Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9080.25 49.80 0.55%
NIFTY PHARMA arrow 10551.85 41.30 0.39%
NIFTY FMCG arrow 23342.20 -48.55 -0.21%
NIFTY AUTO arrow 9876.15 72.20 0.74%
NIFTY ENERGY arrow 11450.55 128.90 1.14%
NIFTY METAL arrow 3111.05 31.90 1.04%
NIFTY BANK arrow 20888.50 107.15 0.52%
NIFTY IT arrow 10849.65 66.35 0.62%
 

NSE ADVANCE : 1020

NSE DECLINE : 436

UNCHANGED : 67

NIFTY ADVANCE : 39

NIFTY DECLINE : 12

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
KOTAKBANK2017-03-30800.00CE69.0070.1065.0068.00536003644800.003.004.62-18400-20.54
KOTAKBANK2017-03-30810.00CE62.9062.9062.9062.9080050320.0010.9020.9600.00
KOTAKBANK2017-03-30820.00CE49.9052.0049.9052.002400124800.007.4016.59-800-1.28
KOTAKBANK2017-03-30830.00CE40.6043.9037.0042.404800203520.007.2520.63-2400-4.35
KOTAKBANK2017-03-30840.00CE30.6534.9025.5033.3015200506160.007.0526.86-4000-3.94
KOTAKBANK2017-03-30850.00CE20.9526.0019.0522.6038400867840.003.6018.95-800-0.91
KOTAKBANK2017-03-30860.00CE12.5018.6012.0015.352544003905040.002.6520.87-19200-10.76
KOTAKBANK2017-03-30870.00CE8.1513.358.0510.703192003415440.002.6032.10-24800-21.68
KOTAKBANK2017-03-30880.00CE5.508.155.005.952096001247120.000.8015.532240026.67
KOTAKBANK2017-03-30890.00CE1.554.501.553.3057600190080.00-0.05-1.492560080.00
KOTAKBANK2017-03-30900.00CE2.203.001.801.8095200171360.00-0.25-12.2064003.90
KOTAKBANK2017-04-27860.00CE27.0027.0027.0027.0080021600.00-0.70-2.5300.00
KOTAKBANK2017-04-27870.00CE19.8019.8019.8019.80240047520.0019.8019.8024002400.00
KOTAKBANK2017-04-27880.00CE18.8522.1517.0020.508800180400.003.3019.19-4000-22.73
KOTAKBANK2017-04-27900.00CE11.1013.6011.0012.0013600163200.000.252.13560077.78
KOTAKBANK2017-04-27920.00CE6.256.256.256.258005000.006.256.2500.00
KOTAKBANK2017-03-30750.00PE0.100.100.100.1080080.000.100.1080008000.00
KOTAKBANK2017-03-30780.00PE0.150.200.150.201600320.000.000.00-800-1.92
KOTAKBANK2017-03-30790.00PE0.200.200.200.203200640.000.200.208560085600.00
KOTAKBANK2017-03-30800.00PE0.250.500.150.2010000020000.00-0.25-55.56-29600-15.42
KOTAKBANK2017-03-30810.00PE0.350.350.250.30216006480.00-0.10-25.00-11200-14.29
KOTAKBANK2017-03-30820.00PE0.250.600.250.503440017200.00-0.10-16.67-9600-3.76
KOTAKBANK2017-03-30830.00PE0.401.000.401.003360033600.00-0.10-9.098000.47
KOTAKBANK2017-03-30840.00PE2.002.451.402.1569600149640.00-0.05-2.27-44000-18.46
KOTAKBANK2017-03-30850.00PE4.104.852.754.10161600662560.00-0.50-10.87-18400-12.50
KOTAKBANK2017-03-30860.00PE7.257.954.806.403152002017280.00-1.90-22.892160011.74
KOTAKBANK2017-03-30870.00PE11.0013.658.6013.0042400551200.00-0.25-1.8918400287.50
KOTAKBANK2017-03-30880.00PE14.5518.0014.5518.00160028800.00-2.00-10.0000.00
KOTAKBANK2017-04-27800.00PE3.003.003.003.008002400.003.003.0064006400.00
KOTAKBANK2017-04-27820.00PE6.256.254.904.90240011760.004.904.90800800.00
KOTAKBANK2017-04-27830.00PE5.755.755.755.758004600.00-0.50-8.0000.00
KOTAKBANK2017-04-27840.00PE9.009.009.009.008007200.00-1.50-14.2900.00
KOTAKBANK2017-04-27860.00PE15.5015.5015.5015.5080012400.00-2.00-11.4300.00
KOTAKBANK2017-04-27870.00PE23.3523.3518.5021.909600210240.0021.9021.9064006400.00
KOTAKBANK2017-04-27880.00PE26.5026.5026.2526.25160042000.0026.2526.25800800.00
KOTAKBANK2017-04-27890.00PE35.2035.2032.5033.506400214400.0033.5033.5040004000.00