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
05 Aug 2021 0.00 1042.60 1025.20 1029.00 0.00% 395278 0.00 0.00
04 Aug 2021 1042.80 1048.40 1028.15 1032.65 -0.26% 944451 9780.74 44.85
03 Aug 2021 1054.00 1061.75 1033.00 1035.35 -1.72% 1343934 13983.58 43.55
02 Aug 2021 1068.90 1079.85 1050.50 1053.50 -0.54% 1268790 13522.98 11.99
30 Jul 2021 1031.00 1065.00 1026.75 1059.20 2.71% 1246800 13134.60 37.88
29 Jul 2021 1022.00 1033.20 1019.05 1031.25 1.46% 574940 5910.60 40.90
28 Jul 2021 1020.00 1025.40 1009.00 1016.45 -0.35% 632463 6432.95 36.88
27 Jul 2021 1033.75 1048.00 1018.60 1020.05 -0.67% 876669 9069.02 49.59
26 Jul 2021 1040.25 1047.85 1025.10 1026.95 -1.76% 686849 7099.17 59.44
23 Jul 2021 1056.00 1056.00 1043.10 1045.40 -0.36% 432660 4536.79 26.61
22 Jul 2021 1037.00 1055.90 1026.00 1049.20 2.19% 922809 9663.63 18.79
20 Jul 2021 1039.05 1040.90 1004.65 1026.75 -1.18% 438676 4484.52 20.45
19 Jul 2021 1044.75 1053.00 1032.00 1039.05 -1.14% 827048 8612.69 46.36
16 Jul 2021 1044.00 1061.95 1038.00 1051.05 0.80% 1298053 13650.35 43.35
15 Jul 2021 1034.40 1048.75 1032.05 1042.70 1.17% 1116917 11649.51 41.48
14 Jul 2021 1039.95 1044.80 1027.00 1030.65 -0.28% 2198061 22786.14 62.82
13 Jul 2021 1026.00 1037.85 1016.90 1033.50 1.58% 1640918 16845.30 56.71
12 Jul 2021 1019.10 1028.00 1013.75 1017.40 0.20% 636041 6502.74 34.81
09 Jul 2021 1012.80 1018.55 1003.00 1015.40 0.37% 455681 4611.40 40.97
08 Jul 2021 1012.00 1024.80 1006.30 1011.70 0.62% 806471 8197.63 23.58
07 Jul 2021 1012.60 1016.65 1003.15 1005.50 -0.70% 779189 7845.72 56.91
06 Jul 2021 1016.40 1028.20 1009.75 1012.60 -0.20% 623245 6351.35 42.29
Date Open High Low Close Contract OI Change % OI Change(%) Remark
28 May, 2021 0 0 0 1005.75 0 0 0% NAN%
31 May, 2021 1020.5 1020.5 1020.5 1020.5 1 500 1.47% INF% Fresh Long
01 Jun, 2021 0 0 0 1020.5 0 500 0% 0%
02 Jun, 2021 1039.25 1039.25 1039.2 1039.25 3 1,000 1.84% 100% Fresh Long
03 Jun, 2021 1053.75 1109.85 1053.75 1109.85 3 2,000 6.79% 100% Fresh Long
04 Jun, 2021 1110.05 1110.05 1110 1110 2 3,000 0.01% 50%
07 Jun, 2021 1102 1102 1102 1102 1 3,000 -0.72% 0%
08 Jun, 2021 1100.4 1100.4 1080 1080 3 3,000 -2% 0%
09 Jun, 2021 1071 1071 1054.95 1055 6 3,500 -2.31% 16.67% Fresh Short
10 Jun, 2021 1058.65 1065 1058.65 1064.5 7 4,500 0.9% 28.57%
11 Jun, 2021 1059.65 1061 1050 1050 7 7,500 -1.36% 66.67% Fresh Short
14 Jun, 2021 1031.3 1050.85 1031.3 1050.55 29 14,000 0.05% 86.67%
15 Jun, 2021 1056.1 1073.35 1056.1 1067.15 18 15,000 1.58% 7.14% Fresh Long
16 Jun, 2021 1060.05 1062.05 1032 1033.8 51 26,000 -3.13% 73.33% Fresh Short
17 Jun, 2021 1024.35 1046 1022.8 1034.45 38 30,000 0.06% 15.38%
18 Jun, 2021 1029.75 1044 1010 1036 12 30,500 0.15% 1.67%
21 Jun, 2021 1015.5 1023.5 1015.5 1022 16 33,500 -1.35% 9.84% Fresh Short
22 Jun, 2021 1029.5 1031.3 1022.7 1024.05 28 42,000 0.2% 25.37%
23 Jun, 2021 1027.95 1046 1027.95 1032.75 101 54,000 0.85% 28.57%
24 Jun, 2021 1032.75 1035.7 1020 1022.3 50 61,000 -1.01% 12.96% Fresh Short
25 Jun, 2021 1035.75 1037.4 1027.65 1032.4 60 66,000 0.99% 8.2%
28 Jun, 2021 1039.1 1059 1038 1041.1 249 88,500 0.84% 34.09%
29 Jun, 2021 1042.15 1047.7 1027.35 1033.35 109 104,500 -0.74% 18.08%
30 Jun, 2021 1033.4 1035 1021.6 1027.25 75 117,000 -0.59% 11.96%
01 Jul, 2021 1024 1025.85 1016.95 1017.15 55 132,000 -0.98% 12.82%
02 Jul, 2021 1010 1018 1002.45 1017.3 53 138,000 0.01% 4.55%
05 Jul, 2021 1039.6 1039.6 1018 1019.4 71 147,500 0.21% 6.88%
06 Jul, 2021 1022 1031 1015 1016.5 106 152,500 -0.28% 3.39%
07 Jul, 2021 1016.4 1018.25 1008 1010.75 69 162,500 -0.57% 6.56%
08 Jul, 2021 1010.75 1028 1010.75 1014.1 147 166,500 0.33% 2.46%
09 Jul, 2021 1015 1017.75 1005 1016.75 51 167,500 0.26% 0.6%
12 Jul, 2021 1020 1027.7 1016.7 1019.3 94 176,000 0.25% 5.07%
13 Jul, 2021 1024 1040 1020 1038 205 182,000 1.83% 3.41% Fresh Long
14 Jul, 2021 1040.2 1045.9 1030 1030.45 215 202,000 -0.73% 10.99%
15 Jul, 2021 1032.7 1050.25 1032.7 1045.35 284 189,500 1.45% -7.06% Short Covering
16 Jul, 2021 1049.15 1063.85 1041.7 1054.7 309 226,000 0.89% 19.26%
19 Jul, 2021 1040.5 1053 1035 1040.75 324 288,500 -1.32% 27.65% Fresh Short
20 Jul, 2021 1040 1040 1006.6 1028.35 316 319,000 -1.19% 10.57% Fresh Short
22 Jul, 2021 1055.95 1055.95 1027.75 1049.95 799 377,500 2.1% 18.34% Fresh Long
23 Jul, 2021 1054.55 1054.55 1043.05 1046.6 622 457,000 -0.32% 21.06%
26 Jul, 2021 1045.05 1045.1 1026 1027.4 2819 1,406,500 -1.83% 207.77% Fresh Short
26 Jul, 2021 1045.05 1045.1 1026 1027.4 2819 1,406,500 0% 207.77%
27 Jul, 2021 1034.85 1047 1017.5 1019.25 3134 2,079,000 -0.79% 47.81%
28 Jul, 2021 1020.05 1023 1005.25 1012.95 3446 2,668,000 -0.62% 28.33%
29 Jul, 2021 1017.9 1029.2 1016.3 1027.1 2769 2,969,000 1.4% 11.28% Fresh Long
30 Jul, 2021 1024.6 1064.75 1023.15 1055.65 4895 3,129,500 2.78% 5.41% Fresh Long
02 Aug, 2021 1057.75 1079.05 1048 1052.7 7174 3,692,000 -0.28% 17.97%
03 Aug, 2021 1052.75 1058.5 1031.4 1035.25 7960 4,381,000 -1.66% 18.66% Fresh Short
04 Aug, 2021 1042.6 1046.95 1026.6 1031.85 4334 4,557,500 -0.33% 4.03%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 301 720.00no data
2,000 1,000 149 149 145.4 145.4 900.00 3 4.45 2.9 3.6 23,500 91,00045.5
920.00 5.2 6.2 4.8 5.4 30,000 30,000
500 0 104.3 940.00 8 9.25 6.55 7.85 125,500 142,000284
3,000 0 86 960.00 11 13.05 9.65 11.95 25,500 317,000105.67
1,500 0 78.4 980.00 15.15 18.85 14.6 17.2 32,000 156,500104.33
39,000 4,500 60.05 67.55 52 56.55 1000.00 21.75 26.5 21.1 24.2 20,500 227,5005.83
111,500 53,500 46.55 54.55 42 45.5 1020.00 31.05 35.5 28.5 33.05 12,000 166,5001.49
399,000 172,500 41.15 45.8 32.8 36.85 1040.00 40 47 38.8 44.15 -500 109,0000.27
550,000 89,000 33.1 36.95 25.65 29.1 1060.00 53.35 59.4 50 58.5 2,500 74,0000.13
479,500 78,000 26.45 29.8 20.05 23.05 1080.00 66 72.35 63.5 69.9 1,500 41,0000.09
975,000 15,000 21.15 23.65 15.65 18.1 1100.00 75.2 75.2 75.2 75.2 0 12,5000.01
298,500 15,000 16.9 18 12.15 13.9 1120.00no data
129,500 39,000 12 13.9 9 10.5 1140.00no data
205,000 40,500 9.05 10.35 6.7 7.85 1160.00no data
35,500 -15,500 8.5 8.5 5.4 6.35 1180.00no data
119,000 14,000 5.7 6.55 4.5 5.1 1200.00no data
24,500 500 3.5 4 3.1 3.35 1220.00no data
9,000 -500 3.1 3.1 2.95 3.05 1240.00no data
500 0 2 1260.00no data
17,500 2,500 2.5 2.5 1.5 2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 301 720.00no data
1,000 0 160 900.00 4 4 2.85 3.6 31,000 67,50067.5
500 500 104.3 104.3 104.3 104.3 940.00 8.5 8.5 7.25 8 16,500 16,50033
3,000 500 86 86 86 86 960.00 7.15 12.7 7.15 11.85 74,000 291,50097.17
1,500 500 77.85 78.4 77.85 78.4 980.00 11 17.8 11 16.8 47,000 124,50083
34,500 7,000 72 72 57.7 59.5 1000.00 17.5 25 16.1 23.3 55,000 207,0006
58,000 13,000 53.75 54.3 45.8 47.7 1020.00 21.7 33.7 21.7 31.55 8,000 154,5002.66
226,500 74,000 46.35 47 36.7 38.25 1040.00 31.45 44.45 29.5 41.95 29,500 109,5000.48
461,000 67,000 37.7 40 29.5 30.7 1060.00 42 57.3 42 54.35 13,000 71,5000.16
401,500 25,500 30.15 32.15 23.65 24.65 1080.00 55.6 65.5 55.6 64.35 10,000 39,5000.1
960,000 272,500 25.1 25.35 18.8 19.9 1100.00 73.85 86 73.85 82.55 1,000 12,5000.01
283,500 132,500 17.75 19.6 14.5 15.4 1120.00no data
90,500 23,000 14.25 15 11 11.8 1140.00no data
164,500 69,000 10.5 11.25 8.15 8.95 1160.00no data
51,000 3,500 8.7 8.7 6.5 6.75 1180.00no data
105,000 8,000 6.5 6.95 5 5.65 1200.00no data
24,000 12,500 5 5.65 4 4.45 1220.00no data
9,500 500 4 4 3.4 3.4 1240.00no data
500 0 2 1260.00no data
15,000 500 2.5 2.5 2.5 2.5 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 301 720.00no data
1,000 0 160 900.00 3.5 3.5 2.15 2.9 2,000 36,50036.5
2,500 0 108.5 960.00 6.85 9.65 5 8.65 23,000 217,50087
1,000 500 88.7 88.7 86.35 86.35 980.00 10.2 13.1 7.1 11.85 38,000 77,50077.5
27,500 1,500 67.65 89.75 67.65 70.5 1000.00 12.2 18.65 10.7 17.1 31,000 152,0005.53
45,000 11,500 60 74.3 53.25 56 1020.00 20.7 25.6 15.65 24 108,500 146,5003.26
152,500 10,500 46 62.1 42 45.6 1040.00 29.4 35.25 22.3 33.05 39,000 80,0000.52
394,000 16,500 40.95 51.1 32.7 36.7 1060.00 40 46.5 30.9 43.25 24,000 58,5000.15
376,000 227,500 30.95 42.2 25.4 29.3 1080.00 49.35 57.7 42.1 56.85 26,500 29,5000.08
687,500 406,500 22.95 34 19.5 23.05 1100.00 57.65 71.5 53.45 71.5 7,500 11,5000.02
151,000 118,000 17.05 26.85 14.65 17.7 1120.00no data
67,500 35,000 11.55 20.75 11.2 13.2 1140.00no data
95,500 59,500 10.4 16.15 8.5 9.85 1160.00no data
47,500 47,500 9.55 12.7 7 7.35 1180.00no data
97,000 31,000 5.25 9.55 4.8 5.7 1200.00no data
11,500 10,000 5.3 7.45 4.3 5.15 1220.00no data
9,000 9,000 4 4.5 3.4 3.55 1240.00no data
500 0 2 1260.00no data
14,500 14,500 2 2.5 1.85 2 1300.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 0 301 720.00no data
1,000 -500 160 160 160 160 900.00 3.75 3.8 2.2 3.05 12,000 34,50034.5
2,500 2,000 109 109 108.5 108.5 960.00 11.75 11.75 6 7 93,500 194,50077.8
500 500 90.8 90.8 84.35 84.35 980.00 16.15 19.6 8.95 10.15 28,500 39,50079
26,000 11,000 49.35 76.4 49.35 70.85 1000.00 24 24 12.95 14.85 23,000 121,0004.65
33,500 -14,500 38.7 63.35 36.75 58.65 1020.00 26 28 18.8 21.2 33,000 38,0001.13
142,000 2,500 29.95 50.35 28.25 45.4 1040.00 37.3 38.35 26.35 29.4 22,000 41,0000.29
377,500 305,000 21.55 40.55 20.95 36.05 1060.00 50 52.5 35.75 40.05 32,500 34,5000.09
148,500 120,000 15.7 32.05 15.5 28 1080.00 61.85 61.85 46.9 51.55 2,500 3,0000.02
281,000 190,500 11.9 24.55 10.9 21.5 1100.00 84 84 58.45 60.35 2,000 4,0000.01
33,000 26,000 11.5 18.95 11.5 16.15 1120.00no data
32,500 32,500 6 14.5 6 12.3 1140.00no data
36,000 36,000 10 10.5 8.6 9.3 1160.00no data
66,000 52,000 4.25 7.15 3 5.4 1200.00no data
1,500 1,500 4.45 5.1 4.45 5.1 1220.00no data
500 500 2 2 2 2 1260.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
500 500 301 301 301 301 720.00no data
1,500 0 155 900.00 7 7 3.75 4.35 4,500 22,50015
500 0 77.65 77.65 77.65 77.65 960.00 11.6 14 10.6 11.15 11,500 101,000202
980.00 17.5 17.5 16.4 16.8 5,000 11,000
15,000 1,000 47.55 51.5 46.4 50.85 1000.00 27.5 28 22 22.9 9,000 98,0006.53
48,000 15,500 33.5 41.3 33.5 39.1 1020.00 24.45 24.45 24.45 24.45 500 5,0000.1
139,500 73,000 28.95 32 25.1 29.9 1040.00 46.8 48 40.45 41.6 4,500 19,0000.14
72,500 5,500 20 23.5 19.05 22.6 1060.00 56.85 56.85 56.85 56.85 0 2,0000.03
28,500 7,500 17 18 14.15 16.55 1080.00 70 70 70 70 500 5000.02
90,500 23,000 15.95 16 10.5 12.35 1100.00 86.7 89.95 86.7 88 -1,000 2,0000.02
7,000 6,000 10 10 7.45 8.2 1120.00no data
14,000 3,500 4 4 3.45 3.75 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 6 6.7 5.5 5.85 5,500 18,00012
500 0 87.65 960.00 11.95 16.8 10.35 14.25 37,500 89,500179
980.00 19 20.5 19 20.2 3,000 6,000
14,000 4,000 43.55 47.3 41.95 45 1000.00 23.65 31.15 23.55 28.65 19,500 89,0006.36
32,500 25,500 32 41.45 31 33.45 1020.00 44.95 48.55 30.2 37.35 1,000 4,5000.14
66,500 15,000 24.75 29.05 22.4 25.95 1040.00 45.9 52.05 45.3 52.05 2,000 14,5000.22
67,000 9,000 19.45 23.2 17.05 19.85 1060.00 47.95 0 2,0000.03
21,000 8,500 14.5 16.8 13 13.75 1080.00no data
67,500 15,000 10.05 13 9.05 10.5 1100.00 90.6 98 89.15 98 3,000 3,0000.04
1,000 0 14.6 1120.00no data
10,500 4,500 4.45 4.45 3.85 4 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 2.85 4 2.85 4 1,000 12,5008.33
500 0 87.65 960.00 7 11 6.8 10.55 7,000 52,000104
980.00 15.6 15.6 15.6 15.6 1,000 3,000
10,000 2,500 55.6 60 43.05 44.6 1000.00 17.45 24.75 15.5 23.65 7,500 69,5006.95
7,000 6,000 42 42 32.6 34.55 1020.00 24 32 23.85 31 2,500 3,5000.5
51,500 26,000 33 39 25.95 26.5 1040.00 33 45 33 44.75 5,500 12,5000.24
58,000 16,000 24.2 30.45 19.25 20.3 1060.00 47.95 0 2,0000.03
12,500 6,000 17.5 22.05 14 14.55 1080.00no data
52,500 7,500 13.05 17.5 10 10.35 1100.00no data
1,000 0 14.6 1120.00no data
6,000 2,000 3.65 4.5 3.6 3.6 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 6 6 3.7 3.9 4,000 11,5007.67
500 -500 87.7 87.7 87.65 87.65 960.00 8.4 8.4 6.1 8 3,000 45,00090
980.00 13.45 17.75 13.4 15.6 500 2,000
7,500 5,500 54.2 54.2 48.5 50.05 1000.00 16 20.2 14.95 19.6 37,000 62,0008.27
1,000 1,000 44.4 44.4 44.4 44.4 1020.00 18.6 23.55 18.6 23.55 1,000 1,0001
25,500 16,000 42 42 28.6 30.15 1040.00 37.95 41 31.45 39.85 7,000 7,0000.27
42,000 21,500 30.1 32.5 21.5 23.15 1060.00 46.2 47.95 46.2 47.95 500 2,0000.05
6,500 4,000 26.2 27.4 16.25 17.5 1080.00no data
45,000 21,000 18.05 20.2 12.2 13.15 1100.00no data
1,000 1,000 19.35 19.35 14.05 14.6 1120.00no data
4,000 1,500 6.45 7 3 3 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 5 5 4 4 0 7,5005
1,000 0 97.95 960.00 7.95 9.5 5.15 6.55 500 42,00042
980.00 16 0 1,500
2,000 0 67 67 66.5 66.5 1000.00 20 20 13 14 7,000 25,00012.5
9,500 500 46.05 46.05 40 43.4 1040.00no data
20,500 6,500 40.6 40.6 32.05 33.9 1060.00 35.35 44.95 35.35 44.25 1,500 1,5000.07
2,500 1,000 33.5 33.5 26.6 27.2 1080.00no data
24,000 4,500 23.15 23.15 20 20.7 1100.00no data
2,500 0 8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 3 6 3 5 -1,500 7,5005
1,000 1,000 99.4 99.4 96.5 97.95 960.00 10.05 10.6 9.1 9.9 -500 41,50041.5
980.00 16 0 1,500
2,000 2,000 72.3 72.3 60 60 1000.00 23.2 23.95 18 20.8 6,500 18,0009
9,000 0 43.2 50 43.2 46.85 1040.00no data
14,000 10,500 28 43.05 25.4 35.95 1060.00no data
1,500 500 31.35 31.35 31 31 1080.00no data
19,500 9,500 23.25 27 12.15 23.1 1100.00no data
2,500 500 8 8 8 8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 4 5.95 4 5.95 0 9,0006
960.00 13 19.7 12.55 14 3,000 42,000
980.00 16 0 1,500
1000.00 22.45 35.55 19.4 23.4 3,500 11,500
9,000 1,000 34 35.05 26.6 34.35 1040.00no data
3,500 1,500 28.65 28.65 27.7 28 1060.00no data
1,000 0 30 1080.00no data
10,000 0 15 16 11.3 16 1100.00no data
2,000 500 6.25 6.25 6.25 6.25 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 0 155 900.00 7 0 9,0006
960.00 10.5 12 10.5 10.9 -1,000 39,000
980.00 16 0 1,500
1000.00 18 19.25 16.25 18.2 1,000 8,000
8,000 4,500 49.15 51.85 33.9 38 1040.00no data
2,000 0 46 1060.00no data
1,000 0 30 1080.00no data
10,000 500 24 24 19.05 19.05 1100.00no data
1,500 1,000 6.05 6.25 6.05 6.25 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,500 1,500 155 155 155 155 900.00 5.05 7 5.05 7 1,000 9,0006
960.00 11.2 12.25 10.5 10.5 -3,000 40,000
980.00 16 16 16 16 0 1,500
1000.00 20.75 20.75 13 14.1 1,500 7,000
3,500 -1,000 48.2 53.1 48.2 52.1 1040.00no data
2,000 1,500 45.4 46 45.4 46 1060.00no data
1,000 0 30 1080.00no data
9,500 2,000 24.05 29.9 24.05 29.9 1100.00no data
500 500 8 8 8 8 1200.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.85 5.85 5.05 5.05 -1,000 8,000
960.00 11.05 13.35 11.05 12.4 -4,500 43,000
980.00 16.5 16.5 16.5 16.5 0 1,500
1000.00 18.25 22.8 17.25 20.95 1,000 5,500
4,500 3,500 47.2 55.5 46.5 49.45 1040.00no data
500 0 48 1060.00no data
1,000 0 30.05 30.05 30 30 1080.00no data
7,500 500 25 29 23.95 24.35 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.1 6.1 6.1 6.1 500 9,000
960.00 14 14.5 13.55 13.55 0 47,500
980.00 22 0 1,500
1000.00 21.2 21.55 21.2 21.55 2,000 4,500
1,000 0 41.8 43.05 41.8 43.05 1040.00no data
500 0 48 1060.00no data
1,000 0 21.65 1080.00no data
7,000 500 22 22 19.95 19.95 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.05 0 8,500
960.00 14.6 14.6 12.5 14.5 -2,500 47,500
980.00 22 0 1,500
1000.00 25.05 25.05 20 21.05 -500 2,500
1,000 1,000 58.15 58.15 55.4 55.4 1040.00no data
500 0 48 1060.00no data
1,000 0 21.65 1080.00no data
6,500 1,000 24.8 25 24.8 25 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.05 0 8,500
960.00 17.25 17.25 15.65 16.2 -3,500 50,000
980.00 22 22 22 22 0 1,500
1000.00 29.15 34 29.15 34 1,500 3,000
500 0 48 1060.00no data
1,000 0 21.65 1080.00no data
5,500 1,000 18 19.8 18 19.75 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.05 6.05 6.05 6.05 0 8,500
960.00 22.35 22.35 17.65 17.65 -1,000 53,500
980.00 26 0 1,500
1000.00 49.5 49.5 49.5 49.5 500 1,500
500 0 48 1060.00no data
1,000 0 21.65 1080.00no data
4,500 500 20.4 20.45 20.4 20.45 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 5.95 6 5.95 6 1,000 8,500
960.00 18 21 18 20.5 -1,500 54,500
980.00 26 26 26 26 500 1,500
1000.00 45.85 0 1,000
500 0 48 1060.00no data
1,000 0 21.65 1080.00no data
4,000 2,000 17 20.45 17 20.45 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6.5 7.05 6.5 7 2,500 7,500
960.00 20 22.55 20 22.55 2,000 56,000
980.00 30 0 1,000
1000.00 45.85 0 1,000
500 0 48 1060.00no data
1,000 0 23.45 23.45 21.65 21.65 1080.00no data
2,000 500 17.15 17.15 16 16 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 6 6.5 6 6.5 0 5,000
960.00 17.2 19.75 17 19.75 -2,000 54,000
980.00 30 0 1,000
1000.00 45.75 45.85 45.75 45.85 1,000 1,000
500 0 48 1060.00no data
1,000 0 38 1080.00no data
1,500 1,000 15 16 15 16 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 5,000
960.00 18.05 18.5 18.05 18.35 -1,500 56,000
980.00 30 0 1,000
500 0 48 1060.00no data
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 0 5,000
960.00 23 25.05 20 20.9 -500 57,500
980.00 30 0 1,000
500 0 48 1060.00no data
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 8 8 8 8 500 5,000
960.00 21.95 22.3 21 21.5 2,500 58,000
980.00 30 30 30 30 500 1,000
500 500 48 48 48 48 1060.00no data
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7.05 7.05 7.05 7.05 0 4,500
960.00 22.2 22.95 21.05 21.55 -500 55,500
980.00 25 0 500
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 7 8.05 7 8.05 0 4,500
960.00 19.35 21.45 19.35 21.45 2,500 56,000
980.00 25 0 500
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10 0 4,500
960.00 20 21.55 17.6 20.7 500 53,500
980.00 25 25 25 25 0 500
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10 10 10 10 0 4,500
960.00 23 23 22.15 23 0 53,000
980.00 36 0 500
1,000 0 38 1080.00no data
500 0 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 19.95 0 4,500
960.00 26.95 0 53,000
980.00 36 0 500
1,000 0 38 1080.00no data
500 500 29.05 29.05 29.05 29.05 1100.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 19.95 0 4,500
960.00 23.45 26.95 23.3 26.95 2,500 53,000
980.00 36 0 500
1,000 0 38 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 19.95 0 4,500
960.00 24 24 24 24 -500 50,500
980.00 36 0 500
1,000 0 38 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 19.95 0 4,500
960.00 26 0 51,000
980.00 36 0 500
1,000 0 38 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 19.95 19.95 19.95 19.95 500 4,500
960.00 26 26 26 26 -1,000 51,000
980.00 36 0 500
1,000 1,000 38 38 38 38 1080.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10.05 0 4,000
960.00 26 27.2 22.55 25.95 5,500 52,000
980.00 36 0 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10.05 0 4,000
960.00 25 25 21.05 24.1 46,500 46,500
980.00 36 36 36 36 500 500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 10.05 10.05 10.05 10.05 500 4,000
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 13.95 14.95 13.95 14.95 1,000 3,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 13.95 13.95 13.75 13.75 1,000 2,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 12 12 12 12 500 1,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
900.00 17.25 17.25 10 14.95 1,000 1,000