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
RELIANCE2017-03-301060.00CE210.00210.00210.00210.00500105000.006.002.9400.00
RELIANCE2017-03-301100.00CE175.00178.00175.00178.001000178000.0014.759.0400.00
RELIANCE2017-03-301160.00CE109.75114.50109.00114.502000229000.009.509.05-1500-2.38
RELIANCE2017-03-301180.00CE85.0092.0085.0092.001500138000.0013.5517.2700.00
RELIANCE2017-03-301200.00CE71.3582.0065.0075.5545550034413024.008.5512.76-50500-9.17
RELIANCE2017-03-301220.00CE50.0059.0050.0056.909500540550.0012.6528.59-2500-3.21
RELIANCE2017-03-301240.00CE35.0045.7530.7039.501650006517500.007.4023.05-21500-7.01
RELIANCE2017-03-301260.00CE21.0029.6518.0525.6594600024264900.007.2039.02-112000-12.29
RELIANCE2017-03-301280.00CE11.3517.0010.0014.45204450029543024.004.1039.61-64000-8.57
RELIANCE2017-03-301300.00CE6.259.355.607.85188000014758000.001.9533.05-92000-4.61
RELIANCE2017-03-301320.00CE3.805.103.354.309180003947400.000.8524.64-96000-7.68
RELIANCE2017-03-301340.00CE2.502.752.052.407225001734000.000.156.6725000.25
RELIANCE2017-03-301360.00CE1.551.751.251.60274000438400.000.1510.34350003.77
RELIANCE2017-03-301380.00CE1.301.301.001.25138000172500.000.000.00-43500-8.27
RELIANCE2017-03-301400.00CE0.951.050.800.90202000181800.000.000.00-47000-2.99
RELIANCE2017-03-301420.00CE1.201.200.650.7511700087750.00-0.10-11.76250009.69
RELIANCE2017-03-301440.00CE0.700.700.500.553200017600.00-0.10-15.38-5000-1.69
RELIANCE2017-03-301460.00CE0.500.500.350.453850017325.00-0.05-10.00-34500-10.28
RELIANCE2017-03-301480.00CE0.300.500.300.303000900.00-0.15-33.33-500-0.67
RELIANCE2017-03-301500.00CE0.250.350.250.3095002850.000.0520.00-7000-1.65
RELIANCE2017-04-271000.00CE285.80285.80279.00281.5045001266750.0011.704.34400021.62
RELIANCE2017-04-271100.00CE177.00177.00177.00177.0050088500.002.001.1400.00
RELIANCE2017-04-271120.00CE159.00159.00159.00159.0050079500.00159.00159.0015001500.00
RELIANCE2017-04-271140.00CE139.10139.10139.10139.1050069550.00139.10139.10500500.00
RELIANCE2017-04-271160.00CE123.85123.85123.85123.8550061925.00123.85123.8525002500.00
RELIANCE2017-04-271200.00CE84.0085.0084.0085.002500212500.003.003.66-20000-100.00
RELIANCE2017-04-271240.00CE61.0061.0061.0061.00100061000.006.0010.9100.00
RELIANCE2017-04-271260.00CE43.0052.4043.0050.0011500575000.007.1516.6925005.81
RELIANCE2017-04-271280.00CE35.8042.0035.6539.3023500923550.007.3022.81700032.56
RELIANCE2017-04-271300.00CE28.6533.9027.0031.351745005470575.004.3015.90205009.93
RELIANCE2017-04-271320.00CE21.6026.4021.5025.4031000787400.004.7022.71-500-1.09
RELIANCE2017-04-271340.00CE16.8020.0516.7518.7031500589050.002.9018.35500010.64
RELIANCE2017-04-271360.00CE12.8515.3512.7014.0031000434000.001.4511.5580009.88
RELIANCE2017-04-271380.00CE10.1011.2010.1011.20550061600.002.9034.94150042.86
RELIANCE2017-04-271400.00CE8.009.357.808.2551000420750.000.709.27155005.02
RELIANCE2017-04-271500.00CE3.303.303.003.00350010500.00-0.45-13.0415003.49
RELIANCE2017-03-30900.00PE0.400.400.400.401500600.000.400.4025002500.00
RELIANCE2017-03-30980.00PE0.200.400.200.4090003600.000.1033.33-3500-8.05
RELIANCE2017-03-301000.00PE0.150.150.150.152500375.000.0550.00-1500-0.90
RELIANCE2017-03-301020.00PE0.100.100.100.1050050.000.100.105200052000.00
RELIANCE2017-03-301040.00PE0.900.900.050.153500525.00-0.15-50.00-500-0.46
RELIANCE2017-03-301060.00PE0.500.500.250.2560001500.00-0.35-58.33-1000-0.72
RELIANCE2017-03-301080.00PE0.500.600.250.2590002250.00-0.35-58.33-7000-2.52
RELIANCE2017-03-301100.00PE0.600.650.400.454350019575.00-0.20-30.77-26000-3.51
RELIANCE2017-03-301120.00PE0.700.700.450.452450011025.00-0.30-40.005000.34
RELIANCE2017-03-301140.00PE0.800.800.400.552500013750.00-0.30-35.29-1500-0.31
RELIANCE2017-03-301160.00PE0.851.100.500.706950048650.00-0.35-33.33-13500-4.32
RELIANCE2017-03-301180.00PE1.451.700.901.00184000184000.00-0.60-37.50-45500-9.90
RELIANCE2017-03-301200.00PE1.752.851.201.507900001185000.00-1.15-43.40-32500-2.79
RELIANCE2017-03-301220.00PE3.404.702.102.704090001104300.00-1.80-40.00210002.12
RELIANCE2017-03-301240.00PE6.958.703.954.707200003384000.00-3.20-40.51-19500-3.54
RELIANCE2017-03-301260.00PE12.9516.008.009.559710009273050.00-5.80-37.798850013.08
RELIANCE2017-03-301280.00PE22.2526.6015.4018.254575008349375.00-7.45-28.99225004.58
RELIANCE2017-03-301300.00PE38.0041.9027.3032.851155003794175.00-7.75-19.09-12500-3.17
RELIANCE2017-03-301320.00PE56.6056.6046.0046.00200092000.00-16.40-26.2800.00
RELIANCE2017-03-301340.00PE67.0568.3062.5065.652000131300.00-11.50-14.9100.00
RELIANCE2017-04-271100.00PE3.003.003.003.005001500.00-0.70-18.9200.00
RELIANCE2017-04-271200.00PE13.0013.008.7510.7547000505250.00-1.65-13.311850024.50
RELIANCE2017-04-271220.00PE17.3017.3013.0514.45550079475.00-4.65-24.35-1500-13.04
RELIANCE2017-04-271240.00PE23.1023.1017.8019.3514500280575.00-5.40-21.8230007.79
RELIANCE2017-04-271260.00PE31.4032.7525.2025.2017500441000.00-9.55-27.48750031.25
RELIANCE2017-04-271280.00PE36.1040.2036.0036.5018000657000.00-13.40-26.8514000133.33
RELIANCE2017-04-271300.00PE53.0053.0047.3550.00275001375000.00-6.50-11.501950032.77