45 605.45 0 1000
5,800 100 28.75 28.75 23 26.35 7600.00no data
5,800 -1,000 18.85 18.85 16.8 18 7700.00no data
14,100 700 13.85 15.95 12.75 15.55 7800.00 876.7 876.7 876.7 876.7 100 1000.01
18,200 18,000 16 16 11 13.55 8000.00no data
400 0 4.4 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5500.00 4.6 4.6 2.15 4.4 100 2,800
5800.00 17.65 17.65 8 8 300 500
6000.00 9 11 6.05 10.25 0 11,200
100 100 864.05 864.05 864.05 864.05 6100.00 12 15 8.05 13 -100 7007
100 0 537.45 6200.00 20 22 14.6 16 -1,400 18,700187
100 0 454.4 6300.00 32.5 32.5 22.3 25.15 -300 11,500115
8,600 100 499.1 620.5 496 542.5 6400.00 45.9 46.4 30.6 35.5 2,200 20,7002.41
300 100 414.5 520.45 414.5 475.5 6500.00 73.05 94.7 43.7 49.35 -3,400 26,10087
2,100 -100 257.3 439.1 257.3 437.2 6600.00 100 102 60.8 69.95 11,400 19,3009.19
12,400 -13,200 183.55 369.95 183.55 309.5 6700.00 135 137.05 82.9 96.3 11,300 28,9002.33
24,700 -9,600 140 310.25 140 248.6 6800.00 193 197.05 116.05 133.15 7,300 22,4000.91
33,400 -3,400 110.05 252.4 107.65 194.7 6900.00 262.25 262.25 157 180.95 10,700 15,4000.46
133,000 -54,500 81.55 199 81.55 152.25 7000.00 287 287 204 238.1 2,100 9,6000.07
40,400 12,600 64 156.45 64 116.35 7100.00 300 303.65 300 303.65 600 6000.01
64,300 16,000 49.95 119.15 49.95 85.55 7200.00 477 477 330 345 0 6000.01
15,500 4,000 40 89 40 63.75 7300.00 549.25 549.25 549.2 549.2 100 3000.02
18,500 2,200 38 66.65 38 47.05 7400.00 613.35 613.35 613.35 613.35 100 1000.01
39,400 2,100 20 50.9 20 35.95 7500.00 744.7 744.7 575.25 575.25 100 1000
5,700 2,100 49.45 49.45 27.2 28.75 7600.00no data
6,800 1,500 15 30.55 13.5 21.15 7700.00no data
13,400 300 15 23.75 13.15 15.75 7800.00no data
200 200 15 15 12 12 8000.00no data
400 100 4.4 4.4 4.4 4.4 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5500.00 10 10 9.65 9.65 100 2,700
5800.00 9.9 9.9 9.9 9.9 100 200
6000.00 24 24 9.05 9.05 200 11,200
6100.00 18 18 18 18 100 800
100 0 537.45 537.45 537.45 537.45 6200.00 25.15 28 25 28 100 20,100201
100 100 454.4 454.4 454.4 454.4 6300.00 32 42.6 32 39.75 -1,100 11,800118
8,500 -100 420.2 420.2 377 377 6400.00 54.3 61.4 49.35 57.1 300 18,5002.18
200 0 294 6500.00 75.1 91.55 72.2 83.5 500 29,500147.5
2,200 200 237.45 237.45 235.3 235.3 6600.00 96.9 132.5 96.9 119.55 200 7,9003.59
25,600 4,000 198.95 220 165.75 179.55 6700.00 132.45 174.85 132.45 166.1 600 17,6000.69
34,300 5,200 163 168.4 127.95 137.35 6800.00 204.8 240 191 222.7 1,400 15,1000.44
36,800 400 126.15 128 97.5 105.45 6900.00 297.8 297.8 297.5 297.5 100 4,7000.13
187,500 14,900 96.95 105 73.3 81.45 7000.00 338 338 338 338 0 7,5000.04
27,800 -700 70.6 79 55.8 61 7100.00no data
48,300 -6,500 50 55.3 41 45.2 7200.00 390 0 6000.01
11,500 -200 36 49.85 31 33.95 7300.00 629.35 0 2000.02
16,300 1,800 27.95 27.95 19.2 26 7400.00no data
37,300 500 20.95 21.9 17.75 19.45 7500.00no data
3,600 0 28.1 7600.00no data
5,300 0 14.05 7700.00no data
13,100 -200 11.5 14.8 9.6 10.65 7800.00no data
300 0 2.45 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5500.00 8 8.05 8 8 1,100 2,600
5800.00 3.85 0 100
6000.00 18.3 18.3 14 14 200 11,000
6100.00 17.75 23 17.65 21 400 700
100 100 538.65 538.65 538.65 538.65 6200.00 26.5 37 26.5 32 1,000 20,000200
6300.00 45.6 51.85 41.5 43.45 1,400 12,900
8,600 -4,000 380 396 348.15 379.95 6400.00 65.05 73.3 59.4 61.75 2,800 18,2002.12
200 100 294 294 294 294 6500.00 97.75 104.05 86.15 89.55 -600 29,000145
2,000 100 240.4 240.4 231.7 240 6600.00 120.55 144 120.55 122.15 -100 7,7003.85
21,600 -3,700 205.05 211.95 171.85 185.55 6700.00 179.25 192 165 173.45 900 17,0000.79
29,100 3,200 166 166 133 143.8 6800.00 238.3 249.75 223.3 228.9 1,100 13,7000.47
36,400 2,000 131.2 131.2 104 112.1 6900.00 291.5 291.5 291.5 291.5 0 4,6000.13
172,600 5,500 96.5 98.95 80 86.2 7000.00 370.4 370.4 367.2 367.2 -100 7,5000.04
28,500 0 69.5 72.4 59 65.4 7100.00no data
54,800 -200 52.7 52.8 43.95 47.7 7200.00 390 0 6000.01
11,700 -1,300 39.1 39.85 33.3 36.6 7300.00 629.35 629.35 629.35 629.35 100 2000.02
14,500 -2,300 26 28.1 26 28.05 7400.00no data
36,800 -300 18.85 22.15 18.7 20.95 7500.00no data
3,600 0 28.1 7600.00no data
5,300 -100 14.05 14.05 14.05 14.05 7700.00no data
13,300 100 15 15 15 15 7800.00no data
300 0 2.45 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5500.00 8.5 8.5 7 7.8 1,500 1,500
5800.00 3.85 0 100
6000.00 16.25 20 15 17.95 -300 10,800
6100.00 23.65 24 23.65 23.65 300 300
6200.00 40 40 34 36.75 100 19,000
6300.00 54.15 57 47 52.05 4,500 11,500
12,600 -1,700 381.9 396 379.95 380.75 6400.00 69.9 79.95 68 72.65 -500 15,4001.22
100 0 444.3 6500.00 85.5 106.55 85.35 100.1 3,500 29,600296
1,900 -200 247.7 251 247.7 251 6600.00 133.7 149 117.15 133.95 200 7,8004.11
25,300 20,700 231.05 231.05 186.35 202.8 6700.00 175 197.85 170.6 186.25 3,500 16,1000.64
25,900 8,900 190.05 192.05 146 157.05 6800.00 241.3 251.65 227 238.3 300 12,6000.49
34,400 1,500 139.95 142.65 115 122.4 6900.00 310.75 310.75 293.7 305 -500 4,6000.13
167,100 6,600 119.25 119.25 88 92.2 7000.00 380 383.8 366.5 366.6 500 7,6000.05
28,500 -400 73.75 80.65 67 71.4 7100.00no data
55,000 5,400 65.05 65.05 48.85 51.75 7200.00 390 0 6000.01
13,000 -4,600 55 55 36 38.65 7300.00 445.1 0 1000.01
16,800 -300 30.35 32.95 27.5 28.2 7400.00no data
37,100 6,000 25.05 26.05 19.75 21.2 7500.00no data
3,600 0 28.1 7600.00no data
5,400 100 15.5 15.5 14.2 14.2 7700.00no data
13,200 0 9.9 9.9 9.9 9.9 7800.00no data
300 300 2.45 2.45 2.45 2.45 8400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5800.00 3.85 0 100
6000.00 15.55 15.55 11.2 15.5 -1,600 11,100
6200.00 30 35 25 33.55 1,000 18,900
6300.00 45 49.9 34 46.5 600 7,000
14,300 -200 453.75 493.45 453.75 479.85 6400.00 52.8 67 41.35 64.9 -400 15,9001.11
100 0 444.3 6500.00 79.3 92 65 89.15 2,200 26,100261
2,100 0 422 6600.00 102.65 126.1 96 121.85 800 7,6003.62
4,600 100 240.9 281.6 231 245.9 6700.00 135.2 167 125.1 163 400 12,6002.74
17,000 2,300 221.05 233.45 180 184.5 6800.00 208.95 221.25 171 213.8 2,400 12,3000.72
32,900 3,800 184.55 188.6 142.2 146.45 6900.00 243.45 259.6 224.65 232.05 -300 5,1000.16
160,500 7,600 138.65 148.85 112.45 115.25 7000.00 286.9 339.3 286.9 335.75 -100 7,1000.04
28,900 400 108.9 109.5 86.2 87.8 7100.00no data
49,600 1,700 86.5 86.5 64 65.45 7200.00 390 0 6000.01
17,600 8,300 50.1 62.85 48.1 49.25 7300.00 445.1 0 1000.01
17,100 -3,700 37.45 46.8 36.9 37.4 7400.00no data
31,100 -4,100 31.35 36 26.75 28.85 7500.00no data
3,600 0 28.1 7600.00no data
5,300 -300 22.5 22.5 15.15 16.65 7700.00no data
13,200 300 15.05 15.05 13.55 15 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
5800.00 3.85 3.85 3.85 3.85 100 100
6000.00 19 19.05 16.05 16.05 1,100 12,700
6200.00 28 33.4 26.25 26.7 2,800 17,900
6300.00 45 45.75 34.85 35.85 3,000 6,400
14,500 100 499.6 499.6 490 490 6400.00 54 62.4 51.15 52.8 800 16,3001.12
100 0 444.3 444.3 444.3 444.3 6500.00 78.05 84.3 67.9 71.75 5,700 23,900239
2,100 0 422 6600.00 100.85 111.2 93 93 1,100 6,8003.24
4,500 700 280 280 264.8 268.35 6700.00 132 151.15 132 135.2 -700 12,2002.71
14,700 2,400 228.8 238 211.55 225.35 6800.00 190 199.5 171.5 179.2 2,100 9,9000.67
29,100 2,300 206.6 213.95 168.3 179.45 6900.00 230.8 255.45 225.1 233.7 -500 5,4000.19
152,900 4,900 172.55 174.6 133.95 141.85 7000.00 295.3 315.95 286.15 290.3 -200 7,2000.05
28,500 1,500 129.95 139.2 101.7 110.1 7100.00no data
47,900 -1,100 102.25 105 77.35 83.8 7200.00 390 0 6000.01
9,300 -2,200 78.45 82 58.05 62.9 7300.00 445.1 0 1000.01
20,800 9,000 61.8 61.8 43.2 46.55 7400.00no data
35,200 2,600 48.75 48.75 32.75 35.85 7500.00no data
3,600 1,200 29.5 32.4 25.9 28.1 7600.00no data
5,600 0 20.5 25.35 20.5 21.75 7700.00no data
12,900 400 20.1 20.1 15.4 16.95 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
6000.00 15 16.95 15 16.35 2,400 11,600
6200.00 34 34 26.9 28 5,200 15,100
6300.00 34.9 38.95 34.9 38 1,600 3,400
14,400 0 549.5 562 549.5 562 6400.00 51.25 53.9 49.45 52.15 3,500 15,5001.08
100 0 499.85 499.85 499.85 499.85 6500.00 74.35 82 67 71.25 1,100 18,200182
2,100 0 422 6600.00 108.15 108.15 92.6 94.4 2,600 5,7002.71
3,800 -300 338.95 339 324.25 328 6700.00 130.5 143 120.65 128.35 2,200 12,9003.39
12,300 1,100 287.85 309.95 259 261.25 6800.00 170.9 184.55 152.2 169 400 7,8000.63
26,800 7,100 244.95 258.4 208.65 212.1 6900.00 203 230.75 198.3 220.4 1,000 5,9000.22
148,000 27,900 223.45 223.45 166.5 170.25 7000.00 266.55 288.95 245.2 277.95 2,100 7,4000.05
27,000 5,600 164.95 169.85 130.3 132.7 7100.00no data
49,000 5,200 129.4 132.3 101 103.25 7200.00 390 0 6000.01
11,500 3,800 95 105.05 77.75 79.05 7300.00 445.1 0 1000.01
11,800 1,200 74.95 80.8 59.45 61.35 7400.00no data
32,600 6,400 63.75 63.75 45.95 47.4 7500.00no data
2,400 100 48.55 50.2 35.75 37.05 7600.00no data
5,600 -1,000 27.4 32.35 27.4 28.9 7700.00no data
12,500 3,800 23 31.35 21.9 22.9 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 0 1930 5000.00 0.1 0 1000.5
6000.00 17.5 21 15.1 21 4,400 9,200
6200.00 35.2 36 29.4 33.95 900 9,900
6300.00 43.65 44.9 43.65 44.3 100 1,800
14,400 400 595 595 576 583.45 6400.00 42.05 62.65 42.05 59.85 3,900 12,0000.83
100 0 495 6500.00 77.3 82.2 64.4 77.8 2,900 17,100171
2,100 300 450.35 469.9 409.15 422 6600.00 119.55 119.55 88.45 100.85 2,500 3,1001.48
4,100 100 400 400 400 400 6700.00 129.95 140 113.35 132.15 2,200 10,7002.61
11,200 -1,800 339.25 345 282.25 284.95 6800.00 168.5 178 146.05 168.7 3,600 7,4000.66
19,700 3,800 290.3 297 229 238.25 6900.00 220.75 226.9 184.85 216.5 3,500 4,9000.25
120,100 32,800 265 265 182 193.3 7000.00 266 283 231.05 271.5 3,200 5,3000.04
21,400 7,300 207.8 217.8 145.95 155.2 7100.00no data
43,800 -1,800 166.7 166.75 114.25 122.05 7200.00 390 0 6000.01
7,700 4,100 128.6 128.6 90.1 97.05 7300.00 445.1 445.1 445.1 445.1 100 1000.01
10,600 2,300 102.15 104 74 76.2 7400.00no data
26,200 2,100 80.3 85.5 56 59.7 7500.00no data
2,300 500 58.35 62.25 44.9 47.45 7600.00no data
6,600 1,500 49.95 50.35 36.2 38.55 7700.00no data
8,700 6,100 38 41.55 20 31.1 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
200 100 1930 1930 1930 1930 5000.00 0.1 0.1 0.1 0.1 100 1000.5
6000.00 28 28 18 19.45 2,500 4,800
6200.00 40.2 45 33.85 35.05 2,500 9,000
6300.00 60.3 60.3 52.95 53 300 1,700
14,000 -100 622 622 622 622 6400.00 80.7 81.9 62 63.7 1,900 8,1000.58
100 0 495 6500.00 100.35 103.6 78 81.3 4,500 14,200142
1,800 600 465 465 462 462 6600.00 133.05 133.05 115 119.6 400 6000.33
4,000 1,100 457.55 457.55 405.95 406 6700.00 166.05 166.05 134.6 136.4 3,900 8,5002.13
13,000 5,400 375.85 375.9 329.35 338.05 6800.00 226.65 226.65 174 175.8 2,100 3,8000.29
15,900 4,100 281.05 327.95 274.7 290.35 6900.00 241.7 241.7 214.2 220.75 1,400 1,4000.09
87,300 51,100 230 279.95 225 241.1 7000.00 285.7 298 262.65 268.55 1,400 2,1000.02
14,100 4,500 193.2 232.75 155.7 192.85 7100.00no data
45,600 26,600 161.7 191.7 146.85 156.85 7200.00 402 402 390 390 600 6000.01
3,600 1,200 130.1 157.45 122.2 130.8 7300.00no data
8,300 6,600 103.25 136.05 94 96.5 7400.00no data
24,100 6,700 85.65 104.2 75 77.65 7500.00no data
1,800 1,000 74.4 82.85 50.15 63.75 7600.00no data
5,100 3,100 58.85 67.3 47.05 49.8 7700.00no data
2,600 1,800 51.6 54.65 42 45.05 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
100 100 1910 1910 1910 1910 5000.00no data
6000.00 32.95 45 29 29.95 1,300 2,300
6200.00 51.5 57 35.95 42 200 6,500
6300.00 54.15 60.85 52 58.3 -300 1,400
14,100 200 536.8 646.1 532.25 646.1 6400.00 97.05 100 71.9 84.75 2,900 6,2000.44
100 100 495 495 495 495 6500.00 118.65 125.1 90 105.2 1,700 9,70097
1,200 0 422.85 6600.00 163.4 165.1 163.4 164.3 0 2000.17
2,900 0 356.2 420 321 420 6700.00 200 210 148.3 166.1 1,700 4,6001.59
7,600 2,400 300 360 265 331.35 6800.00 299.9 299.9 196 214.3 1,100 1,7000.22
11,800 3,600 257.6 315 225 283.2 6900.00no data
36,200 4,400 240.65 269.9 186 235.15 7000.00 335 335 296 313 300 7000.02
9,600 7,900 162.8 225.8 154.55 195.5 7100.00no data
19,000 3,600 149.95 185.2 125 160 7200.00no data
2,400 1,900 110 144.9 110 130.1 7300.00no data
1,700 1,300 102.8 111 80.85 110 7400.00no data
17,400 8,500 81.5 99.95 70 83.25 7500.00no data
800 200 70 70 66 66 7600.00no data
2,000 1,400 53.6 69.85 48 55.25 7700.00no data
800 800 45.05 52 42.3 52 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6000.00 30 45 25.05 27.05 300 1,000
6200.00 67 67 44 48.45 1,400 6,300
6300.00 64 64 60 60 0 1,700
13,900 200 500 602.8 500 558.7 6400.00 107.4 107.4 77.35 87.05 600 3,3000.24
6500.00 149.95 155 100 112.3 2,700 8,000
1,200 600 439 439 412 422.85 6600.00 118.8 138.1 118.8 128.3 200 2000.17
2,900 100 312 413.05 310 382.9 6700.00 203.65 203.65 168.9 188.15 2,700 2,9001
5,200 -1,000 262.65 354 256 301.95 6800.00 200 200 200 200 600 6000.12
8,200 -600 224.95 307.05 215.3 257.6 6900.00no data
31,800 18,100 181.15 258.1 177.1 214.6 7000.00 297.05 345 297.05 343.9 400 4000.01
1,700 1,200 184.8 215 167.7 176.85 7100.00no data
15,400 14,800 131 187.05 131 146.3 7200.00no data
500 500 149 154.9 149 150.45 7300.00no data
400 400 100 140 100 110 7400.00no data
8,900 5,900 75 103.8 60 80.15 7500.00no data
600 600 72.55 85.8 69 70.75 7600.00no data
600 600 49 70 49 69.95 7700.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6000.00 60 60 15 30 500 700
6200.00 79 79 48 67 2,100 4,900
6300.00 108.3 108.3 83.1 83.1 1,500 1,700
13,700 3,400 400 500 400 495 6400.00 179.95 179.95 112.35 112.35 1,900 2,7000.2
6500.00 193.45 219.85 150 154.15 2,800 5,300
600 600 275 350 275 350 6600.00no data
2,800 800 239.95 326.6 239.05 305.1 6700.00 240 240 240 240 100 2000.07
6,200 5,500 200 275 199 262.65 6800.00no data
8,800 8,700 200 243.25 200 221.5 6900.00no data
13,700 8,600 149.85 191.15 131.1 182.1 7000.00no data
500 0 150 7100.00no data
600 400 131 131 131 131 7200.00no data
3,000 2,000 51.5 70 51 70 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6000.00 49.9 0 200
6200.00 96 115 96 115 300 2,800
6300.00 140 0 200
10,300 700 450 450 425 425 6400.00 200 200 180 180 200 8000.08
6500.00 221 233.9 184.75 186.1 600 2,500
2,000 300 307.05 307.05 292.8 302.25 6700.00 290 0 1000.05
700 400 245.25 245.25 240.8 242.5 6800.00no data
100 100 179.9 179.9 179.9 179.9 6900.00no data
5,100 1,700 180 180 145 171.05 7000.00no data
500 400 150 150 150 150 7100.00no data
200 0 131.1 7200.00no data
1,000 0 71.9 71.9 71.9 71.9 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6000.00 54.9 54.9 49.9 49.9 200 200
6200.00 99.95 100 99.95 100 200 2,500
6300.00 140 0 200
9,600 7,100 420 510 420 485.5 6400.00 180 180 150 160 300 6000.06
6500.00 190.65 190.65 184.8 186.95 1,500 1,900
1,700 1,500 319.4 340 241.85 307.05 6700.00 290 290 290 290 100 1000.06
300 200 259 302 259 302 6800.00no data
3,400 2,800 160 199 160 187 7000.00no data
100 100 150 150 150 150 7100.00no data
200 200 100 131.1 94.15 131.1 7200.00no data
1,000 500 70 75 64.15 75 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 79.9 101 79.9 100.5 1,000 2,300
6300.00 120 140 120 140 200 200
2,500 1,100 450 450 404 406.85 6400.00 134 180 134 157 300 3000.12
6500.00 190 190 163 163 200 400
200 200 257.5 310 252.95 252.95 6700.00no data
100 100 213.55 213.55 213.55 213.55 6800.00no data
600 200 168.75 185.7 140 140 7000.00no data
500 0 42.9 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 0 1,300
1,400 1,400 495 495 467 468.25 6400.00no data
6500.00 200 200 190 190 200 200
400 0 179.95 180.55 174.45 174.45 7000.00no data
500 0 42.9 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 0 1,300
400 400 230.1 230.1 138.9 138.9 7000.00no data
500 500 44.9 44.9 40 42.9 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 0 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 80 80 80 80 -100 1,300
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 110 0 1,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 110 0 1,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 110 110 110 110 800 1,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 120 120 110 110 200 600
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 130 130 130 130 100 400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
6200.00 59 70 59 66 300 300