Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

Exchange : Series : Symbols : Expiry Month : Option Type :

Symbol ExpiryDate StrikePrice OptionType Open High Low L.T.P Volume Value Price Change % Change Change in OI % Change in OI
DRREDDY2017-02-232600.00PE0.050.050.050.05180090.000.000.00-2000-100.00
DRREDDY2017-02-232700.00PE0.350.800.050.10186001860.00-1.05-91.30-1200-3.03
DRREDDY2017-02-232750.00PE0.700.750.050.059400470.00-1.80-97.30-1200-5.22
DRREDDY2017-02-232800.00CE106.75106.75106.75106.7520021350.00106.75106.7500.00
DRREDDY2017-02-232800.00PE1.351.350.050.05486002430.00-3.00-98.36-19400-19.17
DRREDDY2017-02-232850.00CE58.3567.9535.0035.003800133000.00-23.00-39.66-3000-27.27
DRREDDY2017-02-232850.00PE3.553.850.050.05256001280.00-6.30-99.21-4400-4.94
DRREDDY2017-02-232900.00CE27.9028.900.050.256040015100.00-24.00-98.97-4400-12.87
DRREDDY2017-02-232900.00PE10.9515.001.3010.5066000693000.00-9.60-47.76-18000-36.89
DRREDDY2017-02-232950.00CE10.8011.950.050.05708003540.00-9.30-99.47-1600-1.75
DRREDDY2017-02-232950.00PE43.1064.0035.1561.006000366000.008.6516.52-3800-28.79
DRREDDY2017-02-233000.00CE3.506.950.050.1015240015240.00-3.85-97.47-26800-26.69
DRREDDY2017-02-233000.00PE84.45114.2084.45113.00152001717600.0015.8016.26-6600-19.64
DRREDDY2017-02-233050.00CE2.002.500.050.05250001250.00-1.95-97.50-600-1.69
DRREDDY2017-02-233050.00PE138.00138.00136.00136.001000136000.00136.00136.0098009800.00
DRREDDY2017-02-233100.00CE1.451.500.050.10676006760.00-1.70-94.44-10400-9.03
DRREDDY2017-02-233100.00PE194.00216.00185.00211.0076001603600.0023.0012.23-5600-40.00
DRREDDY2017-02-233150.00CE0.500.700.050.0519800990.00-1.65-97.06-8200-15.71
DRREDDY2017-02-233150.00PE238.00260.25234.00260.252400624600.00260.25260.2548004800.00
DRREDDY2017-02-233200.00CE0.300.500.050.10392003920.00-1.20-92.31-19000-18.03
DRREDDY2017-02-233200.00PE285.00292.95285.00292.95800234360.007.952.79-200-9.09
DRREDDY2017-02-233250.00CE0.050.300.050.3056001680.00-0.20-40.002000.83
DRREDDY2017-02-233250.00PE335.00335.00335.00335.0020067000.00335.00335.00800800.00
DRREDDY2017-02-233300.00CE0.300.300.050.10244002440.00-0.40-80.0036007.41
DRREDDY2017-02-233300.00PE388.00410.00388.00410.002200902000.00410.00410.0012001200.00
DRREDDY2017-02-233350.00CE0.100.100.050.052400120.00-0.50-90.91-7800-100.00
DRREDDY2017-02-233400.00CE0.050.100.050.0512000600.00-1.20-96.00-19400-100.00
DRREDDY2017-02-233400.00PE491.00491.00491.00491.0020098200.00491.00491.00400400.00
DRREDDY2017-02-233500.00CE0.750.750.050.0513000650.00-0.60-92.31-33400-100.00
DRREDDY2017-02-233500.00PE588.00588.75588.00588.7530001766250.00588.75588.7514001400.00
DRREDDY2017-03-302600.00PE14.0014.0014.0014.002002800.00-1.00-6.6700.00
DRREDDY2017-03-302700.00PE21.1024.4020.0024.406800165920.00-6.60-21.29440052.38
DRREDDY2017-03-302750.00PE30.0033.0029.9533.0080026400.00-6.95-17.4060020.00
DRREDDY2017-03-302800.00PE50.0552.0038.1552.0012400644800.00-1.45-2.71800040.00
DRREDDY2017-03-302850.00PE60.0066.0055.0065.005200338000.00-8.95-12.10300078.95
DRREDDY2017-03-302900.00CE114.40114.4089.0589.25186001660050.00-23.65-20.951080041.22
DRREDDY2017-03-302900.00PE81.7597.4077.0091.00172001565200.00-3.65-3.861260075.00
DRREDDY2017-03-302950.00CE84.0085.0072.0080.003400272000.00-10.00-11.11120014.63
DRREDDY2017-03-302950.00PE109.00123.90107.50123.901400173460.00-1.10-0.88120066.67
DRREDDY2017-03-303000.00CE78.9578.9554.1055.00640003520000.00-16.50-23.082300026.56
DRREDDY2017-03-303000.00PE150.00156.00131.40156.004400686400.0011.007.59380021.59
DRREDDY2017-03-303050.00CE54.8059.7040.0040.002800112000.00-15.00-27.272200183.33
DRREDDY2017-03-303050.00PE170.00170.00168.00170.00800136000.00170.00170.00600600.00
DRREDDY2017-03-303100.00CE47.3047.3030.1032.30442001427660.00-11.45-26.171680054.55
DRREDDY2017-03-303100.00PE201.00214.55201.00214.553200686560.00-0.45-0.213000187.50
DRREDDY2017-03-303150.00CE21.5521.6021.5521.604008640.0021.6021.6000.00
DRREDDY2017-03-303150.00PE247.00259.25247.00259.252200570350.00259.25259.25600600.00
DRREDDY2017-03-303200.00CE37.0037.0017.8019.4049800966120.00-6.35-24.662180058.60
DRREDDY2017-03-303200.00PE298.50310.00290.75310.002800868000.0015.855.39200027.03
DRREDDY2017-03-303250.00PE335.00335.00335.00335.0020067000.00335.00335.0000.00
DRREDDY2017-03-303300.00CE14.0515.0011.9015.00220033000.00-0.45-2.9114004.83
DRREDDY2017-03-303300.00PE380.00380.00380.00380.0020076000.00380.00380.0000.00
DRREDDY2017-03-303400.00PE468.95469.10468.95469.10400187640.00469.10469.1000.00
DRREDDY2017-03-303500.00PE568.00568.00568.00568.00200113600.00568.00568.0000.00
DRREDDY2017-03-303750.00PE810.00810.00810.00810.00600486000.00810.00810.00400400.00