Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
RELCAPITAL2017-05-25520.00CE50.4057.0550.4057.054500256725.00-14.95-20.76-1500-33.33
RELCAPITAL2017-05-25540.00CE36.0036.0036.0036.00150054000.0036.0036.0015001500.00
RELCAPITAL2017-05-25540.00PE0.951.050.050.10555005550.00-0.70-87.50-15000-41.67
RELCAPITAL2017-05-25550.00PE1.802.950.050.05765003825.00-1.25-96.15-49500-100.00
RELCAPITAL2017-05-25560.00CE15.8016.059.0016.059000144450.00-5.50-25.52-1500-33.33
RELCAPITAL2017-05-25560.00PE1.105.200.050.0551450025725.00-2.10-97.67-46500-28.97
RELCAPITAL2017-05-25570.00CE5.0013.801.506.002070001242000.00-7.05-54.021650057.89
RELCAPITAL2017-05-25570.00PE4.3510.050.050.0543800021900.00-4.35-98.86-19500-13.83
RELCAPITAL2017-05-25580.00CE8.008.000.050.05115350057675.00-7.40-99.33-61500-23.03
RELCAPITAL2017-05-25580.00PE8.0016.802.053.253630001179750.00-4.45-57.79-51000-19.65
RELCAPITAL2017-05-25590.00CE4.154.150.050.1069000069000.00-4.05-97.59-22500-19.74
RELCAPITAL2017-05-25590.00PE13.0525.1510.0012.50825001031250.00-1.75-12.28-27000-20.69
RELCAPITAL2017-05-25600.00CE2.302.300.050.0587600043800.00-2.15-97.73-301500-46.21
RELCAPITAL2017-05-25600.00PE33.8035.0018.7525.551830004675650.003.7517.20-100500-40.61
RELCAPITAL2017-05-25610.00CE1.101.100.050.0538550019275.00-0.90-94.74-132000-32.35
RELCAPITAL2017-05-25610.00PE43.9043.9032.4032.40405001312200.001.504.85-18000-42.86
RELCAPITAL2017-05-25620.00CE0.350.450.050.0533750016875.00-0.40-88.89-36000-7.48
RELCAPITAL2017-05-25620.00PE37.9556.1537.9542.40735003116400.001.253.04-33000-22.68
RELCAPITAL2017-05-25630.00CE0.350.350.050.051215006075.00-0.25-83.33-48000-17.49
RELCAPITAL2017-05-25630.00PE48.8060.3048.6053.00225001192500.003.106.21-7500-9.62
RELCAPITAL2017-05-25640.00CE0.100.200.050.051995009975.00-0.25-83.33-63000-20.19
RELCAPITAL2017-05-25640.00PE70.0072.4058.0063.50420002667000.00-0.05-0.08-27000-27.69
RELCAPITAL2017-05-25650.00CE0.050.100.050.051230006150.00-0.15-75.00-36000-22.64
RELCAPITAL2017-05-25650.00PE82.0083.1072.0073.50450003307500.00-1.50-2.00-22500-36.59
RELCAPITAL2017-05-25660.00CE0.100.100.050.051950009750.00-0.20-80.00-393000-100.00
RELCAPITAL2017-05-25660.00PE89.5095.9081.7086.25555004786875.0011.2014.92-15000-10.42
RELCAPITAL2017-05-25670.00CE0.100.100.050.05465002325.00-0.15-75.00-25500-11.64
RELCAPITAL2017-05-25670.00PE100.65103.0590.0094.00150001410000.003.353.70-6000-15.38
RELCAPITAL2017-05-25680.00CE0.100.100.050.051800009000.00-0.15-75.00-552000-100.00
RELCAPITAL2017-05-25680.00PE116.45116.45102.55104.15285002968275.00-9.10-8.04-21000-21.54
RELCAPITAL2017-05-25690.00CE0.050.100.050.051365006825.00-0.10-66.67-58500-15.00
RELCAPITAL2017-05-25690.00PE119.25121.45112.90115.00195002242500.007.156.63-1500-3.12
RELCAPITAL2017-05-25700.00CE0.050.100.050.05525002625.00-0.05-50.00-13500-1.49
RELCAPITAL2017-05-25700.00PE127.00132.00127.00127.756000766500.00127.75127.751650016500.00
RELCAPITAL2017-05-25710.00CE0.050.050.050.05375001875.00-0.10-66.6700.00
RELCAPITAL2017-05-25720.00CE0.100.100.050.05645003225.00-0.15-75.00-9000-3.06
RELCAPITAL2017-05-25720.00PE145.00145.00145.00145.001500217500.00145.00145.0075007500.00
RELCAPITAL2017-05-25730.00CE0.050.050.050.05150075.00-0.05-50.0000.00
RELCAPITAL2017-05-25740.00CE0.050.050.050.0513500675.00-0.05-50.00-6000-5.06
RELCAPITAL2017-05-25760.00CE0.050.050.050.056000300.00-0.05-50.0000.00
RELCAPITAL2017-06-29500.00CE83.0083.0083.0083.004500373500.00-12.00-12.6300.00
RELCAPITAL2017-06-29520.00CE67.2567.2567.2567.251500100875.001.452.2000.00
RELCAPITAL2017-06-29540.00CE54.2554.2551.5051.503000154500.0051.5051.5000.00
RELCAPITAL2017-06-29540.00PE10.5010.5010.5010.50150015750.0010.5010.5000.00
RELCAPITAL2017-06-29550.00PE14.0014.0013.0013.20450059400.00-1.80-12.00150020.00
RELCAPITAL2017-06-29560.00PE22.0022.0017.0017.0030000510000.00-1.95-10.2945008.11
RELCAPITAL2017-06-29570.00CE28.0032.0025.4527.0036000972000.00-11.10-29.13-16500-100.00
RELCAPITAL2017-06-29570.00PE27.6029.5520.0520.051065002135325.00-2.35-10.49-54000-64.29
RELCAPITAL2017-06-29580.00CE24.2531.2021.3031.20900002808000.000.401.301200014.04
RELCAPITAL2017-06-29580.00PE28.8535.0024.9027.00675001822500.00-2.00-6.90600011.11
RELCAPITAL2017-06-29590.00CE24.4524.4517.4519.0015000285000.00-6.35-25.05-13500-100.00
RELCAPITAL2017-06-29590.00PE30.3533.7530.3533.757500253125.001.404.33-1500-5.00
RELCAPITAL2017-06-29600.00CE21.0022.0014.1020.702250004657500.00-1.40-6.33-31500-9.29
RELCAPITAL2017-06-29600.00PE40.2044.0034.0536.00795002862000.00-2.55-6.614050027.84
RELCAPITAL2017-06-29610.00CE12.0016.0012.0016.00450072000.00-2.05-11.3600.00
RELCAPITAL2017-06-29620.00CE14.0515.009.8014.751470002168250.00-0.05-0.34-7500-4.20
RELCAPITAL2017-06-29620.00PE52.5055.0049.6049.6013500669600.00-8.50-14.6315005.26
RELCAPITAL2017-06-29630.00CE9.009.009.009.00300027000.00-3.25-26.53-1500-3.12
RELCAPITAL2017-06-29630.00PE63.0063.0063.0063.00150094500.0024.1562.1600.00
RELCAPITAL2017-06-29640.00CE8.8510.206.909.5599000945450.00-0.30-3.05-1500-1.22
RELCAPITAL2017-06-29640.00PE68.0075.0064.0064.607500484500.004.257.0400.00
RELCAPITAL2017-06-29650.00CE5.508.105.506.4036000230400.00-2.10-24.7145005.88
RELCAPITAL2017-06-29650.00PE80.0082.0073.0073.009000657000.00-1.80-2.41450011.54
RELCAPITAL2017-06-29660.00CE6.006.504.006.5042000273000.00-0.15-2.26-4500-7.50
RELCAPITAL2017-06-29660.00PE97.5097.5082.0082.00150001230000.0017.0026.1500.00
RELCAPITAL2017-06-29670.00CE6.006.004.104.10300012300.00-0.90-18.00-1500-6.67
RELCAPITAL2017-06-29670.00PE102.00102.0091.0091.007500682500.0011.0013.75-3000-14.29
RELCAPITAL2017-06-29680.00CE3.304.352.604.2028500119700.00-0.35-7.69-3000-1.92
RELCAPITAL2017-06-29680.00PE105.00107.50100.00100.004500450000.000.800.81300022.22
RELCAPITAL2017-06-29700.00CE2.253.052.053.0066000198000.00-0.50-14.29-4500-3.57
RELCAPITAL2017-06-29700.00PE121.80121.80121.80121.801500182700.0029.9532.61150025.00
RELCAPITAL2017-06-29730.00PE147.00147.00147.00147.001500220500.00147.00147.0000.00