Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
INFY2017-08-31880.00CE64.1564.9555.5563.00430002709000.0063.0063.004000040000.00
INFY2017-08-31900.00CE71.2071.2036.0050.002787000139350000.0050.0050.00519500519500.00
INFY2017-08-31920.00CE64.9064.9028.6038.003875000147250000.00-69.35-64.607745007376.19
INFY2017-08-31940.00CE50.7551.3022.0529.506714500198077744.00-52.75-64.13141700021800.00
INFY2017-08-31960.00CE45.0045.0016.3021.909125000199837504.00-43.50-66.5120935002848.30
INFY2017-08-31980.00CE33.0039.6512.2016.307529500122730848.00-32.25-66.431406500550.49
INFY2017-08-311000.00CE22.1030.009.0511.9014721000175179904.00-23.35-66.243488000278.93
INFY2017-08-311020.00CE21.0021.106.508.60604450051982700.00-16.55-65.8178550099.75
INFY2017-08-311040.00CE10.9515.004.706.35441800028054300.00-11.45-64.3343800052.17
INFY2017-08-311060.00CE9.7510.253.504.70345650016245550.00-8.10-63.2839900058.76
INFY2017-08-311080.00CE5.007.052.503.7012305004552850.00-5.10-57.95-18000-3.68
INFY2017-08-311100.00CE4.105.001.902.8020955005867400.00-3.65-56.5928900050.17
INFY2017-08-311120.00CE3.853.851.352.10366000768600.00-2.25-51.724500033.58
INFY2017-08-311140.00CE1.101.801.051.70166000282200.00-1.55-47.693150022.50
INFY2017-08-311160.00CE1.101.700.801.5590500140275.00-1.10-41.512150043.43
INFY2017-08-311180.00CE1.501.500.651.255650070625.00-0.75-37.501300037.68
INFY2017-08-311200.00CE0.351.200.351.05189500198975.00-0.70-40.007200048.48
INFY2017-08-311220.00CE0.501.000.501.001350013500.00-0.50-33.33300054.55
INFY2017-08-311240.00CE0.800.800.500.6535002275.00-0.45-40.912500166.67
INFY2017-08-311260.00CE0.700.700.700.70500350.000.700.70500500.00
INFY2017-08-311300.00CE0.350.600.300.603500021000.000.1533.3331500252.00
INFY2017-09-28840.00CE110.00110.00110.00110.0050055000.00110.00110.0000.00
INFY2017-09-28900.00CE74.8574.8555.0068.35505003451675.0068.3568.352800028000.00
INFY2017-09-28920.00CE60.0060.4550.0058.25320001864000.0058.2558.251650016500.00
INFY2017-09-28940.00CE55.0058.5038.8047.501250005937500.0047.5047.506100061000.00
INFY2017-09-28960.00CE55.0055.0032.1537.5032900012337500.0037.5037.50117500117500.00
INFY2017-09-28980.00CE38.0040.0026.2530.452990009104550.00-16.20-34.73840001400.00
INFY2017-09-281000.00CE28.7534.0521.5024.20126900030709800.00-25.10-50.91390000520.00
INFY2017-09-281020.00CE24.0024.1017.2020.001500003000000.00-18.00-47.3751500294.29
INFY2017-09-281040.00CE13.0019.0013.0015.702020003171400.00-14.65-48.274200086.60
INFY2017-09-281060.00CE10.0015.0010.0013.5049500668250.00-1.90-12.34265002650.00
INFY2017-09-281100.00CE7.009.106.808.00100500804000.008.008.006150061500.00
INFY2017-09-281200.00CE3.004.003.003.50600021000.003.503.5055005500.00
INFY2017-10-26980.00CE42.0042.0042.0042.0050021000.0042.0042.0000.00
INFY2017-10-261000.00CE43.2543.2528.0038.90360001400400.0038.9038.909400094000.00
INFY2017-10-261020.00CE24.9529.0024.9529.006000174000.0029.0029.0000.00
INFY2017-10-261040.00CE20.0028.0020.0028.00150042000.0028.0028.0000.00
INFY2017-10-261080.00CE15.5015.5015.5015.50450069750.0015.5015.5045004500.00
INFY2017-08-31720.00PE1.102.550.650.958650082175.000.950.952750027500.00
INFY2017-08-31740.00PE2.003.500.951.20136500163800.001.201.205300053000.00
INFY2017-08-31760.00PE1.005.001.001.65293000483450.001.651.658400084000.00
INFY2017-08-31780.00PE2.257.451.052.156015001293225.002.152.159750097500.00
INFY2017-08-31800.00PE3.0011.501.453.1519640006186600.003.153.15324000324000.00
INFY2017-08-31820.00PE2.9016.001.954.4513390005958550.004.454.45193000193000.00
INFY2017-08-31840.00PE2.0021.652.006.40346500022176000.005.851063.644915001512.31
INFY2017-08-31860.00PE2.4028.402.409.90470500046579500.009.301550.007405001702.30
INFY2017-08-31880.00PE3.9037.002.9015.20507950077208400.0014.301588.89464500731.50
INFY2017-08-31900.00PE4.0547.804.0521.5013890500298645760.0020.451947.621580000692.98
INFY2017-08-31920.00PE3.9060.403.9031.006395500198260496.0029.501966.67332500124.77
INFY2017-08-31940.00PE6.8073.054.8041.006515500267135504.0038.501540.0032400063.72
INFY2017-08-31960.00PE14.7586.7514.7555.004128000227040000.0050.551135.969750020.97
INFY2017-08-31980.00PE15.00103.9515.0068.001810000123080000.0060.10760.76-139000-17.25
INFY2017-08-311000.00PE17.90118.8517.0083.75109650091831872.0069.65493.97-33500-5.93
INFY2017-08-311020.00PE44.45136.0044.40101.1523900024174850.0077.60329.51-53500-22.34
INFY2017-08-311040.00PE68.05105.0068.05105.007000735000.0069.85198.7210004.26
INFY2017-08-311060.00PE100.00109.00100.00108.004500486000.0058.00116.00200017.39
INFY2017-08-311080.00PE95.7595.7595.7595.7550047875.0030.7547.3100.00
INFY2017-09-28800.00PE12.0015.509.809.8010500102900.009.809.8055005500.00
INFY2017-09-28820.00PE15.0015.0015.0015.00100015000.0015.0015.0000.00
INFY2017-09-28840.00PE20.0020.3018.0018.156000108900.0018.1518.1525002500.00
INFY2017-09-28860.00PE24.5024.5024.5024.5050012250.0024.5024.5000.00
INFY2017-09-28880.00PE20.0051.7019.5032.15780002507700.0032.1532.154200042000.00
INFY2017-09-28900.00PE10.9061.0010.9036.252675009696875.0036.2536.259000090000.00
INFY2017-09-28920.00PE16.0016.0016.0016.005008000.0016.0016.00500500.00
INFY2017-09-28940.00PE33.3556.0033.3556.007000392000.0056.0056.0000.00
INFY2017-09-28960.00PE41.7041.7041.7041.7050020850.0041.7041.7000.00
INFY2017-09-28980.00PE40.2040.2040.2040.2050020100.0023.70143.6400.00
INFY2017-09-281000.00PE53.25125.0053.2591.00290002639000.0067.20282.351250050.00
INFY2017-09-281020.00PE66.5075.4566.5075.455500414975.0044.45143.3900.00
INFY2017-09-281100.00PE100.00100.00100.00100.0050050000.00100.00100.0000.00