Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

UNCHANGED : 0

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
HDFCBANK2017-06-291240.00PE1.501.501.501.50500750.001.501.5000.00
HDFCBANK2017-06-291260.00PE1.351.351.351.35500675.001.351.3500.00
HDFCBANK2017-06-291460.00PE0.500.500.500.50500250.000.500.5000.00
HDFCBANK2017-06-291500.00PE0.150.200.050.20110002200.000.0533.33-95000-100.00
HDFCBANK2017-06-291520.00CE165.00165.00165.00165.0050082500.00165.00165.0025002500.00
HDFCBANK2017-06-291520.00PE0.950.950.250.301500450.000.300.302950029500.00
HDFCBANK2017-06-291540.00CE141.00141.00140.00140.001000140000.00140.00140.002700027000.00
HDFCBANK2017-06-291540.00PE0.900.900.300.302500750.00-0.70-70.00-628500-100.00
HDFCBANK2017-06-291560.00CE122.00122.00110.00114.00100001140000.00114.00114.005750057500.00
HDFCBANK2017-06-291560.00PE0.951.050.450.901400012600.000.900.90126500126500.00
HDFCBANK2017-06-291580.00CE96.9596.9596.9596.95100096950.00-23.05-19.2100.00
HDFCBANK2017-06-291580.00PE0.901.200.801.003600036000.000.1517.65-14000-16.87
HDFCBANK2017-06-291600.00CE85.0085.0074.0074.506000447000.00-14.75-16.53-3500-3.43
HDFCBANK2017-06-291600.00PE1.101.801.001.50121500182250.000.4542.86-9000-4.38
HDFCBANK2017-06-291620.00CE57.0058.1555.0055.00150082500.00-13.55-19.77-76500-100.00
HDFCBANK2017-06-291620.00PE1.652.451.452.00146000292000.000.7053.853200019.22
HDFCBANK2017-06-291640.00CE48.0052.0037.0037.159000334350.00-18.85-33.66-5500-7.64
HDFCBANK2017-06-291640.00PE3.604.401.703.80158500602300.002.00111.112750017.74
HDFCBANK2017-06-291660.00CE30.5534.9019.0024.002055004932000.00-10.45-30.331350012.00
HDFCBANK2017-06-291660.00PE3.909.503.708.054695003779475.004.15106.41-41500-20.15
HDFCBANK2017-06-291680.00CE16.0520.0010.2014.2572950010395375.00-4.90-25.59205000131.83
HDFCBANK2017-06-291680.00PE10.2020.258.7016.505445008984250.007.9091.86-60500-27.50
HDFCBANK2017-06-291700.00CE9.0511.206.058.608635007426100.00-1.45-14.4316700037.44
HDFCBANK2017-06-291700.00PE21.9035.0018.6530.801105003403400.0011.8562.53-10000-13.51
HDFCBANK2017-06-291720.00CE5.755.903.705.504820002651000.000.152.80-37500-12.06
HDFCBANK2017-06-291720.00PE48.0048.0048.0048.0050024000.0017.0054.8400.00
HDFCBANK2017-06-291740.00CE2.453.902.203.70242000895400.000.9534.55-38000-31.02
HDFCBANK2017-06-291740.00PE60.9560.9560.9560.9550030475.0020.9552.3800.00
HDFCBANK2017-06-291760.00CE1.352.351.152.05104500214225.000.6546.4357000108.57
HDFCBANK2017-06-291800.00CE0.600.600.050.50130006500.000.1542.8610000100.00
HDFCBANK2017-07-271500.00CE174.00174.00174.00174.0050087000.00174.00174.0020002000.00
HDFCBANK2017-07-271580.00CE101.40101.40101.40101.401000101400.00101.40101.4085008500.00
HDFCBANK2017-07-271600.00PE6.506.506.506.505003250.006.506.5015001500.00
HDFCBANK2017-07-271620.00PE10.0017.0010.0017.0010500178500.007.0070.008500850.00
HDFCBANK2017-07-271640.00PE19.4521.6016.9021.50350075250.007.4553.025002.44
HDFCBANK2017-07-271660.00CE47.0047.0042.0042.006500273000.00-6.20-12.865005.88
HDFCBANK2017-07-271660.00PE22.5531.6021.1528.9023500679150.008.6042.3625005.75
HDFCBANK2017-07-271680.00CE33.5035.0031.8533.5011000368500.00-6.95-17.18650044.83
HDFCBANK2017-07-271680.00PE30.3542.0530.3542.05785003300925.0013.3546.5253500107.00
HDFCBANK2017-07-271700.00CE27.5529.4523.0525.00950002375000.00-2.20-8.094650062.00
HDFCBANK2017-07-271700.00PE40.0054.4039.5054.4011000598400.0016.4043.1615002.88
HDFCBANK2017-07-271720.00CE20.8521.5517.3519.2042500816000.00-1.15-5.651900052.05
HDFCBANK2017-07-271740.00CE14.7014.7013.1013.10150019650.00-0.80-5.7650011.11
HDFCBANK2017-07-271740.00PE66.0066.0066.0066.0050033000.004.507.32-2000-100.00
HDFCBANK2017-07-271800.00CE4.509.004.004.00250010000.004.004.0000.00