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 Sep 2022 6260.00 6283.95 6127.15 6139.95 -1.59% 570526 35300.65 49.48
22 Sep 2022 6300.00 6364.85 6230.00 6239.40 -1.18% 492098 30864.61 50.16
21 Sep 2022 6500.00 6532.95 6296.55 6313.75 -2.64% 616165 39393.73 47.60
20 Sep 2022 6492.70 6563.35 6457.95 6484.65 0.38% 373825 24353.43 49.17
19 Sep 2022 6395.00 6511.95 6244.60 6459.85 -0.33% 808807 51703.21 32.14
16 Sep 2022 6790.05 6818.75 6451.00 6481.40 -4.55% 831639 54613.55 53.83
15 Sep 2022 6909.00 6925.00 6758.15 6790.05 -1.25% 437578 29828.39 52.17
14 Sep 2022 6790.00 6964.40 6760.10 6875.75 -0.30% 543948 37476.46 40.13
13 Sep 2022 6899.00 6969.60 6855.00 6896.30 0.39% 412295 28442.52 45.74
12 Sep 2022 6783.65 6900.00 6740.00 6869.60 1.27% 488043 33425.54 41.58
09 Sep 2022 6930.00 7029.00 6764.15 6783.65 -1.97% 567059 39214.62 30.70
08 Sep 2022 6844.00 6939.00 6780.00 6919.65 2.20% 879685 60629.09 35.49
07 Sep 2022 6460.00 6798.00 6431.00 6770.80 4.24% 918604 61401.60 25.48
06 Sep 2022 6540.00 6556.00 6456.05 6495.50 -0.41% 341220 22144.65 55.57
05 Sep 2022 6575.00 6619.85 6496.40 6521.95 -0.84% 385312 25229.06 66.68
02 Sep 2022 6640.00 6666.65 6545.00 6577.50 -0.83% 268505 17736.11 41.78
01 Sep 2022 6629.00 6760.00 6605.00 6632.50 -0.68% 386222 25783.72 57.62
30 Aug 2022 6538.85 6690.00 6525.00 6677.85 2.64% 467147 31089.75 66.74 High delivery volume with positive change
29 Aug 2022 6402.00 6580.00 6402.00 6506.30 -0.17% 366457 23877.94 54.58
26 Aug 2022 6507.45 6570.00 6471.00 6517.15 0.65% 415698 27046.63 65.50
Date Open High Low Close Contract OI Change % OI Change(%) Remark
01 Jul, 2022 5675 5675 5675 5675 1 100 0% INF%
04 Jul, 2022 5650 5665 5650 5665 3 400 -0.18% 300%
05 Jul, 2022 5720 5747.35 5700 5703.85 13 1,100 0.69% 175%
06 Jul, 2022 5750 5810 5718.25 5765 22 2,000 1.07% 81.82% Fresh Long
07 Jul, 2022 5800 5827.8 5800 5827.1 4 2,200 1.08% 10% Fresh Long
08 Jul, 2022 5849.95 5880 5787 5823.9 18 2,600 -0.05% 18.18%
11 Jul, 2022 5775 5825.45 5765 5825.45 9 3,100 0.03% 19.23%
12 Jul, 2022 5786.35 5786.35 5750.75 5758.8 7 3,500 -1.14% 12.9% Fresh Short
13 Jul, 2022 5850 5870.65 5770.8 5812.05 30 4,300 0.92% 22.86%
14 Jul, 2022 5811 5811 5701.15 5708 4 4,300 -1.79% 0%
15 Jul, 2022 5782.95 5800 5771.45 5800 14 4,600 1.61% 6.98% Fresh Long
18 Jul, 2022 5855.95 5980 5855.95 5978.8 25 5,100 3.08% 10.87% Fresh Long
19 Jul, 2022 6008 6089 6008 6084.65 30 6,200 1.77% 21.57% Fresh Long
20 Jul, 2022 6129.55 6140 6099.25 6099.25 20 6,500 0.24% 4.84%
21 Jul, 2022 6108.95 6116.9 6038 6090 17 6,800 -0.15% 4.62%
22 Jul, 2022 6146.15 6480.6 6086 6456 78 9,400 6.01% 38.24% Fresh Long
25 Jul, 2022 6175.1 6393.5 6175.1 6357.45 98 12,700 -1.53% 35.11% Fresh Short
26 Jul, 2022 6308.4 6434.3 6304.35 6368 42 13,700 0.17% 7.87%
27 Jul, 2022 6369.5 6541 6369.5 6522.95 222 23,600 2.43% 72.26% Fresh Long
28 Jul, 2022 6501.5 6562.9 6455 6486.95 103 28,300 -0.55% 19.92%
29 Jul, 2022 6546.9 6575.7 6503.9 6565.4 87 32,000 1.21% 13.07% Fresh Long
01 Aug, 2022 6602.55 6673 6593 6670.05 82 34,400 1.59% 7.5% Fresh Long
02 Aug, 2022 6679.2 6741 6646.2 6695.1 60 35,500 0.38% 3.2%
03 Aug, 2022 6713.75 6713.75 6567.55 6657.1 46 36,500 -0.57% 2.82%
04 Aug, 2022 6684.45 6720 6593.45 6637.35 109 39,100 -0.3% 7.12%
05 Aug, 2022 6527.95 6836 6527.8 6825.55 214 46,900 2.84% 19.95% Fresh Long
08 Aug, 2022 6815 6815 6710 6742.5 132 49,600 -1.22% 5.76% Fresh Short
10 Aug, 2022 6776.95 6777 6643.2 6657.8 99 53,400 -1.26% 7.66% Fresh Short
11 Aug, 2022 6645.35 6688.7 6633.2 6649.35 149 56,400 -0.13% 5.62%
12 Aug, 2022 6623.5 6666.05 6573.25 6613.1 490 78,000 -0.55% 38.3%
16 Aug, 2022 6637.8 6736 6619.25 6711.3 310 88,100 1.48% 12.95% Fresh Long
17 Aug, 2022 6741.15 6783.5 6651.65 6667.1 865 137,500 -0.66% 56.07%
18 Aug, 2022 6659.9 6765.9 6654.95 6760.5 989 171,300 1.4% 24.58% Fresh Long
19 Aug, 2022 6796.6 6821.4 6650 6690.45 1878 243,300 -1.04% 42.03% Fresh Short
22 Aug, 2022 6679.75 6710 6485.25 6508.9 5584 570,700 -2.71% 134.57% Fresh Short
23 Aug, 2022 6475.75 6630.05 6458 6546.8 9210 1,220,000 0.58% 113.77%
24 Aug, 2022 6529.25 6583.7 6490.4 6550.2 5977 1,583,700 0.05% 29.81%
25 Aug, 2022 6590.25 6605.9 6501.55 6520 8006 1,954,800 -0.46% 23.43%
26 Aug, 2022 6530.4 6599 6517.2 6562.8 3919 1,968,300 0.66% 0.69%
29 Aug, 2022 6445 6608 6445 6526.6 3907 1,952,700 -0.55% -0.81%
30 Aug, 2022 6564.1 6712 6564.1 6698.9 5459 1,843,100 2.64% -6.32% Short Covering
01 Sep, 2022 6694.8 6777.95 6641.4 6657.25 4564 1,834,000 -0.62% -0.5%
02 Sep, 2022 6666.75 6699.95 6566.6 6611.05 4203 1,867,000 -0.69% 1.8%
05 Sep, 2022 6658 6658 6536.35 6557.55 4494 1,937,300 -0.81% 3.77%
06 Sep, 2022 6411.35 6585 6411.35 6534.85 4848 2,031,500 -0.35% 4.86%
07 Sep, 2022 6519.85 6835 6453.35 6803.95 14878 2,103,000 4.12% 3.52% Fresh Long
08 Sep, 2022 6862.95 6972.35 6803.6 6942.1 9738 2,094,200 2.03% -0.42% Short Covering
09 Sep, 2022 6949.85 7062.95 6794.95 6807.85 8083 2,064,500 -1.93% -1.46% Long Unwinding
12 Sep, 2022 6838.9 6940.65 6758.45 6899.3 5153 2,086,200 1.34% 1.05% Fresh Long
13 Sep, 2022 6930.3 6989.65 6885 6922.35 3446 2,076,300 0.33% -0.48%
14 Sep, 2022 6799.8 6996 6799.8 6911.05 8116 2,117,000 -0.16% 1.96%
15 Sep, 2022 6942.6 6947.95 6789.95 6817.2 5352 2,154,200 -1.36% 1.76% Fresh Short
16 Sep, 2022 6797.4 6850 6475.1 6503.15 11230 2,273,700 -4.61% 5.55% Fresh Short
19 Sep, 2022 6478.9 6523.05 6251.2 6462.35 12010 2,226,200 -0.63% -2.18%
20 Sep, 2022 6539.8 6573.6 6477.85 6492.7 4331 2,200,600 0.47% -1.18%
21 Sep, 2022 6520 6538.95 6312.2 6328.45 6238 2,166,900 -2.53% -1.58% Long Unwinding
22 Sep, 2022 6296.75 6370.6 6232.05 6258 5965 2,192,700 -1.11% 1.19% Fresh Short
23 Sep, 2022 6263.15 6290 6136.3 6153.55 6165 2,076,600 -1.67% -5.92% Long Unwinding
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.1 9 4.1 4.55 -4,100 21,400
5600.00 7 8 5.45 5.85 -800 3,000
5700.00 12.95 13.85 8 9.05 7,200 12,600
100 0 725 5800.00 20 25 12.55 15.95 2,700 26,700267
5900.00 30.2 38.45 11.35 26.1 1,000 15,600
5,200 1,500 324.95 325 195 201.5 6000.00 40 58.55 28.7 47.05 -17,300 67,50012.98
2,000 1,700 174.05 202 127.7 134.2 6100.00 63 88.8 40.65 80.4 1,400 29,60014.8
39,700 21,500 170 172 79 84.5 6200.00 80.1 139.9 73.95 126.15 -14,100 35,3000.89
60,000 15,800 107.85 117.95 47.1 50.55 6300.00 135 206 119.25 197.8 -5,600 37,9000.63
76,800 7,800 74.95 83.6 29.3 31.3 6400.00 194.1 283.85 184 274.4 -3,800 33,1000.43
120,100 -17,700 45.85 47.25 18.85 20.8 6500.00 342.3 375 258 368.95 -6,000 48,1000.4
90,600 2,600 26 27.4 13.25 14.7 6600.00 353.15 472.6 353.15 465 -3,100 25,3000.28
181,800 6,200 13.55 16.95 10 10.7 6700.00 476.55 522 447.2 522 -1,700 28,3000.16
125,700 -3,400 12.8 12.8 7.6 8.5 6800.00 571.7 654.6 548.75 653.2 -2,800 26,3000.21
196,200 -10,600 10 10.75 6 6.9 6900.00 628.5 751 628.5 751 -500 16,0000.08
325,100 -29,600 8.65 9 5.2 5.95 7000.00 775.7 842 775.7 842 200 22,9000.07
82,200 -10,600 5.95 7 4.35 5.4 7100.00 811.1 0 1,9000.02
96,500 -8,100 6.4 6.5 4.1 5.1 7200.00 857.4 0 1,1000.01
53,200 -9,500 6.5 6.5 3.9 4.8 7300.00 660.25 0 1000
36,200 -1,300 7.25 7.25 3.2 4.25 7400.00 843 0 2000.01
66,800 -8,400 5 5 2.8 3.8 7500.00 743.65 0 1,6000.02
22,400 300 3.55 4.2 2.4 3.45 7600.00no data
14,600 -900 2.1 2.9 2.1 2.7 7700.00no data
74,900 1,900 4.05 4.95 2 2.7 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 9 9.55 5.55 7.1 1,600 25,500
5600.00 7 7.1 7 7.1 -800 3,800
5700.00 10.7 12.1 8.85 12.05 3,100 5,400
100 0 725 5800.00 22.95 24.8 12.7 16.45 -3,500 24,000240
5900.00 32.55 36.55 19.05 24.75 1,700 14,600
3,700 800 365.15 385 289.35 296.05 6000.00 55.35 56 30.4 39.25 7,700 84,80022.92
300 0 430 6100.00 80.05 83.25 48.3 60.75 1,000 28,20094
18,200 14,700 185.65 241 147 156.65 6200.00 102.25 123.1 72.2 94.6 10,000 49,4002.71
44,200 32,400 140 178.5 99 105.25 6300.00 134 173.55 108.5 143.3 -13,100 43,5000.98
69,000 29,400 76.85 128 63.15 67.6 6400.00 190 231 158 206.5 -9,300 36,9000.53
137,800 28,500 100 100 40.55 43.3 6500.00 287.1 308.75 225.3 287.2 -6,800 54,1000.39
88,000 5,600 38.6 56.15 26.3 28.9 6600.00 324.45 388.1 310 362.05 -500 28,4000.32
175,600 -8,400 29.4 36.5 17 18.95 6700.00 413.5 468.75 379.2 459.35 -500 30,0000.17
129,100 -1,700 20 27.05 12.75 13.85 6800.00 544.55 557.05 482 550.4 -1,200 29,1000.23
206,800 3,100 17.05 19.55 10 10.6 6900.00 599.4 649.5 573.05 645.7 -1,100 16,5000.08
354,700 -26,100 15.3 15.3 7.85 8.7 7000.00 680.15 768.9 680.15 740 -2,400 22,7000.06
92,800 10,700 10.5 11.5 6.1 7.05 7100.00 811.1 811.1 811.1 811.1 0 1,9000.02
104,600 -17,200 7.05 8.85 5.45 6.3 7200.00 857.4 0 1,1000.01
62,700 -8,400 6.05 8.95 4.3 5.8 7300.00 660.25 0 1000
37,500 -4,200 4.6 5.75 3.55 4.45 7400.00 843 0 2000.01
75,200 -11,200 3.6 4.95 3.15 3.8 7500.00 743.65 0 1,6000.02
22,100 -400 3.25 4.05 2.5 3.45 7600.00no data
15,500 -1,600 2.35 3.35 1.7 3.35 7700.00no data
73,000 -3,400 2.65 5.15 2.3 2.8 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.7 9 5.95 8.55 -3,000 23,900
5600.00 3.3 3.3 3.3 3.3 0 4,600
5700.00 21.75 0 2,300
100 0 725 5800.00 20.45 23 10.3 20.45 -1,800 27,500275
5900.00 18.7 31.6 14.55 28.9 1,500 12,900
2,900 -900 530.75 530.75 373 377.65 6000.00 25.55 48 22.05 41.55 11,300 77,10026.59
300 0 430 6100.00 35.85 68.35 33.3 61.4 4,100 27,20090.67
3,500 500 356 362 213 219.95 6200.00 35.55 97.1 35.55 90.8 4,000 39,40011.26
11,800 5,300 272.6 272.6 153.35 161.9 6300.00 84.9 142 64.25 131.75 2,700 56,6004.8
39,600 21,900 204.7 217.8 107.1 114.2 6400.00 107.7 193.55 99 182.5 900 46,2001.17
109,300 36,800 155.4 165 74 77.6 6500.00 150 256.2 129.05 245.3 -2,000 60,9000.56
82,400 19,200 105.05 116.05 49 51.8 6600.00 211.1 324.95 211.1 320.6 -1,600 28,9000.35
184,000 -800 71.95 79 33.25 35.4 6700.00 279.7 405 279.7 396.2 -2,200 30,5000.17
130,800 -1,100 48 56.65 25.05 26.3 6800.00 340 510 340 504 -2,200 30,3000.23
203,700 5,700 40.5 40.5 18.6 19.7 6900.00 500 590.75 500 590.75 -500 17,6000.09
380,800 -4,300 27.95 30.1 14.7 15.35 7000.00 513.1 664.2 513.1 659.05 -2,000 25,1000.07
82,100 -5,500 21.45 21.45 10.9 11.65 7100.00 510 0 1,9000.02
121,800 -5,000 16.25 16.25 8.25 8.85 7200.00 857.4 857.4 857.4 857.4 100 1,1000.01
71,100 -15,900 11.95 12.4 6.35 6.85 7300.00 660.25 0 1000
41,700 -1,600 9.8 9.95 4.8 5.4 7400.00 843 0 2000
86,400 -17,000 7.9 7.9 3.75 4.6 7500.00 743.65 0 1,6000.02
22,500 -26,400 5.5 6.05 3.15 3.9 7600.00no data
17,100 -3,800 3.1 3.45 1.85 3.15 7700.00no data
76,400 -13,600 5.55 5.55 2.8 3.6 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 12.7 12.7 9.7 9.7 1,100 26,900
5600.00 12.5 12.5 12.5 12.5 0 4,600
5700.00 21.75 0 2,300
100 0 725 5800.00 20 20.6 9.35 15.15 -900 29,300293
5900.00 16.6 27 12.95 20.95 -8,100 11,400
3,800 0 565.8 565.8 520 520 6000.00 32.4 36.1 18.3 27.3 5,200 65,80017.32
300 -100 462.6 473.65 430 430 6100.00 42.4 48.55 27.4 38.35 2,300 23,10077
3,000 0 385 411.3 346 346 6200.00 53.8 69.3 41 56.35 2,400 35,40011.8
6,500 -1,600 323.6 337.65 272.6 272.8 6300.00 81.5 96.7 58.75 79.8 8,500 53,9008.29
17,700 -4,000 282.65 282.65 198.65 206.5 6400.00 118.2 133.7 84.5 112.3 2,100 45,3002.56
72,500 -6,500 193.95 209 142.85 151.5 6500.00 153.5 179.65 121.8 156.3 -2,000 62,9000.87
63,200 1,400 135 158.35 100 104.95 6600.00 198 217 168.55 212.2 -1,800 30,5000.48
184,800 7,000 95 115 68.55 71.95 6700.00 282 283.6 226 281.6 -3,900 32,7000.18
131,900 800 85 91.55 50 52.3 6800.00 310 359.45 304.25 359.45 -1,800 32,5000.25
198,000 -40,100 63.6 72.45 37.2 38.6 6900.00 449.5 450 396 450 -400 18,1000.09
385,100 -8,900 51.95 55.95 27.65 29.15 7000.00 502.1 536 476.5 536 -800 27,1000.07
87,600 -17,300 43.15 43.15 20.3 21.45 7100.00 510 0 1,9000.02
126,800 -8,500 30.05 33 15.5 16.2 7200.00 783.15 0 1,0000.01
87,000 3,000 26.2 26.2 12 12.55 7300.00 660.25 0 1000
43,300 -9,100 19.15 20.15 9.85 10.25 7400.00 843 0 2000
103,400 -7,500 16.5 17.35 8.05 8.5 7500.00 743.65 0 1,6000.02
48,900 3,200 13.4 14.35 8.4 8.4 7600.00no data
20,900 -1,600 9.9 9.9 7.35 7.35 7700.00no data
90,000 -3,100 8.9 8.9 5.3 5.55 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 20 23.55 11 12.7 12,600 25,800
5600.00 28 30.15 14.7 15.5 4,000 4,600
5700.00 25 28.75 19.55 21.75 2,300 2,300
100 0 725 5800.00 40 74.35 25.4 28.2 13,700 30,200302
5900.00 45 96.1 33.85 37.4 10,700 19,500
3,800 2,100 370.65 538 370.65 530 6000.00 79.75 123.25 45 48.95 22,600 60,60015.95
400 200 350.3 442 345.1 442 6100.00 118.95 158.05 59.95 64.45 7,900 20,80052
3,000 1,900 259.35 400 249.95 348.7 6200.00 110 199.75 79 86.3 1,400 33,00011
8,100 6,700 320 337.25 194.8 277.85 6300.00 150 248.95 108 114.75 6,600 45,4005.6
21,700 15,000 266.35 275 153 216.05 6400.00 165 303.95 140 153.25 -4,800 43,2001.99
79,000 41,300 180 225.15 116.55 166.15 6500.00 215 367 192.2 200.4 -12,000 64,9000.82
61,800 24,400 152 174.6 90.65 123.7 6600.00 364.65 436 252.45 257.85 800 32,3000.52
177,800 13,600 100 136 68.2 91.85 6700.00 409.3 514.15 316.35 329.3 -1,400 36,6000.21
131,100 18,700 92 110 54.05 71.55 6800.00 558 584.1 398.05 404.3 -1,200 34,3000.26
238,100 5,000 76.7 89.55 43 56.45 6900.00 630 670.25 467.35 484.95 -2,800 18,5000.08
394,000 5,900 59.9 73.4 34.8 44.5 7000.00 765.5 779.8 544.25 581.9 -1,300 27,9000.07
104,900 2,600 54 58.55 27.3 34.55 7100.00 510 0 1,9000.02
135,300 -10,800 42 46.35 22 27.2 7200.00 783.15 783.15 783.15 783.15 0 1,0000.01
84,000 -5,600 30 37.2 17.65 21.8 7300.00 660.25 0 1000
52,400 1,300 24 29.85 14.75 17.7 7400.00 843 0 2000
110,900 -4,000 21 24.6 12.5 14.85 7500.00 743.65 0 1,6000.01
45,700 3,600 15.65 20.05 11.65 12.6 7600.00no data
22,500 1,600 12.15 16.2 9.8 10.35 7700.00no data
93,100 -300 11.85 13.7 7.3 8.85 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 4.25 4.25 4.25 4.25 -100 13,200
5600.00 8.45 8.45 8.45 8.45 100 600
100 0 725 5800.00 19 30.35 18.95 26.95 1,200 16,500165
5900.00 9.95 44.3 9.5 36.35 -900 8,800
1,700 0 1018 6000.00 15.15 58.6 12.35 47.75 -2,300 38,00022.35
200 0 536 6100.00 21.95 74.55 17.4 64.45 300 12,90064.5
1,100 600 454.6 466.15 383 387.35 6200.00 35 98 24.05 88 3,000 31,60028.73
1,400 300 442.85 442.85 336.3 337.15 6300.00 48.8 125 32 118.9 -2,700 38,80027.71
6,700 1,500 365 392 251.55 259.9 6400.00 51.85 164.5 45 153.35 -3,900 48,0007.16
37,700 5,600 338.9 413 194.25 207.65 6500.00 78.2 221 65 198.2 -14,400 76,9002.04
37,400 13,200 234.05 258.25 152.25 163.45 6600.00 105.55 277.7 91.5 262.5 -4,500 31,5000.84
164,200 13,000 215 268 116.75 125.65 6700.00 138.2 336.05 127.75 314.6 -16,200 38,0000.23
112,400 16,400 205 224 95 102.25 6800.00 240.3 414 175 395.1 -6,800 35,5000.32
233,100 7,000 145 180.6 76.65 82.75 6900.00 274.75 490 239.25 474.9 -600 21,3000.09
388,100 32,200 121.05 142.85 61.6 66.6 7000.00 346.4 570.15 312 548.8 -800 29,2000.08
102,300 11,700 80.05 109.75 49 53.05 7100.00 490.85 510 490.85 510 -200 1,9000.02
146,100 -22,500 67.05 82.55 38.6 42.25 7200.00 512.1 579 512.1 579 -100 1,0000.01
89,600 -10,800 44.65 62.65 31 33.35 7300.00 660.25 660.25 660.25 660.25 0 1000
51,100 -900 38.8 48.85 24.4 27.05 7400.00 843 0 2000
114,900 -6,900 32.55 40.1 20.5 22.25 7500.00 743.65 743.65 743.65 743.65 -100 1,6000.01
42,100 6,900 20 30 16.5 18.65 7600.00no data
20,900 -7,400 18.05 23.8 13.65 15.1 7700.00no data
93,400 16,900 16 19 11.25 12.7 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 5 5 5 5 200 13,300
5600.00 6.65 0 500
100 0 725 5800.00 4.35 0 15,300153
5900.00 9.85 13.2 8.25 12.15 -1,800 9,700
1,700 0 1018 6000.00 11.55 17 9.95 15.05 -4,200 40,30023.71
200 0 536 6100.00 13.9 22.1 12.35 18.7 -600 12,60063
500 0 701.85 6200.00 17.6 30.1 16.8 26.05 900 28,60057.2
1,100 -100 560.15 564.8 533.25 533.25 6300.00 26.15 42.5 22.2 37.2 1,500 41,50037.73
5,200 -100 523.2 523.2 447.9 447.9 6400.00 35.8 59 31.4 51.85 7,400 51,9009.98
32,100 400 450 450 378.5 384.05 6500.00 56.85 80.8 45.8 72.9 -5,800 91,3002.84
24,200 200 370 387 298.3 307.75 6600.00 73.45 108.4 66.85 100.3 -1,000 36,0001.49
151,200 400 318.7 318.7 234.45 252.8 6700.00 83.1 145.65 83.1 136.6 -7,400 54,2000.36
96,000 31,300 271.45 271.45 192.95 205.1 6800.00 137.9 199.6 130.1 187 5,400 42,3000.44
226,100 44,200 213.4 217.8 155 163.1 6900.00 180.05 259.4 174.05 244.5 -300 21,9000.1
355,900 36,600 165 171.3 118 125.5 7000.00 233 324.7 228.25 321.75 -900 30,0000.08
90,600 9,700 125.95 131.15 87.1 93.5 7100.00 297.95 383.1 297.95 383.1 1,000 2,1000.02
168,600 26,000 92.9 98 65 69.65 7200.00 435.35 435.35 435.1 435.1 100 1,1000.01
100,400 2,600 70.35 73 50.05 52.95 7300.00 457.3 457.3 457.3 457.3 100 1000
52,000 2,100 51.95 54.15 39 41.05 7400.00 843 0 2000
121,800 13,900 39.5 43.45 31.45 32.9 7500.00 690.55 690.55 689.5 689.5 100 1,7000.01
35,200 8,200 33.5 33.5 24.05 25.35 7600.00no data
28,300 9,600 24.05 24.55 19.45 20.25 7700.00no data
76,500 4,500 19.15 19.4 15 16 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 3.1 3.1 3 3.05 -1,800 13,100
5600.00 6.65 0 500
100 0 725 5800.00 4.35 4.35 4.35 4.35 -1,200 15,300153
5900.00 7.7 9.7 7.4 8.85 -1,800 11,500
1,700 0 1018 6000.00 13 13.75 9.15 12.6 -10,700 44,50026.18
200 0 536 6100.00 15 17.7 11.5 16.2 -800 13,20066
500 0 701.85 701.85 701.85 701.85 6200.00 17.85 23.6 15.1 21.7 500 27,70055.4
1,200 0 660 6300.00 29 32.2 19.85 28.8 -3,900 40,00033.33
5,300 0 561.55 6400.00 40.05 43.7 26.95 39.95 1,400 44,5008.4
31,700 -4,300 453.95 517.2 430 479.9 6500.00 50.05 61.1 36.5 56.4 3,800 97,1003.06
24,000 -2,100 346.65 433 346.65 384.85 6600.00 85.95 88.8 50.9 76.15 -9,700 37,0001.54
150,800 -800 270 359.55 270 308.55 6700.00 110 111 70.95 102.25 -7,800 61,6000.41
64,700 -200 208.2 297 200 251.65 6800.00 160 160 102.05 141.8 -4,100 36,9000.57
181,900 57,600 168.7 235 135.25 202.8 6900.00 212 212 140 194.45 100 22,2000.12
319,300 39,400 125.05 184.3 105.1 159.4 7000.00 225.25 263.45 188.25 247.85 8,000 30,9000.1
80,900 8,800 70.05 140 70.05 121.2 7100.00 275.4 325.9 254.2 325.9 -500 1,1000.01
142,600 2,600 71 104.2 55 89.4 7200.00 376.45 393.1 339.65 339.65 -600 1,0000.01
97,800 1,300 50 78 40.7 67.15 7300.00no data
49,900 1,400 30 58.6 29.95 52 7400.00 843 0 2000
107,900 -4,400 27.85 46.35 22.95 41.15 7500.00 586.2 600 586.05 600 300 1,6000.01
27,000 -2,900 18.65 34.95 17.1 31.9 7600.00no data
18,700 1,700 12.55 27.85 12.55 24.5 7700.00no data
72,000 -9,000 10 22.3 10 18.65 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 5.25 0 14,900
5600.00 6.65 0 500
100 0 725 5800.00 6.6 9 5 6.05 -1,700 16,500165
5900.00 7 8 6 6 300 13,300
1,700 0 1018 6000.00 11.1 11.1 9 10.2 2,800 55,20032.47
200 0 536 6100.00 13.65 14.3 11.75 13.15 200 14,00070
500 0 761.5 6200.00 17.55 19.6 15.05 17.65 -4,100 27,20054.4
1,200 0 660 6300.00 25 26.5 19.8 23.7 -1,000 43,90036.58
5,300 100 520 561.55 520 561.55 6400.00 32.65 36.5 25.95 32 2,800 43,1008.13
36,000 -1,500 481.15 505 438.95 454.2 6500.00 44.5 51.3 35 44.8 -2,800 93,3002.59
26,100 -100 389.6 429 360.4 377.1 6600.00 59.55 73.85 47.7 61.15 1,900 46,7001.79
151,600 -400 306.6 349.5 288 305.45 6700.00 95.75 101.75 69.1 86.4 -1,200 69,4000.46
64,900 -3,600 233 280 228 241.1 6800.00 123.2 142.35 98 120.4 2,600 41,0000.63
124,300 9,100 192.05 222.7 178.8 187.5 6900.00 161.2 191.95 138.6 167.45 -400 22,1000.18
279,900 11,400 139.9 173.9 135.05 142.65 7000.00 220 250.9 189.15 219.8 1,200 22,9000.08
72,100 -500 105.05 131.55 98.85 103.5 7100.00 267.45 301 267.45 282 -300 1,6000.02
140,000 17,400 76.95 98.1 68 74.15 7200.00 354.2 358.5 330 358.45 -300 1,6000.01
96,500 -800 59.1 71.35 50 54.2 7300.00no data
48,500 6,500 41.5 53 36.8 40 7400.00 843 0 2000
112,300 9,500 32.95 41 28.2 30.8 7500.00 689.45 0 1,3000.01
29,900 -3,000 24.65 31 21.05 24 7600.00no data
17,000 800 20.65 24.1 16.35 18.4 7700.00no data
81,000 1,100 15.7 18.65 13.5 14.8 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 5.25 5.25 5.15 5.25 -300 14,900
5600.00 6.65 0 500
100 0 725 5800.00 10.2 10.95 5.6 6.65 -1,500 18,200182
5900.00 13.5 14.4 8.1 8.75 1,100 13,000
1,700 0 1018 6000.00 15.3 19.25 10.25 11.4 1,200 52,40030.82
200 0 536 6100.00 20.65 24.9 13 14.65 -5,100 13,80069
500 0 761.5 6200.00 27 33.95 17.35 19.45 800 31,30062.6
1,200 0 660 6300.00 41 45.35 23.1 26.3 -3,300 44,90037.42
5,200 0 463.95 494.9 463.95 494.9 6400.00 52 62 31.1 35.55 -5,300 40,3007.75
37,500 -300 380 471.15 349 456.5 6500.00 64.25 85 43.1 50.1 8,800 96,1002.56
26,200 -1,500 330 388 263.7 370 6600.00 89.7 115 60 68.75 200 44,8001.71
152,000 -200 255 318.45 209 294.15 6700.00 130 154.2 84.95 95.75 5,800 70,6000.46
68,500 -6,300 220 254.65 161.75 233 6800.00 178.05 209.8 119.7 132.9 3,600 38,4000.56
115,200 -2,500 160.05 202 123.25 180.15 6900.00 232 264.95 163.95 180.75 -300 22,5000.2
268,500 -16,700 120 155.45 90.4 137.8 7000.00 292.45 329 216.6 235.55 200 21,7000.08
72,600 -10,700 98.95 117 65.85 102.25 7100.00 390.3 390.3 305 316.6 100 1,9000.03
122,600 -6,800 75.1 86 47.8 74.45 7200.00 463.6 463.6 371.05 371.05 0 1,9000.02
97,300 -10,500 52 63.6 34.75 54.45 7300.00no data
42,000 -500 38.85 47.9 26.3 40.65 7400.00 843 0 2000
102,800 -1,700 32.2 36.85 19.65 30.75 7500.00 689.45 689.45 689.45 689.45 100 1,3000.01
32,900 2,500 25.2 28.4 15.8 23.3 7600.00no data
16,200 -1,200 20.05 22.15 12.5 17.9 7700.00no data
79,900 -1,400 14.4 17.4 10.25 14.15 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 3.25 3.25 3.25 3.25 0 15,200
5600.00 6.65 0 500
100 0 725 5800.00 7 11 5.5 10 4,100 19,700197
5900.00 9.85 13.6 8 13 900 11,900
1,700 -100 1018 1018 1018 1018 6000.00 11.6 17.65 8.9 16.8 -3,900 51,20030.12
200 0 536 6100.00 14.8 22.9 11.45 21.85 -900 18,90094.5
500 0 761.5 6200.00 19.3 30.7 14.65 29.45 -7,700 30,50061
1,200 0 660 6300.00 25.95 41.5 19.2 38.65 5,400 48,20040.17
5,200 -7,900 630 642 455 455 6400.00 36.05 57 26.2 54.05 1,900 45,6008.77
37,800 -3,000 498 575.2 375.65 382.65 6500.00 47.95 77.55 35 74.1 3,900 87,3002.31
27,700 -2,100 425 505 303 306.45 6600.00 67.45 104.65 47.7 99.7 -8,000 44,6001.61
152,200 -900 343.9 420.7 233.2 242.95 6700.00 92.55 140 65.25 134.95 -100 64,8000.43
74,800 -15,200 274.85 350 184 191.2 6800.00 117.95 188 91.45 181.8 3,700 34,8000.47
117,700 9,300 229 285 142.9 149.6 6900.00 175 247.6 127.05 240.1 2,600 22,8000.19
285,200 58,000 175 231 111 115.95 7000.00 200 315 171 303.2 9,000 21,5000.08
83,300 19,800 131.95 182 82.5 86.8 7100.00 252 370 223.7 370 1,600 1,8000.02
129,400 58,900 95 142.45 61 63.85 7200.00 351.95 398 287 398 1,300 1,9000.01
107,800 43,900 68.4 110 45 47.55 7300.00no data
42,500 19,800 60.45 83.9 35 36.45 7400.00 843 0 2000
104,500 19,600 47.05 64 27.05 28.8 7500.00 500 650 500 650 300 1,2000.01
30,400 6,900 36.8 50 21 21.95 7600.00no data
17,400 7,800 28.8 39.75 16.75 17.7 7700.00no data
81,300 21,200 22.85 31.95 13.45 14.35 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.6 6.6 4.25 5.5 100 15,200
5600.00 6.65 6.65 6.65 6.65 0 500
100 0 725 5800.00 9.85 9.85 6.5 8.05 -3,600 15,600156
5900.00 14.8 14.8 8.85 9.6 1,400 11,000
1,800 -200 831.6 951 831.6 951 6000.00 18.15 18.15 11.25 12.7 -4,700 55,10030.61
200 0 536 6100.00 19.9 19.9 14.6 16.55 -1,100 19,80099
500 300 673.8 761.55 647.15 761.5 6200.00 27.95 29.6 19.35 21.85 2,600 38,20076.4
1,200 100 584.05 660 558 660 6300.00 38.95 41.95 26 29.25 -8,500 42,80035.67
13,100 100 499.05 585 499.05 585 6400.00 58.5 58.5 36 39.45 14,400 43,7003.34
40,800 -2,300 420 512 400 490.55 6500.00 69 81 50 53.35 2,500 83,4002.04
29,800 -5,400 341.35 436.6 325 407.25 6600.00 110.05 110.95 68.25 72.2 14,000 52,6001.77
153,100 -12,100 290 362.2 256 335.6 6700.00 139.95 151 93 97.55 22,500 64,9000.42
90,000 -62,200 228.45 296.8 205.05 273.35 6800.00 182.95 204.95 125.2 131.3 20,100 31,1000.35
108,400 9,600 180 239.5 162 219.9 6900.00 251.25 251.25 167.2 174.8 17,800 20,2000.19
227,200 -36,500 160 192 126.05 170.7 7000.00 280.7 280.7 217.75 224.6 7,600 12,5000.06
63,500 -25,000 111 150 97 131.8 7100.00 272.75 295.1 272.7 295.1 200 2000
70,500 8,100 87.5 117.95 72.9 100.4 7200.00 382 407.65 336.5 382.2 600 6000.01
63,900 31,900 65.05 90.5 57.9 76 7300.00no data
22,700 1,400 51.55 70 44.6 58.45 7400.00 843 0 2000.01
84,900 -5,800 34.05 54.95 34 45 7500.00 820 0 9000.01
23,500 -100 30.1 43 25.8 34.45 7600.00no data
9,600 -600 23.9 32.95 19.85 27.35 7700.00no data
60,100 -8,600 20 26.55 15.55 21.8 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 5.3 7 5.25 5.6 2,300 15,100
5600.00 8.65 8.65 6.65 6.65 0 500
100 0 725 5800.00 16.95 16.95 8.1 10.05 2,700 19,200192
5900.00 19 19 10.95 13.8 3,300 9,600
2,000 500 516.8 842.75 516.8 820.5 6000.00 29.8 34 14.65 17.6 -300 59,80029.9
200 0 536 6100.00 35.45 41 21.5 23.8 3,900 20,900104.5
200 0 518 6200.00 65.6 66.9 29.15 32.1 11,100 35,600178
1,100 100 341.7 508.5 340.95 508.5 6300.00 90 96 40 43.6 21,000 51,30046.64
13,000 6,800 230.1 485 227.95 461.35 6400.00 145 145 57.8 61.3 11,900 29,3002.25
43,100 -31,400 195 409.15 160 387.75 6500.00 169 188.2 79.05 83.1 34,700 80,9001.88
35,200 -29,700 148.5 337.8 118.6 313.6 6600.00 214.3 214.3 108.85 114.05 16,900 38,6001.1
165,200 -10,600 95.75 279.05 87 256.4 6700.00 279.7 279.7 144.05 153.05 30,800 42,4000.26
152,200 71,400 72 225 61.35 206.35 6800.00 324.65 324.65 188 199.55 9,300 11,0000.07
98,800 68,500 50.9 178.2 47.7 160.5 6900.00 401.15 401.15 246.3 251.25 1,800 2,4000.02
263,700 99,900 35.7 140.6 33.6 126.45 7000.00 484.5 484.5 305 314.35 1,400 4,9000.02
88,500 48,300 29 108.45 28.8 97.9 7100.00no data
62,400 22,500 19.05 84.7 19.05 76.35 7200.00no data
32,000 23,900 18.45 66 18.45 58.4 7300.00no data
21,300 7,300 11.05 52.1 11.05 46.05 7400.00 843 0 2000.01
90,700 48,100 10.2 42.3 10.2 37.25 7500.00 820 0 9000.01
23,600 20,100 8.5 33.65 8.5 28.85 7600.00no data
10,200 7,100 6.9 26.45 6.9 23.3 7700.00no data
68,700 53,300 4.15 21.55 4.15 18.55 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.95 7.95 6.95 6.95 -1,200 12,800
5600.00 14.3 0 500
100 0 725 5800.00 14.5 16.75 12 13.25 0 16,500165
5900.00 18.7 22.5 18.7 19 -200 6,300
1,500 -100 589.65 589.65 589.65 589.65 6000.00 25.65 34.5 23 26.3 15,900 60,10040.07
200 0 536 6100.00 39.95 47.4 35.9 38.4 3,100 17,00085
200 0 518 6200.00 50 70.2 50 55.35 -2,800 24,500122.5
1,000 500 296.15 320 296 320 6300.00 75.35 100.15 74.25 80.05 7,400 30,30030.3
6,200 -4,400 248.1 260 218 250.75 6400.00 99.95 137.95 97.05 111.15 2,000 17,4002.81
74,500 26,300 214.95 220 166.6 194.3 6500.00 150.15 187 131.15 155.05 6,300 46,2000.62
64,900 8,900 166.95 169.9 124.55 145.65 6600.00 190.4 241.95 180 203.2 -2,800 21,7000.33
175,800 9,400 121 127.8 90.05 106.85 6700.00 242.9 304.85 242.65 263.2 -1,100 11,6000.07
80,800 -700 92.95 93 65.2 76.8 6800.00 325 325 325 325 100 1,7000.02
30,300 4,400 65.05 65.05 47.45 55.8 6900.00 429.35 0 6000.02
163,800 28,800 47.1 48.5 33.4 40.45 7000.00 504 530 504 505 -100 3,5000.02
40,200 -2,500 30.45 31.6 24.65 29.45 7100.00no data
39,900 2,100 25.05 25.05 18.8 21.95 7200.00no data
8,100 1,100 16.55 16.95 14.6 16.4 7300.00no data
14,000 1,100 13.15 13.8 11 12.7 7400.00 843 0 2000.01
42,600 3,300 12.65 12.65 8.55 10.15 7500.00 820 0 9000.02
3,500 100 7.55 8.5 7.15 8.35 7600.00no data
3,100 100 6.85 6.85 6.85 6.85 7700.00no data
15,400 200 5.2 5.45 4.5 5.1 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.95 0 14,000
5600.00 14.3 0 500
100 0 725 5800.00 13.15 15.3 10.55 12.55 200 16,500165
5900.00 15.6 21 15.6 19.2 0 6,500
1,600 100 611.8 636.8 611.8 636.8 6000.00 24.45 29.9 20.95 25.65 11,500 44,20027.63
200 -100 536 536 536 536 6100.00 34.65 40.6 29.25 35.4 600 13,90069.5
200 0 518 6200.00 45 60.5 42.55 52.55 2,100 27,300136.5
500 100 347.1 347.55 347.1 347.35 6300.00 70.8 86.5 61.3 77.7 1,500 22,90045.8
10,600 1,100 300 310.9 261.6 275.4 6400.00 96.25 119.95 87.7 110.4 4,400 15,4001.45
48,200 23,800 242.8 248.95 199 206.35 6500.00 117.4 163.65 114.45 150.7 3,700 39,9000.83
56,000 20,100 188.75 200.75 150 157.2 6600.00 172.85 215.4 163.45 197.4 5,300 24,5000.44
166,400 46,800 140 155 110.3 119.95 6700.00 236.8 272.65 231.25 251.7 -300 12,7000.08
81,500 19,700 112.25 112.25 81.95 87.2 6800.00 307.35 307.35 307.35 307.35 100 1,6000.02
25,900 3,500 82.1 82.1 60.25 63.95 6900.00 429.35 0 6000.02
135,000 23,200 60.65 69.7 44 46.35 7000.00 440 0 3,6000.03
42,700 8,800 46.55 47 32.6 34 7100.00no data
37,800 5,600 32.7 32.7 24.55 25.5 7200.00no data
7,000 700 24 24 18.5 19.55 7300.00no data
12,900 1,400 20 20 14.05 15.25 7400.00 843 0 2000.02
39,300 3,000 13.45 14.55 11 12.15 7500.00 820 0 9000.02
3,400 -200 11.75 11.85 8.25 9.4 7600.00no data
3,000 100 8 8.65 7.8 7.8 7700.00no data
15,200 600 5.95 6.55 5.2 5.9 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.55 7 5.3 6.95 -400 14,000
5600.00 14.3 0 500
100 0 725 5800.00 15 16.85 9.4 12.9 5,500 16,300163
5900.00 19.9 20.8 13.35 13.35 -1,200 6,500
1,500 -300 674.95 674.95 632.95 632.95 6000.00 22.95 31.05 18 25.35 4,100 32,70021.8
300 0 525 6100.00 32.3 42.95 25.8 35.5 3,800 13,30044.33
200 0 518 6200.00 44.75 59.85 36.9 49.65 2,900 25,200126
400 200 412.05 417.85 412.05 417.85 6300.00 60.05 84 53.2 69.8 2,500 21,40053.5
9,500 1,100 301 342.7 301 307.3 6400.00 91 115.3 76 96.25 300 11,0001.16
24,400 800 250 278 230 245.45 6500.00 116.95 154.7 105 131.35 1,500 36,2001.48
35,900 4,300 219.5 230 174 191.25 6600.00 162 202.15 144.5 178.2 2,600 19,2000.53
119,600 3,600 174.95 188.05 133.1 147.15 6700.00 205 259.35 192.1 233.1 -400 13,0000.11
61,800 700 131.25 140 99.95 110.8 6800.00 275 300 258.3 299 -400 1,5000.02
22,400 300 98.05 102.7 74.8 82.6 6900.00 429.35 0 6000.03
111,800 15,400 77.25 81.45 55.75 61.25 7000.00 402.45 440 402.45 440 0 3,6000.03
33,900 18,400 54.1 56.1 41.1 45.45 7100.00no data
32,200 8,800 43.7 45.85 30.7 33.6 7200.00no data
6,300 800 24.05 27.7 23.15 24.95 7300.00no data
11,500 300 25 29 17.15 20.25 7400.00 843 0 2000.02
36,300 7,600 23.75 24 13.35 14.95 7500.00 820 0 9000.02
3,600 600 13.05 13.05 10.2 11.5 7600.00no data
2,900 200 12.95 12.95 8.4 8.75 7700.00no data
14,600 -100 9.25 11.35 5.5 6.75 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 6.55 6.55 6.55 6.55 0 14,400
5600.00 14.3 0 500
100 0 725 5800.00 11.6 14.4 9.65 14 -2,000 10,800108
5900.00 14.7 19 13.3 18.6 -100 7,700
1,800 -200 753.6 753.65 753.6 753.65 6000.00 20.8 25.35 17.25 24.75 -1,700 28,60015.89
300 0 525 6100.00 25.15 35 25.15 33.85 1,000 9,50031.67
200 0 518 6200.00 30.35 48 30 46.8 -400 22,300111.5
200 0 428.5 6300.00 54.05 66.55 45.25 64.6 500 18,90094.5
8,400 1,500 387 396 338 338 6400.00 74.4 91.1 63 88.95 -1,300 10,7001.27
23,600 -1,200 293.55 360 269 278.45 6500.00 103.7 124.7 85.2 121.25 600 34,7001.47
31,600 2,900 249 286.3 211.2 219.5 6600.00 137 167.15 118.45 162.05 -3,100 16,6000.53
116,000 7,800 180 233.9 163.85 169.9 6700.00 184.05 217.15 159.8 210.95 2,300 13,4000.12
61,100 15,700 142 186.55 124.5 129.5 6800.00 214.05 245.8 214.05 245.8 700 1,9000.03
22,100 4,300 147.3 147.3 94.7 99.5 6900.00 429.35 0 6000.03
96,400 9,500 80.35 109.9 71.5 75.4 7000.00 375 376 375 376 0 3,6000.04
15,500 6,200 65.5 82.8 53.95 56.2 7100.00no data
23,400 6,700 45 64.15 40.75 42.75 7200.00no data
5,500 300 44.6 44.6 30.4 31.8 7300.00no data
11,200 -200 26.05 36.2 23.8 25.3 7400.00 843 0 2000.02
28,700 2,900 17.95 27.8 17.95 19 7500.00 820 0 9000.03
3,000 1,300 16 20.5 14.95 15.1 7600.00no data
2,700 400 14.95 15.2 11.2 11.95 7700.00no data
14,700 600 10.45 12.2 8.75 9.35 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 10.7 15.25 5 5.4 200 14,400
5600.00 14.3 0 500
100 0 725 5800.00 20.95 20.95 11.6 12.05 -2,500 12,800128
5900.00 24 25.25 15.6 15.65 3,000 7,800
2,000 100 696.05 696.05 696.05 696.05 6000.00 34.05 34.45 20.2 20.95 -11,500 30,30015.15
300 0 525 6100.00 38.25 38.35 27.65 28.65 -1,500 8,50028.33
200 -100 518 518 518 518 6200.00 43.8 55.55 37.5 39 -700 22,700113.5
200 0 428.5 428.5 428.5 428.5 6300.00 90 90 51.65 53.95 -1,800 18,40092
6,900 4,900 310 375.05 309.65 375.05 6400.00 110.85 113 72.2 74.4 -1,600 12,0001.74
24,800 -32,100 240 310 233.85 300.5 6500.00 155.95 155.95 97.2 101.15 -4,500 34,1001.38
28,700 -25,200 178.95 246.65 178.95 235.95 6600.00 192.7 199.6 133.15 138.55 10,200 19,7000.69
108,200 -5,800 138.05 192.05 138.05 184 6700.00 230.75 232.8 180 184 7,800 11,1000.1
45,400 1,000 107.95 148.25 106.1 141.2 6800.00 256.1 260 256.1 260 300 1,2000.03
17,800 3,300 82 112.25 82 106.9 6900.00 429.35 0 6000.03
86,900 -34,000 61.95 85 61.95 80.35 7000.00 400 400 377.9 377.9 400 3,6000.04
9,300 300 52.15 64.9 51.9 62.2 7100.00no data
16,700 1,200 36 48.1 36 45.65 7200.00no data
5,200 0 30 36.6 30 34.15 7300.00no data
11,400 -1,300 24.15 27.65 23.45 26.05 7400.00 843 0 2000.02
25,800 -200 18.4 21.6 18.05 19.95 7500.00 820 820 820 820 100 9000.03
1,700 1,000 17.4 17.4 13.65 15.6 7600.00no data
2,300 200 15.6 15.6 11.6 14.95 7700.00no data
14,100 800 10.55 11 8.5 9.3 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 0 100
5500.00 14 15 11.4 13.35 3,900 14,200
5600.00 14.3 0 500
100 0 725 5800.00 27.45 35.8 22.6 25.25 1,100 15,300153
5900.00 25 34.95 25 32.4 1,300 4,800
1,900 0 600 600 600 600 6000.00 52.25 52.25 39.85 43.35 3,800 41,80022
300 0 525 6100.00 56.55 63.2 53.75 57.95 -4,200 10,00033.33
300 100 408.85 408.85 408.85 408.85 6200.00 95 95.05 73.2 78.65 1,100 23,40078
200 0 375 6300.00 150 150 97.75 106.2 -2,300 20,200101
2,000 1,700 280 327.25 264.6 275 6400.00 180 180 129 140.5 2,700 13,6006.8
56,900 10,800 204 279 180.55 211.85 6500.00 201.55 215.85 169.35 184.25 -2,300 38,6000.68
53,900 22,200 184.95 227.45 148 164.8 6600.00 238.85 245 213.25 238.65 1,000 9,5000.18
114,000 64,200 128.95 180 121.9 125.8 6700.00 284.5 294.55 284.5 293.8 200 3,3000.03
44,400 6,400 85.45 141 84.95 96.4 6800.00 395.6 395.6 345 345 -100 9000.02
14,500 400 74 109.3 71 73.35 6900.00 429.35 0 6000.04
120,900 6,400 52 83.05 50.6 55.7 7000.00 500 500 500 500 0 3,2000.03
9,000 1,800 47.1 62 41 42.15 7100.00no data
15,500 500 33.85 47.15 31.25 32.45 7200.00no data
5,200 1,100 25 38.9 22.5 25.4 7300.00no data
12,700 2,800 20.55 28.9 19.2 20.3 7400.00 843 0 2000.02
26,000 -1,000 15.1 22.5 14.9 16.35 7500.00 939.6 0 8000.03
700 100 16.15 16.15 13.5 13.5 7600.00no data
2,100 500 12.25 12.25 9 10.75 7700.00no data
13,300 2,400 8.1 11.55 7.55 8.7 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 2 2 2 2 0 100
5500.00 18.15 18.2 10.65 12 3,400 10,300
5600.00 23.65 23.65 14.3 14.3 500 500
100 0 725 5800.00 29.55 30.3 22.15 23.75 8,700 14,200142
5900.00 41.1 41.1 29.55 31.55 700 3,500
1,900 400 611.65 615 574.45 600 6000.00 44.55 51.05 39.85 42.9 7,600 38,00020
300 0 525 6100.00 70 70.05 54.1 57.9 6,400 14,20047.33
200 -100 450.4 450.4 450.35 450.35 6200.00 84.95 92 73.75 78.1 1,700 22,300111.5
200 0 375 6300.00 109 121.55 99 104.05 4,800 22,500112.5
300 100 330.15 330.15 303.15 303.15 6400.00 170 170 132 140.1 2,200 10,90036.33
46,100 5,700 264.45 274.8 224 244.5 6500.00 210 210 169.75 181.6 4,600 40,9000.89
31,700 11,900 219.55 220.5 179 195 6600.00 236.45 257.35 220.55 233.35 3,500 8,5000.27
49,800 9,400 170 175.6 139 152.65 6700.00 284.45 284.5 284.45 284.5 -100 3,1000.06
38,000 4,400 127.75 137 106.35 117.3 6800.00 383.35 383.35 344.7 362.65 500 1,0000.03
14,100 700 99.95 105.05 81.3 89.65 6900.00 429.35 0 6000.04
114,500 36,800 76.95 82 60 68.85 7000.00 496.9 519.3 496.5 519.3 200 3,2000.03
7,200 3,900 59.3 59.3 46 51.2 7100.00no data
15,000 4,400 45.8 49.05 34.55 40 7200.00no data
4,100 2,600 35 35.75 26 29.6 7300.00no data
9,900 2,800 25.7 26.5 20 23.35 7400.00 843 0 2000.02
27,000 12,400 29.85 29.85 15.1 18.45 7500.00 939.6 939.6 939.6 939.6 0 8000.03
600 400 16 16 10.65 11.75 7600.00no data
1,600 1,600 9.05 13.85 7.5 12.35 7700.00no data
10,900 7,700 11.2 11.2 7.3 9.2 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5000.00 4.25 4.25 4.25 4.25 100 100
5500.00 17 21.1 14 19 5,900 6,900
100 0 725 5800.00 33.35 36.3 25.85 33.6 -800 5,50055
5900.00 33 45.35 29.7 43.9 1,200 2,800
1,500 400 620 621 580 580 6000.00 48.85 59.15 39.6 56.3 2,600 30,40020.27
300 100 525 525 525 525 6100.00 57.75 74.65 52 72.9 7,800 7,80026
300 0 462.45 463.15 462.45 463.1 6200.00 73.45 105.35 71 100.85 12,100 20,60068.67
200 200 370 375 370 375 6300.00 119.4 135.45 96.6 131.2 3,300 17,70088.5
200 100 330.15 330.15 330.15 330.15 6400.00 149.95 175.7 130.95 167.45 3,100 8,70043.5
40,400 17,100 274.55 277.05 230.05 241.5 6500.00 202.3 222.15 150 214.55 10,700 36,3000.9
19,800 12,600 204.95 226.95 185.45 193.2 6600.00 235 275 219.75 268.25 4,200 5,0000.25
40,400 6,300 179.95 181.95 148 153.7 6700.00 295.25 305 284.95 305 300 3,2000.08
33,600 5,700 128.35 142.3 115 120.4 6800.00 340 355.25 340 355.25 300 5000.01
13,400 3,900 112.45 112.45 88 90.8 6900.00 430.25 430.25 429.35 429.35 200 6000.04
77,700 3,000 81.55 85 67 71.3 7000.00 497 556 492 551.75 700 3,0000.04
3,300 1,100 63 64.95 52.2 54.5 7100.00no data
10,600 3,600 48.95 49.9 39.35 41.6 7200.00no data
1,500 400 33 40.45 31.2 32.2 7300.00no data
7,100 3,900 26.45 28.9 24.1 25.55 7400.00 843 843 843 843 200 2000.03
14,600 2,100 20.15 23.5 18.95 20.4 7500.00 925 946.6 910 946.6 400 8000.05
200 100 28.7 28.7 16.9 16.9 7600.00no data
3,200 2,600 11.45 19.6 10.85 13.2 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 17.25 18.3 15.15 16.95 400 1,000
100 100 725 725 725 725 5800.00 1.05 53.1 1.05 32.85 6,100 6,30063
5900.00 39.85 47.7 39.85 41.4 200 1,600
1,100 100 605 605 590 597.5 6000.00 62 65.75 48.55 52.2 2,900 27,80025.27
200 0 505 6100.00no data
300 300 435 435 434.95 435 6200.00 102.95 110.05 88.15 90.45 4,400 8,50028.33
6300.00 122.35 140.15 115 119.4 1,700 14,400
100 0 295 6400.00 160.7 178.5 148.2 156.2 2,600 5,60056
23,300 5,900 254.6 275.85 229 252.7 6500.00 224.7 231.4 175.65 198.7 3,900 25,6001.1
7,200 5,100 194.05 225.45 186.8 207.15 6600.00 270 270 243.95 252.2 700 8000.11
34,100 3,800 165.1 181 148.95 166.3 6700.00 335.65 335.65 293.55 304.9 0 2,9000.09
27,900 4,500 133.95 143.4 115.5 129.8 6800.00 381 0 2000.01
9,500 1,000 99.25 112.4 90.2 100.9 6900.00 450 450 450 450 400 4000.04
74,700 10,000 81.8 88 68.65 78.5 7000.00 546.85 550 517.25 539 1,800 2,3000.03
2,200 2,100 66.3 67.95 51.65 59.5 7100.00no data
7,000 1,000 49.95 51.35 39.7 45.15 7200.00no data
1,100 1,100 33 39.35 30 34.05 7300.00no data
3,200 500 30 31 22.45 24.8 7400.00no data
12,500 2,700 19.6 23 16.55 18.8 7500.00 972 997 972 997 400 4000.03
100 0 14.65 14.65 14.65 14.65 7600.00no data
600 500 12 12 8.65 11.45 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 15 19.1 15 19 400 600
5800.00 28.05 28.05 28.05 28.05 0 200
5900.00 40 40 40 40 -100 1,400
1,000 500 600 630 590 591 6000.00 71.4 71.4 46.05 55.8 8,500 24,90024.9
200 100 505 505 505 505 6100.00no data
6200.00 93.2 110 88.05 95.05 1,700 4,100
6300.00 117.95 147.45 106.15 123.55 2,100 12,700
100 100 295 295 295 295 6400.00 199.95 201 143.55 163.85 600 3,00030
17,400 13,100 239.5 309.35 235 254.55 6500.00 251.95 252 179.25 203.9 9,700 21,7001.25
2,100 2,100 200.1 220 197.85 206.25 6600.00 260 260 260 260 100 1000.05
30,300 5,800 140 213.55 139.95 165.15 6700.00 337.05 337.05 337 337 0 2,9000.1
23,400 4,200 124.95 170 123.7 131.85 6800.00 381 381 381 381 100 2000.01
8,500 3,800 115.4 135 96.95 103.75 6900.00no data
64,700 27,900 77.3 108.85 72.15 81.8 7000.00 530 539 530 533 300 5000.01
100 0 65 65 60 60 7100.00no data
6,000 3,300 53.05 65 46.15 50.45 7200.00no data
2,700 100 29 32.15 29 31.65 7400.00no data
9,800 600 24 32.9 21 25.25 7500.00no data
100 0 15 15 15 15 7600.00no data
100 100 17.2 17.2 17.2 17.2 7800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 9 9 9 9 100 200
5800.00 29.9 39.9 29.9 39.9 200 200
5900.00 39.95 60 39.95 55.25 400 1,500
500 -200 571.05 590.05 571.05 590.05 6000.00 57.9 81 55 65.65 100 16,40032.8
100 0 540 6100.00no data
6200.00 50.05 116.1 50.05 116 2,200 2,400
6300.00 122.5 160 122.5 141.75 1,100 10,600
6400.00 125 202.75 125 187.85 1,300 2,400
4,300 2,700 248 305 235 243.2 6500.00 166.2 252.05 166.2 229.4 4,300 12,0002.79
24,500 5,200 265.15 289.95 152.75 161.5 6700.00 300 357.15 300 334.9 1,700 2,9000.12
19,200 3,500 216 217 120.7 129.75 6800.00 400 400 400 400 100 1000.01
4,700 400 161 161 95 107.6 6900.00no data
36,800 13,700 142.35 151.9 74.15 80.05 7000.00 450 0 2000.01
100 0 110 7100.00no data
2,700 1,900 89.9 89.9 45.25 50.2 7200.00no data
2,600 700 45.15 45.15 29.65 29.65 7400.00no data
9,200 2,000 44.05 44.05 21.05 23.2 7500.00no data
100 0 26 7600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 9 9 9 9 0 100
5900.00 39.95 39.95 38 38 0 1,100
700 0 826.85 826.85 826.85 826.85 6000.00 30 50.85 27.1 49.95 5,900 16,30023.29
100 0 540 6100.00no data
6200.00 75 75 75 75 100 200
6300.00 69.95 112.9 64.9 104.65 3,800 9,500
6400.00 125 125 125 125 100 1,100
1,600 0 365 365 365 365 6500.00 119.65 186.8 119.65 166.2 1,900 7,7004.81
19,300 9,300 290.05 320.05 243 258.3 6700.00 210.05 263.6 210 263.6 800 1,2000.06
15,700 10,900 253 267.85 200.05 213.2 6800.00no data
4,300 4,200 182.75 220 174.25 174.25 6900.00no data
23,100 11,100 160 184.05 130 142.25 7000.00 450 450 450 450 100 2000.01
100 100 110 110 110 110 7100.00no data
800 600 115 115 90.05 90.05 7200.00no data
1,900 900 95 95.35 45.15 45.15 7400.00no data
7,200 2,500 71 71 40 43.05 7500.00no data
100 0 26 7600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
700 300 709 749.05 709 724 6000.00 33.05 39.9 24.8 29.1 2,300 10,40014.86
100 0 540 6100.00no data
6200.00 55.95 55.95 55.95 55.95 100 100
6300.00 90 90 74 74.65 3,000 5,700
6400.00 125 125 125 125 0 1,000
1,600 0 330 6500.00 154.95 165.25 126.5 131.1 -1,200 5,8003.63
10,000 3,600 238.75 280 228.5 273.2 6700.00 336.55 336.55 336.55 336.55 200 4000.04
4,800 3,200 202.1 235 188.1 224.9 6800.00no data
100 0 165.55 6900.00no data
12,000 2,800 119.05 153.9 119.05 146.05 7000.00 450 0 1000.01
200 0 79 7200.00no data
1,000 0 96.4 7400.00no data
4,700 2,200 35 48.4 35 43.25 7500.00no data
100 0 26 7600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
400 200 699 699 699 699 6000.00 25 50.2 25 40.25 3,000 8,10020.25
100 0 540 6100.00no data
6300.00 80 90 80 90 300 2,700
6400.00 92.35 125 92.35 125 100 1,000
1,600 100 350 362.7 330 330 6500.00 128 167 121.25 161.85 1,700 7,0004.38
6,400 1,700 235.05 258 215 224.5 6700.00 259.25 0 2000.03
1,600 1,400 183.25 190 156.5 173.05 6800.00no data
100 100 165.55 165.55 165.55 165.55 6900.00no data
9,200 3,000 133 145.75 108.65 113.95 7000.00 450 0 1000.01
200 0 79 7200.00no data
1,000 100 96.4 96.4 96.4 96.4 7400.00no data
2,500 1,300 40 40 31.15 35.6 7500.00no data
100 100 2.05 26 2.05 26 7600.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
200 100 730 730 730 730 6000.00 39.3 39.3 26 27.05 100 5,10025.5
100 0 540 6100.00no data
6300.00 110 0 2,400
6400.00 150 0 900
1,500 1,000 301 342.1 301 310.15 6500.00 140 140.85 131.05 133.25 3,400 5,3003.53
4,700 0 224.2 240 215 240 6700.00 259.25 0 2000.04
200 0 181.4 6800.00no data
6,200 3,200 116 133.1 96.15 122.8 7000.00 450 0 1000.02
200 200 74.95 79 74.95 79 7200.00no data
900 0 65 7400.00no data
1,200 1,000 33 40 33 36 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
100 0 670 6000.00 55 55 48 49 2,800 5,00050
100 100 540 540 540 540 6100.00no data
6300.00 120 123.7 109.95 110 1,400 2,400
6400.00 150 151 150 150 200 900
500 200 300 300 275 294.05 6500.00 191 200 173 173 500 1,9003.8
4,700 3,300 220.2 220.2 183.55 195 6700.00 259.25 259.25 259.25 259.25 100 2000.04
200 0 181.4 6800.00no data
3,000 800 100.95 113 97.7 105.65 7000.00 450 0 1000.03
900 0 65 7400.00no data
200 100 30 30 30 30 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
100 0 670 6000.00 55 55 55 55 -100 2,20022
6300.00 99.7 105 99.7 105 200 1,000
6400.00 140.1 140.1 140.1 140.1 -100 700
300 0 400 6500.00 170 180.05 170 180.05 200 1,4004.67
1,400 1,400 260 273.05 226.75 228 6700.00 376.55 0 1000.07
200 100 181.4 181.4 181.4 181.4 6800.00no data
2,200 1,200 140 140 121.25 135 7000.00 450 0 1000.05
900 0 65 7400.00no data
100 0 50 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
100 0 670 6000.00 40 55 40 55 400 2,30023
6300.00 100 100 100 100 100 800
6400.00 120 130 120 130 600 800
300 100 400 400 400 400 6500.00 150.15 0 1,2004
6700.00 376.55 0 100
100 0 280 6800.00no data
1,000 0 151.3 151.3 120 136.5 7000.00 450 450 450 450 100 1000.1
900 0 65 7400.00no data
100 0 50 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
100 0 670 6000.00 40 40 40 40 500 1,90019
6300.00 99.3 110 99.3 100 500 700
6400.00 119.7 128.7 119.7 128.7 200 200
200 0 400 6500.00 118.8 152 118.8 150.15 900 1,2006
6700.00 376.55 0 100
100 0 280 6800.00no data
1,000 -200 154.95 154.95 154.95 154.95 7000.00no data
900 200 67 67 65 65 7400.00no data
100 100 50 50 50 50 7500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
5500.00 45 0 100
5900.00 100 0 1,100
100 0 670 6000.00 45.05 45.05 37 37 200 1,40014
6300.00 90.35 91.2 90.35 91.2 0 200
200 0 400 6500.00 139.7 144.3 139.7 144.3 200 3001.5
6700.00 376.55 0 100
100 100 280 280 280 280 6800.00no data
1,200 600 171 206.8 171 206.8 7000.00no data
700 700 75 80 75 77 7400.00no data