Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9303.20 85.25 0.92%
NIFTY PHARMA arrow 10232.25 54.50 0.54%
NIFTY FMCG arrow 23803.55 458.90 1.97%
NIFTY AUTO arrow 10078.90 100.70 1.01%
NIFTY ENERGY arrow 12391.75 118.60 0.97%
NIFTY METAL arrow 2944.75 19.05 0.65%
NIFTY BANK arrow 22087.00 229.60 1.05%
NIFTY IT arrow 10084.00 25.65 0.26%
 

NSE ADVANCE : 831

NSE DECLINE : 640

UNCHANGED : 57

NIFTY ADVANCE : 38

NIFTY DECLINE : 12

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
RELCAPITAL2017-04-27440.00CE201.00201.00201.00201.001500301500.00201.00201.0015001500.00
RELCAPITAL2017-04-27460.00CE166.00166.00166.00166.001500249000.00166.00166.0030003000.00
RELCAPITAL2017-04-27480.00PE0.050.250.050.253000750.000.20400.00-1500-25.00
RELCAPITAL2017-04-27500.00CE134.50134.50131.00132.004500594000.00132.00132.0090009000.00
RELCAPITAL2017-04-27500.00PE0.050.500.050.502700013500.000.2066.67-15000-11.49
RELCAPITAL2017-04-27510.00PE0.050.050.050.05150075.000.000.0000.00
RELCAPITAL2017-04-27520.00CE113.25113.25113.25113.251500169875.00113.25113.251500015000.00
RELCAPITAL2017-04-27520.00PE0.200.300.100.15315004725.000.10200.00-27000-16.82
RELCAPITAL2017-04-27530.00PE0.050.150.050.153000450.000.150.1530003000.00
RELCAPITAL2017-04-27540.00CE88.4097.0088.4092.009000828000.0092.0092.001950019500.00
RELCAPITAL2017-04-27540.00PE0.200.200.150.20225004500.000.0533.33-19500-16.46
RELCAPITAL2017-04-27550.00PE0.250.300.250.2575001875.00-0.20-44.4400.00
RELCAPITAL2017-04-27560.00CE68.2080.1568.2072.0013500972000.0072.0072.001200012000.00
RELCAPITAL2017-04-27560.00PE0.250.450.150.3010050030150.00-0.25-45.45-51000-27.64
RELCAPITAL2017-04-27570.00PE0.600.600.200.35285009975.00-0.75-68.18-19500-39.39
RELCAPITAL2017-04-27580.00CE48.5560.0046.9552.00210001092000.0020.2063.52-10500-25.00
RELCAPITAL2017-04-27580.00PE1.001.000.250.2522350055875.00-1.05-80.77-48000-18.93
RELCAPITAL2017-04-27590.00CE45.0045.0045.0045.00150067500.0045.0045.0000.00
RELCAPITAL2017-04-27590.00PE1.253.800.400.4023100092400.00-3.75-90.36-54000-39.13
RELCAPITAL2017-04-27600.00CE29.5042.3014.1531.501605005055750.0011.4056.72-45000-23.81
RELCAPITAL2017-04-27600.00PE2.453.600.950.95964500916275.00-3.55-78.89-30000-8.37
RELCAPITAL2017-04-27610.00CE18.0032.5017.2521.00840001764000.007.8059.09-63000-36.84
RELCAPITAL2017-04-27610.00PE3.508.001.701.70453000770100.00-6.65-79.643000027.78
RELCAPITAL2017-04-27620.00CE12.2024.5012.0015.50131250020343750.006.5573.18-376500-36.01
RELCAPITAL2017-04-27620.00PE6.559.303.254.0516905006846525.00-7.15-63.843000012.99
RELCAPITAL2017-04-27630.00CE10.9517.208.009.55177150016917824.003.7564.66210005.26
RELCAPITAL2017-04-27630.00PE10.1512.106.008.106525005285250.00-11.40-58.46109500125.86
RELCAPITAL2017-04-27640.00CE5.3511.854.606.05560250033895124.002.2559.2154450075.47
RELCAPITAL2017-04-27640.00PE15.0018.2510.0015.751665002622375.00-14.30-47.5978000226.09
RELCAPITAL2017-04-27650.00CE3.358.353.203.5020220007077000.001.7094.447950035.57
RELCAPITAL2017-04-27650.00PE23.6023.6023.6023.60150035400.0023.6023.6015001500.00
RELCAPITAL2017-04-27660.00CE2.505.601.901.9515270002977650.000.2011.4318900050.60
RELCAPITAL2017-04-27670.00CE2.503.801.301.35490500662175.000.108.0070500204.35
RELCAPITAL2017-04-27680.00CE1.302.800.951.00744000744000.00-0.40-28.574050015.08
RELCAPITAL2017-04-27690.00CE1.602.000.700.704050028350.00-0.20-22.22-4500-16.67
RELCAPITAL2017-04-27700.00CE0.651.600.500.55481500264825.000.1022.2245001.23
RELCAPITAL2017-04-27700.00PE70.0070.0067.3567.353000202050.0067.3567.351350013500.00
RELCAPITAL2017-04-27710.00CE0.850.850.350.35210007350.000.350.352850028500.00
RELCAPITAL2017-04-27720.00CE0.200.700.200.25345008625.000.0525.0000.00
RELCAPITAL2017-05-25500.00CE135.50135.50132.20132.204500594900.00132.20132.2000.00
RELCAPITAL2017-05-25520.00CE119.70119.70119.70119.701500179550.00119.70119.7000.00
RELCAPITAL2017-05-25520.00PE1.501.501.501.5015002250.001.501.5030003000.00
RELCAPITAL2017-05-25540.00CE100.00100.0096.5596.559000868950.0096.5596.5575007500.00
RELCAPITAL2017-05-25550.00CE87.0087.0087.0087.001500130500.0087.0087.0000.00
RELCAPITAL2017-05-25560.00PE4.356.604.355.551200066600.005.555.551500015000.00
RELCAPITAL2017-05-25570.00CE70.0070.0070.0070.001500105000.0070.0070.0000.00
RELCAPITAL2017-05-25570.00PE5.808.005.806.70750050250.006.706.7060006000.00
RELCAPITAL2017-05-25580.00PE9.7510.008.859.1516500150975.00-1.20-11.596000100.00
RELCAPITAL2017-05-25590.00CE55.0055.0055.0055.00150082500.0055.0055.0000.00
RELCAPITAL2017-05-25590.00PE14.0014.0010.0011.5012000138000.0011.5011.502100021000.00
RELCAPITAL2017-05-25600.00CE44.0056.6544.0050.00255001275000.0014.0038.89900035.29
RELCAPITAL2017-05-25600.00PE13.5516.4512.0014.201215001725300.00-5.50-27.922850059.38
RELCAPITAL2017-05-25610.00CE43.9543.9543.9543.95150065925.0019.5580.1200.00
RELCAPITAL2017-05-25610.00PE17.0019.4015.3017.9031500563850.0017.9017.902700027000.00
RELCAPITAL2017-05-25620.00CE32.6542.4032.6536.75510001874250.0011.2544.1230007.69
RELCAPITAL2017-05-25620.00PE22.3023.5019.0521.801650003597000.0021.8021.80207000207000.00
RELCAPITAL2017-05-25630.00CE29.9537.0028.0031.90585001866150.0031.9031.904800048000.00
RELCAPITAL2017-05-25630.00PE25.4026.9024.0026.9024000645600.0026.9026.901800018000.00
RELCAPITAL2017-05-25640.00CE25.3532.5025.1025.101785004480350.0025.1025.10102000102000.00
RELCAPITAL2017-05-25640.00PE32.0035.5029.0033.0012000396000.0033.0033.001200012000.00
RELCAPITAL2017-05-25650.00CE23.2527.0020.8023.601200002832000.0023.6023.602700027000.00
RELCAPITAL2017-05-25650.00PE37.6037.6037.6037.60150056400.0037.6037.6000.00
RELCAPITAL2017-05-25660.00CE19.0523.4017.6518.00990001782000.0018.0018.004350043500.00
RELCAPITAL2017-05-25660.00PE42.2042.2042.2042.20150063300.0042.2042.2000.00
RELCAPITAL2017-05-25670.00CE18.0018.0018.0018.00150027000.0018.0018.0015001500.00
RELCAPITAL2017-05-25680.00CE11.5015.7511.5014.0042000588000.0014.0014.003000030000.00
RELCAPITAL2017-05-25680.00PE55.5555.5555.5555.55150083325.0055.5555.5500.00
RELCAPITAL2017-05-25690.00CE12.4512.4512.4512.45600074700.0012.4512.4500.00
RELCAPITAL2017-05-25700.00CE10.0013.409.909.9049500490050.005.90147.5024000114.29
RELCAPITAL2017-05-25700.00PE67.1067.1067.1067.101500100650.0067.1067.1000.00
RELCAPITAL2017-05-25720.00CE5.756.055.756.05300018150.006.056.0545004500.00