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
INFY2017-06-29860.00PE0.500.750.500.75130009750.00-0.10-11.76-4000-13.56
INFY2017-06-29880.00PE0.751.200.751.158050092575.00-0.25-17.86-30000-6.11
INFY2017-06-29900.00PE1.752.351.351.85450500833425.00-0.60-24.494750010.28
INFY2017-06-29920.00CE30.5533.3026.0028.9023500679150.001.505.47-1000-5.26
INFY2017-06-29920.00PE4.855.503.254.404840002129600.00-1.05-19.27180005.45
INFY2017-06-29940.00CE17.0020.4513.8516.0067850010856000.001.107.38-9500-1.56
INFY2017-06-29940.00PE11.0513.208.2511.506185007112750.00-1.70-12.88-20000-3.44
INFY2017-06-29960.00CE7.8510.406.958.70129800011292600.000.9512.26710007.57
INFY2017-06-29960.00PE22.0026.5518.0523.501795004218250.00-2.35-9.09-1000-0.21
INFY2017-06-29980.00CE4.205.153.505.0011915005957500.001.0526.58-57500-3.72
INFY2017-06-29980.00PE38.5041.7033.2040.80275001122000.000.601.49-6000-5.85
INFY2017-06-291000.00CE1.702.701.652.658735002314775.000.6029.27245002.18
INFY2017-06-291000.00PE53.0060.0053.0057.503000172500.00-1.35-2.2900.00
INFY2017-06-291020.00CE0.951.700.951.60199000318400.000.5045.4550000.83
INFY2017-06-291040.00CE0.500.850.450.756900051750.000.057.1465002.45
INFY2017-06-291060.00CE0.300.400.250.4035001400.000.1560.00-500-0.44
INFY2017-06-291060.00PE115.00115.00115.00115.0050057500.00115.00115.0080008000.00
INFY2017-06-291080.00CE0.200.200.150.152000300.000.0550.00-500-0.48
INFY2017-06-291100.00CE0.150.200.150.202500500.000.000.00-1000-0.97
INFY2017-06-291140.00CE0.350.350.350.352000700.000.350.3530003000.00
INFY2017-06-291140.00PE192.55192.55191.25191.252000382500.00191.25191.2530003000.00
INFY2017-06-291200.00CE0.100.100.100.101000100.000.100.1000.00
INFY2017-06-291200.00PE258.45259.10258.45258.602000517200.00258.60258.6000.00
INFY2017-07-27860.00PE7.007.506.256.251450090625.00-0.45-6.72-7500-6.64
INFY2017-07-27880.00PE11.0011.009.9010.2516000164000.00-1.75-14.5835007.95
INFY2017-07-27900.00PE16.0517.0014.0016.00665001064000.00-0.15-0.9370003.72
INFY2017-07-27920.00PE22.2523.1020.0021.9530500669475.00-1.60-6.792350056.63
INFY2017-07-27940.00CE43.8043.8039.0039.8517500697375.000.050.13500055.56
INFY2017-07-27940.00PE31.1533.3028.4030.00475001425000.00-3.35-10.04700011.57
INFY2017-07-27960.00CE32.0533.2529.5030.45450001370250.001.204.10750032.61
INFY2017-07-27960.00PE41.3543.6039.2539.7015500615350.00-5.25-11.68800042.11
INFY2017-07-27980.00CE22.2025.9522.2025.0019000475000.003.4015.7415001.69
INFY2017-07-27980.00PE54.5056.0053.0053.00150079500.008.0017.78100020.00
INFY2017-07-271000.00CE17.1519.5516.4518.251070001952750.001.9011.622650019.63
INFY2017-07-271000.00PE70.0070.0065.0065.00100065000.005.008.335005.00
INFY2017-07-271020.00CE12.5513.9011.8513.00550071500.001.3011.1120003.85
INFY2017-07-271040.00CE10.0010.0010.0010.005005000.001.0011.1100.00
INFY2017-07-271060.00CE7.007.006.506.50300019500.000.508.33-22000-100.00
INFY2017-07-271080.00CE3.654.403.654.4015006600.004.404.4055005500.00
INFY2017-07-271100.00CE3.554.003.504.00250010000.000.9531.15200028.57
INFY2017-07-271140.00CE0.100.100.100.101000100.000.100.1000.00
INFY2017-07-271140.00PE183.00184.00183.00184.002000368000.00184.00184.0000.00
INFY2017-07-271200.00CE0.300.300.250.252000500.000.250.2520002000.00
INFY2017-07-271200.00PE250.00251.00250.00251.002000502000.00251.00251.0020002000.00
INFY2017-08-31900.00PE26.4526.4526.4526.4550013225.0026.4526.4525002500.00