info@tamealps.com +91 94145 70283

Voltas Limited (VOLTAS) 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
14 Jan 2022 1272.95 1317.30 1262.65 1303.65 2.58% 1513277 19691.60 29.26
13 Jan 2022 1283.80 1288.15 1256.60 1270.85 -0.35% 591489 7524.21 32.70
12 Jan 2022 1252.90 1283.00 1246.00 1275.30 2.27% 1001889 12617.75 58.84
11 Jan 2022 1253.00 1257.10 1238.60 1247.05 -0.53% 621165 7759.95
10 Jan 2022 1275.00 1281.35 1251.00 1253.75 -1.35% 835334 10518.60 67.97 High delivery volume with negative change
07 Jan 2022 1245.00 1287.50 1245.00 1270.90 1.69% 2129901 26878.12 58.42
06 Jan 2022 1240.00 1256.35 1230.15 1249.80 0.02% 590712 7349.43 54.03
05 Jan 2022 1245.50 1254.55 1238.95 1249.50 0.32% 433601 5413.01 44.03
04 Jan 2022 1240.10 1251.55 1222.80 1245.50 1.00% 877718 10858.49 60.60
03 Jan 2022 1225.00 1241.65 1225.00 1233.20 1.15% 431395 5323.62 54.71
31 Dec 2021 1203.00 1240.00 1199.50 1219.15 1.70% 1199325 14712.24 46.73
30 Dec 2021 1203.20 1216.60 1193.35 1198.80 -0.20% 844604 10162.06 56.70
29 Dec 2021 1207.00 1216.80 1178.45 1201.25 -0.48% 771379 9204.21 52.85
28 Dec 2021 1198.20 1219.95 1198.20 1207.00 0.94% 355696 4306.31 36.47
27 Dec 2021 1192.00 1206.75 1183.90 1195.75 -0.06% 298790 3577.17 34.50
24 Dec 2021 1209.80 1209.80 1185.00 1196.50 -1.10% 427611 5110.40 41.49
23 Dec 2021 1197.00 1212.95 1187.50 1209.80 1.71% 409221 4914.96 48.15
22 Dec 2021 1176.55 1196.35 1176.55 1189.45 1.31% 328821 3908.74 49.57
21 Dec 2021 1175.30 1194.95 1160.00 1174.05 0.82% 411848 4861.74 44.77
20 Dec 2021 1180.50 1192.00 1146.00 1164.55 -2.81% 556369 6485.72 41.63
Date Open High Low Close Contract OI Change % OI Change(%) Remark
29 Oct, 2021 0 0 0 1166.5 0 0 0% NAN%
01 Nov, 2021 0 0 0 1166.5 0 0 0% NAN%
02 Nov, 2021 0 0 0 1166.5 0 0 0% NAN%
03 Nov, 2021 0 0 0 1166.5 0 0 0% NAN%
08 Nov, 2021 0 0 0 1166.5 0 0 0% NAN%
09 Nov, 2021 1274.85 1274.85 1274.85 1274.85 1 500 9.29% INF% Fresh Long
10 Nov, 2021 1254.85 1262.25 1254.85 1262.25 5 3,000 -0.99% 500%
11 Nov, 2021 0 0 0 1262.25 0 3,000 0% 0%
12 Nov, 2021 1272.5 1273.5 1267.45 1273.5 4 4,000 0.89% 33.33%
15 Nov, 2021 1279.95 1280 1279.95 1280 2 4,500 0.51% 12.5%
16 Nov, 2021 1268 1268 1240 1242.35 10 7,000 -2.94% 55.56% Fresh Short
17 Nov, 2021 1240 1250 1239.95 1244.5 6 9,000 0.17% 28.57%
18 Nov, 2021 1262 1262 1240.2 1244.25 4 10,000 -0.02% 11.11%
22 Nov, 2021 1225 1225 1191 1195.1 15 12,500 -3.95% 25% Fresh Short
23 Nov, 2021 1196.65 1215 1196.6 1213 15 18,500 1.5% 48% Fresh Long
24 Nov, 2021 1214 1216 1194.65 1198.55 24 23,000 -1.19% 24.32% Fresh Short
25 Nov, 2021 1207 1209.1 1199 1208.3 21 26,000 0.81% 13.04%
26 Nov, 2021 1192.15 1202 1163.1 1167.05 75 30,500 -3.41% 17.31% Fresh Short
29 Nov, 2021 1148.75 1188 1138.7 1178.95 61 31,000 1.02% 1.64% Fresh Long
30 Nov, 2021 1197 1239 1197 1201.3 78 39,500 1.9% 27.42% Fresh Long
01 Dec, 2021 1207 1225 1207 1225 25 41,000 1.97% 3.8% Fresh Long
02 Dec, 2021 1239.1 1239.1 1223.1 1231.85 25 42,500 0.56% 3.66%
03 Dec, 2021 1245 1254 1231.8 1246.8 39 44,500 1.21% 4.71% Fresh Long
06 Dec, 2021 1238.45 1248 1227 1228.75 32 45,500 -1.45% 2.25% Fresh Short
07 Dec, 2021 1231 1260 1225 1257.35 30 47,000 2.33% 3.3% Fresh Long
08 Dec, 2021 1264.3 1272 1246.05 1255.7 35 46,500 -0.13% -1.09%
09 Dec, 2021 1255.7 1259 1248 1258.15 9 46,000 0.2% -1.1%
10 Dec, 2021 1261.7 1266.7 1255 1258.2 22 48,000 0% 4.35%
13 Dec, 2021 1249.95 1261.9 1240 1241 12 46,000 -1.37% -4.55% Long Unwinding
14 Dec, 2021 1240 1240 1225 1238.6 25 48,000 -0.19% 4.35%
15 Dec, 2021 1242 1242 1215.9 1219.05 37 42,000 -1.58% -16.67% Long Unwinding
16 Dec, 2021 1224 1225 1214.6 1223.1 60 43,500 0.33% 3.57%
17 Dec, 2021 1218 1218 1179.6 1198.05 107 50,500 -2.05% 16.09% Fresh Short
20 Dec, 2021 1185.25 1188.5 1146.2 1164.15 155 70,000 -2.83% 38.61% Fresh Short
21 Dec, 2021 1175.25 1195.95 1172.25 1178.45 86 77,000 1.23% 10% Fresh Long
22 Dec, 2021 1187.9 1198.5 1187.25 1194 156 119,000 1.32% 54.55% Fresh Long
23 Dec, 2021 1197.15 1212.15 1193.3 1210.05 277 157,000 1.34% 31.93% Fresh Long
24 Dec, 2021 1207 1207 1185 1194.75 460 235,000 -1.26% 49.68% Fresh Short
27 Dec, 2021 1184.35 1205.05 1184.35 1196.6 2420 1,103,000 0.15% 369.36%
28 Dec, 2021 1204.8 1221.4 1201.1 1206.8 2087 1,727,500 0.85% 56.62%
29 Dec, 2021 1212.95 1215.65 1177.6 1199.1 2211 2,199,500 -0.64% 27.32%
30 Dec, 2021 1190 1213.55 1189.95 1201 2309 2,368,000 0.16% 7.66%
31 Dec, 2021 1204.95 1239 1204.8 1224.25 2571 2,557,000 1.94% 7.98% Fresh Long
03 Jan, 2022 1229.75 1239.95 1227.1 1233.4 1178 2,585,000 0.75% 1.1%
04 Jan, 2022 1239.85 1251.6 1224.7 1244.4 1796 2,651,500 0.89% 2.57%
05 Jan, 2022 1246 1252.5 1236.5 1248.05 1529 2,683,500 0.29% 1.21%
06 Jan, 2022 1241.65 1252.7 1226.15 1245.65 1726 2,776,000 -0.19% 3.45%
07 Jan, 2022 1245.2 1286.6 1242.6 1273.75 4659 2,817,500 2.26% 1.49% Fresh Long
10 Jan, 2022 1276.9 1281.55 1254 1257.6 2135 2,981,500 -1.27% 5.82% Fresh Short
11 Jan, 2022 1250.7 1259.9 1240.1 1246.35 1837 3,009,000 -0.89% 0.92%
12 Jan, 2022 1251.3 1277.95 1243.55 1273.2 3395 3,258,500 2.15% 8.29% Fresh Long
13 Jan, 2022 1274.4 1282.9 1254.15 1265.35 2670 3,361,500 -0.62% 3.16%
14 Jan, 2022 1265.9 1321 1258.45 1307.55 7014 3,100,000 3.34% -9.21% Short Covering
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
780.00 1.15 0 500
500 0 120 1080.00 1.3 1.3 1.3 1.3 -500 8,00016
1,500 0 138.2 1100.00 1.7 2.6 1.3 2.05 -3,000 130,00086.67
1120.00 1.4 2.55 1.4 2 -1,000 51,000
1140.00 2.15 3.2 1.65 2.5 -36,500 30,000
2,000 0 91.2 1160.00 4.2 4.2 2.1 2.75 -33,000 105,00052.5
3,000 0 109.9 109.9 100 100 1180.00 5.9 6.55 2.75 3.4 -59,000 72,50024.17
50,500 -23,500 73 120.4 38.95 111.45 1200.00 8.35 9.5 3.45 4.5 10,000 171,0003.39
43,000 -10,500 66.45 102 66.45 91.15 1220.00 9.9 10.65 4.6 5.8 -113,000 78,5001.83
100,000 -48,500 44.95 85.9 42.35 75.1 1240.00 17.05 20.4 6.3 7.95 -25,500 97,0000.97
144,500 -267,000 34.55 69.95 30 58.35 1260.00 29 32.3 9.35 11.15 42,500 135,0000.93
227,500 -207,000 27.75 54.65 22 44.3 1280.00 38.4 38.4 14 16.35 61,000 125,5000.55
485,500 -115,000 17.95 41.9 15.95 31.55 1300.00 51 51 20.7 23.85 139,500 145,5000.3
279,500 47,000 12.15 30.7 9.85 21.95 1320.00 65.2 65.2 29.55 34.35 122,000 124,0000.44
280,500 -54,000 8.5 21.8 7.1 14.3 1340.00 47.15 48 41 46.5 66,500 68,5000.24
153,000 69,500 6.35 15 5.55 9.9 1360.00 65.75 65.75 65.75 65.75 0 1,0000.01
133,500 32,000 4.2 10.5 3.9 7.1 1380.00no data
173,000 33,500 3.5 7.65 3 5.4 1400.00no data
19,500 18,500 3.95 5.4 3.25 4.1 1420.00no data
16,000 6,000 3.15 3.7 1.75 3.1 1440.00no data
22,000 2,000 0.95 3 0.95 2 1460.00no data
35,500 25,000 1 1.8 1 1.4 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
780.00 1.15 0 500
500 0 120 1080.00 3 0 8,50017
1,500 0 138.2 1100.00 2 2.95 1.7 1.95 -7,500 133,00088.67
1120.00 2.55 3 2.55 3 -500 52,000
1140.00 2.95 5.6 2.55 3.2 -6,000 66,500
2,000 0 91.2 1160.00 3.9 6.3 3 4.55 -9,000 138,00069
3,000 0 90.8 90.8 90.8 90.8 1180.00 5.7 8.3 4.15 6.1 -12,000 131,50043.83
74,000 -3,000 82 83.8 68.1 73.6 1200.00 8.15 11.85 5.75 8.85 -1,500 161,0002.18
53,500 -1,000 66.85 68 52.9 59 1220.00 11.5 16.05 8.8 13.4 33,000 191,5003.58
148,500 5,000 44.15 56 39.2 44.9 1240.00 16.15 24.4 14.05 19.25 13,500 122,5000.82
411,500 26,000 37.5 44 29.65 34.9 1260.00 24.8 35 21.85 29.1 14,500 92,5000.22
434,500 113,000 32.4 34 22 26.05 1280.00 35 45.25 30.9 40.35 12,000 64,5000.15
600,500 41,000 25 25.7 15.95 18.6 1300.00 50 56.3 49 49 -1,500 6,0000.01
232,500 103,000 18.05 18.7 11.35 12.55 1320.00 74.8 74.8 74.8 74.8 0 2,0000.01
334,500 35,500 12.35 13.4 7.8 8.6 1340.00 78.1 78.1 78.1 78.1 0 2,0000.01
83,500 -11,000 19 19 5.6 6.25 1360.00 94.65 94.65 94.65 94.65 500 1,0000.01
101,500 500 6.3 7.55 4 4.6 1380.00no data
139,500 26,000 4.95 5.75 3.1 3.45 1400.00no data
1,000 500 3.5 3.5 3.5 3.5 1420.00no data
10,000 1,000 3.8 3.8 1.5 1.5 1440.00no data
20,000 20,000 1 1.2 1 1.2 1460.00no data
10,500 0 1 1 0.3 0.3 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
780.00 1.15 0 500
500 0 120 1080.00 3 0 8,50017
1,500 0 138.2 1100.00 3 3.5 1.75 2 21,500 140,50093.67
1120.00 3.6 3.6 2.2 2.6 500 52,500
1140.00 4.35 5 2.5 2.95 9,000 72,500
2,000 0 91.2 91.2 91.2 91.2 1160.00 6.1 6.9 3.25 4.15 -42,000 147,00073.5
3,000 0 81.55 92.25 72.35 92.25 1180.00 10.6 10.6 4.75 5.55 20,000 143,50047.83
77,000 10,500 64 86.65 60.15 82.1 1200.00 13 15 7 7.9 23,000 162,5002.11
54,500 -1,000 48.45 68.65 48.45 65.8 1220.00 18.25 21.8 10.25 11.9 74,000 158,5002.91
143,500 -33,000 38.85 55 36.05 52.05 1240.00 27.05 31.3 17 18.2 -4,500 109,0000.76
385,500 -180,000 29.25 43.3 27.8 40.75 1260.00 36.75 43.1 25 26.85 -9,500 78,0000.2
321,500 -34,000 22.75 33.5 20.45 31.1 1280.00 50 54.95 35.5 37.35 8,000 52,5000.16
559,500 26,000 15.55 24.8 14.5 23.05 1300.00 65.85 65.85 48.4 50.2 500 7,5000.01
129,500 500 11.95 17.6 10 16.25 1320.00 80.05 80.05 80.05 80.05 500 2,0000.02
299,000 20,000 8.5 12.6 7 11.6 1340.00 96.6 96.6 94.3 94.3 1,000 2,0000.01
94,500 16,000 6.7 9.2 5 8.5 1360.00 106.05 0 5000.01
101,000 -5,500 4.9 6.5 3.7 6.15 1380.00no data
113,500 -24,000 4 5 3.05 4.55 1400.00no data
500 0 3 1420.00no data
9,000 9,000 2 3.8 1.75 3.8 1440.00no data
10,500 500 1 1 1 1 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
780.00 1.15 0 500
500 0 120 1080.00 3 0 8,50017
1,500 0 138.2 1100.00 3.45 4.35 2.1 2.8 -2,500 119,00079.33
1120.00 3.95 4.4 2.85 3.55 6,500 52,000
1140.00 6 7.4 4 5 16,000 63,500
2,000 1,000 92.35 92.35 92.35 92.35 1160.00 8.45 10.2 5.7 7.15 61,000 189,00094.5
3,000 0 77.25 77.25 74.4 74.4 1180.00 10.7 14 8.7 10.6 29,500 123,50041.17
66,500 0 61.6 66 59.9 61.6 1200.00 14.65 18.8 12.95 14.95 -19,500 139,5002.1
55,500 1,500 50.55 52.35 46.5 47.05 1220.00 21.1 25.4 19 22.25 500 84,5001.52
176,500 17,500 42.55 45.8 35 37.25 1240.00 28.25 34.75 26.95 31.3 -17,000 113,5000.64
565,500 109,500 35.05 36.45 27 28.8 1260.00 38 46.5 36.8 41.95 9,000 87,5000.15
355,500 32,000 26.25 27.05 20 21.2 1280.00 53.6 57.55 53.6 55.05 500 44,5000.13
533,500 -27,500 29 29 14.35 15.4 1300.00 64.95 66 64.95 66 -1,000 7,0000.01
129,000 -11,500 13.8 14.45 10.05 11.05 1320.00 87.4 87.45 87.4 87.45 1,000 1,5000.01
279,000 134,000 10.5 10.5 7.35 7.85 1340.00 103.95 104 103.95 104 1,000 1,0000
78,500 -2,500 6.5 7.6 5.05 5.85 1360.00 106.05 0 5000.01
106,500 -9,000 4.85 5.45 3.65 4.35 1380.00no data
137,500 5,000 4.3 4.3 3 3.55 1400.00no data
500 0 3 1420.00no data
10,000 500 1 2 1 1 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
780.00 1.15 0 500
500 0 120 1080.00 3 0 8,50017
1,500 0 138.2 1100.00 1.9 3.65 1.9 3.3 -5,500 121,50081
1120.00 3.05 3.05 3.05 3.05 500 45,500
1140.00 3 6.05 2.75 5.45 4,000 47,500
1,000 0 108.6 108.6 108.6 108.6 1160.00 4.95 8 3.75 7.05 8,000 128,000128
3,000 1,000 91 94 90.95 94 1180.00 7.45 11.1 5.95 10.4 14,000 94,00031.33
66,500 500 84.35 85 70.9 71.75 1200.00 10 14.8 8.2 13.85 25,500 159,0002.39
54,000 500 71.05 71.05 56.45 56.45 1220.00 14 20 12.25 19.15 18,500 84,0001.56
159,000 16,500 55 61 43.7 44.95 1240.00 22.85 28.35 18.7 27.15 25,500 130,5000.82
456,000 187,500 45.5 48 34 35.55 1260.00 31.95 39.65 26.6 37.15 30,000 78,5000.17
323,500 131,500 34.8 39.9 25.7 26.6 1280.00 42.35 50 36.6 49.3 14,500 44,0000.14
561,000 167,500 27 30.75 18.85 19.65 1300.00 48.3 60 48.3 60 2,500 8,0000.01
140,500 11,000 20 22.25 13.8 14.25 1320.00 116.3 0 5000
145,000 7,000 15.55 16.5 10 10.4 1340.00no data
81,000 22,000 11.4 12.55 7.25 7.55 1360.00 106.05 0 5000.01
115,500 6,500 9.1 9.15 5.2 5.55 1380.00no data
132,500 16,000 7.35 7.35 3.85 4.3 1400.00no data
500 500 3 3 3 3 1420.00no data
9,500 9,000 1 1 1 1 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
780.00 1.15 1.15 1.15 1.15 500 500
500 0 120 1080.00 3 0 8,50017
1,500 0 138.2 1100.00 3.2 3.2 2.2 2.65 13,000 127,00084.67
1120.00 4.1 4.1 2.2 2.85 2,500 45,000
1140.00 5.05 5.65 2.6 3.65 4,000 43,500
1,000 1,000 102.45 114.35 102.4 114.35 1160.00 6.95 7.6 3.3 5.05 12,000 120,000120
2,000 0 69.1 1180.00 10 10.3 5.05 7.35 31,000 80,00040
66,000 -28,000 68 93.85 64.95 85.25 1200.00 15.05 15.8 7.4 10.45 54,000 133,5002.02
53,500 -4,500 50.5 76.3 50.5 68.95 1220.00 17.95 23 11.4 14.9 26,000 65,5001.22
142,500 -194,000 37.05 62.65 37 55.15 1240.00 29.05 31.55 16.85 21.35 52,500 105,0000.74
268,500 110,500 28.25 50.05 28.25 44.8 1260.00 39.6 39.6 24.3 30.2 40,000 48,5000.18
192,000 122,500 25.15 39.5 21.05 34.8 1280.00 48.75 48.95 33.5 40.3 27,500 29,5000.15
393,500 277,500 14.05 30.5 14.05 26.65 1300.00 53.55 60 45.45 52.45 2,000 5,5000.01
129,500 58,500 12.1 22.45 11.5 19.55 1320.00 116.3 0 5000
138,000 68,000 7.95 16.55 7.3 14.25 1340.00no data
59,000 31,000 5.4 12.2 5.2 10.45 1360.00 106.05 0 5000.01
109,000 23,000 5.2 9 3.95 7.75 1380.00no data
116,500 35,000 2.85 6.85 2.85 5.8 1400.00no data
500 500 1 1 1 1 1500.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
500 0 120 1080.00 3 3 3 3 500 8,50017
1,500 0 138.2 1100.00 4.8 9.5 3 3.2 5,500 114,00076
1120.00 4.9 6.2 3.65 4.1 5,000 42,500
1140.00 6.8 8.9 5 5.7 9,000 39,500
1160.00 9 12.5 6.95 7.85 14,500 108,000
2,000 0 69.1 1180.00 13.9 17.05 10.4 11.4 2,000 49,00024.5
94,000 -5,500 57.9 63 56.75 61.9 1200.00 16.55 23.65 14.5 16.3 -10,500 79,5000.85
58,000 -3,500 44.9 50 39.05 48.7 1220.00 26.65 32.25 21 23.1 12,000 39,5000.68
336,500 -5,500 34 41.5 29.75 37.85 1240.00 33.3 43.3 29.2 31.85 10,000 52,5000.16
158,000 3,500 25.35 32 22 28.3 1260.00 47 50.5 43.95 43.95 -500 8,5000.05
69,500 7,000 16.05 23.5 15.8 20.8 1280.00 62 62 62 62 0 2,0000.03
116,000 -500 11.95 17 11.3 14.95 1300.00 76.2 77.65 70 70 500 3,5000.03
71,000 4,500 8.95 11.9 8.2 10.4 1320.00 116.3 0 5000.01
70,000 0 5.75 8.3 5.35 7.45 1340.00no data
28,000 -1,500 3.55 5.8 3.55 5.35 1360.00 106.05 0 5000.02
86,000 0 3.15 4 3.1 3.8 1380.00no data
81,500 -1,500 1.75 2.95 1.75 2.8 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
500 0 120 1080.00 2.25 0 8,00016
1,500 0 138.2 1100.00 3.35 4 2.85 3 -19,500 108,50072.33
1120.00 4.2 4.75 3.85 4.05 -3,500 37,500
1140.00 6.5 7.4 5.45 5.75 -4,000 30,500
1160.00 8.2 10 7.55 8 0 93,500
2,000 0 69.1 1180.00 13.3 13.9 10.8 11.3 1,500 47,00023.5
99,500 -1,000 68 68 59.5 64.05 1200.00 16.15 20.65 15.5 16.15 -7,500 90,0000.9
61,500 -10,000 54.55 54.55 45.05 50.35 1220.00 22.9 28.25 21.8 23.15 -6,000 27,5000.45
342,000 -94,000 38 43 34.5 39 1240.00 37 38 30 31.25 3,000 42,5000.12
154,500 -57,000 29.85 32 26 29.5 1260.00 41.45 48.15 40.15 41.65 0 9,0000.06
62,500 -11,000 20.15 23.45 18.85 21.35 1280.00 58 58 55 55 1,000 2,0000.03
116,500 -5,500 16.5 17.2 13.85 15.3 1300.00 68.75 69.95 68.75 69.95 1,000 3,0000.03
66,500 -3,000 11.8 11.8 9.3 10.55 1320.00 116.3 0 5000.01
70,000 5,500 7.7 7.9 6.5 7.25 1340.00no data
29,500 6,000 4.8 5.35 4.4 4.95 1360.00 106.05 106.05 106.05 106.05 500 5000.02
86,000 -4,500 3.5 3.75 3.1 3.4 1380.00no data
83,000 -10,500 2.7 2.75 2.25 2.5 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
500 0 120 1080.00 4 4 2.25 2.25 -18,500 8,00016
1,500 0 138.2 1100.00 4.55 5.25 3.15 3.55 500 128,00085.33
1120.00 6.15 6.15 4.35 4.8 16,500 41,000
1140.00 8.3 10 5.85 6.55 12,000 34,500
1160.00 11.85 13.6 8.15 8.8 23,000 93,500
2,000 500 69.1 69.1 69.1 69.1 1180.00 17.55 18.65 11.7 12.55 -1,000 45,50022.75
100,500 -7,500 58.5 67.05 50.05 62.15 1200.00 22.6 25.5 16.4 17.65 -8,500 97,5000.97
71,500 -22,500 44.35 54 38.85 49.75 1220.00 31.25 34.6 23 25.05 4,000 33,5000.47
436,000 -64,500 39.7 42.8 30 38.9 1240.00 40.2 44.6 31.3 34 2,000 39,5000.09
211,500 28,000 27.95 32.95 22.05 29.6 1260.00 50.4 50.4 43.3 45.3 7,500 9,0000.04
73,500 9,000 20 24.4 16 21.8 1280.00 54.6 56.55 54.6 56.55 1,000 1,0000.01
122,000 12,500 14.6 17.95 11.45 15.6 1300.00 77.05 77.05 72 72 1,000 2,0000.02
69,500 16,500 8.1 12.75 8.1 10.95 1320.00 116.3 0 5000.01
64,500 31,500 8.75 9.1 5.9 7.65 1340.00no data
23,500 12,000 5.65 6.55 5.15 5.55 1360.00no data
90,500 36,000 3.85 4.55 3.05 3.8 1380.00no data
93,500 13,500 3.75 3.75 2.25 2.7 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
500 0 120 1080.00 4.2 4.5 3 3 1,000 26,50053
1,500 500 138.2 138.2 138.2 138.2 1100.00 6.45 6.5 4.2 4.55 -10,000 127,50085
1120.00 6.75 6.8 5.6 6.15 -3,000 24,500
1140.00 8.55 9.1 7.75 8.5 4,500 22,500
1160.00 12.65 14.55 10.2 11.75 4,500 70,500
1,500 1,000 71.2 71.2 71.2 71.2 1180.00 18.75 18.75 14.6 16.4 4,500 46,50031
108,000 -4,000 59.95 60 53 56.65 1200.00 25.5 26.5 19.65 22.5 -4,500 106,0000.98
94,000 -22,500 45.8 48.45 42.1 45.05 1220.00 29.4 35.15 27.5 30.35 -1,000 29,5000.31
500,500 -45,000 35.15 38 33 35.1 1240.00 39.25 45.85 36.9 41.1 2,000 37,5000.07
183,500 15,000 28.2 29.5 25.1 26.35 1260.00 56.6 56.6 56.6 56.6 500 1,5000.01
64,500 14,000 21.7 22.6 19 19.5 1280.00no data
109,500 -5,000 16.95 16.95 13.8 14.2 1300.00 81 81 75.6 75.6 500 1,0000.01
53,000 5,000 11 12.25 10.1 10.25 1320.00 116.3 0 5000.01
33,000 500 9.4 10.1 7.45 7.7 1340.00no data
11,500 9,500 7 7 5.55 5.65 1360.00no data
54,500 42,000 6.2 6.6 4 4.2 1380.00no data
80,000 17,000 4.5 5.4 3.1 3.25 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 473 720.00no data
500 0 120 1080.00 4.1 5.3 4.1 5 2,000 25,50051
1,000 0 99.05 1100.00 6.45 7.65 4.1 7.25 104,500 137,500137.5
1120.00 8.85 9.85 7.65 9.3 27,500 27,500
1140.00 11.5 13.05 8.5 12.2 17,500 18,000
1160.00 18 18 12 16.1 46,500 66,000
500 500 72.45 72.45 72.45 72.45 1180.00 25.3 25.3 17.3 22.1 41,000 42,00084
112,000 -9,500 47.45 62.85 43 53.25 1200.00 35.75 35.9 23.5 28.8 76,000 110,5000.99
116,500 86,000 35 51.55 35 42.5 1220.00 39.25 40.5 32.05 37.8 30,500 30,5000.26
545,500 541,000 30.5 48.35 30.5 33.75 1240.00 47.25 52.15 42.05 49.45 35,000 35,5000.07
168,500 134,500 19.75 33.7 19.75 25.45 1260.00 61.75 61.75 56.15 56.15 0 1,0000.01
50,500 49,500 21.9 26 18.1 19.85 1280.00no data
114,500 43,500 10.95 20 10.95 15.05 1300.00 89.85 0 5000
48,000 16,000 12.75 15.1 10.15 11.35 1320.00 116.3 0 5000.01
32,500 28,500 5.95 11.5 5.95 8.8 1340.00no data
2,000 2,000 8 8 5.7 6.7 1360.00no data
12,500 12,500 5 5.65 4.7 5.55 1380.00no data
63,000 59,500 3 5.15 3 4.4 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 473 473 473 473 720.00no data
500 500 120 120 120 120 1080.00 9.1 9.1 3.65 3.65 1,000 23,50047
1,000 500 99.05 99.05 99.05 99.05 1100.00 7.5 9.9 7 8.15 12,500 33,00033
1140.00 16 16 16 16 500 500
1160.00 20 23.9 17.65 21 4,000 19,500
1180.00 28 28 25 25 1,000 1,000
121,500 19,000 39.1 46.35 37 39.95 1200.00 37.85 41 31.9 37.75 3,500 34,5000.28
30,500 -1,000 29.9 36.45 28 31.25 1220.00no data
4,500 4,500 23 30 22 22.5 1240.00 59.25 59.25 59.25 59.25 0 5000.11
34,000 17,500 17.55 21.2 15.15 17.55 1260.00 75 0 1,0000.03
1,000 1,000 15 15 15 15 1280.00no data
71,000 11,500 9.9 12.05 8.55 9.75 1300.00 89.85 89.85 89.85 89.85 500 5000.01
32,000 500 6.8 6.8 6.8 6.8 1320.00 116.3 116.3 116.3 116.3 500 5000.02
4,000 1,000 5.25 6 5 5.7 1340.00no data
3,500 3,000 1.4 2.5 1.4 2.1 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1080.00 8 8.45 8 8.05 22,500 22,500
500 0 110 1100.00 8 11.9 7.4 8.4 2,500 20,50041
1160.00 21 27 21 22.4 2,500 15,500
102,500 28,000 50 50.05 32.05 39.15 1200.00 37.1 53.6 37 39.45 14,500 31,0000.3
31,500 21,500 36.95 37.45 25.05 29.9 1220.00no data
1240.00 65 0 500
16,500 13,500 22 22 15 17.8 1260.00 75 0 1,0000.06
59,500 9,000 14.05 14.05 8.7 10.1 1300.00no data
31,500 0 10.95 1320.00no data
3,000 -3,000 6 6 5 5 1340.00no data
500 0 3.95 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 110 1100.00 11 11 7.5 9 12,500 18,00036
1160.00 22 22 18 21 11,500 13,000
74,500 44,000 40.95 56.95 40.95 48.5 1200.00 38 42.4 34.9 41.35 11,500 16,5000.22
10,000 10,000 43.4 45.05 31.25 36.3 1220.00no data
1240.00 65 0 500
3,000 1,500 28.4 30.1 20.8 20.8 1260.00 75 0 1,0000.33
50,500 32,500 12 24.5 12 14 1300.00no data
31,500 31,500 5 10.95 4.5 10.95 1320.00no data
6,000 6,000 11.15 11.15 6.65 6.65 1340.00no data
500 500 3.95 3.95 3.95 3.95 1400.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 110 1100.00 16.55 16.55 11 11 2,500 5,50011
1160.00 25.8 0 1,500
30,500 22,000 40.1 45.95 37.4 39.9 1200.00 47.55 47.55 40 45 1,500 5,0000.16
1240.00 70 70 65 65 500 500
1,500 500 31.2 31.2 15.7 15.7 1260.00 75 75 75 75 1,000 1,0000.67
18,000 2,500 11 12.95 11 12 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 110 1100.00 12.3 14.5 12.3 12.5 1,500 3,0006
1160.00 20 25.8 20 25.8 1,000 1,500
8,500 5,000 40.3 43 37 40.15 1200.00 48.6 49.95 43.65 43.7 2,500 3,5000.41
1,000 1,000 20 20 20 20 1260.00no data
15,500 6,500 11.5 13.55 11 12.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 110 110 110 110 1100.00 9 9.3 9 9.3 1,000 1,5003
1160.00 20 20 20 20 500 500
3,500 2,000 45.15 46 45 45.35 1200.00 42.7 42.7 38.95 38.95 500 1,0000.29
9,000 5,500 16 16 13 15.35 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 10 0 500
1,500 1,000 39.25 39.35 39.25 39.35 1200.00 71 0 5000.33
3,500 2,500 13 13.5 11.95 12 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 10 10 10 10 0 500
500 0 36.7 1200.00 71 0 5001
1,000 1,000 12 13 12 13 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 22 22 22 0 500
500 0 36.7 36.7 36.7 36.7 1200.00 71 71 71 71 500 5001
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
500 0 45 1340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00 30 30 30 30 0 1,0002
500 500 45 45 45 45 1340.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00 59 0 1,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00 59 0 1,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00 25 59 16.4 59 1,000 1,0002
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
1240.00 35 35 35 35 1,000 1,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 0 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1100.00 22 22 22 22 500 500
500 0 49.9 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 49.9 49.9 49.9 49.9 1200.00no data